Table Data - Nasdaq Asia Telecommunications Large Mid Cap Net Total Return Index
| Title | Nasdaq Asia Telecommunications Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASIA15LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-06-08 |
| Last Updated | 2026-06-08 10:41 PM CDT |
| Notes | For more information about this series, see: NQASIA15LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 427.62 |
| 2001-04-02 | 417.24 |
| 2001-04-03 | 413.93 |
| 2001-04-04 | 410.12 |
| 2001-04-05 | 414.75 |
| 2001-04-06 | 420.80 |
| 2001-04-09 | 412.31 |
| 2001-04-10 | 415.68 |
| 2001-04-11 | 433.25 |
| 2001-04-12 | 437.83 |
| 2001-04-13 | . |
| 2001-04-16 | 431.00 |
| 2001-04-17 | 424.22 |
| 2001-04-18 | 448.08 |
| 2001-04-19 | 464.45 |
| 2001-04-20 | 450.35 |
| 2001-04-23 | 456.76 |
| 2001-04-24 | 447.15 |
| 2001-04-25 | 450.65 |
| 2001-04-26 | 451.86 |
| 2001-04-27 | 452.72 |
| 2001-04-30 | 456.84 |
| 2001-05-01 | 472.95 |
| 2001-05-02 | 488.70 |
| 2001-05-03 | 493.13 |
| 2001-05-04 | 488.45 |
| 2001-05-07 | 501.97 |
| 2001-05-08 | 486.50 |
| 2001-05-09 | 477.42 |
| 2001-05-10 | 469.15 |
| 2001-05-11 | 463.87 |
| 2001-05-14 | 455.41 |
| 2001-05-15 | 467.21 |
| 2001-05-16 | 456.68 |
| 2001-05-17 | 466.03 |
| 2001-05-18 | 452.87 |
| 2001-05-21 | 455.46 |
| 2001-05-22 | 457.99 |
| 2001-05-23 | 458.69 |
| 2001-05-24 | 456.87 |
| 2001-05-25 | 453.25 |
| 2001-05-28 | . |
| 2001-05-29 | 451.61 |
| 2001-05-30 | 444.63 |
| 2001-05-31 | 440.58 |
| 2001-06-01 | 438.57 |
| 2001-06-04 | 436.73 |
| 2001-06-05 | 439.19 |
| 2001-06-06 | 438.77 |
| 2001-06-07 | 440.51 |
| 2001-06-08 | 443.15 |
| 2001-06-11 | 433.91 |
| 2001-06-12 | 424.62 |
| 2001-06-13 | 423.02 |
| 2001-06-14 | 423.18 |
| 2001-06-15 | 419.75 |
| 2001-06-18 | 411.13 |
| 2001-06-19 | 411.30 |
| 2001-06-20 | 405.47 |
| 2001-06-21 | 410.19 |
| 2001-06-22 | 417.80 |
| 2001-06-25 | 409.78 |
| 2001-06-26 | 408.60 |
| 2001-06-27 | 404.76 |
| 2001-06-28 | 397.10 |
| 2001-06-29 | 409.89 |
| 2001-07-02 | 409.16 |
| 2001-07-03 | 415.76 |
| 2001-07-04 | . |
| 2001-07-05 | 407.02 |
| 2001-07-06 | 402.24 |
| 2001-07-09 | 395.90 |
| 2001-07-10 | 401.14 |
| 2001-07-11 | 398.09 |
| 2001-07-12 | 403.57 |
| 2001-07-13 | 400.41 |
| 2001-07-16 | 397.76 |
| 2001-07-17 | 393.86 |
| 2001-07-18 | 382.75 |
| 2001-07-19 | 380.61 |
| 2001-07-20 | 381.76 |
| 2001-07-23 | 366.50 |
| 2001-07-24 | 372.32 |
| 2001-07-25 | 378.02 |
| 2001-07-26 | 377.10 |
| 2001-07-27 | 373.07 |
| 2001-07-30 | 364.29 |
| 2001-07-31 | 372.15 |
| 2001-08-01 | 383.68 |
| 2001-08-02 | 391.74 |
| 2001-08-03 | 387.16 |
| 2001-08-06 | 384.51 |
| 2001-08-07 | 382.13 |
| 2001-08-08 | 384.64 |
| 2001-08-09 | 369.90 |
| 2001-08-10 | 370.91 |
| 2001-08-13 | 369.13 |
| 2001-08-14 | 382.08 |
| 2001-08-15 | 385.06 |
| 2001-08-16 | 373.96 |
| 2001-08-17 | 365.47 |
| 2001-08-20 | 356.12 |
| 2001-08-21 | 358.33 |
| 2001-08-22 | 355.29 |
| 2001-08-23 | 348.88 |
| 2001-08-24 | 346.64 |
| 2001-08-27 | 354.20 |
| 2001-08-28 | 347.02 |
| 2001-08-29 | 340.57 |
| 2001-08-30 | 336.79 |
| 2001-08-31 | 340.25 |
| 2001-09-03 | . |
| 2001-09-04 | 338.40 |
| 2001-09-05 | 328.51 |
| 2001-09-06 | 319.42 |
| 2001-09-07 | 313.09 |
| 2001-09-10 | 303.58 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 310.55 |
| 2001-09-18 | 321.81 |
| 2001-09-19 | 335.52 |
| 2001-09-20 | 334.90 |
| 2001-09-21 | 324.69 |
| 2001-09-24 | 326.74 |
| 2001-09-25 | 333.37 |
| 2001-09-26 | 328.88 |
| 2001-09-27 | 333.41 |
| 2001-09-28 | 339.03 |
| 2001-10-01 | 342.10 |
| 2001-10-02 | 346.77 |
| 2001-10-03 | 336.11 |
| 2001-10-04 | 347.67 |
| 2001-10-05 | 350.16 |
| 2001-10-08 | 346.41 |
| 2001-10-09 | 338.37 |
| 2001-10-10 | 326.17 |
| 2001-10-11 | 337.85 |
| 2001-10-12 | 340.06 |
| 2001-10-15 | 333.86 |
| 2001-10-16 | 332.59 |
| 2001-10-17 | 337.81 |
| 2001-10-18 | 328.95 |
| 2001-10-19 | 329.63 |
| 2001-10-22 | 327.94 |
| 2001-10-23 | 334.19 |
| 2001-10-24 | 339.62 |
| 2001-10-25 | 341.97 |
| 2001-10-26 | 342.28 |
| 2001-10-29 | 337.66 |
| 2001-10-30 | 332.45 |
| 2001-10-31 | 329.43 |
| 2001-11-01 | 332.41 |
| 2001-11-02 | 331.68 |
| 2001-11-05 | 328.48 |
| 2001-11-06 | 332.08 |
| 2001-11-07 | 321.52 |
| 2001-11-08 | 324.40 |
| 2001-11-09 | 320.78 |
| 2001-11-12 | 320.77 |
| 2001-11-13 | 324.05 |
| 2001-11-14 | 327.84 |
| 2001-11-15 | 340.72 |
| 2001-11-16 | 344.16 |
| 2001-11-19 | 347.24 |
| 2001-11-20 | 341.04 |
| 2001-11-21 | 334.24 |
| 2001-11-22 | . |
| 2001-11-23 | 339.25 |
| 2001-11-26 | 349.95 |
| 2001-11-27 | 346.73 |
| 2001-11-28 | 338.43 |
| 2001-11-29 | 335.91 |
| 2001-11-30 | 338.11 |
| 2001-12-03 | 329.63 |
| 2001-12-04 | 330.14 |
| 2001-12-05 | 338.83 |
| 2001-12-06 | 343.10 |
| 2001-12-07 | 339.74 |
| 2001-12-10 | 329.46 |
| 2001-12-11 | 326.19 |
| 2001-12-12 | 328.44 |
| 2001-12-13 | 317.36 |
| 2001-12-14 | 313.64 |
| 2001-12-17 | 310.91 |
| 2001-12-18 | 304.29 |
| 2001-12-19 | 306.95 |
| 2001-12-20 | 316.63 |
| 2001-12-21 | 305.34 |
