Table Data - NASDAQ Asia Large Mid Cap Net Total Return Index
| Title | NASDAQ Asia Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASIALMN |
| 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 2026-04-16 |
| Last Updated | 2026-04-16 10:42 PM CDT |
| Notes | For more information about this series, see: NQASIALMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 459.80 |
| 2001-04-02 | 451.25 |
| 2001-04-03 | 455.85 |
| 2001-04-04 | 454.98 |
| 2001-04-05 | 460.80 |
| 2001-04-06 | 464.93 |
| 2001-04-09 | 449.80 |
| 2001-04-10 | 445.58 |
| 2001-04-11 | 455.64 |
| 2001-04-12 | 462.79 |
| 2001-04-13 | . |
| 2001-04-16 | 455.87 |
| 2001-04-17 | 455.16 |
| 2001-04-18 | 472.00 |
| 2001-04-19 | 483.19 |
| 2001-04-20 | 477.42 |
| 2001-04-23 | 480.01 |
| 2001-04-24 | 477.10 |
| 2001-04-25 | 480.00 |
| 2001-04-26 | 482.55 |
| 2001-04-27 | 479.53 |
| 2001-04-30 | 481.54 |
| 2001-05-01 | 497.60 |
| 2001-05-02 | 503.63 |
| 2001-05-03 | 507.52 |
| 2001-05-04 | 504.74 |
| 2001-05-07 | 509.43 |
| 2001-05-08 | 500.36 |
| 2001-05-09 | 494.55 |
| 2001-05-10 | 488.98 |
| 2001-05-11 | 490.62 |
| 2001-05-14 | 482.59 |
| 2001-05-15 | 485.88 |
| 2001-05-16 | 478.00 |
| 2001-05-17 | 487.79 |
| 2001-05-18 | 483.88 |
| 2001-05-21 | 488.76 |
| 2001-05-22 | 489.79 |
| 2001-05-23 | 497.56 |
| 2001-05-24 | 495.80 |
| 2001-05-25 | 491.99 |
| 2001-05-28 | . |
| 2001-05-29 | 492.28 |
| 2001-05-30 | 482.88 |
| 2001-05-31 | 480.33 |
| 2001-06-01 | 479.26 |
| 2001-06-04 | 478.73 |
| 2001-06-05 | 475.41 |
| 2001-06-06 | 476.38 |
| 2001-06-07 | 479.29 |
| 2001-06-08 | 480.45 |
| 2001-06-11 | 473.47 |
| 2001-06-12 | 464.71 |
| 2001-06-13 | 463.73 |
| 2001-06-14 | 463.69 |
| 2001-06-15 | 459.79 |
| 2001-06-18 | 453.63 |
| 2001-06-19 | 452.96 |
| 2001-06-20 | 452.19 |
| 2001-06-21 | 456.37 |
| 2001-06-22 | 459.26 |
| 2001-06-25 | 456.13 |
| 2001-06-26 | 455.85 |
| 2001-06-27 | 452.65 |
| 2001-06-28 | 446.38 |
| 2001-06-29 | 455.02 |
| 2001-07-02 | 453.17 |
| 2001-07-03 | 454.09 |
| 2001-07-04 | . |
| 2001-07-05 | 445.46 |
| 2001-07-06 | 437.39 |
| 2001-07-09 | 434.09 |
| 2001-07-10 | 436.55 |
| 2001-07-11 | 432.25 |
| 2001-07-12 | 440.74 |
| 2001-07-13 | 435.13 |
| 2001-07-16 | 432.30 |
| 2001-07-17 | 428.13 |
| 2001-07-18 | 422.05 |
| 2001-07-19 | 423.33 |
| 2001-07-20 | 424.46 |
| 2001-07-23 | 412.77 |
| 2001-07-24 | 416.04 |
| 2001-07-25 | 420.30 |
| 2001-07-26 | 420.53 |
| 2001-07-27 | 418.52 |
| 2001-07-30 | 410.78 |
| 2001-07-31 | 419.29 |
| 2001-08-01 | 423.90 |
| 2001-08-02 | 435.07 |
| 2001-08-03 | 431.89 |
| 2001-08-06 | 429.31 |
| 2001-08-07 | 430.36 |
| 2001-08-08 | 430.21 |
| 2001-08-09 | 419.69 |
| 2001-08-10 | 421.88 |
| 2001-08-13 | 416.87 |
| 2001-08-14 | 428.65 |
| 2001-08-15 | 432.14 |
| 2001-08-16 | 425.81 |
| 2001-08-17 | 422.65 |
| 2001-08-20 | 416.65 |
| 2001-08-21 | 419.34 |
| 2001-08-22 | 420.89 |
| 2001-08-23 | 414.84 |
| 2001-08-24 | 413.49 |
| 2001-08-27 | 417.37 |
| 2001-08-28 | 414.16 |
| 2001-08-29 | 411.60 |
| 2001-08-30 | 407.09 |
| 2001-08-31 | 405.28 |
| 2001-09-03 | . |
| 2001-09-04 | 405.79 |
| 2001-09-05 | 398.12 |
| 2001-09-06 | 395.21 |
| 2001-09-07 | 393.40 |
| 2001-09-10 | 384.82 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 361.04 |
| 2001-09-18 | 366.51 |
| 2001-09-19 | 374.28 |
| 2001-09-20 | 370.22 |
| 2001-09-21 | 357.85 |
| 2001-09-24 | 357.82 |
| 2001-09-25 | 361.79 |
| 2001-09-26 | 357.27 |
| 2001-09-27 | 355.97 |
| 2001-09-28 | 363.11 |
| 2001-10-01 | 365.30 |
| 2001-10-02 | 368.07 |
| 2001-10-03 | 362.55 |
| 2001-10-04 | 371.43 |
| 2001-10-05 | 374.63 |
| 2001-10-08 | 373.32 |
| 2001-10-09 | 369.09 |
| 2001-10-10 | 365.37 |
| 2001-10-11 | 375.89 |
| 2001-10-12 | 381.91 |
| 2001-10-15 | 377.09 |
| 2001-10-16 | 379.24 |
| 2001-10-17 | 384.88 |
| 2001-10-18 | 377.79 |
| 2001-10-19 | 378.36 |
| 2001-10-22 | 377.78 |
| 2001-10-23 | 383.05 |
| 2001-10-24 | 385.26 |
| 2001-10-25 | 387.25 |
| 2001-10-26 | 384.71 |
| 2001-10-29 | 381.85 |
| 2001-10-30 | 376.10 |
| 2001-10-31 | 371.39 |
| 2001-11-01 | 374.01 |
| 2001-11-02 | 374.94 |
| 2001-11-05 | 377.02 |
| 2001-11-06 | 381.76 |
| 2001-11-07 | 374.54 |
| 2001-11-08 | 379.72 |
| 2001-11-09 | 379.05 |
| 2001-11-12 | 376.35 |
| 2001-11-13 | 372.26 |
| 2001-11-14 | 376.27 |
| 2001-11-15 | 385.73 |
| 2001-11-16 | 388.43 |
| 2001-11-19 | 391.97 |
| 2001-11-20 | 389.70 |
| 2001-11-21 | 390.05 |
| 2001-11-22 | . |
| 2001-11-23 | 389.60 |
| 2001-11-26 | 398.82 |
| 2001-11-27 | 397.44 |
| 2001-11-28 | 388.75 |
| 2001-11-29 | 386.46 |
| 2001-11-30 | 390.40 |
| 2001-12-03 | 385.54 |
| 2001-12-04 | 387.35 |
| 2001-12-05 | 397.55 |
| 2001-12-06 | 402.51 |
| 2001-12-07 | 399.83 |
| 2001-12-10 | 391.15 |
| 2001-12-11 | 388.83 |
| 2001-12-12 | 398.00 |
| 2001-12-13 | 388.73 |
| 2001-12-14 | 386.28 |
| 2001-12-17 | 380.31 |
| 2001-12-18 | 381.13 |
| 2001-12-19 | 381.85 |
| 2001-12-20 | 384.92 |
| 2001-12-21 | 376.60 |
| 2001-12-24 | 376.49 |
| 2001-12-25 | . |
| 2001-12-26 | 374.66 |
| 2001-12-27 | 379.60 |
| 2001-12-28 | 386.31 |
| 2001-12-31 | 388.48 |
| 2002-01-01 | . |
| 2002-01-02 | 387.48 |
| 2002-01-03 | 388.39 |
| 2002-01-04 | 399.91 |
| 2002-01-07 | 402.43 |
| 2002-01-08 | 392.75 |
| 2002-01-09 | 391.29 |
| 2002-01-10 | 386.35 |
| 2002-01-11 | 383.25 |
| 2002-01-14 | 384.71 |
| 2002-01-15 | 377.75 |
| 2002-01-16 | 375.78 |
| 2002-01-17 | 374.70 |
| 2002-01-18 | 378.69 |
| 2002-01-21 | . |
| 2002-01-22 | 372.12 |
| 2002-01-23 | 370.49 |
| 2002-01-24 | 373.09 |
| 2002-01-25 | 378.14 |
| 2002-01-28 | 383.39 |
| 2002-01-29 | 376.85 |
| 2002-01-30 | 371.51 |
| 2002-01-31 | 373.36 |
| 2002-02-01 | 368.37 |
| 2002-02-04 | 366.95 |
| 2002-02-05 | 360.96 |
| 2002-02-06 | 361.36 |
| 2002-02-07 | 364.26 |
| 2002-02-08 | 365.84 |
| 2002-02-11 | 368.52 |
| 2002-02-12 | 375.14 |
| 2002-02-13 | 376.55 |
| 2002-02-14 | 381.51 |
| 2002-02-15 | 380.45 |
| 2002-02-18 | . |
| 2002-02-19 | 372.95 |
| 2002-02-20 | 369.61 |
| 2002-02-21 | 376.61 |
| 2002-02-22 | 377.05 |
| 2002-02-25 | 374.52 |
| 2002-02-26 | 373.20 |
| 2002-02-27 | 380.80 |
| 2002-02-28 | 383.01 |
| 2002-03-01 | 388.50 |
| 2002-03-04 | 407.17 |
| 2002-03-05 | 408.14 |
| 2002-03-06 | 411.72 |
| 2002-03-07 | 424.56 |
| 2002-03-08 | 424.13 |
| 2002-03-11 | 430.53 |
| 2002-03-12 | 421.03 |
| 2002-03-13 | 414.12 |
| 2002-03-14 | 418.90 |
| 2002-03-15 | 420.00 |
| 2002-03-18 | 413.09 |
| 2002-03-19 | 419.16 |
| 2002-03-20 | 416.50 |
| 2002-03-21 | 414.23 |
| 2002-03-22 | 408.85 |
| 2002-03-25 | 406.65 |
| 2002-03-26 | 406.21 |
| 2002-03-27 | 409.48 |
| 2002-03-28 | 412.33 |
| 2002-03-29 | . |
| 2002-04-01 | 403.17 |
| 2002-04-02 | 409.49 |
| 2002-04-03 | 414.36 |
| 2002-04-04 | 415.93 |
| 2002-04-05 | 414.66 |
| 2002-04-08 | 413.80 |
| 2002-04-09 | 408.05 |
| 2002-04-10 | 407.61 |
| 2002-04-11 | 405.85 |
| 2002-04-12 | 403.48 |
| 2002-04-15 | 408.61 |
| 2002-04-16 | 412.89 |
| 2002-04-17 | 420.80 |
| 2002-04-18 | 423.98 |
| 2002-04-19 | 421.09 |
| 2002-04-22 | 425.90 |
| 2002-04-23 | 426.82 |
| 2002-04-24 | 426.03 |
| 2002-04-25 | 426.05 |
| 2002-04-26 | 423.57 |
| 2002-04-29 | 420.33 |
| 2002-04-30 | 418.41 |
| 2002-05-01 | 421.13 |
| 2002-05-02 | 419.95 |
| 2002-05-03 | 422.37 |
| 2002-05-06 | 417.57 |
| 2002-05-07 | 413.92 |
| 2002-05-08 | 416.13 |
| 2002-05-09 | 418.58 |
| 2002-05-10 | 418.46 |
| 2002-05-13 | 415.04 |
| 2002-05-14 | 413.28 |
| 2002-05-15 | 423.14 |
| 2002-05-16 | 425.34 |
| 2002-05-17 | 432.77 |
| 2002-05-20 | 432.41 |
| 2002-05-21 | 432.12 |
| 2002-05-22 | 437.17 |
| 2002-05-23 | 433.94 |
| 2002-05-24 | 437.70 |
| 2002-05-27 | . |
| 2002-05-28 | 434.89 |
| 2002-05-29 | 432.79 |
| 2002-05-30 | 433.93 |
| 2002-05-31 | 428.24 |
| 2002-06-03 | 432.32 |
| 2002-06-04 | 427.26 |
| 2002-06-05 | 426.06 |
| 2002-06-06 | 425.18 |
| 2002-06-07 | 420.14 |
| 2002-06-10 | 419.68 |
| 2002-06-11 | 418.08 |
| 2002-06-12 | 416.37 |
| 2002-06-13 | 414.59 |
| 2002-06-14 | 410.37 |
| 2002-06-17 | 401.84 |
| 2002-06-18 | 405.72 |
| 2002-06-19 | 396.35 |
| 2002-06-20 | 400.59 |
| 2002-06-21 | 398.52 |
| 2002-06-24 | 400.93 |
| 2002-06-25 | 399.73 |
| 2002-06-26 | 391.96 |
| 2002-06-27 | 394.66 |
| 2002-06-28 | 406.00 |
| 2002-07-01 | 403.78 |
| 2002-07-02 | 404.36 |
| 2002-07-03 | 409.06 |
| 2002-07-04 | . |
| 2002-07-05 | 412.71 |
| 2002-07-08 | 415.59 |
| 2002-07-09 | 421.93 |
| 2002-07-10 | 416.44 |
| 2002-07-11 | 411.18 |
| 2002-07-12 | 415.67 |
| 2002-07-15 | 412.12 |
| 2002-07-16 | 406.83 |
| 2002-07-17 | 405.74 |
| 2002-07-18 | 410.26 |
| 2002-07-19 | 404.42 |
| 2002-07-22 | 399.44 |
| 2002-07-23 | 400.26 |
| 2002-07-24 | 392.45 |
| 2002-07-25 | 389.71 |
| 2002-07-26 | 374.28 |
| 2002-07-29 | 374.46 |
| 2002-07-30 | 384.41 |
| 2002-07-31 | 381.63 |
| 2002-08-01 | 380.02 |
| 2002-08-02 | 378.30 |
| 2002-08-05 | 373.24 |
| 2002-08-06 | 363.85 |
| 2002-08-07 | 375.29 |
| 2002-08-08 | 373.94 |
| 2002-08-09 | 381.69 |
| 2002-08-12 | 379.46 |
| 2002-08-13 | 379.43 |
| 2002-08-14 | 384.19 |
| 2002-08-15 | 385.60 |
| 2002-08-16 | 385.96 |
| 2002-08-19 | 379.38 |
| 2002-08-20 | 380.94 |
| 2002-08-21 | 382.96 |
| 2002-08-22 | 384.57 |
| 2002-08-23 | 385.44 |
| 2002-08-26 | 388.86 |
| 2002-08-27 | 385.65 |
| 2002-08-28 | 381.28 |
| 2002-08-29 | 377.21 |
| 2002-08-30 | 376.84 |
| 2002-09-02 | . |
| 2002-09-03 | 368.38 |
| 2002-09-04 | 361.66 |
| 2002-09-05 | 364.66 |
| 2002-09-06 | 361.00 |
| 2002-09-09 | 363.81 |
| 2002-09-10 | 365.71 |
| 2002-09-11 | 366.45 |
| 2002-09-12 | 368.45 |
| 2002-09-13 | 360.70 |
| 2002-09-16 | 355.51 |
| 2002-09-17 | 364.91 |
| 2002-09-18 | 362.10 |
| 2002-09-19 | 366.28 |
| 2002-09-20 | 355.94 |
| 2002-09-23 | 352.38 |
| 2002-09-24 | 348.41 |
| 2002-09-25 | 344.32 |
| 2002-09-26 | 349.45 |
| 2002-09-27 | 354.05 |
| 2002-09-30 | 350.40 |
| 2002-10-01 | 344.97 |
| 2002-10-02 | 341.67 |
| 2002-10-03 | 338.46 |
| 2002-10-04 | 341.33 |
| 2002-10-07 | 329.70 |
| 2002-10-08 | 331.19 |
| 2002-10-09 | 327.55 |
| 2002-10-10 | 322.75 |
| 2002-10-11 | 325.26 |
| 2002-10-14 | 326.62 |
| 2002-10-15 | 336.38 |
| 2002-10-16 | 341.16 |
| 2002-10-17 | 342.89 |
| 2002-10-18 | 347.28 |
| 2002-10-21 | 345.41 |
| 2002-10-22 | 337.30 |
| 2002-10-23 | 343.76 |
| 2002-10-24 | 342.53 |
| 2002-10-25 | 345.95 |
| 2002-10-28 | 348.47 |
| 2002-10-29 | 346.66 |
| 2002-10-30 | 345.99 |
| 2002-10-31 | 345.27 |
| 2002-11-01 | 345.51 |
| 2002-11-04 | 348.22 |
| 2002-11-05 | 354.13 |
| 2002-11-06 | 355.52 |
| 2002-11-07 | 356.54 |
| 2002-11-08 | 355.03 |
| 2002-11-11 | 347.37 |
| 2002-11-12 | 345.86 |
| 2002-11-13 | 344.40 |
| 2002-11-14 | 341.65 |
| 2002-11-15 | 349.68 |
| 2002-11-18 | 344.05 |
| 2002-11-19 | 342.91 |
| 2002-11-20 | 343.13 |
| 2002-11-21 | 347.13 |
| 2002-11-22 | 351.56 |
| 2002-11-25 | 355.95 |
| 2002-11-26 | 353.96 |
| 2002-11-27 | 354.17 |
| 2002-11-28 | . |
| 2002-11-29 | 360.10 |
| 2002-12-02 | 356.58 |
| 2002-12-03 | 358.42 |
| 2002-12-04 | 350.97 |
| 2002-12-05 | 348.47 |
| 2002-12-06 | 350.18 |
| 2002-12-09 | 350.00 |
| 2002-12-10 | 348.69 |
| 2002-12-11 | 347.63 |
| 2002-12-12 | 348.43 |
| 2002-12-13 | 347.88 |
| 2002-12-16 | 344.63 |
| 2002-12-17 | 346.90 |
| 2002-12-18 | 341.78 |
| 2002-12-19 | 344.24 |
| 2002-12-20 | 344.25 |
| 2002-12-23 | 343.73 |
| 2002-12-24 | 345.38 |
| 2002-12-25 | . |
| 2002-12-26 | 348.82 |
| 2002-12-27 | 349.72 |
| 2002-12-30 | 347.99 |
| 2002-12-31 | 348.13 |
| 2003-01-01 | . |
| 2003-01-02 | 346.23 |
| 2003-01-03 | 349.04 |
| 2003-01-06 | 355.92 |
| 2003-01-07 | 351.51 |
| 2003-01-08 | 349.12 |
| 2003-01-09 | 349.11 |
| 2003-01-10 | 349.18 |
| 2003-01-13 | 353.50 |
| 2003-01-14 | 357.58 |
| 2003-01-15 | 360.34 |
| 2003-01-16 | 359.52 |
| 2003-01-17 | 359.26 |
| 2003-01-20 | . |
| 2003-01-21 | 357.84 |
| 2003-01-22 | 355.59 |
| 2003-01-23 | 361.50 |
| 2003-01-24 | 358.04 |
| 2003-01-27 | 350.41 |
| 2003-01-28 | 349.90 |
| 2003-01-29 | 345.37 |
| 2003-01-30 | 343.83 |
| 2003-01-31 | 341.43 |
| 2003-02-03 | 344.35 |
| 2003-02-04 | 346.94 |
| 2003-02-05 | 346.84 |
| 2003-02-06 | 343.22 |
| 2003-02-07 | 340.76 |
| 2003-02-10 | 338.96 |
| 2003-02-11 | 337.87 |
| 2003-02-12 | 342.32 |
| 2003-02-13 | 339.93 |
| 2003-02-14 | 341.47 |
| 2003-02-17 | . |
| 2003-02-18 | 347.02 |
| 2003-02-19 | 347.29 |
| 2003-02-20 | 347.50 |
| 2003-02-21 | 344.20 |
| 2003-02-24 | 346.89 |
| 2003-02-25 | 339.85 |
| 2003-02-26 | 339.70 |
| 2003-02-27 | 338.03 |
| 2003-02-28 | 336.43 |
| 2003-03-03 | 340.96 |
| 2003-03-04 | 340.01 |
| 2003-03-05 | 337.91 |
| 2003-03-06 | 333.86 |
| 2003-03-07 | 329.03 |
| 2003-03-10 | 325.39 |
| 2003-03-11 | 319.99 |
| 2003-03-12 | 323.16 |
| 2003-03-13 | 319.41 |
| 2003-03-14 | 323.96 |
| 2003-03-17 | 319.81 |
| 2003-03-18 | 324.11 |
| 2003-03-19 | 325.21 |
| 2003-03-20 | 331.34 |
| 2003-03-21 | 329.31 |
| 2003-03-24 | 336.01 |
| 2003-03-25 | 330.28 |
| 2003-03-26 | 333.67 |
| 2003-03-27 | 333.30 |
| 2003-03-28 | 330.47 |
| 2003-03-31 | 321.58 |
| 2003-04-01 | 322.48 |
| 2003-04-02 | 324.02 |
| 2003-04-03 | 322.67 |
| 2003-04-04 | 324.13 |
| 2003-04-07 | 329.92 |
| 2003-04-08 | 327.25 |
| 2003-04-09 | 323.37 |
| 2003-04-10 | 323.18 |
| 2003-04-11 | 318.18 |
| 2003-04-14 | 316.35 |
| 2003-04-15 | 320.88 |
| 2003-04-16 | 322.54 |
| 2003-04-17 | 322.93 |
| 2003-04-18 | . |
| 2003-04-21 | 324.54 |
| 2003-04-22 | 320.38 |
| 2003-04-23 | 319.06 |
| 2003-04-24 | 319.37 |
| 2003-04-25 | 312.31 |
| 2003-04-28 | 309.98 |
| 2003-04-29 | 313.75 |
| 2003-04-30 | 322.46 |
| 2003-05-01 | 323.90 |
| 2003-05-02 | 325.06 |
| 2003-05-05 | 326.55 |
| 2003-05-06 | 333.08 |
| 2003-05-07 | 337.50 |
| 2003-05-08 | 333.72 |
| 2003-05-09 | 335.01 |
| 2003-05-12 | 338.57 |
| 2003-05-13 | 338.59 |
| 2003-05-14 | 340.00 |
| 2003-05-15 | 337.66 |
| 2003-05-16 | 335.99 |
| 2003-05-19 | 332.52 |
| 2003-05-20 | 333.10 |
| 2003-05-21 | 330.84 |
| 2003-05-22 | 333.19 |
| 2003-05-23 | 339.54 |
| 2003-05-26 | . |
| 2003-05-27 | 337.66 |
| 2003-05-28 | 338.16 |
| 2003-05-29 | 342.85 |
| 2003-05-30 | 342.26 |
| 2003-06-02 | 349.94 |
| 2003-06-03 | 349.81 |
| 2003-06-04 | 351.19 |
| 2003-06-05 | 356.82 |
| 2003-06-06 | 357.54 |
| 2003-06-09 | 361.76 |
| 2003-06-10 | 360.80 |
| 2003-06-11 | 362.03 |
| 2003-06-12 | 363.95 |
| 2003-06-13 | 366.35 |
| 2003-06-16 | 362.66 |
| 2003-06-17 | 369.02 |
| 2003-06-18 | 370.62 |
| 2003-06-19 | 372.47 |
| 2003-06-20 | 373.01 |
| 2003-06-23 | 373.25 |
| 2003-06-24 | 365.49 |
| 2003-06-25 | 366.79 |
| 2003-06-26 | 364.49 |
| 2003-06-27 | 368.30 |
| 2003-06-30 | 366.25 |
| 2003-07-01 | 372.96 |
| 2003-07-02 | 383.38 |
| 2003-07-03 | 390.77 |
| 2003-07-04 | . |
| 2003-07-07 | 397.63 |
| 2003-07-08 | 401.70 |
| 2003-07-09 | 403.86 |
| 2003-07-10 | 400.42 |
| 2003-07-11 | 392.60 |
| 2003-07-14 | 398.61 |
| 2003-07-15 | 399.14 |
| 2003-07-16 | 397.58 |
| 2003-07-17 | 388.77 |
| 2003-07-18 | 388.47 |
| 2003-07-21 | 388.31 |
| 2003-07-22 | 386.13 |
| 2003-07-23 | 389.08 |
| 2003-07-24 | 391.51 |
| 2003-07-25 | 392.68 |
| 2003-07-28 | 396.27 |
| 2003-07-29 | 395.43 |
| 2003-07-30 | 388.07 |
| 2003-07-31 | 387.53 |
| 2003-08-01 | 391.13 |
| 2003-08-04 | 387.46 |
| 2003-08-05 | 384.63 |
| 2003-08-06 | 381.61 |
| 2003-08-07 | 383.40 |
| 2003-08-08 | 383.28 |
| 2003-08-11 | 388.28 |
| 2003-08-12 | 389.87 |
| 2003-08-13 | 396.10 |
| 2003-08-14 | 401.62 |
| 2003-08-15 | 401.84 |
| 2003-08-18 | 405.30 |
| 2003-08-19 | 409.94 |
| 2003-08-20 | 416.23 |
| 2003-08-21 | 422.22 |
| 2003-08-22 | 422.46 |
| 2003-08-25 | 420.58 |
| 2003-08-26 | 419.54 |
| 2003-08-27 | 418.90 |
| 2003-08-28 | 417.72 |
| 2003-08-29 | 423.97 |
| 2003-09-01 | . |
| 2003-09-02 | 434.16 |
| 2003-09-03 | 436.09 |
| 2003-09-04 | 433.36 |
| 2003-09-05 | 433.70 |
| 2003-09-08 | 435.63 |
| 2003-09-09 | 440.35 |
| 2003-09-10 | 435.90 |
| 2003-09-11 | 430.85 |
| 2003-09-12 | 434.81 |
| 2003-09-15 | 433.26 |
| 2003-09-16 | 442.81 |
| 2003-09-17 | 446.38 |
| 2003-09-18 | 448.59 |
| 2003-09-19 | 447.70 |
| 2003-09-22 | 441.58 |
| 2003-09-23 | 444.14 |
| 2003-09-24 | 447.12 |
| 2003-09-25 | 440.12 |
| 2003-09-26 | 439.08 |
| 2003-09-29 | 437.81 |
| 2003-09-30 | 437.25 |
| 2003-10-01 | 444.18 |
| 2003-10-02 | 453.64 |
| 2003-10-03 | 458.12 |
| 2003-10-06 | 460.23 |
| 2003-10-07 | 466.91 |
| 2003-10-08 | 460.26 |
| 2003-10-09 | 464.55 |
| 2003-10-10 | 472.88 |
| 2003-10-13 | 472.88 |
| 2003-10-14 | 474.41 |
| 2003-10-15 | 471.64 |
| 2003-10-16 | 478.63 |
| 2003-10-17 | 478.33 |
| 2003-10-20 | 479.30 |