| 2001-12-24 | 305.83 |
| 2001-12-25 | . |
| 2001-12-26 | 299.10 |
| 2001-12-27 | 302.90 |
| 2001-12-28 | 311.13 |
| 2001-12-31 | 312.70 |
| 2002-01-01 | . |
| 2002-01-02 | 310.82 |
| 2002-01-03 | 311.72 |
| 2002-01-04 | 320.92 |
| 2002-01-07 | 323.30 |
| 2002-01-08 | 312.17 |
| 2002-01-09 | 305.59 |
| 2002-01-10 | 300.35 |
| 2002-01-11 | 295.35 |
| 2002-01-14 | 297.06 |
| 2002-01-15 | 291.61 |
| 2002-01-16 | 292.64 |
| 2002-01-17 | 291.36 |
| 2002-01-18 | 292.66 |
| 2002-01-21 | . |
| 2002-01-22 | 283.53 |
| 2002-01-23 | 280.37 |
| 2002-01-24 | 282.72 |
| 2002-01-25 | 286.80 |
| 2002-01-28 | 295.21 |
| 2002-01-29 | 292.06 |
| 2002-01-30 | 286.79 |
| 2002-01-31 | 289.26 |
| 2002-02-01 | 284.79 |
| 2002-02-04 | 286.32 |
| 2002-02-05 | 281.71 |
| 2002-02-06 | 278.55 |
| 2002-02-07 | 279.37 |
| 2002-02-08 | 279.58 |
| 2002-02-11 | 281.72 |
| 2002-02-12 | 286.77 |
| 2002-02-13 | 289.05 |
| 2002-02-14 | 292.73 |
| 2002-02-15 | 290.31 |
| 2002-02-18 | . |
| 2002-02-19 | 287.33 |
| 2002-02-20 | 283.98 |
| 2002-02-21 | 289.01 |
| 2002-02-22 | 288.68 |
| 2002-02-25 | 288.35 |
| 2002-02-26 | 289.33 |
| 2002-02-27 | 290.24 |
| 2002-02-28 | 293.38 |
| 2002-03-01 | 297.04 |
| 2002-03-04 | 314.90 |
| 2002-03-05 | 317.01 |
| 2002-03-06 | 322.36 |
| 2002-03-07 | 339.13 |
| 2002-03-08 | 342.05 |
| 2002-03-11 | 347.34 |
| 2002-03-12 | 336.15 |
| 2002-03-13 | 329.94 |
| 2002-03-14 | 337.03 |
| 2002-03-15 | 340.05 |
| 2002-03-18 | 331.93 |
| 2002-03-19 | 333.21 |
| 2002-03-20 | 335.05 |
| 2002-03-21 | 334.26 |
| 2002-03-22 | 328.82 |
| 2002-03-25 | 325.52 |
| 2002-03-26 | 325.78 |
| 2002-03-27 | 333.35 |
| 2002-03-28 | 337.75 |
| 2002-03-29 | . |
| 2002-04-01 | 327.08 |
| 2002-04-02 | 332.10 |
| 2002-04-03 | 336.76 |
| 2002-04-04 | 339.41 |
| 2002-04-05 | 333.61 |
| 2002-04-08 | 339.87 |
| 2002-04-09 | 333.41 |
| 2002-04-10 | 323.57 |
| 2002-04-11 | 321.50 |
| 2002-04-12 | 313.12 |
| 2002-04-15 | 317.07 |
| 2002-04-16 | 323.47 |
| 2002-04-17 | 330.03 |
| 2002-04-18 | 333.82 |
| 2002-04-19 | 331.23 |
| 2002-04-22 | 333.96 |
| 2002-04-23 | 332.74 |
| 2002-04-24 | 331.34 |
| 2002-04-25 | 332.77 |
| 2002-04-26 | 330.49 |
| 2002-04-29 | 328.88 |
| 2002-04-30 | 330.81 |
| 2002-05-01 | 332.52 |
| 2002-05-02 | 334.57 |
| 2002-05-03 | 334.52 |
| 2002-05-06 | 331.14 |
| 2002-05-07 | 327.29 |
| 2002-05-08 | 327.04 |
| 2002-05-09 | 330.45 |
| 2002-05-10 | 327.22 |
| 2002-05-13 | 324.30 |
| 2002-05-14 | 320.20 |
| 2002-05-15 | 328.11 |
| 2002-05-16 | 333.56 |
| 2002-05-17 | 342.51 |
| 2002-05-20 | 350.11 |
| 2002-05-21 | 352.46 |
| 2002-05-22 | 359.45 |
| 2002-05-23 | 356.93 |
| 2002-05-24 | 355.37 |
| 2002-05-27 | . |
| 2002-05-28 | 348.71 |
| 2002-05-29 | 349.49 |
| 2002-05-30 | 350.28 |
| 2002-05-31 | 354.18 |
| 2002-06-03 | 354.96 |
| 2002-06-04 | 350.85 |
| 2002-06-05 | 350.70 |
| 2002-06-06 | 352.50 |
| 2002-06-07 | 347.65 |
| 2002-06-10 | 346.50 |
| 2002-06-11 | 345.64 |
| 2002-06-12 | 343.15 |
| 2002-06-13 | 342.14 |
| 2002-06-14 | 336.63 |
| 2002-06-17 | 326.91 |
| 2002-06-18 | 330.78 |
| 2002-06-19 | 322.68 |
| 2002-06-20 | 325.32 |
| 2002-06-21 | 322.18 |
| 2002-06-24 | 323.97 |
| 2002-06-25 | 324.39 |
| 2002-06-26 | 316.38 |
| 2002-06-27 | 318.60 |
| 2002-06-28 | 327.05 |
| 2002-07-01 | 327.73 |
| 2002-07-02 | 326.06 |
| 2002-07-03 | 326.73 |
| 2002-07-04 | . |
| 2002-07-05 | 329.09 |
| 2002-07-08 | 327.48 |
| 2002-07-09 | 331.59 |
| 2002-07-10 | 326.62 |
| 2002-07-11 | 321.30 |
| 2002-07-12 | 323.88 |
| 2002-07-15 | 321.56 |
| 2002-07-16 | 314.20 |
| 2002-07-17 | 318.84 |
| 2002-07-18 | 324.13 |
| 2002-07-19 | 321.31 |
| 2002-07-22 | 319.40 |
| 2002-07-23 | 316.69 |
| 2002-07-24 | 308.12 |
| 2002-07-25 | 306.17 |
| 2002-07-26 | 295.69 |
| 2002-07-29 | 306.37 |
| 2002-07-30 | 311.80 |
| 2002-07-31 | 310.25 |
| 2002-08-01 | 308.90 |
| 2002-08-02 | 309.56 |
| 2002-08-05 | 308.63 |
| 2002-08-06 | 300.84 |
| 2002-08-07 | 308.70 |
| 2002-08-08 | 310.07 |
| 2002-08-09 | 315.04 |
| 2002-08-12 | 316.21 |
| 2002-08-13 | 315.46 |
| 2002-08-14 | 317.83 |
| 2002-08-15 | 317.20 |
| 2002-08-16 | 314.20 |
| 2002-08-19 | 310.31 |
| 2002-08-20 | 310.51 |
| 2002-08-21 | 312.62 |
| 2002-08-22 | 313.67 |
| 2002-08-23 | 313.25 |
| 2002-08-26 | 315.05 |
| 2002-08-27 | 311.45 |
| 2002-08-28 | 309.68 |
| 2002-08-29 | 306.26 |
| 2002-08-30 | 305.59 |
| 2002-09-02 | . |
| 2002-09-03 | 299.81 |
| 2002-09-04 | 290.91 |
| 2002-09-05 | 294.95 |
| 2002-09-06 | 290.34 |
| 2002-09-09 | 291.33 |
| 2002-09-10 | 295.48 |
| 2002-09-11 | 293.99 |
| 2002-09-12 | 295.52 |
| 2002-09-13 | 286.34 |
| 2002-09-16 | 282.28 |
| 2002-09-17 | 289.62 |
| 2002-09-18 | 284.29 |
| 2002-09-19 | 287.12 |
| 2002-09-20 | 279.53 |
| 2002-09-23 | 276.94 |
| 2002-09-24 | 272.22 |
| 2002-09-25 | 270.64 |
| 2002-09-26 | 274.52 |
| 2002-09-27 | 278.05 |
| 2002-09-30 | 274.00 |
| 2002-10-01 | 272.11 |
| 2002-10-02 | 270.26 |
| 2002-10-03 | 270.03 |
| 2002-10-04 | 281.38 |
| 2002-10-07 | 276.40 |
| 2002-10-08 | 278.84 |
| 2002-10-09 | 275.74 |
| 2002-10-10 | 270.23 |
| 2002-10-11 | 272.49 |
| 2002-10-14 | 272.14 |
| 2002-10-15 | 283.69 |
| 2002-10-16 | 287.38 |
| 2002-10-17 | 286.78 |
| 2002-10-18 | 287.82 |
| 2002-10-21 | 285.24 |
| 2002-10-22 | 277.58 |
| 2002-10-23 | 286.73 |
| 2002-10-24 | 286.22 |
| 2002-10-25 | 287.68 |
| 2002-10-28 | 289.77 |
| 2002-10-29 | 285.63 |
| 2002-10-30 | 286.00 |
| 2002-10-31 | 283.92 |
| 2002-11-01 | 287.63 |
| 2002-11-04 | 290.53 |
| 2002-11-05 | 295.12 |
| 2002-11-06 | 293.92 |
| 2002-11-07 | 294.53 |
| 2002-11-08 | 290.23 |
| 2002-11-11 | 282.16 |
| 2002-11-12 | 282.41 |
| 2002-11-13 | 284.07 |
| 2002-11-14 | 283.56 |
| 2002-11-15 | 292.76 |
| 2002-11-18 | 286.82 |
| 2002-11-19 | 282.45 |
| 2002-11-20 | 283.28 |
| 2002-11-21 | 286.31 |
| 2002-11-22 | 290.84 |
| 2002-11-25 | 296.42 |
| 2002-11-26 | 294.21 |
| 2002-11-27 | 292.93 |
| 2002-11-28 | . |
| 2002-11-29 | 300.03 |
| 2002-12-02 | 296.62 |
| 2002-12-03 | 302.31 |
| 2002-12-04 | 293.55 |
| 2002-12-05 | 292.17 |
| 2002-12-06 | 292.51 |
| 2002-12-09 | 289.64 |
| 2002-12-10 | 290.62 |
| 2002-12-11 | 289.23 |
| 2002-12-12 | 288.95 |
| 2002-12-13 | 287.65 |
| 2002-12-16 | 285.49 |
| 2002-12-17 | 288.82 |
| 2002-12-18 | 284.36 |
| 2002-12-19 | 286.89 |
| 2002-12-20 | 286.24 |
| 2002-12-23 | 286.74 |
| 2002-12-24 | 286.57 |
| 2002-12-25 | . |
| 2002-12-26 | 285.37 |
| 2002-12-27 | 285.42 |
| 2002-12-30 | 283.40 |
| 2002-12-31 | 284.81 |
| 2003-01-01 | . |
| 2003-01-02 | 281.34 |
| 2003-01-03 | 283.25 |
| 2003-01-06 | 289.11 |
| 2003-01-07 | 286.81 |
| 2003-01-08 | 287.66 |
| 2003-01-09 | 287.95 |
| 2003-01-10 | 286.91 |
| 2003-01-13 | 291.77 |
| 2003-01-14 | 295.98 |
| 2003-01-15 | 301.55 |
| 2003-01-16 | 302.54 |
| 2003-01-17 | 299.91 |
| 2003-01-20 | . |
| 2003-01-21 | 301.32 |
| 2003-01-22 | 297.05 |
| 2003-01-23 | 298.24 |
| 2003-01-24 | 295.62 |
| 2003-01-27 | 286.29 |
| 2003-01-28 | 285.85 |
| 2003-01-29 | 283.41 |
| 2003-01-30 | 284.47 |
| 2003-01-31 | 278.55 |
| 2003-02-03 | 277.05 |
| 2003-02-04 | 280.29 |
| 2003-02-05 | 279.37 |
| 2003-02-06 | 276.30 |
| 2003-02-07 | 275.85 |
| 2003-02-10 | 277.01 |
| 2003-02-11 | 275.31 |
| 2003-02-12 | 281.07 |
| 2003-02-13 | 280.20 |
| 2003-02-14 | 281.49 |
| 2003-02-17 | . |
| 2003-02-18 | 285.40 |
| 2003-02-19 | 284.87 |
| 2003-02-20 | 286.36 |
| 2003-02-21 | 284.09 |
| 2003-02-24 | 283.17 |
| 2003-02-25 | 278.84 |
| 2003-02-26 | 278.75 |
| 2003-02-27 | 276.62 |
| 2003-02-28 | 273.77 |
| 2003-03-03 | 278.08 |
| 2003-03-04 | 278.29 |
| 2003-03-05 | 277.20 |
| 2003-03-06 | 272.24 |
| 2003-03-07 | 265.63 |
| 2003-03-10 | 262.73 |
| 2003-03-11 | 257.76 |
| 2003-03-12 | 262.89 |
| 2003-03-13 | 258.85 |
| 2003-03-14 | 263.79 |
| 2003-03-17 | 261.22 |
| 2003-03-18 | 262.91 |
| 2003-03-19 | 265.12 |
| 2003-03-20 | 272.04 |
| 2003-03-21 | 271.09 |
| 2003-03-24 | 276.61 |
| 2003-03-25 | 269.88 |
| 2003-03-26 | 271.96 |
| 2003-03-27 | 272.89 |
| 2003-03-28 | 272.58 |
| 2003-03-31 | 263.46 |
| 2003-04-01 | 267.68 |
| 2003-04-02 | 271.41 |
| 2003-04-03 | 271.51 |
| 2003-04-04 | 270.88 |
| 2003-04-07 | 276.23 |
| 2003-04-08 | 277.44 |
| 2003-04-09 | 275.07 |
| 2003-04-10 | 275.60 |
| 2003-04-11 | 272.83 |
| 2003-04-14 | 271.46 |
| 2003-04-15 | 276.31 |
| 2003-04-16 | 277.98 |
| 2003-04-17 | 279.05 |
| 2003-04-18 | . |
| 2003-04-21 | 278.65 |
| 2003-04-22 | 274.33 |
| 2003-04-23 | 275.86 |
| 2003-04-24 | 276.00 |
| 2003-04-25 | 273.20 |
| 2003-04-28 | 271.72 |
| 2003-04-29 | 276.03 |
| 2003-04-30 | 280.76 |
| 2003-05-01 | 281.39 |
| 2003-05-02 | 282.48 |
| 2003-05-05 | 284.48 |
| 2003-05-06 | 293.48 |
| 2003-05-07 | 298.45 |
| 2003-05-08 | 295.28 |
| 2003-05-09 | 292.79 |
| 2003-05-12 | 298.15 |
| 2003-05-13 | 298.53 |
| 2003-05-14 | 299.74 |
| 2003-05-15 | 298.61 |
| 2003-05-16 | 294.73 |
| 2003-05-19 | 290.55 |
| 2003-05-20 | 291.41 |
| 2003-05-21 | 290.55 |
| 2003-05-22 | 295.04 |
| 2003-05-23 | 300.22 |
| 2003-05-26 | . |
| 2003-05-27 | 292.52 |
| 2003-05-28 | 292.35 |
| 2003-05-29 | 296.25 |
| 2003-05-30 | 290.38 |
| 2003-06-02 | 300.42 |
| 2003-06-03 | 302.55 |
| 2003-06-04 | 303.90 |
| 2003-06-05 | 304.98 |
| 2003-06-06 | 307.03 |
| 2003-06-09 | 305.60 |
| 2003-06-10 | 304.25 |
| 2003-06-11 | 303.84 |
| 2003-06-12 | 305.11 |
| 2003-06-13 | 311.19 |
| 2003-06-16 | 307.48 |
| 2003-06-17 | 313.31 |
| 2003-06-18 | 316.48 |
| 2003-06-19 | 321.68 |
| 2003-06-20 | 323.30 |
| 2003-06-23 | 321.98 |
| 2003-06-24 | 313.91 |
| 2003-06-25 | 314.37 |
| 2003-06-26 | 310.20 |
| 2003-06-27 | 312.67 |
| 2003-06-30 | 307.93 |
| 2003-07-01 | 311.28 |
| 2003-07-02 | 321.47 |
| 2003-07-03 | 328.39 |
| 2003-07-04 | . |
| 2003-07-07 | 332.02 |
| 2003-07-08 | 338.80 |
| 2003-07-09 | 337.94 |
| 2003-07-10 | 336.75 |
| 2003-07-11 | 327.48 |
| 2003-07-14 | 332.57 |
| 2003-07-15 | 335.37 |
| 2003-07-16 | 332.45 |
| 2003-07-17 | 326.39 |
| 2003-07-18 | 328.31 |
| 2003-07-21 | 328.92 |
| 2003-07-22 | 321.96 |