| 2003-10-21 | 478.06 |
| 2003-10-22 | 473.75 |
| 2003-10-23 | 452.48 |
| 2003-10-24 | 455.32 |
| 2003-10-27 | 461.20 |
| 2003-10-28 | 467.56 |
| 2003-10-29 | 472.92 |
| 2003-10-30 | 471.64 |
| 2003-10-31 | 463.60 |
| 2003-11-03 | 461.91 |
| 2003-11-04 | 475.60 |
| 2003-11-05 | 473.32 |
| 2003-11-06 | 461.92 |
| 2003-11-07 | 467.32 |
| 2003-11-10 | 466.62 |
| 2003-11-11 | 455.69 |
| 2003-11-12 | 455.94 |
| 2003-11-13 | 463.95 |
| 2003-11-14 | 459.59 |
| 2003-11-17 | 445.68 |
| 2003-11-18 | 448.95 |
| 2003-11-19 | 436.89 |
| 2003-11-20 | 441.75 |
| 2003-11-21 | 442.25 |
| 2003-11-24 | 439.88 |
| 2003-11-25 | 444.55 |
| 2003-11-26 | 451.79 |
| 2003-11-27 | . |
| 2003-11-28 | 452.66 |
| 2003-12-01 | 461.39 |
| 2003-12-02 | 464.21 |
| 2003-12-03 | 464.05 |
| 2003-12-04 | 466.44 |
| 2003-12-05 | 464.37 |
| 2003-12-08 | 458.08 |
| 2003-12-09 | 460.26 |
| 2003-12-10 | 453.06 |
| 2003-12-11 | 457.02 |
| 2003-12-12 | 461.85 |
| 2003-12-15 | 470.81 |
| 2003-12-16 | 463.28 |
| 2003-12-17 | 457.43 |
| 2003-12-18 | 458.03 |
| 2003-12-19 | 463.57 |
| 2003-12-22 | 468.31 |
| 2003-12-23 | 468.25 |
| 2003-12-24 | 468.12 |
| 2003-12-25 | . |
| 2003-12-26 | 470.57 |
| 2003-12-29 | 474.30 |
| 2003-12-30 | 481.82 |
| 2003-12-31 | 482.27 |
| 2004-01-01 | . |
| 2004-01-02 | 486.26 |
| 2004-01-05 | 495.98 |
| 2004-01-06 | 494.20 |
| 2004-01-07 | 492.96 |
| 2004-01-08 | 495.50 |
| 2004-01-09 | 500.64 |
| 2004-01-12 | 500.62 |
| 2004-01-13 | 498.47 |
| 2004-01-14 | 500.11 |
| 2004-01-15 | 494.40 |
| 2004-01-16 | 496.61 |
| 2004-01-19 | . |
| 2004-01-20 | 502.65 |
| 2004-01-21 | 502.95 |
| 2004-01-22 | 504.68 |
| 2004-01-23 | 507.17 |
| 2004-01-26 | 504.85 |
| 2004-01-27 | 507.03 |
| 2004-01-28 | 504.42 |
| 2004-01-29 | 498.79 |
| 2004-01-30 | 497.21 |
| 2004-02-02 | 496.51 |
| 2004-02-03 | 493.85 |
| 2004-02-04 | 486.61 |
| 2004-02-05 | 488.13 |
| 2004-02-06 | 491.76 |
| 2004-02-09 | 494.16 |
| 2004-02-10 | 494.18 |
| 2004-02-11 | 494.76 |
| 2004-02-12 | 497.15 |
| 2004-02-13 | 502.16 |
| 2004-02-16 | . |
| 2004-02-17 | 506.33 |
| 2004-02-18 | 504.50 |
| 2004-02-19 | 503.53 |
| 2004-02-20 | 498.47 |
| 2004-02-23 | 501.57 |
| 2004-02-24 | 494.74 |
| 2004-02-25 | 491.71 |
| 2004-02-26 | 493.40 |
| 2004-02-27 | 502.52 |
| 2004-03-01 | 512.40 |
| 2004-03-02 | 513.16 |
| 2004-03-03 | 511.32 |
| 2004-03-04 | 512.12 |
| 2004-03-05 | 514.18 |
| 2004-03-08 | 511.06 |
| 2004-03-09 | 514.20 |
| 2004-03-10 | 508.63 |
| 2004-03-11 | 505.19 |
| 2004-03-12 | 498.21 |
| 2004-03-15 | 502.04 |
| 2004-03-16 | 505.31 |
| 2004-03-17 | 514.61 |
| 2004-03-18 | 522.96 |
| 2004-03-19 | 521.19 |
| 2004-03-22 | 513.04 |
| 2004-03-23 | 513.24 |
| 2004-03-24 | 520.33 |
| 2004-03-25 | 522.77 |
| 2004-03-26 | 530.67 |
| 2004-03-29 | 535.67 |
| 2004-03-30 | 535.29 |
| 2004-03-31 | 542.76 |
| 2004-04-01 | 543.12 |
| 2004-04-02 | 544.36 |
| 2004-04-05 | 548.83 |
| 2004-04-06 | 550.97 |
| 2004-04-07 | 553.38 |
| 2004-04-08 | 552.47 |
| 2004-04-09 | . |
| 2004-04-12 | 552.14 |
| 2004-04-13 | 551.89 |
| 2004-04-14 | 544.91 |
| 2004-04-15 | 535.90 |
| 2004-04-16 | 536.92 |
| 2004-04-19 | 532.87 |
| 2004-04-20 | 541.31 |
| 2004-04-21 | 536.98 |
| 2004-04-22 | 534.91 |
| 2004-04-23 | 540.28 |
| 2004-04-26 | 539.96 |
| 2004-04-27 | 533.50 |
| 2004-04-28 | 531.54 |
| 2004-04-29 | 525.26 |
| 2004-04-30 | 514.95 |
| 2004-05-03 | 514.32 |
| 2004-05-04 | 518.97 |
| 2004-05-05 | 520.20 |
| 2004-05-06 | 510.45 |
| 2004-05-07 | 500.26 |
| 2004-05-10 | 470.84 |
| 2004-05-11 | 471.74 |
| 2004-05-12 | 485.25 |
| 2004-05-13 | 471.70 |
| 2004-05-14 | 465.54 |
| 2004-05-17 | 448.41 |
| 2004-05-18 | 457.66 |
| 2004-05-19 | 477.86 |
| 2004-05-20 | 472.25 |
| 2004-05-21 | 485.04 |
| 2004-05-24 | 486.07 |
| 2004-05-25 | 481.56 |
| 2004-05-26 | 487.49 |
| 2004-05-27 | 493.25 |
| 2004-05-28 | 498.99 |
| 2004-05-31 | . |
| 2004-06-01 | 499.60 |
| 2004-06-02 | 495.66 |
| 2004-06-03 | 482.99 |
| 2004-06-04 | 484.68 |
| 2004-06-07 | 502.68 |
| 2004-06-08 | 504.91 |
| 2004-06-09 | 503.15 |
| 2004-06-10 | 503.30 |
| 2004-06-11 | . |
| 2004-06-14 | 490.62 |
| 2004-06-15 | 492.33 |
| 2004-06-16 | 497.41 |
| 2004-06-17 | 499.28 |
| 2004-06-18 | 493.34 |
| 2004-06-21 | 499.16 |
| 2004-06-22 | 496.56 |
| 2004-06-23 | 497.48 |
| 2004-06-24 | 509.71 |
| 2004-06-25 | 510.77 |
| 2004-06-28 | 513.16 |
| 2004-06-29 | 511.94 |
| 2004-06-30 | 511.54 |
| 2004-07-01 | 514.63 |
| 2004-07-02 | 507.41 |
| 2004-07-05 | . |
| 2004-07-06 | 500.72 |
| 2004-07-07 | 500.69 |
| 2004-07-08 | 495.98 |
| 2004-07-09 | 501.89 |
| 2004-07-12 | 505.52 |
| 2004-07-13 | 503.75 |
| 2004-07-14 | 497.49 |
| 2004-07-15 | 495.45 |
| 2004-07-16 | 498.49 |
| 2004-07-19 | 500.91 |
| 2004-07-20 | 495.07 |
| 2004-07-21 | 496.73 |
| 2004-07-22 | 494.09 |
| 2004-07-23 | 488.17 |
| 2004-07-26 | 486.27 |
| 2004-07-27 | 481.32 |
| 2004-07-28 | 483.49 |
| 2004-07-29 | 479.73 |
| 2004-07-30 | 487.13 |
| 2004-08-02 | 486.83 |
| 2004-08-03 | 485.73 |
| 2004-08-04 | 480.22 |
| 2004-08-05 | 483.11 |
| 2004-08-06 | 482.86 |
| 2004-08-09 | 480.38 |
| 2004-08-10 | 480.14 |
| 2004-08-11 | 483.07 |
| 2004-08-12 | 481.73 |
| 2004-08-13 | 477.06 |
| 2004-08-16 | 473.18 |
| 2004-08-17 | 476.74 |
| 2004-08-18 | 480.52 |
| 2004-08-19 | 488.21 |
| 2004-08-20 | 488.38 |
| 2004-08-23 | 489.63 |
| 2004-08-24 | 491.38 |
| 2004-08-25 | 493.51 |
| 2004-08-26 | 498.04 |
| 2004-08-27 | 500.14 |
| 2004-08-30 | 499.05 |
| 2004-08-31 | 497.08 |
| 2004-09-01 | 501.78 |
| 2004-09-02 | 503.16 |
| 2004-09-03 | 495.62 |
| 2004-09-06 | . |
| 2004-09-07 | 506.05 |
| 2004-09-08 | 505.97 |
| 2004-09-09 | 501.63 |
| 2004-09-10 | 502.66 |
| 2004-09-13 | 506.63 |
| 2004-09-14 | 509.77 |
| 2004-09-15 | 503.93 |
| 2004-09-16 | 504.97 |
| 2004-09-17 | 501.79 |
| 2004-09-20 | 503.17 |
| 2004-09-21 | 503.48 |
| 2004-09-22 | 500.02 |
| 2004-09-23 | 499.66 |
| 2004-09-24 | 493.92 |
| 2004-09-27 | 490.99 |
| 2004-09-28 | 488.25 |
| 2004-09-29 | 489.42 |
| 2004-09-30 | 496.94 |
| 2004-10-01 | 502.70 |
| 2004-10-04 | 512.14 |
| 2004-10-05 | 512.18 |
| 2004-10-06 | 513.18 |
| 2004-10-07 | 512.14 |
| 2004-10-08 | 515.99 |
| 2004-10-11 | 517.02 |
| 2004-10-12 | 508.45 |
| 2004-10-13 | 506.47 |
| 2004-10-14 | 502.07 |
| 2004-10-15 | 502.13 |
| 2004-10-18 | 500.24 |
| 2004-10-19 | 506.19 |
| 2004-10-20 | 500.42 |
| 2004-10-21 | 500.18 |
| 2004-10-22 | 502.50 |
| 2004-10-25 | 498.99 |
| 2004-10-26 | 498.63 |
| 2004-10-27 | 500.02 |
| 2004-10-28 | 508.77 |
| 2004-10-29 | 507.45 |
| 2004-11-01 | 505.56 |
| 2004-11-02 | 513.03 |
| 2004-11-03 | 516.19 |
| 2004-11-04 | 518.09 |
| 2004-11-05 | 523.96 |
| 2004-11-08 | 521.47 |
| 2004-11-09 | 520.09 |
| 2004-11-10 | 517.67 |
| 2004-11-11 | 514.66 |
| 2004-11-12 | 524.72 |
| 2004-11-15 | 532.38 |
| 2004-11-16 | 531.23 |
| 2004-11-17 | 536.71 |
| 2004-11-18 | 535.15 |
| 2004-11-19 | 538.78 |
| 2004-11-22 | 528.74 |
| 2004-11-23 | 529.73 |
| 2004-11-24 | 533.81 |
| 2004-11-25 | . |
| 2004-11-26 | 533.35 |
| 2004-11-29 | 539.58 |
| 2004-11-30 | 538.56 |
| 2004-12-01 | 534.77 |
| 2004-12-02 | 542.33 |
| 2004-12-03 | 545.33 |
| 2004-12-06 | 542.62 |
| 2004-12-07 | 538.06 |
| 2004-12-08 | 532.33 |
| 2004-12-09 | 527.09 |
| 2004-12-10 | 521.24 |
| 2004-12-13 | 525.60 |
| 2004-12-14 | 528.68 |
| 2004-12-15 | 536.78 |
| 2004-12-16 | 536.78 |
| 2004-12-17 | 539.30 |
| 2004-12-20 | 541.41 |
| 2004-12-21 | 541.09 |
| 2004-12-22 | 544.04 |
| 2004-12-23 | 546.09 |
| 2004-12-24 | . |
| 2004-12-27 | 551.71 |
| 2004-12-28 | 554.33 |
| 2004-12-29 | 552.66 |
| 2004-12-30 | 559.99 |
| 2004-12-31 | 563.63 |
| 2005-01-03 | 562.47 |
| 2005-01-04 | 556.62 |
| 2005-01-05 | 552.09 |
| 2005-01-06 | 547.50 |
| 2005-01-07 | 546.88 |
| 2005-01-10 | 547.69 |
| 2005-01-11 | 553.93 |
| 2005-01-12 | 555.01 |
| 2005-01-13 | 553.66 |
| 2005-01-14 | 555.12 |
| 2005-01-17 | . |
| 2005-01-18 | 556.42 |
| 2005-01-19 | 556.38 |
| 2005-01-20 | 549.26 |
| 2005-01-21 | 547.70 |
| 2005-01-24 | 550.38 |
| 2005-01-25 | 546.04 |
| 2005-01-26 | 553.93 |
| 2005-01-27 | 551.53 |
#2005-01-28| 551.46
#2005-01-31| 554.86
#2005-02-01| 552.07
#2005-02-02| 554.55
#2005-02-03| 551.97
#2005-02-04| 554.51
#2005-02-07| 556.04
#2005-02-08| 552.18
#2005-02-09| 552.95
#2005-02-10| 554.70
#2005-02-11| 555.09
#2005-02-14| 562.69
#2005-02-15| 564.37
#2005-02-16| 561.02
#2005-02-17| 558.47
#2005-02-18| 560.81
#2005-02-21| .
#2005-02-22| 565.57
#2005-02-23| 558.50
#2005-02-24| 559.93
#2005-02-25| 565.06
#2005-02-28| 572.67
#2005-03-01| 572.78
#2005-03-02| 571.39
#2005-03-03| 572.66
#2005-03-04| 574.48
#2005-03-07| 575.14
#2005-03-08| 576.41
#2005-03-09| 581.52
#2005-03-10| 577.27
#2005-03-11| 580.33
#2005-03-14| 574.07
#2005-03-15| 571.86
#2005-03-16| 575.62
#2005-03-17| 570.84
#2005-03-18| 572.40
#2005-03-21| 571.59
#2005-03-22| 569.47
#2005-03-23| 562.38
#2005-03-24| 557.37
#2005-03-25| .
#2005-03-28| 560.64
#2005-03-29| 550.22
#2005-03-30| 548.63
#2005-03-31| 555.71
#2005-04-01| 558.44
#2005-04-04| 553.51
#2005-04-05| 555.24
#2005-04-06| 556.99
#2005-04-07| 558.19
#2005-04-08| 558.86
#2005-04-11| 557.59
#2005-04-12| 552.92
#2005-04-13| 555.94
#2005-04-14| 548.43
#2005-04-15| 542.74
#2005-04-18| 527.06
#2005-04-19| 534.14
#2005-04-20| 536.78
#2005-04-21| 535.15
#2005-04-22| 541.33
#2005-04-25| 543.49
#2005-04-26| 542.09
#2005-04-27| 540.97
#2005-04-28| 541.03
#2005-04-29| 543.85
#2005-05-02| 543.71
#2005-05-03| 544.09
#2005-05-04| 548.98
#2005-05-05| 550.58
#2005-05-06| 556.95
#2005-05-09| 554.12
#2005-05-10| 553.38
#2005-05-11| 550.12
#2005-05-12| 545.75
#2005-05-13| 543.07
#2005-05-16| 539.42
#2005-05-17| 535.81
#2005-05-18| 535.26
#2005-05-19| 543.09
#2005-05-20| 541.10
#2005-05-23| 544.20
#2005-05-24| 545.42
#2005-05-25| 540.09
#2005-05-26| 539.29
#2005-05-27| 544.50
#2005-05-30| .
#2005-05-31| 548.75
#2005-06-01| 547.88
#2005-06-02| 548.35
#2005-06-03| 552.03
#2005-06-06| 554.90
#2005-06-07| 553.24
#2005-06-08| 556.11
#2005-06-09| 550.38
#2005-06-10| 551.70
#2005-06-13| 548.44
#2005-06-14| 549.35
#2005-06-15| 553.24
#2005-06-16| 554.33
#2005-06-17| 558.91
#2005-06-20| 556.36
#2005-06-21| 558.71
#2005-06-22| 561.63
#2005-06-23| 562.94
#2005-06-24| 560.10
#2005-06-27| 555.23
#2005-06-28| 555.68
#2005-06-29| 555.23
#2005-06-30| 554.30
#2005-07-01| 553.78
#2005-07-04| .
#2005-07-05| 551.84
#2005-07-06| 552.27
#2005-07-07| 549.83
#2005-07-08| 548.06
#2005-07-11| 555.36
#2005-07-12| 560.24
#2005-07-13| 557.18
#2005-07-14| 561.34
#2005-07-15| 560.78
#2005-07-18| 563.29
#2005-07-19| 559.98
#2005-07-20| 560.01
#2005-07-21| 569.81
#2005-07-22| 569.15
#2005-07-25| 568.54
#2005-07-26| 565.49
#2005-07-27| 567.53
#2005-07-28| 569.86
#2005-07-29| 572.58
#2005-08-01| 575.32
#2005-08-02| 579.99
#2005-08-03| 582.96
#2005-08-04| 580.03
#2005-08-05| 572.56
#2005-08-08| 572.86
#2005-08-09| 575.57
#2005-08-10| 587.51
#2005-08-11| 595.21
#2005-08-12| 597.64
#2005-08-15| 597.11
#2005-08-16| 597.57
#2005-08-17| 595.67
#2005-08-18| 590.44
#2005-08-19| 588.15
#2005-08-22| 599.35
#2005-08-23| 597.34
#2005-08-24| 595.05
#2005-08-25| 594.27
#2005-08-26| 596.90
#2005-08-29| 585.73
#2005-08-30| 588.13
#2005-08-31| 589.25
#2005-09-01| 597.54
#2005-09-02| 602.33
#2005-09-05| .
#2005-09-06| 604.30
#2005-09-07| 604.27
#2005-09-08| 601.78
#2005-09-09| 609.47
#2005-09-12| 615.54
#2005-09-13| 613.48
#2005-09-14| 615.22
#2005-09-15| 617.91
#2005-09-16| 614.22
#2005-09-19| 614.55
#2005-09-20| 623.70
#2005-09-21| 626.02
#2005-09-22| 621.70
#2005-09-23| 617.29
#2005-09-26| 627.73
#2005-09-27| 623.62
#2005-09-28| 632.67
#2005-09-29| 644.33
#2005-09-30| 639.49
#2005-10-03| 635.76
#2005-10-04| 640.55
#2005-10-05| 636.75
#2005-10-06| 622.18
#2005-10-07| 621.64
#2005-10-10| 621.68
#2005-10-11| 632.47
#2005-10-12| 628.03
#2005-10-13| 624.24
#2005-10-14| 622.99
#2005-10-17| 616.76
#2005-10-18| 614.05
#2005-10-19| 605.52
#2005-10-20| 607.71
#2005-10-21| 609.20
#2005-10-24| 606.24
#2005-10-25| 613.37
#2005-10-26| 613.64
#2005-10-27| 617.52
#2005-10-28| 611.21
#2005-10-31| 619.22
#2005-11-01| 630.49
#2005-11-02| 633.71
#2005-11-03| 633.02
#2005-11-04| 635.62
#2005-11-07| 636.89
#2005-11-08| 639.08
#2005-11-09| 638.05
#2005-11-10| 635.69
#2005-11-11| 641.82
#2005-11-14| 634.73
#2005-11-15| 631.28
#2005-11-16| 635.66
#2005-11-17| 645.72
#2005-11-18| 651.62
#2005-11-21| 652.72
#2005-11-22| 647.14
#2005-11-23| 653.71
#2005-11-24| .
#2005-11-25| 652.67
#2005-11-28| 659.92
#2005-11-29| 656.61
#2005-11-30| 654.33
#2005-12-01| 658.59
#2005-12-02| 665.53
#2005-12-05| 668.90
#2005-12-06| 667.59
#2005-12-07| 671.84
#2005-12-08| 663.69
#2005-12-09| 670.82
#2005-12-12| 681.19
#2005-12-13| 684.59
#2005-12-14| 689.35
#2005-12-15| 686.37
#2005-12-16| 689.04
#2005-12-19| 693.94
#2005-12-20| 696.91
#2005-12-21| 702.09
#2005-12-22| 705.41
#2005-12-23| 708.32
#2005-12-26| .
#2005-12-27| 705.04
#2005-12-28| 708.55
#2005-12-29| 710.95
#2005-12-30| 706.22
#2006-01-02| .
#2006-01-03| 714.89
#2006-01-04| 726.53
#2006-01-05| 734.10
#2006-01-06| 739.49
#2006-01-09| 743.73
#2006-01-10| 732.89
#2006-01-11| 737.88
#2006-01-12| 742.80
#2006-01-13| 740.40
#2006-01-16| .
#2006-01-17| 718.61
#2006-01-18| 701.89
#2006-01-19| 717.34
#2006-01-20| 717.44
#2006-01-23| 708.88
#2006-01-24| 717.77
#2006-01-25| 717.93
#2006-01-26| 724.06
#2006-01-27| 738.74
#2006-01-30| 739.60
#2006-01-31| 746.54
#2006-02-01| 738.28
#2006-02-02| 738.82
#2006-02-03| 731.51
#2006-02-06| 737.16
#2006-02-07| 739.10
#2006-02-08| 721.30
#2006-02-09| 725.70
#2006-02-10| 725.11
#2006-02-13| 712.65
#2006-02-14| 721.05
#2006-02-15| 715.74
#2006-02-16| 719.40
#2006-02-17| 711.75
#2006-02-20| .
#2006-02-21| 713.79
#2006-02-22| 711.76
#2006-02-23| 727.98
#2006-02-24| 731.72
#2006-02-27| 740.87
#2006-02-28| 742.02
#2006-03-01| 735.79
#2006-03-02| 735.86
#2006-03-03| 725.83
#2006-03-06| 726.85
#2006-03-07| 718.82
#2006-03-08| 712.66
#2006-03-09| 723.10
#2006-03-10| 720.12
#2006-03-13| 729.50
#2006-03-14| 732.32
#2006-03-15| 734.58
#2006-03-16| 731.11
#2006-03-17| 741.21
#2006-03-20| 749.15
#2006-03-21| 744.24
#2006-03-22| 739.65
#2006-03-23| 735.16
#2006-03-24| 738.80
#2006-03-27| 747.39
#2006-03-28| 748.90
#2006-03-29| 748.90
#2006-03-30| 758.87
#2006-03-31| 758.89
#2006-04-03| 769.67
#2006-04-04| 772.28
#2006-04-05| 773.23
#2006-04-06| 784.56
#2006-04-07| 784.83
#2006-04-10| 780.56
#2006-04-11| 776.37
#2006-04-12| 767.10
#2006-04-13| 769.13
#2006-04-14| .
#2006-04-17| 770.04
#2006-04-18| 778.52
#2006-04-19| 783.86
#2006-04-20| 787.12
#2006-04-21| 793.00
#2006-04-24| 787.67
#2006-04-25| 786.64
#2006-04-26| 790.76
#2006-04-27| 796.07
#2006-04-28| 790.28
#2006-05-01| 796.58
#2006-05-02| 805.42
#2006-05-03| 806.21
#2006-05-04| 807.41
#2006-05-05| 813.41
#2006-05-08| 828.96
#2006-05-09| 826.95
#2006-05-10| 823.10
#2006-05-11| 818.30
#2006-05-12| 809.36
#2006-05-15| 798.05
#2006-05-16| 784.49
#2006-05-17| 795.65
#2006-05-18| 773.90
#2006-05-19| 767.20
#2006-05-22| 750.98
#2006-05-23| 744.85
#2006-05-24| 746.19
#2006-05-25| 738.20
#2006-05-26| 748.05
#2006-05-29| .
#2006-05-30| 751.27
#2006-05-31| 738.71
#2006-06-01| 736.23
#2006-06-02| 752.24
#2006-06-05| 745.71
#2006-06-06| 729.87
#2006-06-07| 713.56
#2006-06-08| 686.20
#2006-06-09| 695.64
#2006-06-12| 694.42
#2006-06-13| 668.01
#2006-06-14| 672.07
#2006-06-15| 680.42
#2006-06-16| 703.41
#2006-06-19| 696.69
#2006-06-20| 689.16
#2006-06-21| 688.86
#2006-06-22| 702.60
#2006-06-23| 699.84
#2006-06-26| 700.45
#2006-06-27| 703.21
#2006-06-28| 696.31
#2006-06-29| 706.81
#2006-06-30| 734.01
#2006-07-03| 735.72
#2006-07-04| .
#2006-07-05| 728.74
#2006-07-06| 725.50
#2006-07-07| 731.02
#2006-07-10| 739.86
#2006-07-11| 734.83
#2006-07-12| 724.62
#2006-07-13| 718.73
#2006-07-14| 700.89
#2006-07-17| 693.23
#2006-07-18| 679.51
#2006-07-19| 680.26
#2006-07-20| 704.30
#2006-07-21| 702.82
#2006-07-24| 699.09
#2006-07-25| 707.84
#2006-07-26| 704.97
#2006-07-27| 720.59
#2006-07-28| 728.40
#2006-07-31| 732.74
#2006-08-01| 727.22
#2006-08-02| 730.80
#2006-08-03| 730.09
#2006-08-04| 734.03
#2006-08-07| 721.89
#2006-08-08| 731.12
#2006-08-09| 738.20
#2006-08-10| 737.69
#2006-08-11| 732.99
#2006-08-14| 738.53
#2006-08-15| 741.10
#2006-08-16| 752.39
#2006-08-17| 755.78
#2006-08-18| 757.77
#2006-08-21| 748.75
#2006-08-22| 753.40
#2006-08-23| 750.89
#2006-08-24| 744.69
#2006-08-25| 740.37
#2006-08-28| 734.51
#2006-08-29| 743.18
#2006-08-30| 742.88
#2006-08-31| 749.02
#2006-09-01| 750.44
#2006-09-04| .