| 2003-07-23 | 321.76 |
| 2003-07-24 | 321.45 |
| 2003-07-25 | 321.88 |
| 2003-07-28 | 329.01 |
| 2003-07-29 | 328.29 |
| 2003-07-30 | 322.33 |
| 2003-07-31 | 323.35 |
| 2003-08-01 | 324.96 |
| 2003-08-04 | 322.99 |
| 2003-08-05 | 320.46 |
| 2003-08-06 | 321.99 |
| 2003-08-07 | 321.26 |
| 2003-08-08 | 324.64 |
| 2003-08-11 | 327.55 |
| 2003-08-12 | 326.27 |
| 2003-08-13 | 328.99 |
| 2003-08-14 | 331.63 |
| 2003-08-15 | 329.72 |
| 2003-08-18 | 330.57 |
| 2003-08-19 | 338.62 |
| 2003-08-20 | 342.30 |
| 2003-08-21 | 349.53 |
| 2003-08-22 | 347.61 |
| 2003-08-25 | 344.62 |
| 2003-08-26 | 346.20 |
| 2003-08-27 | 345.35 |
| 2003-08-28 | 342.28 |
| 2003-08-29 | 343.54 |
| 2003-09-01 | . |
| 2003-09-02 | 348.48 |
| 2003-09-03 | 347.29 |
| 2003-09-04 | 343.75 |
| 2003-09-05 | 341.86 |
| 2003-09-08 | 338.22 |
| 2003-09-09 | 342.10 |
| 2003-09-10 | 338.07 |
| 2003-09-11 | 335.09 |
| 2003-09-12 | 335.92 |
| 2003-09-15 | 336.41 |
| 2003-09-16 | 345.42 |
| 2003-09-17 | 350.69 |
| 2003-09-18 | 352.23 |
| 2003-09-19 | 348.99 |
| 2003-09-22 | 344.29 |
| 2003-09-23 | 347.01 |
| 2003-09-24 | 354.11 |
| 2003-09-25 | 350.18 |
| 2003-09-26 | 347.90 |
| 2003-09-29 | 344.12 |
| 2003-09-30 | 345.30 |
| 2003-10-01 | 347.04 |
| 2003-10-02 | 355.06 |
| 2003-10-03 | 358.96 |
| 2003-10-06 | 359.63 |
| 2003-10-07 | 371.11 |
| 2003-10-08 | 371.93 |
| 2003-10-09 | 374.65 |
| 2003-10-10 | 376.31 |
| 2003-10-13 | 376.39 |
| 2003-10-14 | 374.65 |
| 2003-10-15 | 368.46 |
| 2003-10-16 | 370.26 |
| 2003-10-17 | 366.55 |
| 2003-10-20 | 369.73 |
| 2003-10-21 | 370.47 |
| 2003-10-22 | 368.13 |
| 2003-10-23 | 350.64 |
| 2003-10-24 | 352.45 |
| 2003-10-27 | 353.42 |
| 2003-10-28 | 359.45 |
| 2003-10-29 | 357.44 |
| 2003-10-30 | 356.39 |
| 2003-10-31 | 350.21 |
| 2003-11-03 | 348.72 |
| 2003-11-04 | 352.80 |
| 2003-11-05 | 345.49 |
| 2003-11-06 | 336.10 |
| 2003-11-07 | 341.29 |
| 2003-11-10 | 337.69 |
| 2003-11-11 | 334.42 |
| 2003-11-12 | 350.23 |
| 2003-11-13 | 356.79 |
| 2003-11-14 | 351.36 |
| 2003-11-17 | 348.38 |
| 2003-11-18 | 354.05 |
| 2003-11-19 | 342.73 |
| 2003-11-20 | 346.30 |
| 2003-11-21 | 347.49 |
| 2003-11-24 | 346.82 |
| 2003-11-25 | 351.16 |
| 2003-11-26 | 353.29 |
| 2003-11-27 | . |
| 2003-11-28 | 352.34 |
| 2003-12-01 | 360.22 |
| 2003-12-02 | 361.10 |
| 2003-12-03 | 358.19 |
| 2003-12-04 | 360.56 |
| 2003-12-05 | 359.50 |
| 2003-12-08 | 357.33 |
| 2003-12-09 | 359.07 |
| 2003-12-10 | 354.06 |
| 2003-12-11 | 354.84 |
| 2003-12-12 | 357.55 |
| 2003-12-15 | 361.64 |
| 2003-12-16 | 353.30 |
| 2003-12-17 | 346.77 |
| 2003-12-18 | 351.81 |
| 2003-12-19 | 355.90 |
| 2003-12-22 | 361.41 |
| 2003-12-23 | 361.50 |
| 2003-12-24 | 359.87 |
| 2003-12-25 | . |
| 2003-12-26 | 359.71 |
| 2003-12-29 | 361.27 |
| 2003-12-30 | 369.26 |
| 2003-12-31 | 369.87 |
| 2004-01-01 | . |
| 2004-01-02 | 373.83 |
| 2004-01-05 | 382.29 |
| 2004-01-06 | 382.31 |
| 2004-01-07 | 378.21 |
| 2004-01-08 | 383.43 |
| 2004-01-09 | 386.86 |
| 2004-01-12 | 384.19 |
| 2004-01-13 | 385.75 |
| 2004-01-14 | 381.30 |
| 2004-01-15 | 376.42 |
| 2004-01-16 | 378.34 |
| 2004-01-19 | . |
| 2004-01-20 | 376.97 |
| 2004-01-21 | 380.88 |
| 2004-01-22 | 383.12 |
| 2004-01-23 | 380.91 |
| 2004-01-26 | 379.47 |
| 2004-01-27 | 379.84 |
| 2004-01-28 | 376.74 |
| 2004-01-29 | 374.35 |
| 2004-01-30 | 373.71 |
| 2004-02-02 | 371.16 |
| 2004-02-03 | 372.47 |
| 2004-02-04 | 369.11 |
| 2004-02-05 | 367.02 |
| 2004-02-06 | 372.38 |
| 2004-02-09 | 373.21 |
| 2004-02-10 | 374.85 |
| 2004-02-11 | 375.97 |
| 2004-02-12 | 375.43 |
| 2004-02-13 | 381.91 |
| 2004-02-16 | . |
| 2004-02-17 | 383.29 |
| 2004-02-18 | 387.47 |
| 2004-02-19 | 388.45 |
| 2004-02-20 | 386.90 |
| 2004-02-23 | 383.11 |
| 2004-02-24 | 377.29 |
| 2004-02-25 | 378.12 |
| 2004-02-26 | 376.87 |
| 2004-02-27 | 381.92 |
| 2004-03-01 | 386.90 |
| 2004-03-02 | 387.09 |
| 2004-03-03 | 383.76 |
| 2004-03-04 | 387.95 |
| 2004-03-05 | 388.21 |
| 2004-03-08 | 387.39 |
| 2004-03-09 | 389.09 |
| 2004-03-10 | 386.49 |
| 2004-03-11 | 381.08 |
| 2004-03-12 | 372.04 |
| 2004-03-15 | 372.94 |
| 2004-03-16 | 374.99 |
| 2004-03-17 | 380.48 |
| 2004-03-18 | 384.42 |
| 2004-03-19 | 381.84 |
| 2004-03-22 | 376.72 |
| 2004-03-23 | 379.68 |
| 2004-03-24 | 386.94 |
| 2004-03-25 | 387.12 |
| 2004-03-26 | 384.49 |
| 2004-03-29 | 390.38 |
| 2004-03-30 | 396.79 |
| 2004-03-31 | 400.94 |
| 2004-04-01 | 399.70 |
| 2004-04-02 | 399.68 |
| 2004-04-05 | 409.94 |
| 2004-04-06 | 411.24 |
| 2004-04-07 | 410.16 |
| 2004-04-08 | 411.40 |
| 2004-04-09 | . |
| 2004-04-12 | 408.71 |
| 2004-04-13 | 403.74 |
| 2004-04-14 | 396.61 |
| 2004-04-15 | 392.33 |
| 2004-04-16 | 393.98 |
| 2004-04-19 | 391.81 |
| 2004-04-20 | 394.76 |
| 2004-04-21 | 387.44 |
| 2004-04-22 | 388.72 |
| 2004-04-23 | 391.80 |
| 2004-04-26 | 392.46 |
| 2004-04-27 | 388.26 |
| 2004-04-28 | 381.91 |
| 2004-04-29 | 378.08 |
| 2004-04-30 | 378.71 |
| 2004-05-03 | 380.11 |
| 2004-05-04 | 383.76 |