#2006-09-05| 763.85
#2006-09-06| 758.19
#2006-09-07| 748.89
#2006-09-08| 749.79
#2006-09-11| 735.47
#2006-09-12| 732.57
#2006-09-13| 735.67
#2006-09-14| 742.13
#2006-09-15| 740.93
#2006-09-18| 743.00
#2006-09-19| 745.47
#2006-09-20| 739.09
#2006-09-21| 746.30
#2006-09-22| 740.99
#2006-09-25| 739.18
#2006-09-26| 735.04
#2006-09-27| 748.47
#2006-09-28| 750.36
#2006-09-29| 751.31
#2006-10-02| 757.67
#2006-10-03| 755.87
#2006-10-04| 749.30
#2006-10-05| 762.66
#2006-10-06| 758.77
#2006-10-09| 754.26
#2006-10-10| 755.15
#2006-10-11| 752.87
#2006-10-12| 752.58
#2006-10-13| 758.80
#2006-10-16| 767.34
#2006-10-17| 765.95
#2006-10-18| 764.09
#2006-10-19| 764.94
#2006-10-20| 767.97
#2006-10-23| 768.91
#2006-10-24| 770.56
#2006-10-25| 770.04
#2006-10-26| 778.17
#2006-10-27| 778.11
#2006-10-30| 768.87
#2006-10-31| 769.64
#2006-11-01| 773.97
#2006-11-02| 775.25
#2006-11-03| 772.64
#2006-11-06| 770.64
#2006-11-07| 777.11
#2006-11-08| 769.88
#2006-11-09| 769.51
#2006-11-10| 771.14
#2006-11-13| 766.37
#2006-11-14| 777.32
#2006-11-15| 777.39
#2006-11-16| 776.06
#2006-11-17| 775.29
#2006-11-20| 761.87
#2006-11-21| 765.34
#2006-11-22| 780.07
#2006-11-23| .
#2006-11-24| 778.45
#2006-11-27| 782.15
#2006-11-28| 774.67
#2006-11-29| 786.51
#2006-11-30| 798.76
#2006-12-01| 801.75
#2006-12-04| 801.38
#2006-12-05| 803.84
#2006-12-06| 810.98
#2006-12-07| 811.18
#2006-12-08| 803.83
#2006-12-11| 800.42
#2006-12-12| 799.68
#2006-12-13| 799.57
#2006-12-14| 807.34
#2006-12-15| 811.50
#2006-12-18| 815.04
#2006-12-19| 803.68
#2006-12-20| 814.18
#2006-12-21| 815.70
#2006-12-22| 816.58
#2006-12-25| .
#2006-12-26| 816.98
#2006-12-27| 826.01
#2006-12-28| 827.85
#2006-12-29| 828.84
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 833.98
#2007-01-04| 833.91
#2007-01-05| 827.35
#2007-01-08| 822.78
#2007-01-09| 822.49
#2007-01-10| 807.80
#2007-01-11| 803.28
#2007-01-12| 817.75
#2007-01-15| .
#2007-01-16| 826.71
#2007-01-17| 828.17
#2007-01-18| 828.71
#2007-01-19| 826.07
#2007-01-22| 832.58
#2007-01-23| 832.73
#2007-01-24| 840.19
#2007-01-25| 836.72
#2007-01-26| 829.26
#2007-01-29| 827.69
#2007-01-30| 830.01
#2007-01-31| 827.28
#2007-02-01| 836.84
#2007-02-02| 840.55
#2007-02-05| 836.83
#2007-02-06| 842.97
#2007-02-07| 843.21
#2007-02-08| 839.74
#2007-02-09| 844.15
#2007-02-12| 839.30
#2007-02-13| 840.55
#2007-02-14| 848.47
#2007-02-15| 861.56
#2007-02-16| 861.77
#2007-02-19| .
#2007-02-20| 860.19
#2007-02-21| 857.56
#2007-02-22| 860.41
#2007-02-23| 863.84
#2007-02-26| 865.56
#2007-02-27| 866.50
#2007-02-28| 841.13
#2007-03-01| 836.65
#2007-03-02| 831.49
#2007-03-05| 805.59
#2007-03-06| 820.21
#2007-03-07| 818.95
#2007-03-08| 831.63
#2007-03-09| 831.30
#2007-03-12| 841.11
#2007-03-13| 838.72
#2007-03-14| 817.34
#2007-03-15| 823.24
#2007-03-16| 820.18
#2007-03-19| 826.26
#2007-03-20| 832.79
#2007-03-21| 834.06
#2007-03-22| 845.48
#2007-03-23| 849.04
#2007-03-26| 848.61
#2007-03-27| 846.44
#2007-03-28| 844.46
#2007-03-29| 841.14
#2007-03-30| 841.60
#2007-04-02| 833.33
#2007-04-03| 839.56
#2007-04-04| 852.73
#2007-04-05| 850.55
#2007-04-06| .
#2007-04-09| 855.47
#2007-04-10| 856.89
#2007-04-11| 859.32
#2007-04-12| 856.32
#2007-04-13| 849.68
#2007-04-16| 858.81
#2007-04-17| 858.79
#2007-04-18| 867.35
#2007-04-19| 852.86
#2007-04-20| 857.35
#2007-04-23| 859.30
#2007-04-24| 861.74
#2007-04-25| 854.93
#2007-04-26| 858.15
#2007-04-27| 853.29
#2007-04-30| 850.48
#2007-05-01| 847.34
#2007-05-02| 850.66
#2007-05-03| 854.96
#2007-05-04| 859.40
#2007-05-07| 871.40
#2007-05-08| 869.46
#2007-05-09| 874.39
#2007-05-10| 869.78
#2007-05-11| 864.49
#2007-05-14| 873.05
#2007-05-15| 866.53
#2007-05-16| 868.00
#2007-05-17| 866.00
#2007-05-18| 862.03
#2007-05-21| 867.19
#2007-05-22| 874.82
#2007-05-23| 876.87
#2007-05-24| 875.78
#2007-05-25| 866.36
#2007-05-28| .
#2007-05-29| 874.15
#2007-05-30| 869.91
#2007-05-31| 881.25
#2007-06-01| 887.91
#2007-06-04| 892.99
#2007-06-05| 895.27
#2007-06-06| 896.53
#2007-06-07| 894.18
#2007-06-08| 880.03
#2007-06-11| 882.69
#2007-06-12| 882.49
#2007-06-13| 875.79
#2007-06-14| 884.26
#2007-06-15| 889.90
#2007-06-18| 901.64
#2007-06-19| 901.93
#2007-06-20| 904.16
#2007-06-21| 909.87
#2007-06-22| 903.40
#2007-06-25| 899.05
#2007-06-26| 899.65
#2007-06-27| 892.80
#2007-06-28| 897.10
#2007-06-29| 901.94
#2007-07-02| 911.16
#2007-07-03| 919.59
#2007-07-04| .
#2007-07-05| 925.85
#2007-07-06| 925.85
#2007-07-09| 936.16
#2007-07-10| 942.43
#2007-07-11| 933.00
#2007-07-12| 932.31
#2007-07-13| 947.25
#2007-07-16| 944.41
#2007-07-17| 943.48
#2007-07-18| 934.76
#2007-07-19| 939.83
#2007-07-20| 953.42
#2007-07-23| 950.54
#2007-07-24| 958.88
#2007-07-25| 954.64
#2007-07-26| 948.90
#2007-07-27| 922.86
#2007-07-30| 927.34
#2007-07-31| 934.12
#2007-08-01| 906.27
#2007-08-02| 905.25
#2007-08-03| 913.37
#2007-08-06| 902.48
#2007-08-07| 897.39
#2007-08-08| 908.16
#2007-08-09| 916.08
#2007-08-10| 891.20
#2007-08-13| 891.73
#2007-08-14| 892.87
#2007-08-15| 873.37
#2007-08-16| 853.85
#2007-08-17| 821.55
#2007-08-20| 855.66
#2007-08-21| 864.38
#2007-08-22| 869.37
#2007-08-23| 888.11
#2007-08-24| 886.99
#2007-08-27| 897.65
#2007-08-28| 899.96
#2007-08-29| 887.53
#2007-08-30| 894.44
#2007-08-31| 916.67
#2007-09-03| .
#2007-09-04| 911.95
#2007-09-05| 909.83
#2007-09-06| 914.21
#2007-09-07| 918.19
#2007-09-10| 905.49
#2007-09-11| 905.67
#2007-09-12| 906.18
#2007-09-13| 902.85
#2007-09-14| 916.54
#2007-09-17| 912.45
#2007-09-18| 899.02
#2007-09-19| 930.88
#2007-09-20| 942.52
#2007-09-21| 938.82
#2007-09-24| 949.55
#2007-09-25| 956.23
#2007-09-26| 954.92
#2007-09-27| 975.38
#2007-09-28| 981.96
#2007-10-01| 982.88
#2007-10-02|1002.54
#2007-10-03|1002.64
#2007-10-04| 994.47
#2007-10-05|1001.08
#2007-10-08| 999.53
#2007-10-09|1007.93
#2007-10-10|1015.74
#2007-10-11|1028.71
#2007-10-12|1016.55
#2007-10-15|1023.71
#2007-10-16|1013.25
#2007-10-17|1004.27
#2007-10-18|1012.13
#2007-10-19|1002.56
#2007-10-22| 981.20
#2007-10-23| 997.35
#2007-10-24| 997.19
#2007-10-25|1002.40
#2007-10-26|1021.85
#2007-10-29|1047.06
#2007-10-30|1047.05
#2007-10-31|1047.91
#2007-11-01|1053.12
#2007-11-02|1029.74
#2007-11-05|1008.68
#2007-11-06|1014.33
#2007-11-07|1016.90
#2007-11-08| 991.91
#2007-11-09| 992.52
#2007-11-12| 967.14
#2007-11-13| 963.30
#2007-11-14| 991.94
#2007-11-15| 987.58
#2007-11-16| 968.40
#2007-11-19| 961.72
#2007-11-20| 965.01
#2007-11-21| 941.95
#2007-11-22| .
#2007-11-23| 940.66
#2007-11-26| 967.16
#2007-11-27| 963.69
#2007-11-28| 955.57
#2007-11-29| 981.88
#2007-11-30| 990.96
#2007-12-03| 993.97
#2007-12-04| 996.40
#2007-12-05|1001.84
#2007-12-06|1011.31
#2007-12-07|1008.92
#2007-12-10|1001.67
#2007-12-11|1013.07
#2007-12-12|1000.00
#2007-12-13| 977.77
#2007-12-14| 962.38
#2007-12-17| 935.16
#2007-12-18| 934.05
#2007-12-19| 934.29
#2007-12-20| 935.00
#2007-12-21| 943.34
#2007-12-24| 954.23
#2007-12-25| .
#2007-12-26| 969.31
#2007-12-27| 967.74
#2007-12-28| 962.59
#2007-12-31| 973.19
#2008-01-01| .
#2008-01-02| 975.47
#2008-01-03| 968.33
#2008-01-04| 962.57
#2008-01-07| 945.61
#2008-01-08| 946.52
#2008-01-09| 960.77
#2008-01-10| 947.34
#2008-01-11| 938.75
#2008-01-14| 938.67
#2008-01-15| 929.83
#2008-01-16| 895.43
#2008-01-17| 907.10
#2008-01-18| 907.88
#2008-01-21| .
#2008-01-22| 813.57
#2008-01-23| 849.14
#2008-01-24| 854.44
#2008-01-25| 895.32
#2008-01-28| 863.96
#2008-01-29| 878.51
#2008-01-30| 863.97
#2008-01-31| 875.74
#2008-02-01| 884.21
#2008-02-04| 905.59
#2008-02-05| 901.62
#2008-02-06| 871.08
#2008-02-07| 870.90
#2008-02-08| 861.43
#2008-02-11| 848.59
#2008-02-12| 849.91
#2008-02-13| 850.98
#2008-02-14| 883.63
#2008-02-15| 890.27
#2008-02-18| .
#2008-02-19| 897.09
#2008-02-20| 871.49
#2008-02-21| 886.03
#2008-02-22| 878.88
#2008-02-25| 888.41
#2008-02-26| 893.02
#2008-02-27| 912.09
#2008-02-28| 912.77
#2008-02-29| 904.44
#2008-03-03| 873.44
#2008-03-04| 870.38
#2008-03-05| 864.35
#2008-03-06| 880.23
#2008-03-07| 854.15
#2008-03-10| 841.89
#2008-03-11| 846.70
#2008-03-12| 860.88
#2008-03-13| 835.00
#2008-03-14| 827.34
#2008-03-17| 804.09
#2008-03-18| 807.77
#2008-03-19| 822.68
#2008-03-20| 819.27
#2008-03-21| .
#2008-03-24| 830.94
#2008-03-25| 859.97
#2008-03-26| 866.49
#2008-03-27| 858.22
#2008-03-28| 873.76
#2008-03-31| 856.74
#2008-04-01| 854.57
#2008-04-02| 880.57
#2008-04-03| 891.60
#2008-04-04| 889.75
#2008-04-07| 897.10
#2008-04-08| 884.42
#2008-04-09| 876.30
#2008-04-10| 883.03
#2008-04-11| 898.92
#2008-04-14| 878.47
#2008-04-15| 880.89
#2008-04-16| 888.77
#2008-04-17| 897.45
#2008-04-18| 890.15
#2008-04-21| 913.14
#2008-04-22| 908.63
#2008-04-23| 911.45
#2008-04-24| 910.99
#2008-04-25| 920.85
#2008-04-28| 928.47
#2008-04-29| 933.14
#2008-04-30| 926.02
#2008-05-01| 924.44
#2008-05-02| 936.42
#2008-05-05| 935.91
#2008-05-06| 938.73
#2008-05-07| 932.56
#2008-05-08| 923.35
#2008-05-09| 910.56
#2008-05-12| 908.53
#2008-05-13| 918.30
#2008-05-14| 918.03
#2008-05-15| 931.51
#2008-05-16| 939.82
#2008-05-19| 942.65
#2008-05-20| 934.93
#2008-05-21| 928.76
#2008-05-22| 922.24
#2008-05-23| 916.92
#2008-05-26| .
#2008-05-27| 906.11
#2008-05-28| 897.51
#2008-05-29| 908.64
#2008-05-30| 921.08
#2008-06-02| 931.88
#2008-06-03| 916.38
#2008-06-04| 920.33
#2008-06-05| 913.90
#2008-06-06| 921.07
#2008-06-09| 901.56
#2008-06-10| 879.01
#2008-06-11| 883.55
#2008-06-12| 863.06
#2008-06-13| 861.81
#2008-06-16| 877.96
#2008-06-17| 881.22
#2008-06-18| 885.99
#2008-06-19| 865.62
#2008-06-20| 858.80
#2008-06-23| 849.31
#2008-06-24| 846.18
#2008-06-25| 848.00
#2008-06-26| 850.49
#2008-06-27| 835.91
#2008-06-30| 834.48
#2008-07-01| 830.40
#2008-07-02| 822.20
#2008-07-03| 809.23
#2008-07-04| .
#2008-07-07| 816.31
#2008-07-08| 798.70
#2008-07-09| 809.78
#2008-07-10| 814.52
#2008-07-11| 821.60
#2008-07-14| 814.79
#2008-07-15| 796.80
#2008-07-16| 792.54
#2008-07-17| 802.97
#2008-07-18| 795.52
#2008-07-21| 806.72
#2008-07-22| 817.91
#2008-07-23| 833.26
#2008-07-24| 844.33
#2008-07-25| 824.10
#2008-07-28| 825.66
#2008-07-29| 807.52
#2008-07-30| 820.45
#2008-07-31| 822.05
#2008-08-01| 815.87
#2008-08-04| 801.74
#2008-08-05| 796.69
#2008-08-06| 806.96
#2008-08-07| 799.67
#2008-08-08| 795.54
#2008-08-11| 804.89
#2008-08-12| 799.23
#2008-08-13| 790.05
#2008-08-14| 783.94
#2008-08-15| 779.47
#2008-08-18| 778.61
#2008-08-19| 765.31
#2008-08-20| 769.65
#2008-08-21| 764.31
#2008-08-22| 756.46
#2008-08-25| 769.18
#2008-08-26| 762.44
#2008-08-27| 766.21
#2008-08-28| 760.66
#2008-08-29| 778.71
#2008-09-01| .
#2008-09-02| 754.12
#2008-09-03| 752.00
#2008-09-04| 744.37
#2008-09-05| 732.06
#2008-09-08| 758.63
#2008-09-09| 744.05
#2008-09-10| 737.90
#2008-09-11| 719.82
#2008-09-12| 722.54
#2008-09-15| 719.68
#2008-09-16| 685.65
#2008-09-17| 685.45
#2008-09-18| 669.76
#2008-09-19| 708.22
#2008-09-22| 719.44
#2008-09-23| 715.23
#2008-09-24| 713.26
#2008-09-25| 707.95
#2008-09-26| 701.07
#2008-09-29| 686.10
#2008-09-30| 667.80
#2008-10-01| 675.97
#2008-10-02| 667.66
#2008-10-03| 649.42
#2008-10-06| 627.95
#2008-10-07| 614.56
#2008-10-08| 573.00
#2008-10-09| 577.93
#2008-10-10| 545.13
#2008-10-13| 562.45
#2008-10-14| 608.97
#2008-10-15| 597.24
#2008-10-16| 548.41
#2008-10-17| 545.68
#2008-10-20| 564.55
#2008-10-21| 575.02
#2008-10-22| 543.76
#2008-10-23| 528.97
#2008-10-24| 500.15
#2008-10-27| 466.03
#2008-10-28| 484.88
#2008-10-29| 497.70
#2008-10-30| 548.70
#2008-10-31| 536.18
#2008-11-03| 545.04
#2008-11-04| 559.53
#2008-11-05| 583.96
#2008-11-06| 550.51
#2008-11-07| 546.65
#2008-11-10| 565.73
#2008-11-11| 548.86
#2008-11-12| 545.66
#2008-11-13| 521.75
#2008-11-14| 524.86
#2008-11-17| 524.69
#2008-11-18| 505.64
#2008-11-19| 500.63
#2008-11-20| 478.65
#2008-11-21| 493.81
#2008-11-24| 486.53
#2008-11-25| 504.14
#2008-11-26| 508.51
#2008-11-27| .
#2008-11-28| 521.28
#2008-12-01| 523.50
#2008-12-02| 501.43
#2008-12-03| 507.71
#2008-12-04| 505.41
#2008-12-05| 508.85
#2008-12-08| 530.36
#2008-12-09| 534.40
#2008-12-10| 554.55
#2008-12-11| 564.88
#2008-12-12| 541.45
#2008-12-15| 562.43
#2008-12-16| 559.57
#2008-12-17| 575.94
#2008-12-18| 577.90
#2008-12-19| 574.34
#2008-12-22| 568.56
#2008-12-23| 558.85
#2008-12-24| 551.11
#2008-12-25| .
#2008-12-26| 556.26
#2008-12-29| 564.48
#2008-12-30| 568.11
#2008-12-31| 567.24
#2009-01-01| .
#2009-01-02| 572.40
#2009-01-05| 581.32
#2009-01-06| 577.21
#2009-01-07| 582.73
#2009-01-08| 567.05
#2009-01-09| 565.93
#2009-01-12| 561.71
#2009-01-13| 543.68
#2009-01-14| 551.16
#2009-01-15| 527.85
#2009-01-16| 537.87
#2009-01-19| .
#2009-01-20| 529.54
#2009-01-21| 525.94
#2009-01-22| 527.12
#2009-01-23| 513.10
#2009-01-26| 510.64
#2009-01-27| 527.92
#2009-01-28| 530.22
#2009-01-29| 539.03
#2009-01-30| 530.99
#2009-02-02| 518.72
#2009-02-03| 521.59
#2009-02-04| 531.36
#2009-02-05| 527.60
#2009-02-06| 532.60
#2009-02-09| 529.77
#2009-02-10| 531.63
#2009-02-11| 531.53
#2009-02-12| 518.35
#2009-02-13| 521.22
#2009-02-16| .
#2009-02-17| 502.41
#2009-02-18| 495.84
#2009-02-19| 496.04
#2009-02-20| 484.90
#2009-02-23| 488.89
#2009-02-24| 476.15
#2009-02-25| 483.87
#2009-02-26| 476.76
#2009-02-27| 481.62
#2009-03-02| 464.21
#2009-03-03| 459.86
#2009-03-04| 464.67
#2009-03-05| 468.86
#2009-03-06| 462.83
#2009-03-09| 453.98
#2009-03-10| 457.25
#2009-03-11| 469.95
#2009-03-12| 461.14
#2009-03-13| 476.78
#2009-03-16| 487.33
#2009-03-17| 493.99
#2009-03-18| 500.02
#2009-03-19| 513.87
#2009-03-20| 503.97
#2009-03-23| 521.92
#2009-03-24| 532.25
#2009-03-25| 534.24
#2009-03-26| 546.37
#2009-03-27| 546.18
#2009-03-30| 523.02
#2009-03-31| 516.40
#2009-04-01| 525.37
#2009-04-02| 550.24
#2009-04-03| 552.06
#2009-04-06| 555.69
#2009-04-07| 554.32
#2009-04-08| 543.26
#2009-04-09| 560.10
#2009-04-10| .
#2009-04-13| 564.75
#2009-04-14| 571.62
#2009-04-15| 569.40
#2009-04-16| 568.11
#2009-04-17| 572.16
#2009-04-20| 576.37
#2009-04-21| 566.85
#2009-04-22| 563.87
#2009-04-23| 572.10
#2009-04-24| 572.40
#2009-04-27| 568.47
#2009-04-28| 555.54
#2009-04-29| 563.47
#2009-04-30| 581.52
#2009-05-01| 582.42
#2009-05-04| 598.53
#2009-05-05| 601.53
#2009-05-06| 605.27
#2009-05-07| 623.21
#2009-05-08| 628.64
#2009-05-11| 629.64
#2009-05-12| 626.90
#2009-05-13| 629.45
#2009-05-14| 612.61
#2009-05-15| 625.95
#2009-05-18| 628.72
#2009-05-19| 642.92
#2009-05-20| 647.66
#2009-05-21| 644.36
#2009-05-22| 641.84
#2009-05-25| .
#2009-05-26| 639.15
#2009-05-27| 652.31
#2009-05-28| 650.24
#2009-05-29| 660.53
#2009-06-01| 672.45
#2009-06-02| 670.81
#2009-06-03| 673.99
#2009-06-04| 666.45
#2009-06-05| 667.80
#2009-06-08| 661.28
#2009-06-09| 659.26
#2009-06-10| 675.11
#2009-06-11| 677.01
#2009-06-12| 678.15
#2009-06-15| 669.41
#2009-06-16| 660.52
#2009-06-17| 662.40
#2009-06-18| 650.11
#2009-06-19| 657.16
#2009-06-22| 661.08
#2009-06-23| 647.90
#2009-06-24| 655.25
#2009-06-25| 663.03
#2009-06-26| 673.80
#2009-06-29| 668.15
#2009-06-30| 669.33
#2009-07-01| 671.67
#2009-07-02| 671.67
#2009-07-03| .
#2009-07-06| 666.57
#2009-07-07| 664.24
#2009-07-08| 656.06
#2009-07-09| 657.53
#2009-07-10| 656.62
#2009-07-13| 639.59
#2009-07-14| 653.75
#2009-07-15| 660.11
#2009-07-16| 665.57
#2009-07-17| 672.59
#2009-07-20| 682.64
#2009-07-21| 692.97
#2009-07-22| 691.57
#2009-07-23| 695.62
#2009-07-24| 703.10
#2009-07-27| 709.38
#2009-07-28| 718.24
#2009-07-29| 709.91
#2009-07-30| 713.10
#2009-07-31| 725.61
#2009-08-03| 732.63
#2009-08-04| 730.09
#2009-08-05| 723.18
#2009-08-06| 724.78
#2009-08-07| 711.74
#2009-08-10| 719.36
#2009-08-11| 726.45
#2009-08-12| 713.81
#2009-08-13| 726.63
#2009-08-14| 732.94
#2009-08-17| 709.70
#2009-08-18| 710.44
#2009-08-19| 706.62
#2009-08-20| 715.99
#2009-08-21| 711.02
#2009-08-24| 727.07
#2009-08-25| 725.33
#2009-08-26| 728.46
#2009-08-27| 724.48
#2009-08-28| 728.17
#2009-08-31| 724.40
#2009-09-01| 727.85
#2009-09-02| 719.71
#2009-09-03| 721.22
#2009-09-04| 724.23
#2009-09-07| .
#2009-09-08| 743.10
#2009-09-09| 739.99
#2009-09-10| 751.48
#2009-09-11| 754.79
#2009-09-14| 743.99
#2009-09-15| 744.33
#2009-09-16| 754.09
#2009-09-17| 760.79
#2009-09-18| 759.32
#2009-09-21| 754.40
#2009-09-22| 762.00
#2009-09-23| 760.02
#2009-09-24| 758.85
#2009-09-25| 755.09
#2009-09-28| 742.71
#2009-09-29| 747.32
#2009-09-30| 754.07
#2009-10-01| 748.59
#2009-10-02| 736.50
#2009-10-05| 731.48
#2009-10-06| 742.99
#2009-10-07| 751.29
#2009-10-08| 757.64
#2009-10-09| 759.56
#2009-10-12| 757.94
#2009-10-13| 760.52
#2009-10-14| 767.11
#2009-10-15| 768.94
#2009-10-16| 763.86
#2009-10-19| 769.78
#2009-10-20| 774.28
#2009-10-21| 768.69
#2009-10-22| 760.09
#2009-10-23| 762.15
#2009-10-26| 765.73
#2009-10-27| 754.00
#2009-10-28| 745.65
#2009-10-29| 734.17
#2009-10-30| 746.70
#2009-11-02| 739.30
#2009-11-03| 733.17
#2009-11-04| 741.87
#2009-11-05| 738.54
#2009-11-06| 747.95
#2009-11-09| 754.53
#2009-11-10| 756.58
#2009-11-11| 762.56
#2009-11-12| 755.18
#2009-11-13| 760.17
#2009-11-16| 767.03
#2009-11-17| 765.08
#2009-11-18| 763.57
#2009-11-19| 756.25
#2009-11-20| 754.18
#2009-11-23| 758.82
#2009-11-24| 753.40
#2009-11-25| 761.25
#2009-11-26| .
#2009-11-27| 733.33
#2009-11-30| 756.32
#2009-12-01| 767.80
#2009-12-02| 769.97
#2009-12-03| 782.05
#2009-12-04| 775.73
#2009-12-07| 778.93
#2009-12-08| 781.29
#2009-12-09| 775.31
#2009-12-10| 768.92
#2009-12-11| 772.98
#2009-12-14| 776.94
#2009-12-15| 768.77
#2009-12-16| 771.66
#2009-12-17| 763.94
#2009-12-18| 757.98
#2009-12-21| 753.31
#2009-12-22| 759.12
#2009-12-23| 764.94
#2009-12-24| 772.87
#2009-12-25| .
#2009-12-28| 775.50
#2009-12-29| 775.69
#2009-12-30| 770.96
#2009-12-31| 774.79
#2010-01-01| .
#2010-01-04| 783.31
#2010-01-05| 793.97
#2010-01-06| 797.91
#2010-01-07| 792.23
#2010-01-08| 797.46
#2010-01-11| 805.05
#2010-01-12| 811.38
#2010-01-13| 798.70
#2010-01-14| 807.61
#2010-01-15| 811.83
#2010-01-18| .
#2010-01-19| 804.43
#2010-01-20| 797.55
#2010-01-21| 794.74
#2010-01-22| 786.60
#2010-01-25| 781.60
#2010-01-26| 766.17
#2010-01-27| 758.05
#2010-01-28| 765.66
#2010-01-29| 754.03
#2010-02-01| 752.62
#2010-02-02| 758.34
#2010-02-03| 765.74
#2010-02-04| 760.43
#2010-02-05| 741.18
#2010-02-08| 736.37
#2010-02-09| 741.27
#2010-02-10| 742.91
#2010-02-11| 748.95
#2010-02-12| 751.86
#2010-02-15| .
#2010-02-16| 749.27
#2010-02-17| 759.98
#2010-02-18| 756.30
#2010-02-19| 739.83
#2010-02-22| 757.54
#2010-02-23| 762.67
#2010-02-24| 755.83
#2010-02-25| 753.43
#2010-02-26| 758.42
#2010-03-01| 764.23
#2010-03-02| 771.52
#2010-03-03| 776.94
#2010-03-04| 768.73
#2010-03-05| 772.81
#2010-03-08| 787.95
#2010-03-09| 788.72
#2010-03-10| 786.86
#2010-03-11| 789.10
#2010-03-12| 791.44
#2010-03-15| 788.46
#2010-03-16| 789.92
#2010-03-17| 801.92
#2010-03-18| 798.12
#2010-03-19| 802.79
#2010-03-22| 797.95
#2010-03-23| 797.98
#2010-03-24| 794.22
#2010-03-25| 790.91
#2010-03-26| 800.18
#2010-03-29| 805.94
#2010-03-30| 811.49
#2010-03-31| 807.60
#2010-04-01| 815.50
#2010-04-02| .
#2010-04-05| 820.92
#2010-04-06| 822.18
#2010-04-07| 829.86
#2010-04-08| 824.57
#2010-04-09| 828.55
#2010-04-12| 827.94
#2010-04-13| 823.60
#2010-04-14| 828.10
#2010-04-15| 832.38
#2010-04-16| 826.74
#2010-04-19| 809.88
#2010-04-20| 812.74
#2010-04-21| 819.93
#2010-04-22| 816.17
#2010-04-23| 810.83
#2010-04-26| 824.03
#2010-04-27| 822.97
#2010-04-28| 806.24
#2010-04-29| 805.70
#2010-04-30| 815.72
#2010-05-03| 807.81
#2010-05-04| 805.75
#2010-05-05| 797.68
#2010-05-06| 781.82
#2010-05-07| 775.56
#2010-05-10| 785.42
#2010-05-11| 777.23
#2010-05-12| 776.65
#2010-05-13| 790.53
#2010-05-14| 784.80
#2010-05-17| 765.96
#2010-05-18| 766.28
#2010-05-19| 758.14
#2010-05-20| 752.86
#2010-05-21| 742.08
#2010-05-24| 741.98
#2010-05-25| 719.70
#2010-05-26| 725.41
#2010-05-27| 737.56
#2010-05-28| 748.49
#2010-05-31| .
#2010-06-01| 740.76
#2010-06-02| 733.49
#2010-06-03| 751.32
#2010-06-04| 752.45
#2010-06-07| 730.22
#2010-06-08| 732.82
#2010-06-09| 728.07
#2010-06-10| 733.77
#2010-06-11| 741.64
#2010-06-14| 752.95
#2010-06-15| 755.37
#2010-06-16| 762.56
#2010-06-17| 765.43
#2010-06-18| 766.92
#2010-06-21| 787.82
#2010-06-22| 781.80
#2010-06-23| 777.07
#2010-06-24| 777.84
#2010-06-25| 769.82
#2010-06-28| 770.77
#2010-06-29| 760.96
#2010-06-30| 755.78
#2010-07-01| 752.34
#2010-07-02| 748.45
#2010-07-05| .
#2010-07-06| 762.11
#2010-07-07| 757.48
#2010-07-08| 766.34
#2010-07-09| 774.37
#2010-07-12| 774.74
#2010-07-13| 774.70
#2010-07-14| 783.64
#2010-07-15| 778.85
#2010-07-16| 775.25
#2010-07-19| 770.77
#2010-07-20| 769.91
#2010-07-21| 771.47
#2010-07-22| 771.24
#2010-07-23| 782.26
#2010-07-26| 784.41
#2010-07-27| 785.38
#2010-07-28| 794.25
#2010-07-29| 795.46
#2010-07-30| 791.78
#2010-08-02| 802.14
#2010-08-03| 808.42
#2010-08-04| 802.27
#2010-08-05| 807.91
#2010-08-06| 813.67
#2010-08-09| 812.82
#2010-08-10| 805.29
#2010-08-11| 793.05
#2010-08-12| 783.65
#2010-08-13| 786.92
#2010-08-16| 789.67
#2010-08-17| 790.08
#2010-08-18| 795.45
#2010-08-19| 803.93
#2010-08-20| 793.88
#2010-08-23| 793.48
#2010-08-24| 791.06
#2010-08-25| 780.66
#2010-08-26| 782.58
#2010-08-27| 782.91
#2010-08-30| 791.82
#2010-08-31| 781.55
#2010-09-01| 788.19
#2010-09-02| 796.14
#2010-09-03| 800.97
#2010-09-06| .
#2010-09-07| 813.10
#2010-09-08| 804.88
#2010-09-09| 810.50
#2010-09-10| 813.41
#2010-09-13| 826.21
#2010-09-14| 828.64
#2010-09-15| 826.51
#2010-09-16| 823.04
#2010-09-17| 831.09
#2010-09-20| 833.37
#2010-09-21| 835.46
#2010-09-22| 838.41
#2010-09-23| 838.46
#2010-09-24| 839.18
#2010-09-27| 848.19
#2010-09-28| 846.57
#2010-09-29| 853.94
#2010-09-30| 848.20
#2010-10-01| 854.70
#2010-10-04| 855.35
#2010-10-05| 859.56
#2010-10-06| 872.51
#2010-10-07| 874.70
#2010-10-08| 871.09
#2010-10-11| 873.12
#2010-10-12| 863.95
#2010-10-13| 871.96
#2010-10-14| 886.59
#2010-10-15| 881.07
#2010-10-18| 875.66
#2010-10-19| 874.07
#2010-10-20| 872.72
#2010-10-21| 874.73
#2010-10-22| 875.47
#2010-10-25| 883.53
#2010-10-26| 878.93
#2010-10-27| 868.76
#2010-10-28| 872.39
#2010-10-29| 871.09
#2010-11-01| 878.81
#2010-11-02| 880.21
#2010-11-03| 883.78
#2010-11-04| 899.76
#2010-11-05| 908.13
#2010-11-08| 911.80
#2010-11-09| 912.06
#2010-11-10| 907.67
#2010-11-11| 907.04
#2010-11-12| 891.18
#2010-11-15| 887.11
#2010-11-16| 879.02
#2010-11-17| 873.85
#2010-11-18| 886.56
#2010-11-19| 887.47
#2010-11-22| 892.72
#2010-11-23| 883.54
#2010-11-24| 877.32
#2010-11-25| .
#2010-11-26| 868.00
#2010-11-29| 873.79
#2010-11-30| 868.94
#2010-12-01| 878.64
#2010-12-02| 890.94
#2010-12-03| 897.58
#2010-12-06| 898.40
#2010-12-07| 898.10
#2010-12-08| 889.95
#2010-12-09| 893.87
#2010-12-10| 891.80
#2010-12-13| 898.23
#2010-12-14| 904.05
#2010-12-15| 895.11
#2010-12-16| 891.09
#2010-12-17| 893.70
#2010-12-20| 891.41
#2010-12-21| 900.27
#2010-12-22| 902.45
#2010-12-23| 903.70
#2010-12-24| .
#2010-12-27| 903.70
#2010-12-28| 906.06
#2010-12-29| 914.68
#2010-12-30| 916.17
#2010-12-31| 921.45
#2011-01-03| 926.27
#2011-01-04| 932.99
#2011-01-05| 924.15
#2011-01-06| 929.50
#2011-01-07| 926.52
#2011-01-10| 921.97
#2011-01-11| 922.23
#2011-01-12| 930.58
#2011-01-13| 936.66
#2011-01-14| 932.65
#2011-01-17| .
#2011-01-18| 931.10
#2011-01-19| 940.26
#2011-01-20| 924.62
#2011-01-21| 914.28
#2011-01-24| 916.19
#2011-01-25| 921.83
#2011-01-26| 924.15
#2011-01-27| 923.76
#2011-01-28| 919.35
#2011-01-31| 911.32
#2011-02-01| 914.23
#2011-02-02| 925.45
#2011-02-03| 925.03
#2011-02-04| 925.74
#2011-02-07| 924.10
#2011-02-08| 925.51
#2011-02-09| 914.32
#2011-02-10| 900.25
#2011-02-11| 896.05
#2011-02-14| 911.35
#2011-02-15| 909.63
#2011-02-16| 912.96
#2011-02-17| 920.32
#2011-02-18| 925.47
#2011-02-21| .
#2011-02-22| 908.33
#2011-02-23| 902.99
#2011-02-24| 893.52
#2011-02-25| 903.37
#2011-02-28| 908.07
#2011-03-01| 921.31
#2011-03-02| 910.53
#2011-03-03| 915.45
#2011-03-04| 925.54
#2011-03-07| 917.44
#2011-03-08| 918.62
#2011-03-09| 923.06
#2011-03-10| 910.68
#2011-03-11| 902.31
#2011-03-14| 880.67
#2011-03-15| 839.22
#2011-03-16| 867.56
#2011-03-17| 863.59
#2011-03-18| 863.09
#2011-03-21| 869.96
#2011-03-22| 888.81
#2011-03-23| 887.47
#2011-03-24| 889.04
#2011-03-25| 895.86
#2011-03-28| 890.95
#2011-03-29| 890.89
#2011-03-30| 901.95
#2011-03-31| 908.17
#2011-04-01| 905.58
#2011-04-04| 912.08
#2011-04-05| 905.77
#2011-04-06| 904.19
#2011-04-07| 906.20
#2011-04-08| 912.46
#2011-04-11| 909.83
#2011-04-12| 900.98
#2011-04-13| 909.24
#2011-04-14| 912.62
#2011-04-15| 909.06
#2011-04-18| 907.68
#2011-04-19| 899.32
#2011-04-20| 915.37
#2011-04-21| 926.73
#2011-04-22| .
#2011-04-25| 925.17
#2011-04-26| 920.52
#2011-04-27| 920.72
#2011-04-28| 930.09
#2011-04-29| 930.10
#2011-05-02| 937.92
#2011-05-03| 932.21
#2011-05-04| 926.87
#2011-05-05| 927.52
#2011-05-06| 918.28
#2011-05-09| 919.97
#2011-05-10| 921.87
#2011-05-11| 925.34
#2011-05-12| 914.07
#2011-05-13| 913.78
#2011-05-16| 901.48
#2011-05-17| 898.16
#2011-05-18| 906.21
#2011-05-19| 901.61
#2011-05-20| 902.25
#2011-05-23| 882.97
#2011-05-24| 884.60
#2011-05-25| 881.04
#2011-05-26| 894.64
#2011-05-27| 900.72
#2011-05-30| .
#2011-05-31| 916.39
#2011-06-01| 919.89
#2011-06-02| 907.47
#2011-06-03| 903.45
#2011-06-06| 900.64
#2011-06-07| 901.67
#2011-06-08| 898.86
#2011-06-09| 894.15
#2011-06-10| 890.15
#2011-06-13| 885.88
#2011-06-14| 893.41
#2011-06-15| 891.75
#2011-06-16| 876.14
#2011-06-17| 873.16
#2011-06-20| 868.60
#2011-06-21| 878.85
#2011-06-22| 886.35
#2011-06-23| 880.15
#2011-06-24| 892.27
#2011-06-27| 884.14
#2011-06-28| 887.03
#2011-06-29| 898.02
#2011-06-30| 908.04
#2011-07-01| 912.70
#2011-07-04| .
#2011-07-05| 924.25
#2011-07-06| 926.19
#2011-07-07| 925.16
#2011-07-08| 932.02
#2011-07-11| 923.11
#2011-07-12| 906.84
#2011-07-13| 917.69
#2011-07-14| 916.55
#2011-07-15| 917.66
#2011-07-18| 914.47
#2011-07-19| 914.51
#2011-07-20| 923.31
#2011-07-21| 924.17
#2011-07-22| 937.72
#2011-07-25| 930.97
#2011-07-26| 939.37
#2011-07-27| 938.27
#2011-07-28| 931.09
#2011-07-29| 926.03
#2011-08-01| 940.24
#2011-08-02| 925.55
#2011-08-03| 908.44
#2011-08-04| 891.87
#2011-08-05| 861.75
#2011-08-08| 841.76
#2011-08-09| 821.05
#2011-08-10| 834.01
#2011-08-11| 828.54
#2011-08-12| 825.43
#2011-08-15| 839.63
#2011-08-16| 844.00
#2011-08-17| 843.95
#2011-08-18| 831.75
#2011-08-19| 807.15
#2011-08-22| 799.52
#2011-08-23| 814.66
#2011-08-24| 802.12
#2011-08-25| 805.00
#2011-08-26| 807.56
#2011-08-29| 819.22
#2011-08-30| 828.76
#2011-08-31| 840.27
#2011-09-01| 843.22
#2011-09-02| 837.12
#2011-09-05| .
#2011-09-06| 806.88
#2011-09-07| 822.49
#2011-09-08| 824.60
#2011-09-09| 816.77
#2011-09-12| 800.44
#2011-09-13| 799.90
#2011-09-14| 789.09
#2011-09-15| 797.58
#2011-09-16| 811.96
#2011-09-19| 800.91
#2011-09-20| 797.03
#2011-09-21| 796.80
#2011-09-22| 765.42
#2011-09-23| 755.87
#2011-09-26| 736.09
#2011-09-27| 764.24
#2011-09-28| 768.40
#2011-09-29| 772.50
#2011-09-30| 764.33
#2011-10-03| 745.97
#2011-10-04| 729.35
#2011-10-05| 723.78
#2011-10-06| 744.10
#2011-10-07| 757.49
#2011-10-10| 760.97
#2011-10-11| 776.48
#2011-10-12| 780.25
#2011-10-13| 789.96
#2011-10-14| 782.84
#2011-10-17| 800.12
#2011-10-18| 780.78
#2011-10-19| 786.52
#2011-10-20| 773.10
#2011-10-21| 776.83
#2011-10-24| 796.67
#2011-10-25| 800.03
#2011-10-26| 799.99
#2011-10-27| 820.93
#2011-10-28| 835.41
#2011-10-31| 817.95
#2011-11-01| 802.87
#2011-11-02| 800.29
#2011-11-03| 792.73
#2011-11-04| 810.56
#2011-11-07| 807.78
#2011-11-08| 802.46
#2011-11-09| 808.10
#2011-11-10| 781.73
#2011-11-11| 788.21
#2011-11-14| 798.87
#2011-11-15| 792.37
#2011-11-16| 782.95
#2011-11-17| 782.32
#2011-11-18| 769.10
#2011-11-21| 757.73
#2011-11-22| 758.86
#2011-11-23| 747.07
#2011-11-24| .
#2011-11-25| 738.25
#2011-11-28| 750.57
#2011-11-29| 762.90
#2011-11-30| 762.17
#2011-12-01| 788.15
#2011-12-02| 790.64
#2011-12-05| 793.31
#2011-12-06| 784.14
#2011-12-07| 794.50
#2011-12-08| 788.26
#2011-12-09| 773.44
#2011-12-12| 776.02
#2011-12-13| 768.34
#2011-12-14| 762.87
#2011-12-15| 750.54
#2011-12-16| 756.61
#2011-12-19| 744.67
#2011-12-20| 746.87
#2011-12-21| 762.43
#2011-12-22| 760.51
#2011-12-23| 764.97
#2011-12-26| .
#2011-12-27| 764.22
#2011-12-28| 760.76
#2011-12-29| 760.88
#2011-12-30| 767.00
#2012-01-02| .
#2012-01-03| 776.22
#2012-01-04| 781.65
#2012-01-05| 777.25
#2012-01-06| 770.85
#2012-01-09| 773.43
#2012-01-10| 782.75
#2012-01-11| 783.87
#2012-01-12| 783.39
#2012-01-13| 789.18
#2012-01-16| .
#2012-01-17| 796.26
#2012-01-18| 798.83
#2012-01-19| 806.97
#2012-01-20| 816.51
#2012-01-23| 817.95
#2012-01-24| 816.57
#2012-01-25| 820.28
#2012-01-26| 828.08
#2012-01-27| 832.01
#2012-01-30| 824.91
#2012-01-31| 832.32
#2012-02-01| 833.73
#2012-02-02| 844.50
#2012-02-03| 843.77
#2012-02-06| 846.88
#2012-02-07| 847.07
#2012-02-08| 858.72
#2012-02-09| 859.13
#2012-02-10| 848.47
#2012-02-13| 853.76
#2012-02-14| 850.42
#2012-02-15| 867.24
#2012-02-16| 858.09
#2012-02-17| 866.74
#2012-02-20| .
#2012-02-21| 869.82
#2012-02-22| 870.79
#2012-02-23| 868.42
#2012-02-24| 869.78
#2012-02-27| 864.25
#2012-02-28| 872.89
#2012-02-29| 877.59
#2012-03-01| 871.26
#2012-03-02| 873.67
#2012-03-05| 864.55
#2012-03-06| 855.52
#2012-03-07| 849.16
#2012-03-08| 859.90
#2012-03-09| 865.60
#2012-03-12| 862.15
#2012-03-13| 866.50
#2012-03-14| 869.29
#2012-03-15| 871.87
#2012-03-16| 871.51
#2012-03-19| 870.20
#2012-03-20| 865.43
#2012-03-21| 860.65
#2012-03-22| 864.48
#2012-03-23| 859.65
#2012-03-26| 853.48
#2012-03-27| 869.79
#2012-03-28| 868.51
#2012-03-29| 862.53
#2012-03-30| 864.10
#2012-04-02| 868.41
#2012-04-03| 871.37
#2012-04-04| 859.42
#2012-04-05| 856.76
#2012-04-06| .
#2012-04-09| 847.96
#2012-04-10| 847.56
#2012-04-11| 841.83
#2012-04-12| 847.19
#2012-04-13| 855.41
#2012-04-16| 849.64
#2012-04-17| 845.25
#2012-04-18| 853.29
#2012-04-19| 852.77
#2012-04-20| 848.24
#2012-04-23| 843.29
#2012-04-24| 841.09
#2012-04-25| 842.94
#2012-04-26| 847.79
#2012-04-27| 846.83
#2012-04-30| 855.08
#2012-05-01| 847.79
#2012-05-02| 853.21
#2012-05-03| 849.19
#2012-05-04| 847.56
#2012-05-07| 830.00
#2012-05-08| 830.97
#2012-05-09| 821.15
#2012-05-10| 818.24
#2012-05-11| 810.46
#2012-05-14| 805.54
#2012-05-15| 801.18
#2012-05-16| 781.70
#2012-05-17| 790.13
#2012-05-18| 773.06
#2012-05-21| 773.84
#2012-05-22| 779.70
#2012-05-23| 769.08
#2012-05-24| 769.04
#2012-05-25| 768.37
#2012-05-28| .
#2012-05-29| 781.39
#2012-05-30| 776.88
#2012-05-31| 776.56
#2012-06-01| 768.30
#2012-06-04| 752.16
#2012-06-05| 758.99
#2012-06-06| 769.09
#2012-06-07| 778.40
#2012-06-08| 767.77
#2012-06-11| 782.40
#2012-06-12| 777.97
#2012-06-13| 781.79
#2012-06-14| 779.30
#2012-06-15| 787.82
#2012-06-18| 796.34
#2012-06-19| 795.89
#2012-06-20| 802.75
#2012-06-21| 796.23
#2012-06-22| 786.97
#2012-06-25| 783.22
#2012-06-26| 781.49
#2012-06-27| 787.00
#2012-06-28| 792.93
#2012-06-29| 807.54
#2012-07-02| 810.78
#2012-07-03| 819.45
#2012-07-04| .
#2012-07-05| 820.45
#2012-07-06| 817.68
#2012-07-09| 805.81
#2012-07-10| 805.39
#2012-07-11| 804.32
#2012-07-12| 791.44
#2012-07-13| 795.10
#2012-07-16| 797.58
#2012-07-17| 800.00
#2012-07-18| 796.35
#2012-07-19| 806.54
#2012-07-20| 801.04
#2012-07-23| 785.10
#2012-07-24| 783.70
#2012-07-25| 776.47
#2012-07-26| 780.07
#2012-07-27| 793.47
#2012-07-30| 802.95
#2012-07-31| 812.86
#2012-08-01| 811.38
#2012-08-02| 809.54
#2012-08-03| 802.87
#2012-08-06| 817.18
#2012-08-07| 820.50
#2012-08-08| 822.69
#2012-08-09| 829.39
#2012-08-10| 827.31
#2012-08-13| 825.12
#2012-08-14| 827.87
#2012-08-15| 824.51
#2012-08-16| 826.65
#2012-08-17| 828.58
#2012-08-20| 827.96
#2012-08-21| 830.66
#2012-08-22| 827.26
#2012-08-23| 835.70
#2012-08-24| 826.16
#2012-08-27| 822.72
#2012-08-28| 817.99
#2012-08-29| 818.64
#2012-08-30| 812.44
#2012-08-31| 808.73
#2012-09-03| .
#2012-09-04| 807.19
#2012-09-05| 796.97
#2012-09-06| 796.50
#2012-09-07| 819.28
#2012-09-10| 819.94
#2012-09-11| 820.12
#2012-09-12| 829.76
#2012-09-13| 831.90
#2012-09-14| 850.85
#2012-09-17| 850.06
#2012-09-18| 848.72
#2012-09-19| 856.70
#2012-09-20| 845.54
#2012-09-21| 852.81
#2012-09-24| 851.15
#2012-09-25| 852.06
#2012-09-26| 844.31
#2012-09-27| 850.65
#2012-09-28| 852.00
#2012-10-01| 848.33
#2012-10-02| 849.61
#2012-10-03| 846.80
#2012-10-04| 851.75
#2012-10-05| 853.21
#2012-10-08| 849.86
#2012-10-09| 845.45
#2012-10-10| 836.61
#2012-10-11| 834.13
#2012-10-12| 837.88
#2012-10-15| 837.85
#2012-10-16| 843.95
#2012-10-17| 851.37
#2012-10-18| 857.30
#2012-10-19| 854.40
#2012-10-22| 853.31
#2012-10-23| 849.67
#2012-10-24| 846.04
#2012-10-25| 850.34
#2012-10-26| 842.53
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 844.86
#2012-11-01| 844.68
#2012-11-02| 851.41
#2012-11-05| 848.29
#2012-11-06| 848.46
#2012-11-07| 855.20
#2012-11-08| 843.45
#2012-11-09| 840.99
#2012-11-12| 837.22
#2012-11-13| 832.85
#2012-11-14| 832.26
#2012-11-15| 830.20
#2012-11-16| 833.88
#2012-11-19| 841.83
#2012-11-20| 840.50
#2012-11-21| 841.83
#2012-11-22| .