| 2004-05-05 | 386.36 |
| 2004-05-06 | 379.17 |
| 2004-05-07 | 373.40 |
| 2004-05-10 | 347.11 |
| 2004-05-11 | 346.79 |
| 2004-05-12 | 354.49 |
| 2004-05-13 | 346.25 |
| 2004-05-14 | 341.74 |
| 2004-05-17 | 334.53 |
| 2004-05-18 | 341.37 |
| 2004-05-19 | 352.24 |
| 2004-05-20 | 351.79 |
| 2004-05-21 | 360.13 |
| 2004-05-24 | 359.77 |
| 2004-05-25 | 356.85 |
| 2004-05-26 | 360.55 |
| 2004-05-27 | 366.26 |
| 2004-05-28 | 367.00 |
| 2004-05-31 | . |
| 2004-06-01 | 368.43 |
| 2004-06-02 | 367.64 |
| 2004-06-03 | 356.42 |
| 2004-06-04 | 359.07 |
| 2004-06-07 | 370.80 |
| 2004-06-08 | 370.54 |
| 2004-06-09 | 370.19 |
| 2004-06-10 | 371.09 |
| 2004-06-11 | . |
| 2004-06-14 | 363.23 |
| 2004-06-15 | 364.65 |
| 2004-06-16 | 370.03 |
| 2004-06-17 | 368.74 |
| 2004-06-18 | 363.71 |
| 2004-06-21 | 368.09 |
| 2004-06-22 | 369.37 |
| 2004-06-23 | 369.77 |
| 2004-06-24 | 376.41 |
| 2004-06-25 | 377.45 |
| 2004-06-28 | 378.32 |
| 2004-06-29 | 376.57 |
| 2004-06-30 | 376.66 |
| 2004-07-01 | 379.83 |
| 2004-07-02 | 375.06 |
| 2004-07-05 | . |
| 2004-07-06 | 372.61 |
| 2004-07-07 | 373.35 |
| 2004-07-08 | 370.17 |
| 2004-07-09 | 371.62 |
| 2004-07-12 | 374.73 |
| 2004-07-13 | 373.10 |
| 2004-07-14 | 368.54 |
| 2004-07-15 | 366.55 |
| 2004-07-16 | 367.53 |
| 2004-07-19 | 369.88 |
| 2004-07-20 | 365.94 |
| 2004-07-21 | 368.01 |
| 2004-07-22 | 369.09 |
| 2004-07-23 | 363.76 |
| 2004-07-26 | 359.33 |
| 2004-07-27 | 358.37 |
| 2004-07-28 | 360.60 |
| 2004-07-29 | 360.97 |
| 2004-07-30 | 363.14 |
| 2004-08-02 | 362.91 |
| 2004-08-03 | 362.29 |
| 2004-08-04 | 358.94 |
| 2004-08-05 | 359.66 |
| 2004-08-06 | 358.68 |
| 2004-08-09 | 356.20 |
| 2004-08-10 | 353.37 |
| 2004-08-11 | 356.19 |
| 2004-08-12 | 357.02 |
| 2004-08-13 | 357.52 |
| 2004-08-16 | 357.66 |
| 2004-08-17 | 359.99 |
| 2004-08-18 | 361.06 |
| 2004-08-19 | 361.28 |
| 2004-08-20 | 358.35 |
| 2004-08-23 | 358.36 |
| 2004-08-24 | 360.45 |
| 2004-08-25 | 362.64 |
| 2004-08-26 | 362.28 |
| 2004-08-27 | 363.35 |
| 2004-08-30 | 357.38 |
| 2004-08-31 | 356.60 |
| 2004-09-01 | 359.32 |
| 2004-09-02 | 362.84 |
| 2004-09-03 | 360.17 |
| 2004-09-06 | . |
| 2004-09-07 | 368.87 |
| 2004-09-08 | 364.46 |
| 2004-09-09 | 361.54 |
| 2004-09-10 | 362.09 |
| 2004-09-13 | 364.69 |
| 2004-09-14 | 366.25 |
| 2004-09-15 | 363.31 |
| 2004-09-16 | 364.20 |
| 2004-09-17 | 362.01 |
| 2004-09-20 | 363.91 |
| 2004-09-21 | 365.24 |
| 2004-09-22 | 365.40 |
| 2004-09-23 | 364.06 |
| 2004-09-24 | 357.53 |
| 2004-09-27 | 354.65 |
| 2004-09-28 | 349.38 |
| 2004-09-29 | 352.81 |
| 2004-09-30 | 355.38 |
| 2004-10-01 | 359.29 |
| 2004-10-04 | 364.61 |
| 2004-10-05 | 366.91 |
| 2004-10-06 | 367.67 |
| 2004-10-07 | 364.64 |
| 2004-10-08 | 364.70 |
| 2004-10-11 | 365.91 |
| 2004-10-12 | 359.97 |
| 2004-10-13 | 359.13 |
| 2004-10-14 | 357.44 |
| 2004-10-15 | 356.97 |
| 2004-10-18 | 356.29 |
| 2004-10-19 | 361.33 |
| 2004-10-20 | 359.42 |
| 2004-10-21 | 358.67 |
| 2004-10-22 | 362.49 |
| 2004-10-25 | 360.76 |
| 2004-10-26 | 360.23 |
| 2004-10-27 | 360.23 |
| 2004-10-28 | 365.34 |
| 2004-10-29 | 365.40 |
| 2004-11-01 | 366.10 |
| 2004-11-02 | 372.32 |
| 2004-11-03 | 375.34 |
| 2004-11-04 | 373.25 |
| 2004-11-05 | 376.28 |
| 2004-11-08 | 373.54 |
| 2004-11-09 | 372.06 |
| 2004-11-10 | 370.09 |
| 2004-11-11 | 369.63 |
| 2004-11-12 | 377.55 |
| 2004-11-15 | 380.57 |
| 2004-11-16 | 377.54 |
| 2004-11-17 | 384.71 |
| 2004-11-18 | 384.06 |
| 2004-11-19 | 384.72 |
| 2004-11-22 | 381.76 |
| 2004-11-23 | 385.50 |
| 2004-11-24 | 387.36 |
| 2004-11-25 | . |
| 2004-11-26 | 386.99 |
| 2004-11-29 | 388.90 |
| 2004-11-30 | 390.44 |
| 2004-12-01 | 389.25 |
| 2004-12-02 | 395.86 |
| 2004-12-03 | 396.35 |
| 2004-12-06 | 393.96 |
| 2004-12-07 | 392.47 |
| 2004-12-08 | 389.99 |
| 2004-12-09 | 387.45 |
| 2004-12-10 | 382.66 |
| 2004-12-13 | 384.95 |
| 2004-12-14 | 386.50 |
| 2004-12-15 | 389.85 |
| 2004-12-16 | 390.55 |
| 2004-12-17 | 392.40 |
| 2004-12-20 | 392.40 |
| 2004-12-21 | 392.19 |
| 2004-12-22 | 391.33 |
| 2004-12-23 | 392.61 |
| 2004-12-24 | . |
| 2004-12-27 | 393.55 |
| 2004-12-28 | 396.99 |
| 2004-12-29 | 396.55 |
| 2004-12-30 | 398.13 |
| 2004-12-31 | 399.86 |
| 2005-01-03 | 400.08 |
| 2005-01-04 | 395.36 |
| 2005-01-05 | 393.11 |
| 2005-01-06 | 389.25 |
| 2005-01-07 | 390.45 |
| 2005-01-10 | 391.18 |
| 2005-01-11 | 394.11 |
| 2005-01-12 | 394.58 |
| 2005-01-13 | 394.65 |
| 2005-01-14 | 393.72 |
| 2005-01-17 | . |
| 2005-01-18 | 391.77 |
| 2005-01-19 | 391.52 |
| 2005-01-20 | 387.39 |
| 2005-01-21 | 385.95 |
| 2005-01-24 | 383.96 |
| 2005-01-25 | 381.74 |
| 2005-01-26 | 387.14 |
| 2005-01-27 | 386.86 |
#2005-01-28| 387.09
#2005-01-31| 388.72
#2005-02-01| 386.63
#2005-02-02| 384.27
#2005-02-03| 381.99
#2005-02-04| 383.18
#2005-02-07| 385.40
#2005-02-08| 384.58
#2005-02-09| 383.60
#2005-02-10| 385.84
#2005-02-11| 386.45
#2005-02-14| 393.32
#2005-02-15| 393.18
#2005-02-16| 393.30
#2005-02-17| 391.92
#2005-02-18| 392.12
#2005-02-21| .