#2012-11-23| 854.12
#2012-11-26| 856.94
#2012-11-27| 859.56
#2012-11-28| 854.61
#2012-11-29| 862.56
#2012-11-30| 865.82
#2012-12-03| 865.29
#2012-12-04| 866.39
#2012-12-05| 870.31
#2012-12-06| 873.73
#2012-12-07| 875.38
#2012-12-10| 875.80
#2012-12-11| 876.26
#2012-12-12| 880.84
#2012-12-13| 883.46
#2012-12-14| 884.85
#2012-12-17| 883.89
#2012-12-18| 887.85
#2012-12-19| 899.08
#2012-12-20| 897.10
#2012-12-21| 890.64
#2012-12-24| 889.11
#2012-12-25| 892.49
#2012-12-26| 893.55
#2012-12-27| 896.79
#2012-12-28| 901.71
#2012-12-31| 900.51
#2013-01-01| 900.93
#2013-01-02| 909.41
#2013-01-03| 912.59
#2013-01-04| 917.48
#2013-01-07| 914.41
#2013-01-08| 909.71
#2013-01-09| 911.08
#2013-01-10| 916.48
#2013-01-11| 915.63
#2013-01-14| 918.51
#2013-01-15| 921.90
#2013-01-16| 912.60
#2013-01-17| 909.77
#2013-01-18| 921.82
#2013-01-21| 917.68
#2013-01-22| 922.18
#2013-01-23| 915.75
#2013-01-24| 911.28
#2013-01-25| 912.66
#2013-01-28| 909.32
#2013-01-29| 915.99
#2013-01-30| 922.63
#2013-01-31| 922.17
#2013-02-01| 917.36
#2013-02-04| 925.05
#2013-02-05| 910.28
#2013-02-06| 921.27
#2013-02-07| 920.74
#2013-02-08| 918.44
#2013-02-11| 915.39
#2013-02-12| 922.10
#2013-02-13| 920.42
#2013-02-14| 922.98
#2013-02-15| 916.32
#2013-02-18| 921.91
#2013-02-19| 922.77
#2013-02-20| 932.43
#2013-02-21| 922.90
#2013-02-22| 921.99
#2013-02-25| 926.15
#2013-02-26| 922.65
#2013-02-27| 919.83
#2013-02-28| 931.48
#2013-03-01| 929.47
#2013-03-04| 925.10
#2013-03-05| 926.64
#2013-03-06| 936.77
#2013-03-07| 931.41
#2013-03-08| 934.86
#2013-03-11| 940.95
#2013-03-12| 937.84
#2013-03-13| 931.98
#2013-03-14| 932.63
#2013-03-15| 938.01
#2013-03-18| 922.11
#2013-03-19| 929.23
#2013-03-20| 926.19
#2013-03-21| 931.18
#2013-03-22| 923.86
#2013-03-25| 934.23
#2013-03-26| 935.66
#2013-03-27| 942.04
#2013-03-28| 937.93
#2013-03-29| 938.91
#2013-04-01| 928.86
#2013-04-02| 925.23
#2013-04-03| 934.58
#2013-04-04| 927.29
#2013-04-05| 927.96
#2013-04-08| 931.32
#2013-04-09| 932.75
#2013-04-10| 942.47
#2013-04-11| 958.07
#2013-04-12| 958.88
#2013-04-15| 953.56
#2013-04-16| 950.70
#2013-04-17| 957.46
#2013-04-18| 947.35
#2013-04-19| 951.29
#2013-04-22| 960.26
#2013-04-23| 954.11
#2013-04-24| 967.14
#2013-04-25| 974.68
#2013-04-26| 978.77
#2013-04-29| 978.14
#2013-04-30| 987.68
#2013-05-01| 985.00
#2013-05-02| 979.34
#2013-05-03| 975.40
#2013-05-06| 978.29
#2013-05-07| 994.61
#2013-05-08|1003.15
#2013-05-09| 996.24
#2013-05-10| 993.19
#2013-05-13| 997.17
#2013-05-14| 996.51
#2013-05-15|1006.87
#2013-05-16|1007.47
#2013-05-17|1004.89
#2013-05-20|1017.28
#2013-05-21|1015.77
#2013-05-22|1013.07
#2013-05-23| 977.32
#2013-05-24| 980.47
#2013-05-27| 968.02
#2013-05-28| 970.30
#2013-05-29| 976.87
#2013-05-30| 957.85
#2013-05-31| 954.35
#2013-06-03| 941.98
#2013-06-04| 953.52
#2013-06-05| 947.72
#2013-06-06| 931.58
#2013-06-07| 927.12
#2013-06-10| 939.13
#2013-06-11| 936.27
#2013-06-12| 939.08
#2013-06-13| 914.88
#2013-06-14| 925.49
#2013-06-17| 938.62
#2013-06-18| 935.25
#2013-06-19| 944.00
#2013-06-20| 908.11
#2013-06-21| 909.11
#2013-06-24| 894.17
#2013-06-25| 888.85
#2013-06-26| 895.10
#2013-06-27| 910.66
#2013-06-28| 931.65
#2013-07-01| 936.55
#2013-07-02| 939.85
#2013-07-03| 933.02
#2013-07-04| 933.60
#2013-07-05| 939.70
#2013-07-08| 924.18
#2013-07-09| 937.82
#2013-07-10| 944.81
#2013-07-11| 965.87
#2013-07-12| 965.00
#2013-07-15| 963.87
#2013-07-16| 970.38
#2013-07-17| 969.94
#2013-07-18| 968.23
#2013-07-19| 963.51
#2013-07-22| 970.98
#2013-07-23| 980.40
#2013-07-24| 978.06
#2013-07-25| 970.66
#2013-07-26| 964.20
#2013-07-29| 945.49
#2013-07-30| 953.35
#2013-07-31| 941.90
#2013-08-01| 953.09
#2013-08-02| 968.46
#2013-08-05| 965.83
#2013-08-06| 969.13
#2013-08-07| 952.74
#2013-08-08| 951.63
#2013-08-09| 951.76
#2013-08-12| 952.18
#2013-08-13| 960.69
#2013-08-14| 967.30
#2013-08-15| 959.04
#2013-08-16| 954.14
#2013-08-19| 949.03
#2013-08-20| 933.37
#2013-08-21| 926.09
#2013-08-22| 918.12
#2013-08-23| 931.31
#2013-08-26| 932.15
#2013-08-27| 929.14
#2013-08-28| 914.21
#2013-08-29| 919.22
#2013-08-30| 922.10
#2013-09-02| 926.12
#2013-09-03| 937.18
#2013-09-04| 940.82
#2013-09-05| 944.00
#2013-09-06| 946.90
#2013-09-09| 960.36
#2013-09-10| 971.38
#2013-09-11| 974.16
#2013-09-12| 974.96
#2013-09-13| 971.55
#2013-09-16| 982.74
#2013-09-17| 977.52
#2013-09-18| 983.39
#2013-09-19| 999.85
#2013-09-20| 998.60
#2013-09-23|1002.35
#2013-09-24| 997.75
#2013-09-25| 995.67
#2013-09-26| 999.41
#2013-09-27|1002.15
#2013-09-30| 985.67
#2013-10-01| 988.27
#2013-10-02| 986.99
#2013-10-03| 993.04
#2013-10-04| 989.79
#2013-10-07| 981.89
#2013-10-08| 986.61
#2013-10-09| 991.59
#2013-10-10| 992.92
#2013-10-11|1004.75
#2013-10-14|1004.40
#2013-10-15|1005.91
#2013-10-16|1002.92
#2013-10-17|1013.73
#2013-10-18|1018.71
#2013-10-21|1019.14
#2013-10-22|1019.00
#2013-10-23|1012.50
#2013-10-24|1013.99
#2013-10-25|1000.70
#2013-10-28|1009.72
#2013-10-29|1007.18
#2013-10-30|1016.92
#2013-10-31|1010.04
#2013-11-01|1002.26
#2013-11-04|1000.40
#2013-11-05| 997.94
#2013-11-06|1000.40
#2013-11-07| 993.33
#2013-11-08| 984.77
#2013-11-11| 986.85
#2013-11-12| 992.24
#2013-11-13| 985.01
#2013-11-14| 992.78
#2013-11-15|1005.95
#2013-11-18|1017.38
#2013-11-19|1016.78
#2013-11-20|1013.15
#2013-11-21|1006.42
#2013-11-22|1008.12
#2013-11-25|1012.07
#2013-11-26|1010.85
#2013-11-27|1007.30
#2013-11-28|1014.46
#2013-11-29|1015.22
#2013-12-02|1014.14
#2013-12-03|1015.15
#2013-12-04|1002.16
#2013-12-05|1000.28
#2013-12-06| 999.11
#2013-12-09|1010.03
#2013-12-10|1010.14
#2013-12-11|1005.33
#2013-12-12| 994.79
#2013-12-13| 991.76
#2013-12-16| 984.32
#2013-12-17| 990.30
#2013-12-18| 996.86
#2013-12-19| 994.35
#2013-12-20| 993.77
#2013-12-23| 996.30
#2013-12-24| 995.76
#2013-12-25| 996.23
#2013-12-26|1001.81
#2013-12-27|1006.37
#2013-12-30|1011.55
#2013-12-31|1012.97
#2014-01-01|1012.99
#2014-01-02|1008.80
#2014-01-03|1003.82
#2014-01-06| 996.00
#2014-01-07| 991.39
#2014-01-08|1002.47
#2014-01-09| 996.13
#2014-01-10|1000.00
#2014-01-13|1007.99
#2014-01-14| 994.27
#2014-01-15|1000.76
#2014-01-16|1002.20
#2014-01-17|1002.81
#2014-01-20|1000.60
#2014-01-21|1001.37
#2014-01-22|1004.53
#2014-01-23| 997.83
#2014-01-24| 990.06
#2014-01-27| 966.10
#2014-01-28| 964.02
#2014-01-29| 982.54
#2014-01-30| 966.50
#2014-01-31| 968.82
#2014-02-03| 959.68
#2014-02-04| 930.75
#2014-02-05| 938.97
#2014-02-06| 939.21
#2014-02-07| 953.09
#2014-02-10| 959.43
#2014-02-11| 962.80
#2014-02-12| 973.28
#2014-02-13| 963.96
#2014-02-14| 963.03
#2014-02-17| 970.00
#2014-02-18| 980.00
#2014-02-19| 979.60
#2014-02-20| 965.38
#2014-02-21| 978.77
#2014-02-24| 975.41
#2014-02-25| 983.28
#2014-02-26| 982.85
#2014-02-27| 984.59
#2014-02-28| 983.91
#2014-03-03| 976.50
#2014-03-04| 976.30
#2014-03-05| 981.17
#2014-03-06| 988.74
#2014-03-07| 992.12
#2014-03-10| 982.78
#2014-03-11| 986.81
#2014-03-12| 972.19
#2014-03-13| 973.28
#2014-03-14| 957.76
#2014-03-17| 955.45
#2014-03-18| 961.84
#2014-03-19| 959.62
#2014-03-20| 941.02
#2014-03-21| 943.81
#2014-03-24| 955.70
#2014-03-25| 954.74
#2014-03-26| 963.27
#2014-03-27| 971.13
#2014-03-28| 975.91
#2014-03-31| 985.84
#2014-04-01| 988.74
#2014-04-02| 993.59
#2014-04-03| 994.95
#2014-04-04| 995.35
#2014-04-07| 989.93
#2014-04-08| 988.65
#2014-04-09| 985.55
#2014-04-10| 989.81
#2014-04-11| 980.73
#2014-04-14| 978.63
#2014-04-15| 977.70
#2014-04-16| 986.68
#2014-04-17| 988.48
#2014-04-18| 991.20
#2014-04-21| 989.89
#2014-04-22| 986.52
#2014-04-23| 989.67
#2014-04-24| 987.16
#2014-04-25| 983.52
#2014-04-28| 976.55
#2014-04-29| 979.29
#2014-04-30| 978.82
#2014-05-01| 985.79
#2014-05-02| 988.67
#2014-05-05| 987.87
#2014-05-06| 990.89
#2014-05-07| 975.36
#2014-05-08| 980.21
#2014-05-09| 983.70
#2014-05-12| 983.32
#2014-05-13| 994.97
#2014-05-14|1004.19
#2014-05-15|1005.02
#2014-05-16| 999.46
#2014-05-19| 999.45
#2014-05-20| 998.56
#2014-05-21| 996.40
#2014-05-22|1007.62
#2014-05-23|1012.79
#2014-05-26|1016.46
#2014-05-27|1014.12
#2014-05-28|1020.36
#2014-05-29|1021.15
#2014-05-30|1019.07
#2014-06-02|1025.80
#2014-06-03|1032.41
#2014-06-04|1031.45
#2014-06-05|1032.80
#2014-06-06|1033.65
#2014-06-09|1035.64
#2014-06-10|1038.09
#2014-06-11|1043.34
#2014-06-12|1042.52
#2014-06-13|1041.13
#2014-06-16|1037.74
#2014-06-17|1037.79
#2014-06-18|1039.72
#2014-06-19|1050.89
#2014-06-20|1047.10
#2014-06-23|1045.78
#2014-06-24|1047.68
#2014-06-25|1044.88
#2014-06-26|1052.24
#2014-06-27|1049.40
#2014-06-30|1056.00
#2014-07-01|1060.65
#2014-07-02|1068.43
#2014-07-03|1065.68
#2014-07-04|1069.50
#2014-07-07|1069.57
#2014-07-08|1068.00
#2014-07-09|1062.47
#2014-07-10|1061.52
#2014-07-11|1056.58
#2014-07-14|1060.32
#2014-07-15|1065.23
#2014-07-16|1065.74
#2014-07-17|1066.18
#2014-07-18|1062.21
#2014-07-21|1063.59
#2014-07-22|1070.96
#2014-07-23|1073.60
#2014-07-24|1072.61
#2014-07-25|1076.13
#2014-07-28|1079.39
#2014-07-29|1081.54
#2014-07-30|1082.42
#2014-07-31|1077.11
#2014-08-01|1069.64
#2014-08-04|1071.94
#2014-08-05|1063.35
#2014-08-06|1058.30
#2014-08-07|1059.08
#2014-08-08|1044.81
#2014-08-11|1059.03
#2014-08-12|1062.86
#2014-08-13|1067.64
#2014-08-14|1072.37
#2014-08-15|1073.64
#2014-08-18|1072.69
#2014-08-19|1079.08
#2014-08-20|1077.11
#2014-08-21|1077.13
#2014-08-22|1077.93
#2014-08-25|1079.61
#2014-08-26|1076.69
#2014-08-27|1079.52
#2014-08-28|1075.93
#2014-08-29|1073.07
#2014-09-01|1075.36
#2014-09-02|1073.93
#2014-09-03|1082.86
#2014-09-04|1080.89
#2014-09-05|1078.76
#2014-09-08|1079.60
#2014-09-09|1075.47
#2014-09-10|1069.90
#2014-09-11|1068.18
#2014-09-12|1066.34
#2014-09-15|1061.81
#2014-09-16|1056.39
#2014-09-17|1058.36
#2014-09-18|1056.06
#2014-09-19|1060.55
#2014-09-22|1055.45
#2014-09-23|1052.47
#2014-09-24|1052.03
#2014-09-25|1056.17
#2014-09-26|1050.16
#2014-09-29|1045.09
#2014-09-30|1036.60
#2014-10-01|1031.93
#2014-10-02|1020.56
#2014-10-03|1018.54
#2014-10-06|1026.85
#2014-10-07|1029.66
#2014-10-08|1018.61
#2014-10-09|1021.17
#2014-10-10|1008.22
#2014-10-13|1007.21
#2014-10-14| 997.98
#2014-10-15|1004.52
#2014-10-16| 989.59
#2014-10-17| 980.26
#2014-10-20|1003.56
#2014-10-21| 997.55
#2014-10-22|1012.44
#2014-10-23|1006.76
#2014-10-24|1009.00
#2014-10-27|1014.48
#2014-10-28|1016.70
#2014-10-29|1031.08
#2014-10-30|1029.56
#2014-10-31|1041.52
#2014-11-03|1031.31
#2014-11-04|1045.93
#2014-11-05|1038.53
#2014-11-06|1031.35
#2014-11-07|1030.38
#2014-11-10|1036.26
#2014-11-11|1036.48
#2014-11-12|1040.08
#2014-11-13|1043.09
#2014-11-14|1043.17
#2014-11-17|1028.75
#2014-11-18|1036.90
#2014-11-19|1031.77
#2014-11-20|1029.45
#2014-11-21|1034.91
#2014-11-24|1038.39
#2014-11-25|1042.82
#2014-11-26|1046.24
#2014-11-27|1041.77
#2014-11-28|1044.07
#2014-12-01|1039.90
#2014-12-02|1040.88
#2014-12-03|1037.90
#2014-12-04|1045.05
#2014-12-05|1040.99
#2014-12-08|1040.84
#2014-12-09|1039.33
#2014-12-10|1029.11
#2014-12-11|1017.60
#2014-12-12|1021.38
#2014-12-15|1010.62
#2014-12-16|1000.34
#2014-12-17| 995.16
#2014-12-18|1002.46
#2014-12-19|1018.09
#2014-12-22|1023.88
#2014-12-23|1017.97
#2014-12-24|1023.69
#2014-12-25|1021.64
#2014-12-26|1025.34
#2014-12-29|1027.37
#2014-12-30|1023.69
#2014-12-31|1024.09
#2015-01-01|1024.20
#2015-01-02|1025.79
#2015-01-05|1020.75
#2015-01-06|1002.13
#2015-01-07|1001.41
#2015-01-08|1014.22
#2015-01-09|1022.02
#2015-01-12|1024.33
#2015-01-13|1025.11
#2015-01-14|1023.75
#2015-01-15|1034.16
#2015-01-16|1024.79
#2015-01-19|1026.35
#2015-01-20|1034.89
#2015-01-21|1042.27
#2015-01-22|1043.00
#2015-01-23|1055.86
#2015-01-26|1053.04
#2015-01-27|1066.72
#2015-01-28|1065.78
#2015-01-29|1052.68
#2015-01-30|1051.85
#2015-02-02|1050.21
#2015-02-03|1045.82
#2015-02-04|1058.92
#2015-02-05|1054.91
#2015-02-06|1051.24
#2015-02-09|1050.52
#2015-02-10|1049.01
#2015-02-11|1044.43
#2015-02-12|1057.52
#2015-02-13|1065.03
#2015-02-16|1068.60
#2015-02-17|1067.28
#2015-02-18|1074.78
#2015-02-19|1079.46
#2015-02-20|1081.74
#2015-02-23|1080.72
#2015-02-24|1082.78
#2015-02-25|1087.91
#2015-02-26|1091.03
#2015-02-27|1089.74
#2015-03-02|1089.59
#2015-03-03|1092.79
#2015-03-04|1085.93
#2015-03-05|1082.93
#2015-03-06|1087.49
#2015-03-09|1076.77
#2015-03-10|1068.63
#2015-03-11|1065.37
#2015-03-12|1075.68
#2015-03-13|1079.24
#2015-03-16|1077.48
#2015-03-17|1085.86
#2015-03-18|1094.77
#2015-03-19|1098.48
#2015-03-20|1101.30
#2015-03-23|1110.04
#2015-03-24|1108.70
#2015-03-25|1112.65
#2015-03-26|1101.48
#2015-03-27|1098.36
#2015-03-30|1102.01
#2015-03-31|1098.91
#2015-04-01|1097.77
#2015-04-02|1110.44
#2015-04-03|1121.64
#2015-04-06|1119.64
#2015-04-07|1121.23
#2015-04-08|1136.12
#2015-04-09|1142.79
#2015-04-10|1146.16
#2015-04-13|1150.61
#2015-04-14|1153.91
#2015-04-15|1151.23
#2015-04-16|1161.23
#2015-04-17|1157.11
#2015-04-20|1146.81
#2015-04-21|1159.62
#2015-04-22|1166.70
#2015-04-23|1170.46
#2015-04-24|1173.41
#2015-04-27|1175.24
#2015-04-28|1180.11
#2015-04-29|1175.77
#2015-04-30|1155.34
#2015-05-01|1151.48
#2015-05-04|1153.74
#2015-05-05|1150.46
#2015-05-06|1147.80
#2015-05-07|1133.37
#2015-05-08|1141.17
#2015-05-11|1146.21
#2015-05-12|1141.68
#2015-05-13|1148.10
#2015-05-14|1144.45
#2015-05-15|1153.82
#2015-05-18|1158.72
#2015-05-19|1158.98
#2015-05-20|1158.36
#2015-05-21|1156.71
#2015-05-22|1161.86
#2015-05-25|1163.24
#2015-05-26|1158.25
#2015-05-27|1150.40
#2015-05-28|1146.56
#2015-05-29|1146.14
#2015-06-01|1145.52
#2015-06-02|1139.17
#2015-06-03|1136.52
#2015-06-04|1133.33
#2015-06-05|1123.79
#2015-06-08|1118.85
#2015-06-09|1108.11
#2015-06-10|1114.58
#2015-06-11|1117.54
#2015-06-12|1122.88
#2015-06-15|1116.26
#2015-06-16|1108.06
#2015-06-17|1106.12
#2015-06-18|1107.94
#2015-06-19|1113.37
#2015-06-22|1124.81
#2015-06-23|1135.45
#2015-06-24|1135.14
#2015-06-25|1132.98
#2015-06-26|1125.36
#2015-06-29|1105.55
#2015-06-30|1115.57
#2015-07-01|1116.93
#2015-07-02|1119.29
#2015-07-03|1119.44
#2015-07-06|1096.69
#2015-07-07|1098.61
#2015-07-08|1066.29
#2015-07-09|1074.74
#2015-07-10|1077.21
#2015-07-13|1090.24
#2015-07-14|1094.95
#2015-07-15|1094.76
#2015-07-16|1101.40
#2015-07-17|1105.17
#2015-07-20|1101.32
#2015-07-21|1107.81
#2015-07-22|1098.09
#2015-07-23|1098.38
#2015-07-24|1091.71
#2015-07-27|1076.78
#2015-07-28|1071.27
#2015-07-29|1074.74
#2015-07-30|1074.69
#2015-07-31|1082.79
#2015-08-03|1077.44
#2015-08-04|1078.71
#2015-08-05|1076.48
#2015-08-06|1076.40
#2015-08-07|1080.98
#2015-08-10|1083.30
#2015-08-11|1074.20
#2015-08-12|1059.17
#2015-08-13|1060.55
#2015-08-14|1060.55
#2015-08-17|1056.32
#2015-08-18|1051.67
#2015-08-19|1041.67
#2015-08-20|1028.82
#2015-08-21|1007.17
#2015-08-24| 965.96
#2015-08-25| 953.77
#2015-08-26| 971.81
#2015-08-27| 986.54
#2015-08-28|1005.52
#2015-08-31| 999.31
#2015-09-01| 976.94
#2015-09-02| 968.76
#2015-09-03| 972.70
#2015-09-04| 961.66
#2015-09-07| 956.12
#2015-09-08| 953.22
#2015-09-09| 995.04
#2015-09-10| 980.87
#2015-09-11| 980.65
#2015-09-14| 978.98
#2015-09-15| 976.37
#2015-09-16| 987.52
#2015-09-17| 995.68
#2015-09-18| 993.70
#2015-09-21| 984.43
#2015-09-22| 985.00
#2015-09-23| 972.30
#2015-09-24| 963.14
#2015-09-25| 965.71
#2015-09-28| 964.50
#2015-09-29| 937.86
#2015-09-30| 958.49
#2015-10-01| 972.64
#2015-10-02| 979.51
#2015-10-05| 989.59
#2015-10-06| 997.83
#2015-10-07|1018.12
#2015-10-08|1013.11
#2015-10-09|1027.55
#2015-10-12|1034.84
#2015-10-13|1025.77
#2015-10-14|1015.41
#2015-10-15|1035.25
#2015-10-16|1039.75
#2015-10-19|1035.97
#2015-10-20|1033.62
#2015-10-21|1041.89
#2015-10-22|1035.25
#2015-10-23|1049.57
#2015-10-26|1054.28
#2015-10-27|1050.08
#2015-10-28|1047.46
#2015-10-29|1038.34
#2015-10-30|1043.69
#2015-11-02|1032.15
#2015-11-03|1034.57
#2015-11-04|1044.91
#2015-11-05|1046.48
#2015-11-06|1038.84
#2015-11-09|1041.97
#2015-11-10|1034.45
#2015-11-11|1036.37
#2015-11-12|1038.82
#2015-11-13|1029.42
#2015-11-16|1017.01
#2015-11-17|1025.16
#2015-11-18|1022.30
#2015-11-19|1038.45
#2015-11-20|1042.68
#2015-11-23|1040.68
#2015-11-24|1043.61
#2015-11-25|1038.40
#2015-11-26|1043.60
#2015-11-27|1033.28
#2015-11-30|1021.42
#2015-12-01|1038.52
#2015-12-02|1034.97
#2015-12-03|1034.32
#2015-12-04|1021.51
#2015-12-07|1023.92
#2015-12-08|1012.87
#2015-12-09|1009.06
#2015-12-10|1005.82
#2015-12-11|1006.13
#2015-12-14| 995.94
#2015-12-15| 985.07
#2015-12-16|1006.08
#2015-12-17|1014.84
#2015-12-18|1006.23
#2015-12-21|1008.34
#2015-12-22|1011.75
#2015-12-23|1015.38
#2015-12-24|1016.47
#2015-12-25|1014.42
#2015-12-28|1016.15
#2015-12-29|1019.02
#2015-12-30|1017.81
#2015-12-31|1020.67
#2016-01-01|1020.89
#2016-01-04| 997.12
#2016-01-05| 994.93
#2016-01-06| 986.38
#2016-01-07| 965.55
#2016-01-08| 966.50
#2016-01-11| 957.60
#2016-01-12| 938.39
#2016-01-13| 955.74
#2016-01-14| 938.69
#2016-01-15| 936.20
#2016-01-18| 925.74
#2016-01-19| 932.52
#2016-01-20| 907.04
#2016-01-21| 885.45
#2016-01-22| 918.68
#2016-01-25| 929.24
#2016-01-26| 911.38
#2016-01-27| 927.61
#2016-01-28| 926.25
#2016-01-29| 942.21
#2016-02-01| 953.01
#2016-02-02| 947.19
#2016-02-03| 932.07
#2016-02-04| 938.22
#2016-02-05| 935.55
#2016-02-08| 943.75
#2016-02-09| 919.30
#2016-02-10| 906.33
#2016-02-11| 905.01
#2016-02-12| 874.03
#2016-02-15| 911.99
#2016-02-16| 919.61
#2016-02-17| 909.64
#2016-02-18| 930.43
#2016-02-19| 926.33
#2016-02-22| 930.52
#2016-02-23| 930.07
#2016-02-24| 927.11
#2016-02-25| 926.09
#2016-02-26| 927.71
#2016-02-29| 924.31
#2016-03-01| 929.05
#2016-03-02| 957.08
#2016-03-03| 970.88
#2016-03-04| 976.48
#2016-03-07| 973.49
#2016-03-08| 968.90
#2016-03-09| 961.01
#2016-03-10| 967.58
#2016-03-11| 975.05
#2016-03-14| 985.99
#2016-03-15| 980.80
#2016-03-16| 973.15
#2016-03-17| 991.32
#2016-03-18| 991.82
#2016-03-21| 992.41
#2016-03-22|1001.53
#2016-03-23| 994.31
#2016-03-24| 985.85
#2016-03-25| 989.85
#2016-03-28| 991.35
#2016-03-29| 992.99
#2016-03-30| 999.57