#2005-02-22| 395.50
#2005-02-23| 390.95
#2005-02-24| 392.06
#2005-02-25| 393.27
#2005-02-28| 394.58
#2005-03-01| 391.91
#2005-03-02| 393.57
#2005-03-03| 395.91
#2005-03-04| 395.87
#2005-03-07| 397.13
#2005-03-08| 399.76
#2005-03-09| 403.68
#2005-03-10| 400.52
#2005-03-11| 400.54
#2005-03-14| 398.33
#2005-03-15| 395.91
#2005-03-16| 402.09
#2005-03-17| 397.68
#2005-03-18| 399.91
#2005-03-21| 399.55
#2005-03-22| 394.52
#2005-03-23| 391.37
#2005-03-24| 387.27
#2005-03-25| .
#2005-03-28| 388.69
#2005-03-29| 381.96
#2005-03-30| 381.59
#2005-03-31| 385.13
#2005-04-01| 384.72
#2005-04-04| 380.93
#2005-04-05| 383.10
#2005-04-06| 383.36
#2005-04-07| 385.90
#2005-04-08| 387.29
#2005-04-11| 388.21
#2005-04-12| 383.14
#2005-04-13| 383.98
#2005-04-14| 379.16
#2005-04-15| 375.24
#2005-04-18| 365.08
#2005-04-19| 368.93
#2005-04-20| 370.21
#2005-04-21| 371.09
#2005-04-22| 371.56
#2005-04-25| 373.07
#2005-04-26| 373.33
#2005-04-27| 372.98
#2005-04-28| 373.62
#2005-04-29| 374.64
#2005-05-02| 372.77
#2005-05-03| 374.70
#2005-05-04| 377.65
#2005-05-05| 378.89
#2005-05-06| 384.23
#2005-05-09| 384.03
#2005-05-10| 383.90
#2005-05-11| 379.64
#2005-05-12| 376.98
#2005-05-13| 377.32
#2005-05-16| 375.27
#2005-05-17| 372.98
#2005-05-18| 371.19
#2005-05-19| 377.94
#2005-05-20| 377.81
#2005-05-23| 379.82
#2005-05-24| 379.57
#2005-05-25| 374.50
#2005-05-26| 375.17
#2005-05-27| 376.96
#2005-05-30| .
#2005-05-31| 380.67
#2005-06-01| 380.90
#2005-06-02| 380.77
#2005-06-03| 382.90
#2005-06-06| 385.65
#2005-06-07| 384.39
#2005-06-08| 386.21
#2005-06-09| 382.52
#2005-06-10| 383.26
#2005-06-13| 382.08
#2005-06-14| 383.54
#2005-06-15| 387.54
#2005-06-16| 387.82
#2005-06-17| 392.14
#2005-06-20| 391.44
#2005-06-21| 391.07
#2005-06-22| 394.86
#2005-06-23| 393.86
#2005-06-24| 391.82
#2005-06-27| 388.20
#2005-06-28| 388.81
#2005-06-29| 386.68
#2005-06-30| 389.40
#2005-07-01| 388.82
#2005-07-04| .
#2005-07-05| 385.80
#2005-07-06| 385.23
#2005-07-07| 381.44
#2005-07-08| 381.67
#2005-07-11| 386.91
#2005-07-12| 390.00
#2005-07-13| 389.76
#2005-07-14| 393.87
#2005-07-15| 393.48
#2005-07-18| 394.57
#2005-07-19| 392.67
#2005-07-20| 392.69
#2005-07-21| 398.25
#2005-07-22| 402.65
#2005-07-25| 401.55
#2005-07-26| 400.14
#2005-07-27| 401.49
#2005-07-28| 405.15
#2005-07-29| 406.96
#2005-08-01| 413.63
#2005-08-02| 417.33
#2005-08-03| 418.03
#2005-08-04| 413.78
#2005-08-05| 411.22
#2005-08-08| 410.67
#2005-08-09| 412.64
#2005-08-10| 422.27
#2005-08-11| 425.16
#2005-08-12| 423.78
#2005-08-15| 421.38
#2005-08-16| 422.07
#2005-08-17| 420.09
#2005-08-18| 413.31
#2005-08-19| 413.15
#2005-08-22| 417.27
#2005-08-23| 414.52
#2005-08-24| 411.84
#2005-08-25| 410.73
#2005-08-26| 410.93
#2005-08-29| 403.16
#2005-08-30| 403.31
#2005-08-31| 403.99
#2005-09-01| 408.65
#2005-09-02| 411.39
#2005-09-05| .
#2005-09-06| 412.39
#2005-09-07| 416.50
#2005-09-08| 416.49
#2005-09-09| 421.56
#2005-09-12| 422.81
#2005-09-13| 420.70
#2005-09-14| 420.91
#2005-09-15| 423.16
#2005-09-16| 420.90
#2005-09-19| 419.38
#2005-09-20| 424.59
#2005-09-21| 422.99
#2005-09-22| 423.09
#2005-09-23| 421.52
#2005-09-26| 434.02
#2005-09-27| 429.07
#2005-09-28| 428.87
#2005-09-29| 437.36
#2005-09-30| 432.67
#2005-10-03| 432.87
#2005-10-04| 436.55
#2005-10-05| 434.51
#2005-10-06| 424.87
#2005-10-07| 423.08
#2005-10-10| 424.27
#2005-10-11| 427.26
#2005-10-12| 424.45
#2005-10-13| 421.12
#2005-10-14| 419.25
#2005-10-17| 417.45
#2005-10-18| 416.01
#2005-10-19| 408.29
#2005-10-20| 410.13
#2005-10-21| 411.62
#2005-10-24| 408.79
#2005-10-25| 412.67
#2005-10-26| 411.34
#2005-10-27| 410.79
#2005-10-28| 406.30
#2005-10-31| 409.77
#2005-11-01| 414.54
#2005-11-02| 414.85
#2005-11-03| 414.46
#2005-11-04| 412.72
#2005-11-07| 414.35
#2005-11-08| 415.68
#2005-11-09| 414.42
#2005-11-10| 415.25
#2005-11-11| 417.91
#2005-11-14| 412.56
#2005-11-15| 412.18
#2005-11-16| 411.27
#2005-11-17| 415.16
#2005-11-18| 417.02
#2005-11-21| 414.48
#2005-11-22| 412.20
#2005-11-23| 415.66
#2005-11-24| .
#2005-11-25| 414.11
#2005-11-28| 416.75
#2005-11-29| 415.37
#2005-11-30| 412.97
#2005-12-01| 413.90
#2005-12-02| 414.25
#2005-12-05| 410.96
#2005-12-06| 407.52
#2005-12-07| 413.82
#2005-12-08| 409.74
#2005-12-09| 411.73
#2005-12-12| 413.20
#2005-12-13| 415.79
#2005-12-14| 415.46
#2005-12-15| 416.33
#2005-12-16| 418.36
#2005-12-19| 422.48
#2005-12-20| 422.08
#2005-12-21| 422.26
#2005-12-22| 422.56
#2005-12-23| 423.43
#2005-12-26| .
#2005-12-27| 422.25
#2005-12-28| 420.81
#2005-12-29| 420.22
#2005-12-30| 418.42
#2006-01-02| .
#2006-01-03| 422.51
#2006-01-04| 428.06
#2006-01-05| 437.23
#2006-01-06| 438.26
#2006-01-09| 440.01
#2006-01-10| 437.35
#2006-01-11| 442.81
#2006-01-12| 443.60
#2006-01-13| 441.46
#2006-01-16| .
#2006-01-17| 431.19
#2006-01-18| 422.00
#2006-01-19| 426.32
#2006-01-20| 424.56
#2006-01-23| 421.55
#2006-01-24| 423.45
#2006-01-25| 422.78
#2006-01-26| 422.91
#2006-01-27| 427.39
#2006-01-30| 426.81
#2006-01-31| 428.76
#2006-02-01| 424.34
#2006-02-02| 423.51
#2006-02-03| 420.09
#2006-02-06| 422.04
#2006-02-07| 421.83
#2006-02-08| 415.69
#2006-02-09| 416.87
#2006-02-10| 417.79
#2006-02-13| 415.11
#2006-02-14| 418.90
#2006-02-15| 419.57
#2006-02-16| 418.64
#2006-02-17| 418.05
#2006-02-20| .
#2006-02-21| 418.59
#2006-02-22| 416.64
#2006-02-23| 421.60
#2006-02-24| 420.44
#2006-02-27| 422.51
#2006-02-28| 423.00
#2006-03-01| 421.09
#2006-03-02| 424.39
#2006-03-03| 423.00
#2006-03-06| 420.15
#2006-03-07| 415.50
#2006-03-08| 413.51
#2006-03-09| 416.29
#2006-03-10| 414.51
#2006-03-13| 417.36
#2006-03-14| 421.79
#2006-03-15| 424.61
#2006-03-16| 425.33
#2006-03-17| 430.55
#2006-03-20| 434.68
#2006-03-21| 429.03
#2006-03-22| 427.30
#2006-03-23| 427.32
#2006-03-24| 428.02
#2006-03-27| 431.34
#2006-03-28| 432.10
#2006-03-29| 429.37
#2006-03-30| 434.06
#2006-03-31| 430.58
#2006-04-03| 434.04
#2006-04-04| 434.27
#2006-04-05| 435.23
#2006-04-06| 441.22
#2006-04-07| 440.93
#2006-04-10| 440.39
#2006-04-11| 440.05
#2006-04-12| 435.61
#2006-04-13| 435.92
#2006-04-14| .
#2006-04-17| 438.61
#2006-04-18| 444.23
#2006-04-19| 449.67
#2006-04-20| 451.98
#2006-04-21| 456.40
#2006-04-24| 454.66
#2006-04-25| 454.62
#2006-04-26| 458.81
#2006-04-27| 461.15
#2006-04-28| 460.26
#2006-05-01| 462.85
#2006-05-02| 465.48
#2006-05-03| 466.53
#2006-05-04| 467.13
#2006-05-05| 470.01
#2006-05-08| 482.21
#2006-05-09| 481.09
#2006-05-10| 480.26
#2006-05-11| 483.71
#2006-05-12| 477.98
#2006-05-15| 471.09
#2006-05-16| 470.29
#2006-05-17| 481.76
#2006-05-18| 473.19
#2006-05-19| 466.39
#2006-05-22| 459.60
#2006-05-23| 463.06
#2006-05-24| 458.04
#2006-05-25| 456.27
#2006-05-26| 463.50
#2006-05-29| .
#2006-05-30| 461.31
#2006-05-31| 455.49
#2006-06-01| 456.31
#2006-06-02| 467.00
#2006-06-05| 463.47
#2006-06-06| 457.88
#2006-06-07| 450.92
#2006-06-08| 435.59
#2006-06-09| 439.29
#2006-06-12| 438.12
#2006-06-13| 427.70
#2006-06-14| 428.04
#2006-06-15| 428.45
#2006-06-16| 439.04
#2006-06-19| 435.49
#2006-06-20| 433.96
#2006-06-21| 437.58
#2006-06-22| 442.65
#2006-06-23| 437.72
#2006-06-26| 436.07
#2006-06-27| 435.86
#2006-06-28| 433.20
#2006-06-29| 436.32
#2006-06-30| 451.95
#2006-07-03| 451.81
#2006-07-04| .
#2006-07-05| 450.23
#2006-07-06| 448.47
#2006-07-07| 453.85
#2006-07-10| 458.70
#2006-07-11| 455.63
#2006-07-12| 453.52
#2006-07-13| 452.38
#2006-07-14| 443.60
#2006-07-17| 439.75
#2006-07-18| 438.19
#2006-07-19| 438.28
#2006-07-20| 450.71
#2006-07-21| 451.15
#2006-07-24| 452.06
#2006-07-25| 455.66
#2006-07-26| 454.01
#2006-07-27| 464.35
#2006-07-28| 468.71
#2006-07-31| 469.60
#2006-08-01| 464.80
#2006-08-02| 464.56
#2006-08-03| 462.83
#2006-08-04| 461.89
#2006-08-07| 461.77
#2006-08-08| 462.97
#2006-08-09| 468.69
#2006-08-10| 464.73
#2006-08-11| 464.18
#2006-08-14| 468.06
#2006-08-15| 469.09
#2006-08-16| 474.05
#2006-08-17| 474.54
#2006-08-18| 475.94
#2006-08-21| 468.91
#2006-08-22| 468.27
#2006-08-23| 466.00
#2006-08-24| 462.64
#2006-08-25| 466.72
#2006-08-28| 466.41
#2006-08-29| 471.59
#2006-08-30| 472.43
#2006-08-31| 475.47
#2006-09-01| 474.06
#2006-09-04| .
#2006-09-05| 482.99
#2006-09-06| 480.54
#2006-09-07| 476.06
#2006-09-08| 475.35
#2006-09-11| 468.98
#2006-09-12| 469.59
#2006-09-13| 474.87
#2006-09-14| 475.07
#2006-09-15| 473.64
#2006-09-18| 474.60
#2006-09-19| 475.51
#2006-09-20| 474.91
#2006-09-21| 479.65
#2006-09-22| 478.11
#2006-09-25| 481.52
#2006-09-26| 477.21
#2006-09-27| 484.42
#2006-09-28| 484.27
#2006-09-29| 482.94
#2006-10-02| 486.88
#2006-10-03| 488.50
#2006-10-04| 490.18
#2006-10-05| 497.02
#2006-10-06| 497.71
#2006-10-09| 493.50
#2006-10-10| 493.23
#2006-10-11| 495.34
#2006-10-12| 494.52
#2006-10-13| 497.93
#2006-10-16| 501.98
#2006-10-17| 499.28
#2006-10-18| 500.61
#2006-10-19| 502.04
#2006-10-20| 503.74
#2006-10-23| 504.46
#2006-10-24| 500.14
#2006-10-25| 500.40
#2006-10-26| 507.77
#2006-10-27| 511.49
#2006-10-30| 509.36
#2006-10-31| 508.31
#2006-11-01| 512.37
#2006-11-02| 516.56
#2006-11-03| 515.99
#2006-11-06| 519.42
#2006-11-07| 523.73
#2006-11-08| 520.85
#2006-11-09| 526.24
#2006-11-10| 526.09
#2006-11-13| 522.15
#2006-11-14| 525.83
#2006-11-15| 526.58
#2006-11-16| 533.02
#2006-11-17| 535.52
#2006-11-20| 528.08
#2006-11-21| 530.27
#2006-11-22| 538.71
#2006-11-23| .