#2016-03-31| 998.32
#2016-04-01| 975.26
#2016-04-04| 981.80
#2016-04-05| 966.40
#2016-04-06| 967.27
#2016-04-07| 978.83
#2016-04-08| 983.08
#2016-04-11| 985.41
#2016-04-12| 991.74
#2016-04-13|1009.29
#2016-04-14|1025.64
#2016-04-15|1025.28
#2016-04-18|1007.75
#2016-04-19|1025.31
#2016-04-20|1023.68
#2016-04-21|1037.52
#2016-04-22|1029.83
#2016-04-25|1027.70
#2016-04-26|1024.14
#2016-04-27|1019.21
#2016-04-28|1012.38
#2016-04-29|1015.54
#2016-05-02|1001.26
#2016-05-03| 997.25
#2016-05-04| 989.44
#2016-05-05| 985.98
#2016-05-06| 984.86
#2016-05-09| 980.29
#2016-05-10| 988.10
#2016-05-11| 988.57
#2016-05-12| 988.56
#2016-05-13| 975.25
#2016-05-16| 978.74
#2016-05-17| 988.06
#2016-05-18| 981.78
#2016-05-19| 973.59
#2016-05-20| 974.89
#2016-05-23| 980.63
#2016-05-24| 970.98
#2016-05-25| 985.42
#2016-05-26| 990.02
#2016-05-27| 996.76
#2016-05-30| 997.36
#2016-05-31|1005.48
#2016-06-01|1005.65
#2016-06-02|1000.75
#2016-06-03|1013.31
#2016-06-06|1012.91
#2016-06-07|1024.84
#2016-06-08|1033.57
#2016-06-09|1027.88
#2016-06-10|1018.36
#2016-06-13| 993.31
#2016-06-14| 989.48
#2016-06-15| 994.37
#2016-06-16| 984.14
#2016-06-17| 989.03
#2016-06-20|1005.90
#2016-06-21|1014.08
#2016-06-22|1012.68
#2016-06-23|1014.93
#2016-06-24| 978.66
#2016-06-27| 987.44
#2016-06-28| 985.05
#2016-06-29|1002.95
#2016-06-30|1010.60
#2016-07-01|1016.85
#2016-07-04|1024.47
#2016-07-05|1021.92
#2016-07-06|1009.08
#2016-07-07|1011.64
#2016-07-08|1004.53
#2016-07-11|1022.80
#2016-07-12|1030.18
#2016-07-13|1040.10
#2016-07-14|1043.07
#2016-07-15|1046.89
#2016-07-18|1047.44
#2016-07-19|1049.62
#2016-07-20|1048.97
#2016-07-21|1055.10
#2016-07-22|1049.98
#2016-07-25|1050.48
#2016-07-26|1052.04
#2016-07-27|1055.13
#2016-07-28|1055.00
#2016-07-29|1068.33
#2016-08-01|1076.53
#2016-08-02|1072.71
#2016-08-03|1051.90
#2016-08-04|1059.93
#2016-08-05|1063.18
#2016-08-08|1076.52
#2016-08-09|1085.15
#2016-08-10|1088.74
#2016-08-11|1088.62
#2016-08-12|1095.66
#2016-08-15|1094.91
#2016-08-16|1091.72
#2016-08-17|1094.73
#2016-08-18|1091.59
#2016-08-19|1090.23
#2016-08-22|1089.97
#2016-08-23|1090.44
#2016-08-24|1089.39
#2016-08-25|1089.66
#2016-08-26|1083.34
#2016-08-29|1083.27
#2016-08-30|1083.98
#2016-08-31|1086.22
#2016-09-01|1088.88
#2016-09-02|1088.02
#2016-09-05|1100.87
#2016-09-06|1116.09
#2016-09-07|1119.34
#2016-09-08|1119.46
#2016-09-09|1107.77
#2016-09-12|1086.87
#2016-09-13|1085.20
#2016-09-14|1079.17
#2016-09-15|1076.47
#2016-09-16|1081.01
#2016-09-19|1090.85
#2016-09-20|1093.58
#2016-09-21|1115.37
#2016-09-22|1121.28
#2016-09-23|1117.61
#2016-09-26|1108.01
#2016-09-27|1117.90
#2016-09-28|1111.60
#2016-09-29|1112.34
#2016-09-30|1100.55
#2016-10-03|1107.29
#2016-10-04|1107.04
#2016-10-05|1105.60
#2016-10-06|1107.79
#2016-10-07|1108.24
#2016-10-10|1105.46
#2016-10-11|1100.41
#2016-10-12|1090.16
#2016-10-13|1085.61
#2016-10-14|1086.76
#2016-10-17|1087.41
#2016-10-18|1097.40
#2016-10-19|1102.55
#2016-10-20|1104.86
#2016-10-21|1101.26
#2016-10-24|1103.61
#2016-10-25|1105.93
#2016-10-26|1103.70
#2016-10-27|1096.68
#2016-10-28|1097.02
#2016-10-31|1099.06
#2016-11-01|1104.22
#2016-11-02|1093.76
#2016-11-03|1091.97
#2016-11-04|1081.85
#2016-11-07|1083.98
#2016-11-08|1087.57
#2016-11-09|1052.74
#2016-11-10|1079.75
#2016-11-11|1066.16
#2016-11-14|1057.97
#2016-11-15|1054.18
#2016-11-16|1059.83
#2016-11-17|1061.02
#2016-11-18|1055.68
#2016-11-21|1058.22
#2016-11-22|1063.92
#2016-11-23|1057.77
#2016-11-24|1058.30
#2016-11-25|1065.01
#2016-11-28|1072.93
#2016-11-29|1068.83
#2016-11-30|1067.20
#2016-12-01|1071.22
#2016-12-02|1066.75
#2016-12-05|1058.82
#2016-12-06|1068.70
#2016-12-07|1076.42
#2016-12-08|1089.06
#2016-12-09|1086.48
#2016-12-12|1082.16
#2016-12-13|1087.64
#2016-12-14|1087.35
#2016-12-15|1065.67
#2016-12-16|1068.56
#2016-12-19|1070.66
#2016-12-20|1064.18
#2016-12-21|1063.43
#2016-12-22|1059.13
#2016-12-23|1058.66
#2016-12-26|1056.54
#2016-12-27|1055.18
#2016-12-28|1057.53
#2016-12-29|1058.91
#2016-12-30|1062.46
#2017-01-02|1062.70
#2017-01-03|1058.63
#2017-01-04|1075.36
#2017-01-05|1091.41
#2017-01-06|1086.27
#2017-01-09|1085.16
#2017-01-10|1090.97
#2017-01-11|1091.87
#2017-01-12|1101.44
#2017-01-13|1100.50
#2017-01-16|1095.35
#2017-01-17|1095.87
#2017-01-18|1099.17
#2017-01-19|1093.46
#2017-01-20|1094.31
#2017-01-23|1100.68
#2017-01-24|1098.79
#2017-01-25|1105.35
#2017-01-26|1113.32
#2017-01-27|1113.49
#2017-01-30|1117.38
#2017-01-31|1112.49
#2017-02-01|1113.00
#2017-02-02|1112.48
#2017-02-03|1115.03
#2017-02-06|1122.60
#2017-02-07|1119.82
#2017-02-08|1125.44
#2017-02-09|1117.94
#2017-02-10|1127.97
#2017-02-13|1130.87
#2017-02-14|1122.66
#2017-02-15|1128.87
#2017-02-16|1136.03
#2017-02-17|1134.67
#2017-02-20|1136.36
#2017-02-21|1137.48
#2017-02-22|1143.63
#2017-02-23|1148.09
#2017-02-24|1144.80
#2017-02-27|1138.65
#2017-02-28|1139.34
#2017-03-01|1136.56
#2017-03-02|1137.73
#2017-03-03|1129.72
#2017-03-06|1134.07
#2017-03-07|1136.03
#2017-03-08|1131.96
#2017-03-09|1126.93
#2017-03-10|1134.16
#2017-03-13|1143.81
#2017-03-14|1147.00
#2017-03-15|1147.26
#2017-03-16|1166.00
#2017-03-17|1167.41
#2017-03-20|1170.12
#2017-03-21|1175.91
#2017-03-22|1162.15
#2017-03-23|1163.46
#2017-03-24|1168.76
#2017-03-27|1163.37
#2017-03-28|1174.70
#2017-03-29|1175.20
#2017-03-30|1167.53
#2017-03-31|1159.05
#2017-04-03|1166.34
#2017-04-04|1164.19
#2017-04-05|1165.10
#2017-04-06|1155.32
#2017-04-07|1158.32
#2017-04-10|1157.47
#2017-04-11|1160.90
#2017-04-12|1159.14
#2017-04-13|1158.64
#2017-04-14|1154.16
#2017-04-17|1159.16
#2017-04-18|1155.31
#2017-04-19|1150.89
#2017-04-20|1153.31
#2017-04-21|1162.20
#2017-04-24|1166.69
#2017-04-25|1176.24
#2017-04-26|1181.63
#2017-04-27|1182.73
#2017-04-28|1177.91
#2017-05-01|1179.95
#2017-05-02|1185.77
#2017-05-03|1185.37
#2017-05-04|1183.22
#2017-05-05|1179.54
#2017-05-08|1197.18
#2017-05-09|1190.73
#2017-05-10|1191.39
#2017-05-11|1197.89
#2017-05-12|1197.56
#2017-05-15|1199.93
#2017-05-16|1206.09
#2017-05-17|1210.60
#2017-05-18|1198.65
#2017-05-19|1198.82
#2017-05-22|1209.30
#2017-05-23|1205.82
#2017-05-24|1204.61
#2017-05-25|1214.58
#2017-05-26|1216.71
#2017-05-29|1216.72
#2017-05-30|1217.29
#2017-05-31|1217.79
#2017-06-01|1222.33
#2017-06-02|1240.59
#2017-06-05|1241.59
#2017-06-06|1242.43
#2017-06-07|1242.04
#2017-06-08|1236.41
#2017-06-09|1235.11
#2017-06-12|1232.70
#2017-06-13|1234.80
#2017-06-14|1241.13
#2017-06-15|1226.91
#2017-06-16|1228.66
#2017-06-19|1234.92
#2017-06-20|1237.31
#2017-06-21|1232.38
#2017-06-22|1235.56
#2017-06-23|1236.30
#2017-06-26|1240.94
#2017-06-27|1238.47
#2017-06-28|1233.46
#2017-06-29|1237.73
#2017-06-30|1231.62
#2017-07-03|1229.78
#2017-07-04|1223.24
#2017-07-05|1229.11
#2017-07-06|1227.77
#2017-07-07|1218.49
#2017-07-10|1223.19
#2017-07-11|1231.05
#2017-07-12|1239.09
#2017-07-13|1245.39
#2017-07-14|1252.78
#2017-07-17|1254.46
#2017-07-18|1258.41
#2017-07-19|1263.48
#2017-07-20|1266.34
#2017-07-21|1269.76
#2017-07-24|1269.40
#2017-07-25|1264.10
#2017-07-26|1263.04
#2017-07-27|1273.43
#2017-07-28|1268.21
#2017-07-31|1274.34
#2017-08-01|1282.22
#2017-08-02|1285.20
#2017-08-03|1281.41
#2017-08-04|1277.96
#2017-08-07|1282.85
#2017-08-08|1283.63
#2017-08-09|1275.66
#2017-08-10|1271.51
#2017-08-11|1262.27
#2017-08-14|1260.69
#2017-08-15|1261.22
#2017-08-16|1263.68
#2017-08-17|1270.00
#2017-08-18|1265.40
#2017-08-21|1264.45
#2017-08-22|1265.26
#2017-08-23|1270.77
#2017-08-24|1269.68
#2017-08-25|1274.66
#2017-08-28|1277.06
#2017-08-29|1275.35
#2017-08-30|1276.48
#2017-08-31|1280.93
#2017-09-01|1281.95
#2017-09-04|1274.91
#2017-09-05|1276.75
#2017-09-06|1274.82
#2017-09-07|1282.66
#2017-09-08|1287.54
#2017-09-11|1292.75
#2017-09-12|1295.42
#2017-09-13|1293.74
#2017-09-14|1291.85
#2017-09-15|1293.44
#2017-09-18|1299.71
#2017-09-19|1308.17
#2017-09-20|1310.20
#2017-09-21|1303.31
#2017-09-22|1298.29
#2017-09-25|1294.11
#2017-09-26|1287.17
#2017-09-27|1285.12
#2017-09-28|1284.05
#2017-09-29|1288.69
#2017-10-02|1289.00
#2017-10-03|1299.56
#2017-10-04|1303.61
#2017-10-05|1303.96
#2017-10-06|1307.76
#2017-10-09|1307.00
#2017-10-10|1319.71
#2017-10-11|1321.34
#2017-10-12|1327.27
#2017-10-13|1334.44
#2017-10-16|1343.82
#2017-10-17|1340.85
#2017-10-18|1337.86
#2017-10-19|1335.11
#2017-10-20|1334.73
#2017-10-23|1338.50
#2017-10-24|1339.33
#2017-10-25|1341.86
#2017-10-26|1339.06
#2017-10-27|1346.80
#2017-10-30|1352.86
#2017-10-31|1351.16
#2017-11-01|1365.27
#2017-11-02|1368.13
#2017-11-03|1367.35
#2017-11-06|1367.23
#2017-11-07|1378.69
#2017-11-08|1381.66
#2017-11-09|1381.42
#2017-11-10|1376.84
#2017-11-13|1366.76
#2017-11-14|1364.97
#2017-11-15|1350.18
#2017-11-16|1362.06
#2017-11-17|1371.92
#2017-11-20|1368.38
#2017-11-21|1380.64
#2017-11-22|1392.02
#2017-11-23|1392.97
#2017-11-24|1394.87
#2017-11-27|1389.59
#2017-11-28|1387.58
#2017-11-29|1388.59
#2017-11-30|1377.67
#2017-12-01|1372.72
#2017-12-04|1372.44
#2017-12-05|1370.27
#2017-12-06|1351.60
#2017-12-07|1358.50
#2017-12-08|1368.10
#2017-12-11|1378.33
#2017-12-12|1372.78
#2017-12-13|1378.08
#2017-12-14|1381.23
#2017-12-15|1372.51
#2017-12-18|1385.87
#2017-12-19|1385.38
#2017-12-20|1385.14
#2017-12-21|1382.98
#2017-12-22|1391.11
#2017-12-25|1392.40
#2017-12-26|1389.71
#2017-12-27|1392.44
#2017-12-28|1398.06
#2017-12-29|1402.00
#2018-01-01|1401.03
#2018-01-02|1413.64
#2018-01-03|1416.40
#2018-01-04|1435.53
#2018-01-05|1443.83
#2018-01-08|1449.63
#2018-01-09|1455.47
#2018-01-10|1459.55
#2018-01-11|1455.40
#2018-01-12|1458.57
#2018-01-15|1467.95
#2018-01-16|1476.55
#2018-01-17|1476.51
#2018-01-18|1472.06
#2018-01-19|1483.94
#2018-01-22|1486.59
#2018-01-23|1506.63
#2018-01-24|1509.27
#2018-01-25|1506.41
#2018-01-26|1509.76
#2018-01-29|1507.68
#2018-01-30|1488.84
#2018-01-31|1481.68
#2018-02-01|1488.80
#2018-02-02|1471.79
#2018-02-05|1448.34
#2018-02-06|1397.18
#2018-02-07|1396.56
#2018-02-08|1404.99
#2018-02-09|1378.55
#2018-02-12|1385.64
#2018-02-13|1393.41
#2018-02-14|1401.54
#2018-02-15|1418.84
#2018-02-16|1425.09
#2018-02-19|1437.31
#2018-02-20|1422.87
#2018-02-21|1428.07
#2018-02-22|1417.75
#2018-02-23|1435.10
#2018-02-26|1444.58
#2018-02-27|1444.22
#2018-02-28|1431.46
#2018-03-01|1419.69
#2018-03-02|1409.53
#2018-03-05|1392.97
#2018-03-06|1410.17
#2018-03-07|1401.22
#2018-03-08|1411.08
#2018-03-09|1412.43
#2018-03-12|1438.40
#2018-03-13|1444.67
#2018-03-14|1442.07
#2018-03-15|1442.56
#2018-03-16|1437.49
#2018-03-19|1428.49
#2018-03-20|1425.36
#2018-03-21|1423.95
#2018-03-22|1430.24
#2018-03-23|1391.29
#2018-03-26|1398.26
#2018-03-27|1418.66
#2018-03-28|1398.89
#2018-03-29|1401.38
#2018-03-30|1407.14
#2018-04-02|1407.63
#2018-04-03|1404.43
#2018-04-04|1392.39
#2018-04-05|1400.45
#2018-04-06|1401.95
#2018-04-09|1411.23
#2018-04-10|1419.94
#2018-04-11|1421.56
#2018-04-12|1413.52
#2018-04-13|1415.84
#2018-04-16|1414.62
#2018-04-17|1408.79
#2018-04-18|1420.34
#2018-04-19|1428.23
#2018-04-20|1416.89
#2018-04-23|1407.32
#2018-04-24|1410.87
#2018-04-25|1401.71
#2018-04-26|1401.73
#2018-04-27|1412.63
#2018-04-30|1420.03
#2018-05-01|1417.29
#2018-05-02|1410.16
#2018-05-03|1408.80
#2018-05-04|1402.26
#2018-05-07|1403.68
#2018-05-08|1411.11
#2018-05-09|1405.04
#2018-05-10|1412.04
#2018-05-11|1427.00
#2018-05-14|1433.78
#2018-05-15|1420.26
#2018-05-16|1417.02
#2018-05-17|1413.78
#2018-05-18|1417.07
#2018-05-21|1414.25
#2018-05-22|1414.90
#2018-05-23|1410.07
#2018-05-24|1409.98
#2018-05-25|1410.32
#2018-05-28|1413.95
#2018-05-29|1407.23
#2018-05-30|1386.19
#2018-05-31|1399.82
#2018-06-01|1398.11
#2018-06-04|1414.92
#2018-06-05|1416.16
#2018-06-06|1420.98
#2018-06-07|1430.37
#2018-06-08|1419.77
#2018-06-11|1420.73
#2018-06-12|1421.04
#2018-06-13|1419.38
#2018-06-14|1405.15
#2018-06-15|1401.78
#2018-06-18|1391.40
#2018-06-19|1369.09
#2018-06-20|1376.23
#2018-06-21|1368.96
#2018-06-22|1369.94
#2018-06-25|1356.52
#2018-06-26|1354.23
#2018-06-27|1341.90
#2018-06-28|1335.31
#2018-06-29|1347.66
#2018-07-02|1330.04
#2018-07-03|1327.06
#2018-07-04|1326.04
#2018-07-05|1318.00
#2018-07-06|1325.60
#2018-07-09|1342.20
#2018-07-10|1343.07
#2018-07-11|1331.64
#2018-07-12|1331.79
#2018-07-13|1343.47
#2018-07-16|1339.92
#2018-07-17|1340.89
#2018-07-18|1342.78
#2018-07-19|1338.99
#2018-07-20|1349.45
#2018-07-23|1350.36
#2018-07-24|1359.76
#2018-07-25|1367.48
#2018-07-26|1372.06
#2018-07-27|1379.01
#2018-07-30|1374.79
#2018-07-31|1363.15
#2018-08-01|1370.00
#2018-08-02|1353.14
#2018-08-03|1353.42
#2018-08-06|1350.58
#2018-08-07|1362.95
#2018-08-08|1368.17
#2018-08-09|1369.61
#2018-08-10|1356.35
#2018-08-13|1329.73
#2018-08-14|1337.99
#2018-08-15|1329.03
#2018-08-16|1319.44
#2018-08-17|1328.36
#2018-08-20|1334.33
#2018-08-21|1337.83
#2018-08-22|1346.10
#2018-08-23|1341.68
#2018-08-24|1343.80
#2018-08-27|1361.54
#2018-08-28|1365.98
#2018-08-29|1366.52
#2018-08-30|1364.90
#2018-08-31|1362.26
#2018-09-03|1350.97
#2018-09-04|1348.55
#2018-09-05|1329.95
#2018-09-06|1325.31
#2018-09-07|1321.69
#2018-09-10|1314.64
#2018-09-11|1312.00
#2018-09-12|1310.43
#2018-09-13|1322.37
#2018-09-14|1338.16
#2018-09-17|1329.64
#2018-09-18|1339.44
#2018-09-19|1354.70
#2018-09-20|1356.86
#2018-09-21|1371.88
#2018-09-24|1363.29
#2018-09-25|1368.40
#2018-09-26|1372.83
#2018-09-27|1364.22
#2018-09-28|1368.21
#2018-10-01|1366.72
#2018-10-02|1359.53
#2018-10-03|1347.04
#2018-10-04|1333.51
#2018-10-05|1323.35
#2018-10-08|1319.79
#2018-10-09|1307.06
#2018-10-10|1311.26
#2018-10-11|1264.44
#2018-10-12|1282.23
#2018-10-15|1267.46
#2018-10-16|1273.95
#2018-10-17|1284.71
#2018-10-18|1275.98
#2018-10-19|1272.33
#2018-10-22|1277.83
#2018-10-23|1250.42
#2018-10-24|1247.24
#2018-10-25|1221.02
#2018-10-26|1219.15
#2018-10-29|1212.58
#2018-10-30|1217.15
#2018-10-31|1241.30
#2018-11-01|1241.73
#2018-11-02|1273.94
#2018-11-05|1256.96
#2018-11-06|1265.17
#2018-11-07|1265.60
#2018-11-08|1276.68
#2018-11-09|1263.96
#2018-11-12|1260.08
#2018-11-13|1249.30
#2018-11-14|1250.08
#2018-11-15|1261.00
#2018-11-16|1261.88
#2018-11-19|1269.49
#2018-11-20|1255.76
#2018-11-21|1250.33
#2018-11-22|1255.38
#2018-11-23|1254.65
#2018-11-26|1259.67
#2018-11-27|1263.78
#2018-11-28|1271.96
#2018-11-29|1280.96
#2018-11-30|1281.17
#2018-12-03|1303.01
#2018-12-04|1292.13
#2018-12-05|1278.95
#2018-12-06|1256.73
#2018-12-07|1260.51
#2018-12-10|1237.45
#2018-12-11|1231.50
#2018-12-12|1252.89
#2018-12-13|1260.03
#2018-12-14|1244.11
#2018-12-17|1249.05
#2018-12-18|1236.30
#2018-12-19|1240.72
#2018-12-20|1225.63
#2018-12-21|1216.70
#2018-12-24|1216.42
#2018-12-25|1187.65
#2018-12-26|1193.06
#2018-12-27|1217.05
#2018-12-28|1221.00
#2018-12-31|1228.67
#2019-01-01|1229.03
#2019-01-02|1218.87
#2019-01-03|1223.10
#2019-01-04|1217.56
#2019-01-07|1240.77
#2019-01-08|1239.55
#2019-01-09|1259.59
#2019-01-10|1257.26
#2019-01-11|1262.74
#2019-01-14|1255.68
#2019-01-15|1269.58
#2019-01-16|1267.27
#2019-01-17|1267.53
#2019-01-18|1274.13
#2019-01-21|1278.66
#2019-01-22|1272.46
#2019-01-23|1267.10
#2019-01-24|1272.90
#2019-01-25|1286.52
#2019-01-28|1284.07
#2019-01-29|1283.72
#2019-01-30|1283.11
#2019-01-31|1300.37
#2019-02-01|1297.80
#2019-02-04|1298.66
#2019-02-05|1300.11
#2019-02-06|1302.06
#2019-02-07|1297.59
#2019-02-08|1282.62
#2019-02-11|1281.05
#2019-02-12|1294.91
#2019-02-13|1303.06
#2019-02-14|1303.42
#2019-02-15|1289.48
#2019-02-18|1303.86
#2019-02-19|1303.74
#2019-02-20|1315.38
#2019-02-21|1319.08
#2019-02-22|1320.21
#2019-02-25|1328.97
#2019-02-26|1325.70
#2019-02-27|1323.99
#2019-02-28|1310.55
#2019-03-01|1313.93
#2019-03-04|1319.58
#2019-03-05|1317.55
#2019-03-06|1318.10
#2019-03-07|1311.14
#2019-03-08|1291.80
#2019-03-11|1300.12
#2019-03-12|1317.11
#2019-03-13|1312.18
#2019-03-14|1307.76
#2019-03-15|1318.77
#2019-03-18|1331.24
#2019-03-19|1331.25
#2019-03-20|1331.46
#2019-03-21|1335.37
#2019-03-22|1343.16
#2019-03-25|1313.49
#2019-03-26|1329.23
#2019-03-27|1332.30
#2019-03-28|1321.97
#2019-03-29|1330.71
#2019-04-01|1343.37
#2019-04-02|1344.45
#2019-04-03|1353.39
#2019-04-04|1349.97
#2019-04-05|1351.71
#2019-04-08|1352.14
#2019-04-09|1358.01
#2019-04-10|1355.67
#2019-04-11|1347.91
#2019-04-12|1346.52
#2019-04-15|1354.87
#2019-04-16|1358.84
#2019-04-17|1361.35
#2019-04-18|1353.99
#2019-04-19|1354.14
#2019-04-22|1351.69
#2019-04-23|1353.79
#2019-04-24|1349.51
#2019-04-25|1346.24
#2019-04-26|1346.36
#2019-04-29|1350.57
#2019-04-30|1350.58
#2019-05-01|1351.96
#2019-05-02|1352.42
#2019-05-03|1354.52
#2019-05-06|1341.95
#2019-05-07|1339.35
#2019-05-08|1323.14
#2019-05-09|1303.81
#2019-05-10|1306.66
#2019-05-13|1298.98
#2019-05-14|1287.94
#2019-05-15|1293.38
#2019-05-16|1286.29
#2019-05-17|1286.33
#2019-05-20|1290.56
#2019-05-21|1284.70
#2019-05-22|1285.67
#2019-05-23|1279.24
#2019-05-24|1285.20
#2019-05-27|1287.83
#2019-05-28|1290.73
#2019-05-29|1281.40
#2019-05-30|1280.03
#2019-05-31|1280.66
#2019-06-03|1284.77
#2019-06-04|1280.29
#2019-06-05|1296.64
#2019-06-06|1292.50
#2019-06-07|1295.94
#2019-06-10|1311.15
#2019-06-11|1319.41
#2019-06-12|1312.70
#2019-06-13|1305.73
#2019-06-14|1303.33
#2019-06-17|1296.50
#2019-06-18|1299.04
#2019-06-19|1323.68
#2019-06-20|1340.51
#2019-06-21|1332.37
#2019-06-24|1336.67
#2019-06-25|1334.91
#2019-06-26|1328.86
#2019-06-27|1342.25
#2019-06-28|1340.77
#2019-07-01|1354.34
#2019-07-02|1361.15
#2019-07-03|1355.38
#2019-07-04|1361.03
#2019-07-05|1356.06
#2019-07-08|1337.15
#2019-07-09|1333.31
#2019-07-10|1336.25
#2019-07-11|1346.09
#2019-07-12|1345.33
#2019-07-15|1349.22
#2019-07-16|1347.07
#2019-07-17|1345.43
#2019-07-18|1331.58
#2019-07-19|1348.80
#2019-07-22|1340.45
#2019-07-23|1343.87
#2019-07-24|1345.74
#2019-07-25|1345.92
#2019-07-26|1339.04
#2019-07-29|1332.16
#2019-07-30|1335.12
#2019-07-31|1326.22
#2019-08-01|1323.76
#2019-08-02|1307.66
#2019-08-05|1280.32
#2019-08-06|1272.45
#2019-08-07|1275.45
#2019-08-08|1278.88
#2019-08-09|1284.21
#2019-08-12|1284.87
#2019-08-13|1258.01
#2019-08-14|1272.32
#2019-08-15|1264.27
#2019-08-16|1267.63
#2019-08-19|1277.60
#2019-08-20|1283.66
#2019-08-21|1279.79
#2019-08-22|1274.92
#2019-08-23|1282.32
#2019-08-26|1264.82
#2019-08-27|1272.41
#2019-08-28|1272.45
#2019-08-29|1269.91
#2019-08-30|1287.29
#2019-09-02|1283.45
#2019-09-03|1279.23
#2019-09-04|1290.46
#2019-09-05|1301.68
#2019-09-06|1309.30
#2019-09-09|1314.68
#2019-09-10|1315.44
#2019-09-11|1329.51
#2019-09-12|1335.45
#2019-09-13|1344.93
#2019-09-16|1342.58
#2019-09-17|1335.73
#2019-09-18|1335.24
#2019-09-19|1334.48
#2019-09-20|1343.78
#2019-09-23|1346.48
#2019-09-24|1348.73
#2019-09-25|1338.41
#2019-09-26|1342.75
#2019-09-27|1334.95
#2019-09-30|1328.82
#2019-10-01|1334.91
#2019-10-02|1330.30
#2019-10-03|1323.47
#2019-10-04|1322.60
#2019-10-07|1321.92
#2019-10-08|1330.53
#2019-10-09|1324.76
#2019-10-10|1321.27
#2019-10-11|1332.28
#2019-10-14|1339.86
#2019-10-15|1347.44
#2019-10-16|1355.79
#2019-10-17|1357.54
#2019-10-18|1356.73
#2019-10-21|1360.46
#2019-10-22|1363.41
#2019-10-23|1362.95
#2019-10-24|1368.60
#2019-10-25|1368.69
#2019-10-28|1370.31
#2019-10-29|1379.80
#2019-10-30|1380.04
#2019-10-31|1389.06
#2019-11-01|1392.66
#2019-11-04|1401.84
#2019-11-05|1413.67
#2019-11-06|1413.65
#2019-11-07|1415.65
#2019-11-08|1413.29
#2019-11-11|1402.04
#2019-11-12|1409.03
#2019-11-13|1397.98
#2019-11-14|1391.26
#2019-11-15|1397.99
#2019-11-18|1406.26
#2019-11-19|1409.85
#2019-11-20|1403.87
#2019-11-21|1395.30
#2019-11-22|1397.14
#2019-11-25|1406.00
#2019-11-26|1404.85
#2019-11-27|1408.26
#2019-11-28|1404.87
#2019-11-29|1390.68
#2019-12-02|1400.94
#2019-12-03|1399.89
#2019-12-04|1392.01
#2019-12-05|1399.05
#2019-12-06|1403.63
#2019-12-09|1408.54
#2019-12-10|1404.95
#2019-12-11|1407.93
#2019-12-12|1413.45
#2019-12-13|1438.76
#2019-12-16|1432.35
#2019-12-17|1447.62
#2019-12-18|1446.21
#2019-12-19|1444.56
#2019-12-20|1442.31
#2019-12-23|1443.73
#2019-12-24|1440.96
#2019-12-25|1439.25
#2019-12-26|1440.79
#2019-12-27|1449.02
#2019-12-30|1449.17
#2019-12-31|1447.64
#2020-01-01|1447.81
#2020-01-02|1456.20
#2020-01-03|1455.73
#2020-01-06|1435.42
#2020-01-07|1448.74
#2020-01-08|1434.58
#2020-01-09|1455.21
#2020-01-10|1461.52
#2020-01-13|1466.90
#2020-01-14|1470.70
#2020-01-15|1463.83
#2020-01-16|1464.90
#2020-01-17|1470.21
#2020-01-20|1469.64
#2020-01-21|1453.66
#2020-01-22|1463.07
#2020-01-23|1454.52
#2020-01-24|1456.54
#2020-01-27|1445.80
#2020-01-28|1434.24
#2020-01-29|1430.64
#2020-01-30|1403.16
#2020-01-31|1404.19
#2020-02-03|1394.26
#2020-02-04|1410.16
#2020-02-05|1419.24
#2020-02-06|1446.30
#2020-02-07|1440.22
#2020-02-10|1431.94
#2020-02-11|1437.91
#2020-02-12|1443.66
#2020-02-13|1442.06
#2020-02-14|1438.73
#2020-02-17|1433.11
#2020-02-18|1415.67
#2020-02-19|1416.54
#2020-02-20|1407.42
#2020-02-21|1401.84
#2020-02-24|1388.41
#2020-02-25|1375.61
#2020-02-26|1358.56
#2020-02-27|1347.97
#2020-02-28|1317.60
#2020-03-02|1324.92
#2020-03-03|1325.64
#2020-03-04|1332.00
#2020-03-05|1351.40
#2020-03-06|1323.77
#2020-03-09|1270.38
#2020-03-10|1277.69
#2020-03-11|1256.77
#2020-03-12|1192.16
#2020-03-13|1153.31
#2020-03-16|1114.01
#2020-03-17|1106.50
#2020-03-18|1077.84
#2020-03-19|1046.26
#2020-03-20|1076.01
#2020-03-23|1038.67
#2020-03-24|1083.20
#2020-03-25|1148.78
#2020-03-26|1152.15
#2020-03-27|1187.37
#2020-03-30|1170.69
#2020-03-31|1172.45
#2020-04-01|1141.79
#2020-04-02|1135.86
#2020-04-03|1128.48
#2020-04-06|1157.51
#2020-04-07|1189.98
#2020-04-08|1195.07
#2020-04-09|1201.98
#2020-04-10|1207.53
#2020-04-13|1199.29
#2020-04-14|1221.78
#2020-04-15|1220.21
#2020-04-16|1208.21
#2020-04-17|1234.82
#2020-04-20|1227.40
#2020-04-21|1204.27
#2020-04-22|1206.23
#2020-04-23|1218.58
#2020-04-24|1209.19
#2020-04-27|1233.49
#2020-04-28|1240.36
#2020-04-29|1249.56
#2020-04-30|1263.19
#2020-05-01|1249.53
#2020-05-04|1222.67
#2020-05-05|1227.16
#2020-05-06|1236.02
#2020-05-07|1228.60
#2020-05-08|1249.84
#2020-05-11|1257.87
#2020-05-12|1251.64
#2020-05-13|1255.42
#2020-05-14|1236.21
#2020-05-15|1236.38
#2020-05-18|1234.47
#2020-05-19|1254.62
#2020-05-20|1264.77
#2020-05-21|1260.32
#2020-05-22|1235.85
#2020-05-25|1247.37
#2020-05-26|1272.40
#2020-05-27|1277.33
#2020-05-28|1290.29
#2020-05-29|1288.19
#2020-06-01|1309.26
#2020-06-02|1318.84
#2020-06-03|1336.56
#2020-06-04|1341.12
#2020-06-05|1349.54
#2020-06-08|1366.33
#2020-06-09|1372.83
#2020-06-10|1378.98
#2020-06-11|1356.01
#2020-06-12|1340.23
#2020-06-15|1304.70
#2020-06-16|1349.10
#2020-06-17|1348.29
#2020-06-18|1352.81
#2020-06-19|1355.80
#2020-06-22|1354.17
#2020-06-23|1371.15
#2020-06-24|1366.00
#2020-06-25|1352.60
#2020-06-26|1358.35
#2020-06-29|1337.89
#2020-06-30|1344.66
#2020-07-01|1342.57
#2020-07-02|1362.37
#2020-07-03|1375.36
#2020-07-06|1401.59
#2020-07-07|1392.74
#2020-07-08|1394.30
#2020-07-09|1401.36
#2020-07-10|1386.53
#2020-07-13|1402.51
#2020-07-14|1390.82
#2020-07-15|1406.31
#2020-07-16|1386.77
#2020-07-17|1392.42
#2020-07-20|1395.27
#2020-07-21|1416.44
#2020-07-22|1402.36
#2020-07-23|1408.44
#2020-07-24|1402.20
#2020-07-27|1412.56
#2020-07-28|1421.81
#2020-07-29|1413.03
#2020-07-30|1409.01
#2020-07-31|1385.99
#2020-08-03|1389.16
#2020-08-04|1416.93
#2020-08-05|1425.70
#2020-08-06|1428.78
#2020-08-07|1419.06
#2020-08-10|1418.29
#2020-08-11|1435.23
#2020-08-12|1440.04
#2020-08-13|1451.09
#2020-08-14|1450.34
#2020-08-17|1452.06
#2020-08-18|1458.49
#2020-08-19|1454.55
#2020-08-20|1432.44
#2020-08-21|1444.08
#2020-08-24|1457.54
#2020-08-25|1462.03
#2020-08-26|1466.83
#2020-08-27|1462.86
#2020-08-28|1466.39
#2020-08-31|1452.89
#2020-09-01|1460.68
#2020-09-02|1464.34
#2020-09-03|1465.23
#2020-09-04|1448.75
#2020-09-07|1442.35
#2020-09-08|1449.20
#2020-09-09|1434.85
#2020-09-10|1445.96
#2020-09-11|1454.70
#2020-09-14|1470.85
#2020-09-15|1473.17
#2020-09-16|1483.38
#2020-09-17|1471.67
#2020-09-18|1480.39
#2020-09-21|1465.89
#2020-09-22|1455.17
#2020-09-23|1454.67
#2020-09-24|1426.70
#2020-09-25|1429.96
#2020-09-28|1449.34
#2020-09-29|1451.20
#2020-09-30|1447.89
#2020-10-01|1451.36
#2020-10-02|1447.08
#2020-10-05|1464.43
#2020-10-06|1476.44
#2020-10-07|1483.15
#2020-10-08|1492.27
#2020-10-09|1490.71
#2020-10-12|1503.10
#2020-10-13|1504.10
#2020-10-14|1507.44
#2020-10-15|1484.43
#2020-10-16|1482.68
#2020-10-19|1494.72
#2020-10-20|1492.55
#2020-10-21|1506.49
#2020-10-22|1497.39
#2020-10-23|1498.32
#2020-10-26|1493.98
#2020-10-27|1497.89
#2020-10-28|1497.85
#2020-10-29|1490.66
#2020-10-30|1465.30
#2020-11-02|1483.38
#2020-11-03|1495.66
#2020-11-04|1499.78
#2020-11-05|1544.51
#2020-11-06|1549.82
#2020-11-09|1560.67
#2020-11-10|1564.05
#2020-11-11|1562.02
#2020-11-12|1567.80
#2020-11-13|1570.62
#2020-11-16|1591.64
#2020-11-17|1595.73
#2020-11-18|1600.92
#2020-11-19|1592.30
#2020-11-20|1600.43
#2020-11-23|1608.43
#2020-11-24|1624.83
#2020-11-25|1619.53
#2020-11-26|1634.89
#2020-11-27|1640.48
#2020-11-30|1609.70
#2020-12-01|1624.63
#2020-12-02|1627.47
#2020-12-03|1639.83
#2020-12-04|1650.26
#2020-12-07|1644.92
#2020-12-08|1642.80
#2020-12-09|1656.95
#2020-12-10|1647.70
#2020-12-11|1658.32
#2020-12-14|1655.46
#2020-12-15|1648.26
#2020-12-16|1662.23
#2020-12-17|1674.52
#2020-12-18|1668.34
#2020-12-21|1657.30
#2020-12-22|1639.34
#2020-12-23|1648.97
#2020-12-24|1652.32
#2020-12-25|1654.42
#2020-12-28|1651.83
#2020-12-29|1675.13
#2020-12-30|1693.53
#2020-12-31|1695.75
#2021-01-01|1696.29
#2021-01-04|1704.74
#2021-01-05|1712.57
#2021-01-06|1712.18
#2021-01-07|1720.58
#2021-01-08|1755.93
#2021-01-11|1755.02
#2021-01-12|1758.81
#2021-01-13|1770.08
#2021-01-14|1781.15
#2021-01-15|1771.38
#2021-01-18|1767.05
#2021-01-19|1791.43
#2021-01-20|1808.81
#2021-01-21|1818.52
#2021-01-22|1801.38
#2021-01-25|1821.39
#2021-01-26|1792.95
#2021-01-27|1788.29
#2021-01-28|1751.74
#2021-01-29|1724.86
#2021-02-01|1759.10
#2021-02-02|1784.18
#2021-02-03|1800.69
#2021-02-04|1789.29
#2021-02-05|1801.90
#2021-02-08|1819.30
#2021-02-09|1827.86
#2021-02-10|1842.56
#2021-02-11|1844.54
#2021-02-12|1844.93
#2021-02-15|1856.89
#2021-02-16|1866.04
#2021-02-17|1870.36
#2021-02-18|1849.89
#2021-02-19|1843.81
#2021-02-22|1832.71
#2021-02-23|1834.06
#2021-02-24|1796.43
#2021-02-25|1821.29
#2021-02-26|1751.52
#2021-03-01|1778.81
#2021-03-02|1774.76
#2021-03-03|1799.97
#2021-03-04|1761.22
#2021-03-05|1752.94
#2021-03-08|1727.63
#2021-03-09|1738.13
#2021-03-10|1748.60
#2021-03-11|1768.96
#2021-03-12|1768.99
#2021-03-15|1766.96
#2021-03-16|1778.58
#2021-03-17|1773.20
#2021-03-18|1794.13
#2021-03-19|1783.32
#2021-03-22|1775.77
#2021-03-23|1762.88
#2021-03-24|1732.08
#2021-03-25|1732.80
#2021-03-26|1754.17
#2021-03-29|1758.15
#2021-03-30|1763.35
#2021-03-31|1746.29
#2021-04-01|1767.59
#2021-04-02|1774.87
#2021-04-05|1779.85
#2021-04-06|1776.31
#2021-04-07|1774.98
#2021-04-08|1776.98
#2021-04-09|1768.83
#2021-04-12|1758.38
#2021-04-13|1763.49
#2021-04-14|1775.06
#2021-04-15|1781.45
#2021-04-16|1788.59
#2021-04-19|1791.02
#2021-04-20|1781.22
#2021-04-21|1751.46
#2021-04-22|1770.04
#2021-04-23|1775.13
#2021-04-26|1782.84
#2021-04-27|1777.35
#2021-04-28|1780.33
#2021-04-29|1784.67
#2021-04-30|1762.93
#2021-05-03|1756.14
#2021-05-04|1755.54
#2021-05-05|1748.50
#2021-05-06|1766.16
#2021-05-07|1774.86
#2021-05-10|1782.91
#2021-05-11|1743.56
#2021-05-12|1724.72
#2021-05-13|1696.27
#2021-05-14|1714.63
#2021-05-17|1716.64
#2021-05-18|1750.75
#2021-05-19|1745.52
#2021-05-20|1740.80
#2021-05-21|1751.37
#2021-05-24|1752.45
#2021-05-25|1770.67
#2021-05-26|1777.19
#2021-05-27|1771.50
#2021-05-28|1786.57
#2021-05-31|1794.89
#2021-06-01|1804.31
#2021-06-02|1803.98
#2021-06-03|1804.68
#2021-06-04|1804.03
#2021-06-07|1806.42
#2021-06-08|1804.15
#2021-06-09|1795.28
#2021-06-10|1800.35
#2021-06-11|1803.17
#2021-06-14|1802.71
#2021-06-15|1808.54
#2021-06-16|1801.24
#2021-06-17|1790.43
#2021-06-18|1787.84
#2021-06-21|1758.98
#2021-06-22|1773.96
#2021-06-23|1780.24
#2021-06-24|1783.41
#2021-06-25|1801.08
#2021-06-28|1803.53
#2021-06-29|1794.71
#2021-06-30|1789.59
#2021-07-01|1781.21
#2021-07-02|1776.69
#2021-07-05|1777.14
#2021-07-06|1782.67
#2021-07-07|1771.75
#2021-07-08|1752.19
#2021-07-09|1743.77
#2021-07-12|1764.93
#2021-07-13|1782.39
#2021-07-14|1780.24
#2021-07-15|1783.15
#2021-07-16|1775.09
#2021-07-19|1752.61
#2021-07-20|1735.16
#2021-07-21|1735.21
#2021-07-22|1752.67
#2021-07-23|1741.61
#2021-07-26|1722.13
#2021-07-27|1704.50
#2021-07-28|1703.02
#2021-07-29|1735.01
#2021-07-30|1712.12
#2021-08-02|1740.19
#2021-08-03|1742.38
#2021-08-04|1744.89
#2021-08-05|1741.74
#2021-08-06|1734.95
#2021-08-09|1735.41
#2021-08-10|1740.60
#2021-08-11|1744.61
#2021-08-12|1740.47
#2021-08-13|1736.83
#2021-08-16|1725.11
#2021-08-17|1705.78
#2021-08-18|1713.04
#2021-08-19|1683.34
#2021-08-20|1664.92
#2021-08-23|1690.01
#2021-08-24|1720.86
#2021-08-25|1723.65
#2021-08-26|1718.35
#2021-08-27|1719.37
#2021-08-30|1738.54
#2021-08-31|1760.56
#2021-09-01|1769.12
#2021-09-02|1772.76
#2021-09-03|1789.21
#2021-09-06|1805.70
#2021-09-07|1810.95
#2021-09-08|1810.34
#2021-09-09|1792.48
#2021-09-10|1813.15
#2021-09-13|1802.76
#2021-09-14|1808.86
#2021-09-15|1795.27
#2021-09-16|1782.94
#2021-09-17|1789.04
#2021-09-20|1775.16
#2021-09-21|1768.24
#2021-09-22|1753.73
#2021-09-23|1761.23
#2021-09-24|1769.27
#2021-09-27|1766.22
#2021-09-28|1760.96
#2021-09-29|1738.92
#2021-09-30|1735.92
#2021-10-01|1716.54
#2021-10-04|1704.53
#2021-10-05|1688.34
#2021-10-06|1677.32
#2021-10-07|1699.33
#2021-10-08|1706.06
#2021-10-11|1721.24
#2021-10-12|1702.88
#2021-10-13|1705.37
#2021-10-14|1714.66
#2021-10-15|1738.62
#2021-10-18|1736.84
#2021-10-19|1750.41
#2021-10-20|1757.96
#2021-10-21|1746.13
#2021-10-22|1750.84
#2021-10-25|1747.18
#2021-10-26|1754.53
#2021-10-27|1745.29
#2021-10-28|1736.33
#2021-10-29|1726.08
#2021-11-01|1736.54
#2021-11-02|1737.66
#2021-11-03|1733.07
#2021-11-04|1749.52
#2021-11-05|1744.28
#2021-11-08|1747.14
#2021-11-09|1747.98
#2021-11-10|1741.18
#2021-11-11|1743.09
#2021-11-12|1760.70
#2021-11-15|1769.05
#2021-11-16|1773.62
#2021-11-17|1767.32
#2021-11-18|1757.62
#2021-11-19|1757.75
#2021-11-22|1748.67
#2021-11-23|1738.89
#2021-11-24|1725.38
#2021-11-25|1731.27
#2021-11-26|1703.90
#2021-11-29|1683.42
#2021-11-30|1666.41
#2021-12-01|1685.60
#2021-12-02|1690.88
#2021-12-03|1691.72
#2021-12-06|1671.31
#2021-12-07|1704.89
#2021-12-08|1711.88
#2021-12-09|1720.89
#2021-12-10|1706.56
#2021-12-13|1702.06
#2021-12-14|1690.61
#2021-12-15|1688.45
#2021-12-16|1704.99
#2021-12-17|1687.06
#2021-12-20|1653.58
#2021-12-21|1668.97
#2021-12-22|1674.25
#2021-12-23|1687.94
#2021-12-24|1687.96
#2021-12-27|1683.79
#2021-12-28|1699.44
#2021-12-29|1690.29
#2021-12-30|1685.17
#2021-12-31|1696.63
#2022-01-03|1697.45
#2022-01-04|1710.82
#2022-01-05|1706.20
#2022-01-06|1689.16
#2022-01-07|1698.25
#2022-01-10|1709.53
#2022-01-11|1707.79
#2022-01-12|1741.73
#2022-01-13|1741.54
#2022-01-14|1729.27
#2022-01-17|1724.18
#2022-01-18|1713.21
#2022-01-19|1688.94
#2022-01-20|1712.23
#2022-01-21|1702.19
#2022-01-24|1685.69
#2022-01-25|1661.18
#2022-01-26|1656.72
#2022-01-27|1614.24
#2022-01-28|1626.15
#2022-01-31|1642.55
#2022-02-01|1648.09
#2022-02-02|1665.72
#2022-02-03|1657.13
#2022-02-04|1672.63
#2022-02-07|1667.99
#2022-02-08|1663.66
#2022-02-09|1688.44
#2022-02-10|1698.42
#2022-02-11|1691.65
#2022-02-14|1662.76
#2022-02-15|1658.20
#2022-02-16|1684.79
#2022-02-17|1685.46
#2022-02-18|1674.09
#2022-02-21|1663.97
#2022-02-22|1636.05
#2022-02-23|1639.12
#2022-02-24|1587.86
#2022-02-25|1603.04
#2022-02-28|1608.66
#2022-03-01|1619.48
#2022-03-02|1591.42
#2022-03-03|1600.68
#2022-03-04|1571.29
#2022-03-07|1517.81
#2022-03-08|1493.20
#2022-03-09|1497.00
#2022-03-10|1538.06
#2022-03-11|1508.54
#2022-03-14|1483.91
#2022-03-15|1458.35
#2022-03-16|1511.99
#2022-03-17|1570.33
#2022-03-18|1568.11
#2022-03-21|1558.81
#2022-03-22|1575.04
#2022-03-23|1597.01
#2022-03-24|1586.79
#2022-03-25|1574.75
#2022-03-28|1565.64
#2022-03-29|1585.39
#2022-03-30|1599.35
#2022-03-31|1590.82
#2022-04-01|1582.78
#2022-04-04|1600.53
#2022-04-05|1596.57
#2022-04-06|1572.02
#2022-04-07|1546.73
#2022-04-08|1547.02
#2022-04-11|1521.07
#2022-04-12|1511.75
#2022-04-13|1526.24
#2022-04-14|1532.74
#2022-04-15|1525.44
#2022-04-18|1509.21
#2022-04-19|1493.60
#2022-04-20|1508.57
#2022-04-21|1505.25
#2022-04-22|1491.41
#2022-04-25|1460.93
#2022-04-26|1472.57
#2022-04-27|1453.42
#2022-04-28|1462.50
#2022-04-29|1491.41
#2022-05-02|1485.95
#2022-05-03|1483.94
#2022-05-04|1475.05
#2022-05-05|1474.76
#2022-05-06|1452.66
#2022-05-09|1430.24
#2022-05-10|1417.96
#2022-05-11|1416.51
#2022-05-12|1397.12
#2022-05-13|1415.46
#2022-05-16|1420.36
#2022-05-17|1441.51
#2022-05-18|1456.63
#2022-05-19|1431.09
#2022-05-20|1455.63
#2022-05-23|1458.63
#2022-05-24|1446.58
#2022-05-25|1443.34
#2022-05-26|1443.09
#2022-05-27|1466.49
#2022-05-30|1495.46
#2022-05-31|1499.34
#2022-06-01|1494.41
#2022-06-02|1483.11
#2022-06-03|1481.63
#2022-06-06|1489.74
#2022-06-07|1478.48
#2022-06-08|1492.88
#2022-06-09|1488.96
#2022-06-10|1472.04
#2022-06-13|1429.74
#2022-06-14|1417.85
#2022-06-15|1411.65
#2022-06-16|1411.98
#2022-06-17|1389.40
#2022-06-20|1384.45
#2022-06-21|1404.35
#2022-06-22|1383.79
#2022-06-23|1392.57
#2022-06-24|1407.93
#2022-06-27|1430.35
#2022-06-28|1433.17
#2022-06-29|1412.87
#2022-06-30|1399.13
#2022-07-01|1387.11
#2022-07-04|1391.91
#2022-07-05|1396.17
#2022-07-06|1383.07
#2022-07-07|1400.49
#2022-07-08|1406.81
#2022-07-11|1395.98
#2022-07-12|1376.68
#2022-07-13|1379.93
#2022-07-14|1372.37
#2022-07-15|1369.47
#2022-07-18|1387.51
#2022-07-19|1388.45
#2022-07-20|1408.24
#2022-07-21|1411.45
#2022-07-22|1421.31
#2022-07-25|1411.87
#2022-07-26|1415.34
#2022-07-27|1412.25
#2022-07-28|1429.47
#2022-07-29|1426.94
#2022-08-01|1441.74
#2022-08-02|1421.87
#2022-08-03|1415.55
#2022-08-04|1427.55
#2022-08-05|1430.65
#2022-08-08|1429.51
#2022-08-09|1424.16
#2022-08-10|1425.49
#2022-08-11|1440.51
#2022-08-12|1450.56
#2022-08-15|1456.48
#2022-08-16|1448.79
#2022-08-17|1454.82
#2022-08-18|1446.00
#2022-08-19|1434.94
#2022-08-22|1423.91
#2022-08-23|1416.00
#2022-08-24|1407.67
#2022-08-25|1426.68
#2022-08-26|1429.78
#2022-08-29|1398.35
#2022-08-30|1410.31
#2022-08-31|1414.13
#2022-09-01|1385.06
#2022-09-02|1377.48
#2022-09-05|1370.81
#2022-09-06|1362.52
#2022-09-07|1343.91
#2022-09-08|1359.57
#2022-09-09|1376.86
#2022-09-12|1385.84
#2022-09-13|1386.66
#2022-09-14|1364.25
#2022-09-15|1360.65
#2022-09-16|1347.69
#2022-09-19|1340.71
#2022-09-20|1349.07
#2022-09-21|1328.55
#2022-09-22|1323.39
#2022-09-23|1306.49
#2022-09-26|1275.55
#2022-09-27|1277.62
#2022-09-28|1253.05
#2022-09-29|1258.59
#2022-09-30|1251.30
#2022-10-03|1248.04
#2022-10-04|1276.86
#2022-10-05|1299.43
#2022-10-06|1302.19
#2022-10-07|1286.01
#2022-10-10|1273.30
#2022-10-11|1243.41
#2022-10-12|1240.34
#2022-10-13|1224.15
#2022-10-14|1242.18
#2022-10-17|1234.04
#2022-10-18|1250.20
#2022-10-19|1238.17
#2022-10-20|1230.99
#2022-10-21|1222.82
#2022-10-24|1210.83
#2022-10-25|1220.78
#2022-10-26|1234.19
#2022-10-27|1241.18
#2022-10-28|1221.93
#2022-10-31|1228.80
#2022-11-01|1251.29
#2022-11-02|1261.14
#2022-11-03|1245.05
#2022-11-04|1259.61
#2022-11-07|1282.54
#2022-11-08|1296.14
#2022-11-09|1295.86
#2022-11-10|1297.71
#2022-11-11|1367.65
#2022-11-14|1362.10
#2022-11-15|1390.36
#2022-11-16|1386.75
#2022-11-17|1372.23
#2022-11-18|1374.45
#2022-11-21|1356.91
#2022-11-22|1361.40
#2022-11-23|1371.35
#2022-11-24|1395.32
#2022-11-25|1389.25
#2022-11-28|1377.32
#2022-11-29|1397.05
#2022-11-30|1404.94
#2022-12-01|1430.65
#2022-12-02|1417.65
#2022-12-05|1427.70
#2022-12-06|1414.25
#2022-12-07|1398.69
#2022-12-08|1409.72
#2022-12-09|1427.33
#2022-12-12|1411.80
#2022-12-13|1424.86
#2022-12-14|1439.56
#2022-12-15|1414.51
#2022-12-16|1406.98
#2022-12-19|1399.77
#2022-12-20|1404.48
#2022-12-21|1398.39
#2022-12-22|1414.73
#2022-12-23|1397.52
#2022-12-26|1401.35
#2022-12-27|1404.58
#2022-12-28|1402.88
#2022-12-29|1398.87
#2022-12-30|1404.26
#2023-01-02|1405.03
#2023-01-03|1417.62
#2023-01-04|1417.19
#2023-01-05|1417.48
#2023-01-06|1425.19
#2023-01-09|1451.30
#2023-01-10|1450.45
#2023-01-11|1456.54
#2023-01-12|1470.77
#2023-01-13|1488.85
#2023-01-16|1481.24
#2023-01-17|1485.12
#2023-01-18|1498.32
#2023-01-19|1489.89
#2023-01-20|1494.00
#2023-01-23|1496.63
#2023-01-24|1507.18
#2023-01-25|1512.67
#2023-01-26|1519.04
#2023-01-27|1523.24
#2023-01-30|1516.21
#2023-01-31|1501.38
#2023-02-01|1514.43
#2023-02-02|1520.17
#2023-02-03|1509.40
#2023-02-06|1481.96
#2023-02-07|1491.64
#2023-02-08|1496.00
#2023-02-09|1503.51
#2023-02-10|1492.47
#2023-02-13|1477.95
#2023-02-14|1484.58
#2023-02-15|1464.58
#2023-02-16|1475.89
#2023-02-17|1461.51
#2023-02-20|1468.76
#2023-02-21|1456.35
#2023-02-22|1437.95
#2023-02-23|1441.24
#2023-02-24|1426.46
#2023-02-27|1422.88
#2023-02-28|1418.57
#2023-03-01|1438.23
#2023-03-02|1431.21
#2023-03-03|1447.85
#2023-03-06|1460.66
#2023-03-07|1457.72
#2023-03-08|1445.21
#2023-03-09|1446.22
#2023-03-10|1427.99
#2023-03-13|1433.13
#2023-03-14|1397.51
#2023-03-15|1413.78
#2023-03-16|1399.10
#2023-03-17|1423.87
#2023-03-20|1405.66
#2023-03-21|1411.01
#2023-03-22|1430.43
#2023-03-23|1450.50
#2023-03-24|1447.73
#2023-03-27|1437.04
#2023-03-28|1445.88
#2023-03-29|1456.74
#2023-03-30|1461.20
#2023-03-31|1472.21
#2023-04-03|1476.95
#2023-04-04|1477.73
#2023-04-05|1473.93
#2023-04-06|1460.18
#2023-04-07|1463.73
#2023-04-10|1460.06
#2023-04-11|1470.13
#2023-04-12|1471.45
#2023-04-13|1476.80
#2023-04-14|1479.70
#2023-04-17|1480.01
#2023-04-18|1482.06
#2023-04-19|1471.05
#2023-04-20|1471.60
#2023-04-21|1460.66
#2023-04-24|1459.17
#2023-04-25|1452.07
#2023-04-26|1452.74
#2023-04-27|1454.42
#2023-04-28|1457.14
#2023-05-01|1458.29
#2023-05-02|1462.58
#2023-05-03|1462.43
#2023-05-04|1475.92
#2023-05-05|1472.85
#2023-05-08|1478.12
#2023-05-09|1477.86
#2023-05-10|1475.31
#2023-05-11|1472.72
#2023-05-12|1468.24
#2023-05-15|1475.15
#2023-05-16|1479.77
#2023-05-17|1472.89
#2023-05-18|1480.75
#2023-05-19|1482.05
#2023-05-22|1492.15
#2023-05-23|1485.26
#2023-05-24|1474.36
#2023-05-25|1463.00
#2023-05-26|1467.99
#2023-05-29|1472.90
#2023-05-30|1477.24
#2023-05-31|1460.61
#2023-06-01|1469.30
#2023-06-02|1496.05
#2023-06-05|1508.26
#2023-06-06|1513.06
#2023-06-07|1510.79
#2023-06-08|1507.88
#2023-06-09|1522.03
#2023-06-12|1526.54
#2023-06-13|1544.63
#2023-06-14|1554.74
#2023-06-15|1557.96
#2023-06-16|1562.34
#2023-06-19|1549.52
#2023-06-20|1542.09
#2023-06-21|1533.31
#2023-06-22|1529.03
#2023-06-23|1506.91
#2023-06-26|1504.48
#2023-06-27|1507.22
#2023-06-28|1517.43
#2023-06-29|1512.05
#2023-06-30|1512.88
#2023-07-03|1536.00
#2023-07-04|1536.14
#2023-07-05|1529.43
#2023-07-06|1509.44
#2023-07-07|1503.04
#2023-07-10|1503.39
#2023-07-11|1519.10
#2023-07-12|1531.45
#2023-07-13|1554.22
#2023-07-14|1562.31
#2023-07-17|1559.79
#2023-07-18|1558.57
#2023-07-19|1559.86
#2023-07-20|1548.85
#2023-07-21|1538.46
#2023-07-24|1540.74
#2023-07-25|1560.18
#2023-07-26|1561.78
#2023-07-27|1567.91
#2023-07-28|1575.19
#2023-07-31|1579.64
#2023-08-01|1578.18
#2023-08-02|1546.95
#2023-08-03|1538.66
#2023-08-04|1542.69
#2023-08-07|1544.34
#2023-08-08|1531.19
#2023-08-09|1529.32
#2023-08-10|1529.31
#2023-08-11|1519.64
#2023-08-14|1499.64
#2023-08-15|1500.24
#2023-08-16|1483.11
#2023-08-17|1479.05
#2023-08-18|1468.76
#2023-08-21|1461.39
#2023-08-22|1476.63
#2023-08-23|1486.63
#2023-08-24|1499.32
#2023-08-25|1477.37
#2023-08-28|1491.67
#2023-08-29|1502.36
#2023-08-30|1507.90
#2023-08-31|1510.28
#2023-09-01|1516.89
#2023-09-04|1534.00
#2023-09-05|1521.49
#2023-09-06|1523.68
#2023-09-07|1517.63
#2023-09-08|1509.37
#2023-09-11|1514.72
#2023-09-12|1515.36
#2023-09-13|1513.59
#2023-09-14|1529.54
#2023-09-15|1537.94
#2023-09-18|1528.40
#2023-09-19|1527.24
#2023-09-20|1515.48
#2023-09-21|1497.85
#2023-09-22|1501.17
#2023-09-25|1493.48
#2023-09-26|1480.01
#2023-09-27|1482.16
#2023-09-28|1471.64
#2023-09-29|1475.94
#2023-10-02|1473.31
#2023-10-03|1454.95
#2023-10-04|1429.55
#2023-10-05|1447.66
#2023-10-06|1450.84
#2023-10-09|1452.50
#2023-10-10|1469.62
#2023-10-11|1480.85
#2023-10-12|1497.26
#2023-10-13|1476.96
#2023-10-16|1460.27
#2023-10-17|1469.83
#2023-10-18|1464.70
#2023-10-19|1443.64
#2023-10-20|1436.98
#2023-10-23|1425.43
#2023-10-24|1425.79
#2023-10-25|1430.24
#2023-10-26|1407.94
#2023-10-27|1428.12
#2023-10-30|1427.33
#2023-10-31|1414.21
#2023-11-01|1430.82
#2023-11-02|1450.51
#2023-11-03|1469.88
#2023-11-06|1500.58
#2023-11-07|1481.04
#2023-11-08|1469.57
#2023-11-09|1477.10
#2023-11-10|1465.71
#2023-11-13|1470.81
#2023-11-14|1478.28
#2023-11-15|1510.93
#2023-11-16|1511.84
#2023-11-17|1513.95
#2023-11-20|1521.14
#2023-11-21|1526.25
#2023-11-22|1517.16
#2023-11-23|1521.98
#2023-11-24|1516.94
#2023-11-27|1514.41
#2023-11-28|1520.72
#2023-11-29|1517.80
#2023-11-30|1521.02
#2023-12-01|1518.27
#2023-12-04|1515.28
#2023-12-05|1502.52
#2023-12-06|1518.03
#2023-12-07|1519.07
#2023-12-08|1512.84
#2023-12-11|1510.63
#2023-12-12|1516.39
#2023-12-13|1514.53
#2023-12-14|1535.96
#2023-12-15|1551.41
#2023-12-18|1537.56
#2023-12-19|1535.70
#2023-12-20|1542.78
#2023-12-21|1541.48
#2023-12-22|1537.70
#2023-12-25|1538.71
#2023-12-26|1542.81
#2023-12-27|1563.37
#2023-12-28|1583.37
#2023-12-29|1584.98
#2024-01-01|1585.32
#2024-01-02|1573.81
#2024-01-03|1553.69
#2024-01-04|1558.72
#2024-01-05|1557.13
#2024-01-08|1550.56
#2024-01-09|1550.76
#2024-01-10|1550.37
#2024-01-11|1566.72
#2024-01-12|1578.03
#2024-01-15|1581.53
#2024-01-16|1557.74
#2024-01-17|1525.54
#2024-01-18|1528.83
#2024-01-19|1544.21
#2024-01-22|1548.98
#2024-01-23|1549.64
#2024-01-24|1564.69
#2024-01-25|1567.65
#2024-01-26|1550.64
#2024-01-29|1570.48
#2024-01-30|1560.53
#2024-01-31|1569.33
#2024-02-01|1568.92
#2024-02-02|1570.44
#2024-02-05|1566.94
#2024-02-06|1580.15
#2024-02-07|1586.47
#2024-02-08|1580.33
#2024-02-09|1577.44
#2024-02-12|1575.06
#2024-02-13|1588.42
#2024-02-14|1582.43
#2024-02-15|1597.09
#2024-02-16|1614.17
#2024-02-19|1615.39
#2024-02-20|1618.01
#2024-02-21|1616.58
#2024-02-22|1635.49
#2024-02-23|1635.15
#2024-02-26|1634.24
#2024-02-27|1637.85
#2024-02-28|1627.71
#2024-02-29|1635.22
#2024-03-01|1646.18
#2024-03-04|1653.84
#2024-03-05|1650.29
#2024-03-06|1662.31
#2024-03-07|1666.56
#2024-03-08|1682.52
#2024-03-11|1668.24
#2024-03-12|1671.53
#2024-03-13|1665.51
#2024-03-14|1668.81
#2024-03-15|1651.85
#2024-03-18|1669.69
#2024-03-19|1659.69
#2024-03-20|1656.20
#2024-03-21|1689.35
#2024-03-22|1686.08
#2024-03-25|1673.74
#2024-03-26|1677.78
#2024-03-27|1680.00
#2024-03-28|1677.05
#2024-03-29|1683.30
#2024-04-01|1668.18
#2024-04-02|1677.15
#2024-04-03|1665.36
#2024-04-04|1676.43
#2024-04-05|1665.72
#2024-04-08|1674.29
#2024-04-09|1688.67
#2024-04-10|1686.08
#2024-04-11|1681.39
#2024-04-12|1673.61
#2024-04-15|1653.31
#2024-04-16|1618.38
#2024-04-17|1611.42
#2024-04-18|1620.54
#2024-04-19|1590.72
#2024-04-22|1606.03
#2024-04-23|1616.26
#2024-04-24|1647.51
#2024-04-25|1627.04
#2024-04-26|1635.73
#2024-04-29|1646.40
#2024-04-30|1657.54
#2024-05-01|1652.73
#2024-05-02|1673.75
#2024-05-03|1687.31
#2024-05-06|1687.10
#2024-05-07|1690.22
#2024-05-08|1670.49
#2024-05-09|1668.33
#2024-05-10|1680.61
#2024-05-13|1685.65
#2024-05-14|1690.12
#2024-05-15|1699.33
#2024-05-16|1716.49
#2024-05-17|1720.14
#2024-05-20|1724.82
#2024-05-21|1713.89
#2024-05-22|1710.61
#2024-05-23|1713.31
#2024-05-24|1701.14
#2024-05-27|1717.78
#2024-05-28|1717.55
#2024-05-29|1691.72
#2024-05-30|1675.73
#2024-05-31|1677.74
#2024-06-03|1712.75
#2024-06-04|1696.72
#2024-06-05|1693.63
#2024-06-06|1708.96
#2024-06-07|1708.20
#2024-06-10|1710.64
#2024-06-11|1701.85
#2024-06-12|1706.42
#2024-06-13|1705.86
#2024-06-14|1706.03
#2024-06-17|1689.13
#2024-06-18|1698.57
#2024-06-19|1719.02
#2024-06-20|1715.31
#2024-06-21|1701.71
#2024-06-24|1700.11
#2024-06-25|1716.15
#2024-06-26|1719.21
#2024-06-27|1712.94
#2024-06-28|1720.13
#2024-07-01|1721.24
#2024-07-02|1725.92
#2024-07-03|1742.65
#2024-07-04|1764.42
#2024-07-05|1762.03
#2024-07-08|1760.86
#2024-07-09|1768.20
#2024-07-10|1770.49
#2024-07-11|1803.38
#2024-07-12|1795.50
#2024-07-15|1790.48
#2024-07-16|1785.66
#2024-07-17|1793.42
#2024-07-18|1774.13
#2024-07-19|1750.45
#2024-07-22|1738.34
#2024-07-23|1748.69
#2024-07-24|1747.12
#2024-07-25|1714.11
#2024-07-26|1707.76
#2024-07-29|1727.20
#2024-07-30|1719.49
#2024-07-31|1758.89
#2024-08-01|1742.37
#2024-08-02|1687.23
#2024-08-05|1575.59
#2024-08-06|1636.36
#2024-08-07|1659.85
#2024-08-08|1645.79
#2024-08-09|1672.00
#2024-08-12|1671.18
#2024-08-13|1696.35
#2024-08-14|1710.05
#2024-08-15|1701.95
#2024-08-16|1749.40
#2024-08-19|1755.41
#2024-08-20|1770.15
#2024-08-21|1764.07
#2024-08-22|1766.47
#2024-08-23|1774.33
#2024-08-26|1780.22
#2024-08-27|1781.26
#2024-08-28|1783.21
#2024-08-29|1778.03
#2024-08-30|1787.73
#2024-09-02|1778.21
#2024-09-03|1784.41
#2024-09-04|1743.44
#2024-09-05|1743.45
#2024-09-06|1746.52
#2024-09-09|1727.48
#2024-09-10|1726.51
#2024-09-11|1717.61
#2024-09-12|1749.33
#2024-09-13|1758.15
#2024-09-16|1763.46
#2024-09-17|1755.57
#2024-09-18|1752.94
#2024-09-19|1777.27
#2024-09-20|1787.78
#2024-09-23|1794.40
#2024-09-24|1816.26
#2024-09-25|1816.74
#2024-09-26|1858.91
#2024-09-27|1895.74
#2024-09-30|1861.52
#2024-10-01|1872.19
#2024-10-02|1868.74
#2024-10-03|1860.00
#2024-10-04|1859.28
#2024-10-07|1879.80
#2024-10-08|1830.38
#2024-10-09|1825.78
#2024-10-10|1839.84
#2024-10-11|1839.24
#2024-10-14|1836.99
#2024-10-15|1833.90
#2024-10-16|1815.75
#2024-10-17|1806.32
#2024-10-18|1830.24
#2024-10-21|1817.75
#2024-10-22|1799.30
#2024-10-23|1789.80
#2024-10-24|1785.71
#2024-10-25|1781.23
#2024-10-28|1788.38
#2024-10-29|1793.09
#2024-10-30|1790.78
#2024-10-31|1784.68
#2024-11-01|1772.55
#2024-11-04|1782.16
#2024-11-05|1799.04
#2024-11-06|1793.84
#2024-11-07|1812.28
#2024-11-08|1815.63
#2024-11-11|1797.62
#2024-11-12|1769.10
#2024-11-13|1746.84
#2024-11-14|1732.14
#2024-11-15|1742.79
#2024-11-18|1739.05
#2024-11-19|1755.87
#2024-11-20|1743.67
#2024-11-21|1736.23
#2024-11-22|1740.08
#2024-11-25|1754.63
#2024-11-26|1745.77
#2024-11-27|1753.61
#2024-11-28|1749.82
#2024-11-29|1753.83
#2024-12-02|1773.73
#2024-12-03|1800.21
#2024-12-04|1793.64
#2024-12-05|1794.14
#2024-12-06|1795.85
#2024-12-09|1798.62
#2024-12-10|1794.31
#2024-12-11|1788.57
#2024-12-12|1803.09
#2024-12-13|1783.70
#2024-12-16|1775.64
#2024-12-17|1766.22
#2024-12-18|1766.61
#2024-12-19|1733.83
#2024-12-20|1724.01
#2024-12-23|1741.93
#2024-12-24|1745.07
#2024-12-25|1748.73
#2024-12-26|1753.69
#2024-12-27|1765.91
#2024-12-30|1758.72
#2024-12-31|1755.74
#2025-01-01|1756.86
#2025-01-02|1751.04
#2025-01-03|1753.17
#2025-01-06|1749.38
#2025-01-07|1756.38
#2025-01-08|1741.84
#2025-01-09|1728.03
#2025-01-10|1714.37
#2025-01-13|1694.07
#2025-01-14|1697.59
#2025-01-15|1705.79
#2025-01-16|1722.79
#2025-01-17|1718.66
#2025-01-20|1740.55
#2025-01-21|1743.60
#2025-01-22|1745.53
#2025-01-23|1749.29
#2025-01-24|1757.88
#2025-01-27|1763.86
#2025-01-28|1757.73
#2025-01-29|1769.42
#2025-01-30|1774.53
#2025-01-31|1773.44
#2025-02-03|1732.86
#2025-02-04|1758.47
#2025-02-05|1776.41
#2025-02-06|1784.04
#2025-02-07|1787.72
#2025-02-10|1783.99
#2025-02-11|1774.19
#2025-02-12|1773.36
#2025-02-13|1790.10
#2025-02-14|1805.37
#2025-02-17|1819.52
#2025-02-18|1828.47
#2025-02-19|1826.74
#2025-02-20|1819.30
#2025-02-21|1839.39
#2025-02-24|1831.44
#2025-02-25|1814.00
#2025-02-26|1826.28
#2025-02-27|1819.90
#2025-02-28|1773.32
#2025-03-03|1786.84
#2025-03-04|1786.30
#2025-03-05|1808.64
#2025-03-06|1838.69
#2025-03-07|1825.81
#2025-03-10|1811.70
#2025-03-11|1796.01
#2025-03-12|1799.98
#2025-03-13|1794.67
#2025-03-14|1804.22
#2025-03-17|1822.64
#2025-03-18|1846.27
#2025-03-19|1845.18
#2025-03-20|1849.44
#2025-03-21|1841.96
#2025-03-24|1836.74
#2025-03-25|1833.30
#2025-03-26|1835.87
#2025-03-27|1832.91
#2025-03-28|1818.90
#2025-03-31|1775.06
#2025-04-01|1785.90
#2025-04-02|1785.60
#2025-04-03|1754.58
#2025-04-04|1744.29
#2025-04-07|1586.38
#2025-04-08|1623.67
#2025-04-09|1597.45
#2025-04-10|1687.90
#2025-04-11|1688.96
#2025-04-14|1708.89
#2025-04-15|1733.91
#2025-04-16|1717.32
#2025-04-17|1738.56
#2025-04-18|1747.08
#2025-04-21|1747.52
#2025-04-22|1748.05
#2025-04-23|1778.86
#2025-04-24|1776.72
#2025-04-25|1783.53
#2025-04-28|1802.31
#2025-04-29|1808.97
#2025-04-30|1822.97
#2025-05-01|1814.13
#2025-05-02|1848.04
#2025-05-05|1859.74
#2025-05-06|1860.90
#2025-05-07|1860.15
#2025-05-08|1843.68
#2025-05-09|1858.16
#2025-05-12|1873.76
#2025-05-13|1874.57
#2025-05-14|1899.43
#2025-05-15|1896.62
#2025-05-16|1897.04
#2025-05-19|1893.30
#2025-05-20|1896.12
#2025-05-21|1909.03
#2025-05-22|1893.34
#2025-05-23|1911.14
#2025-05-26|1913.02
#2025-05-27|1905.38
#2025-05-28|1902.17
#2025-05-29|1925.33
#2025-05-30|1911.72
#2025-06-02|1907.08
#2025-06-03|1904.35
#2025-06-04|1925.47
#2025-06-05|1927.02
#2025-06-06|1925.64
#2025-06-09|1945.38
#2025-06-10|1951.64
#2025-06-11|1960.56
#2025-06-12|1956.06
#2025-06-13|1934.79
#2025-06-16|1948.47
#2025-06-17|1946.06
#2025-06-18|1949.96
#2025-06-19|1920.43
#2025-06-20|1928.24
#2025-06-23|1913.57
#2025-06-24|1957.74
#2025-06-25|1965.77
#2025-06-26|1984.14
#2025-06-27|1997.40
#2025-06-30|1992.07
#2025-07-01|1997.46
#2025-07-02|1995.06
#2025-07-03|1997.09
#2025-07-04|1992.76
#2025-07-07|1975.81
#2025-07-08|1977.82
#2025-07-09|1977.80
#2025-07-10|1978.29
#2025-07-11|1976.21
#2025-07-14|1975.71
#2025-07-15|1985.81
#2025-07-16|1985.32
#2025-07-17|1990.15
#2025-07-18|1998.41
#2025-07-21|2007.91
#2025-07-22|2006.68
#2025-07-23|2051.89
#2025-07-24|2066.54
#2025-07-25|2041.64
#2025-07-28|2034.41
#2025-07-29|2023.41
#2025-07-30|2022.11
#2025-07-31|2009.06
#2025-08-01|2001.94
#2025-08-04|2008.69
#2025-08-05|2021.46
#2025-08-06|2024.63
#2025-08-07|2046.04
#2025-08-08|2045.66
#2025-08-11|2048.85
#2025-08-12|2059.03
#2025-08-13|2095.42
#2025-08-14|2080.35
#2025-08-15|2096.23
#2025-08-18|2096.27
#2025-08-19|2095.85
#2025-08-20|2081.86
#2025-08-21|2070.90
#2025-08-22|2081.92
#2025-08-25|2102.11
#2025-08-26|2079.88
#2025-08-27|2073.71
#2025-08-28|2072.06
#2025-08-29|2066.11
#2025-09-01|2071.21
#2025-09-02|2070.81
#2025-09-03|2062.18
#2025-09-04|2062.52
#2025-09-05|2091.68
#2025-09-08|2104.67
#2025-09-09|2120.20
#2025-09-10|2138.85
#2025-09-11|2140.69
#2025-09-12|2160.64
#2025-09-15|2162.47
#2025-09-16|2181.81
#2025-09-17|2186.50
#2025-09-18|2178.58
#2025-09-19|2169.75
#2025-09-22|2175.71
#2025-09-23|2176.12
#2025-09-24|2177.56
#2025-09-25|2169.09
#2025-09-26|2145.12
#2025-09-29|2157.05
#2025-09-30|2171.11
#2025-10-01|2174.46
#2025-10-02|2191.64
#2025-10-03|2208.85
#2025-10-06|2221.01
#2025-10-07|2221.90
#2025-10-08|2210.22
#2025-10-09|2217.93
#2025-10-10|2199.69
#2025-10-13|2182.22
#2025-10-14|2150.74
#2025-10-15|2194.77
#2025-10-16|2216.58
#2025-10-17|2190.58
#2025-10-20|2234.75
#2025-10-21|2232.48
#2025-10-22|2229.85
#2025-10-23|2219.42
#2025-10-24|2231.20
#2025-10-27|2266.63
#2025-10-28|2256.23
#2025-10-29|2271.20
#2025-10-30|2260.73
#2025-10-31|2259.00
#2025-11-03|2270.69
#2025-11-04|2249.41
#2025-11-05|2219.72
#2025-11-06|2250.02
#2025-11-07|2231.53
#2025-11-10|2249.59
#2025-11-11|2253.19
#2025-11-12|2267.86
#2025-11-13|2278.81
#2025-11-14|2244.86
#2025-11-17|2241.35
#2025-11-18|2188.47
#2025-11-19|2177.78
#2025-11-20|2200.76
#2025-11-21|2161.71
#2025-11-24|2170.90
#2025-11-25|2184.12
#2025-11-26|2216.25
#2025-11-27|2220.37
#2025-11-28|2217.49
#2025-12-01|2212.06
#2025-12-02|2215.58
#2025-12-03|2214.91
#2025-12-04|2238.01
#2025-12-05|2236.78
#2025-12-08|2237.94
#2025-12-09|2223.41
#2025-12-10|2230.19
#2025-12-11|2220.33
#2025-12-12|2250.26
#2025-12-15|2236.70
#2025-12-16|2201.83
#2025-12-17|2207.98
#2025-12-18|2200.89
#2025-12-19|2210.88
#2025-12-22|2234.88
#2025-12-23|2243.41
#2025-12-24|2246.27
#2025-12-25|2248.35
#2025-12-26|2252.73
#2025-12-29|2261.23
#2025-12-30|2257.03
#2025-12-31|2257.17
#2026-01-01|2257.99
#2026-01-02|2287.12
#2026-01-05|2326.42
#2026-01-06|2356.39
#2026-01-07|2343.45
#2026-01-08|2320.50
#2026-01-09|2320.35
#2026-01-12|2332.74
#2026-01-13|2357.83
#2026-01-14|2381.15
#2026-01-15|2383.26
#2026-01-16|2390.80
#2026-01-19|2388.91
#2026-01-20|2371.84
#2026-01-21|2355.38
#2026-01-22|2372.48
#2026-01-23|2381.73
#2026-01-26|2389.35
#2026-01-27|2417.93
#2026-01-28|2440.31
#2026-01-29|2445.43
#2026-01-30|2419.98
#2026-02-02|2366.83
#2026-02-03|2437.78
#2026-02-04|2434.96
#2026-02-05|2407.98
#2026-02-06|2410.42
#2026-02-09|2471.58
#2026-02-10|2512.14
#2026-02-11|2531.62
#2026-02-12|2547.31
#2026-02-13|2515.02
#2026-02-16|2508.42
#2026-02-17|2500.69
#2026-02-18|2510.41
#2026-02-19|2521.55
#2026-02-20|2510.70
#2026-02-23|2532.88
#2026-02-24|2531.65
#2026-02-25|2559.87
#2026-02-26|2580.48
#2026-02-27|2583.09
#2026-03-02|2536.63
#2026-03-03|2457.30
#2026-03-04|2354.38
#2026-03-05|2411.25
#2026-03-06|2415.68
#2026-03-09|2321.57
#2026-03-10|2396.29
#2026-03-11|2416.25
#2026-03-12|2383.55
#2026-03-13|2351.42
#2026-03-16|2358.17
#2026-03-17|2382.26
#2026-03-18|2432.27
#2026-03-19|2367.76
#2026-03-20|2350.84
#2026-03-23|2264.37
#2026-03-24|2310.43
#2026-03-25|2357.69
#2026-03-26|2329.68
#2026-03-27|2314.67
#2026-03-30|2268.03
#2026-03-31|2234.20
#2026-04-01|2345.59
#2026-04-02|2301.71
#2026-04-03|2316.70
#2026-04-06|2325.38
#2026-04-07|2340.35
#2026-04-08|2460.82
#2026-04-09|2434.46
#2026-04-10|2456.11
#2026-04-13|2434.28
#2026-04-14|2476.31
#2026-04-15|2501.92
#2026-04-16|2537.47