#2006-11-24| 538.89
#2006-11-27| 542.09
#2006-11-28| 534.05
#2006-11-29| 534.58
#2006-11-30| 539.65
#2006-12-01| 540.94
#2006-12-04| 539.86
#2006-12-05| 547.69
#2006-12-06| 549.74
#2006-12-07| 546.95
#2006-12-08| 542.40
#2006-12-11| 543.17
#2006-12-12| 543.91
#2006-12-13| 539.91
#2006-12-14| 546.51
#2006-12-15| 548.92
#2006-12-18| 554.40
#2006-12-19| 544.52
#2006-12-20| 550.96
#2006-12-21| 548.98
#2006-12-22| 549.60
#2006-12-25| .
#2006-12-26| 547.32
#2006-12-27| 553.01
#2006-12-28| 558.65
#2006-12-29| 560.09
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 568.60
#2007-01-04| 570.23
#2007-01-05| 567.40
#2007-01-08| 560.62
#2007-01-09| 559.11
#2007-01-10| 550.29
#2007-01-11| 549.24
#2007-01-12| 556.98
#2007-01-15| .
#2007-01-16| 562.06
#2007-01-17| 562.97
#2007-01-18| 564.14
#2007-01-19| 566.83
#2007-01-22| 572.74
#2007-01-23| 576.20
#2007-01-24| 583.89
#2007-01-25| 577.46
#2007-01-26| 571.12
#2007-01-29| 568.04
#2007-01-30| 571.74
#2007-01-31| 567.64
#2007-02-01| 578.67
#2007-02-02| 587.23
#2007-02-05| 586.07
#2007-02-06| 590.37
#2007-02-07| 594.63
#2007-02-08| 600.24
#2007-02-09| 597.18
#2007-02-12| 588.51
#2007-02-13| 586.73
#2007-02-14| 590.73
#2007-02-15| 605.13
#2007-02-16| 598.33
#2007-02-19| .
#2007-02-20| 598.03
#2007-02-21| 600.97
#2007-02-22| 599.18
#2007-02-23| 597.05
#2007-02-26| 591.12
#2007-02-27| 594.29
#2007-02-28| 576.89
#2007-03-01| 573.25
#2007-03-02| 567.11
#2007-03-05| 555.70
#2007-03-06| 565.42
#2007-03-07| 562.47
#2007-03-08| 570.11
#2007-03-09| 566.92
#2007-03-12| 575.78
#2007-03-13| 572.15
#2007-03-14| 557.90
#2007-03-15| 563.51
#2007-03-16| 565.05
#2007-03-19| 573.54
#2007-03-20| 575.31
#2007-03-21| 578.75
#2007-03-22| 583.03
#2007-03-23| 582.35
#2007-03-26| 584.54
#2007-03-27| 583.07
#2007-03-28| 582.07
#2007-03-29| 582.88
#2007-03-30| 587.38
#2007-04-02| 582.48
#2007-04-03| 584.91
#2007-04-04| 592.84
#2007-04-05| 591.87
#2007-04-06| .
#2007-04-09| 590.07
#2007-04-10| 590.10
#2007-04-11| 590.18
#2007-04-12| 589.32
#2007-04-13| 586.30
#2007-04-16| 596.50
#2007-04-17| 599.06
#2007-04-18| 597.46
#2007-04-19| 584.72
#2007-04-20| 592.38
#2007-04-23| 589.39
#2007-04-24| 594.76
#2007-04-25| 587.40
#2007-04-26| 587.12
#2007-04-27| 585.10
#2007-04-30| 582.66
#2007-05-01| 584.06
#2007-05-02| 586.91
#2007-05-03| 592.17
#2007-05-04| 593.28
#2007-05-07| 600.02
#2007-05-08| 600.26
#2007-05-09| 597.44
#2007-05-10| 592.01
#2007-05-11| 586.98
#2007-05-14| 592.58
#2007-05-15| 596.58
#2007-05-16| 599.82
#2007-05-17| 593.74
#2007-05-18| 592.56
#2007-05-21| 595.60
#2007-05-22| 594.74
#2007-05-23| 594.72
#2007-05-24| 591.19
#2007-05-25| 584.84
#2007-05-28| .
#2007-05-29| 589.95
#2007-05-30| 585.96
#2007-05-31| 594.87
#2007-06-01| 592.87
#2007-06-04| 590.98
#2007-06-05| 590.07
#2007-06-06| 591.94
#2007-06-07| 589.96
#2007-06-08| 580.60
#2007-06-11| 583.30
#2007-06-12| 583.71
#2007-06-13| 580.62
#2007-06-14| 584.80
#2007-06-15| 587.64
#2007-06-18| 597.56
#2007-06-19| 595.65
#2007-06-20| 596.44
#2007-06-21| 602.77
#2007-06-22| 600.94
#2007-06-25| 599.00
#2007-06-26| 600.77
#2007-06-27| 596.49
#2007-06-28| 599.19
#2007-06-29| 596.04
#2007-07-02| 598.85
#2007-07-03| 606.11
#2007-07-04| .
#2007-07-05| 610.06
#2007-07-06| 606.64
#2007-07-09| 609.08
#2007-07-10| 611.11
#2007-07-11| 605.78
#2007-07-12| 610.37
#2007-07-13| 620.56
#2007-07-16| 621.54
#2007-07-17| 619.99
#2007-07-18| 616.31
#2007-07-19| 620.08
#2007-07-20| 623.77
#2007-07-23| 618.95
#2007-07-24| 623.62
#2007-07-25| 622.41
#2007-07-26| 616.97
#2007-07-27| 601.18
#2007-07-30| 599.61
#2007-07-31| 603.37
#2007-08-01| 585.40
#2007-08-02| 589.03
#2007-08-03| 595.32
#2007-08-06| 586.07
#2007-08-07| 586.02
#2007-08-08| 598.45
#2007-08-09| 599.41
#2007-08-10| 586.45
#2007-08-13| 590.33
#2007-08-14| 592.50
#2007-08-15| 581.93
#2007-08-16| 568.21
#2007-08-17| 566.21
#2007-08-20| 586.72
#2007-08-21| 587.19
#2007-08-22| 598.64
#2007-08-23| 609.29
#2007-08-24| 613.07
#2007-08-27| 622.88
#2007-08-28| 623.11
#2007-08-29| 620.30
#2007-08-30| 624.80
#2007-08-31| 638.99
#2007-09-03| .
#2007-09-04| 633.94
#2007-09-05| 635.01
#2007-09-06| 632.06
#2007-09-07| 630.49
#2007-09-10| 627.20
#2007-09-11| 624.81
#2007-09-12| 627.52
#2007-09-13| 629.56
#2007-09-14| 638.89
#2007-09-17| 634.88
#2007-09-18| 631.82
#2007-09-19| 651.85
#2007-09-20| 654.23
#2007-09-21| 649.27
#2007-09-24| 663.55
#2007-09-25| 671.30
#2007-09-26| 668.84
#2007-09-27| 693.20
#2007-09-28| 694.14
#2007-10-01| 698.49
#2007-10-02| 713.22
#2007-10-03| 707.37
#2007-10-04| 705.12
#2007-10-05| 716.49
#2007-10-08| 712.75
#2007-10-09| 722.76
#2007-10-10| 728.23
#2007-10-11| 741.32
#2007-10-12| 734.61
#2007-10-15| 750.74
#2007-10-16| 749.50
#2007-10-17| 747.98
#2007-10-18| 744.48
#2007-10-19| 741.03
#2007-10-22| 721.78
#2007-10-23| 740.36
#2007-10-24| 738.65
#2007-10-25| 744.62
#2007-10-26| 752.36
#2007-10-29| 766.33
#2007-10-30| 762.81
#2007-10-31| 761.49
#2007-11-01| 761.93
#2007-11-02| 745.05
#2007-11-05| 726.53
#2007-11-06| 727.76
#2007-11-07| 733.66
#2007-11-08| 722.30
#2007-11-09| 721.70
#2007-11-12| 703.46
#2007-11-13| 701.49
#2007-11-14| 730.10
#2007-11-15| 728.69
#2007-11-16| 714.29
#2007-11-19| 710.45
#2007-11-20| 715.14
#2007-11-21| 699.25
#2007-11-22| .
#2007-11-23| 704.93
#2007-11-26| 718.25
#2007-11-27| 710.12
#2007-11-28| 711.17
#2007-11-29| 730.94
#2007-11-30| 734.59
#2007-12-03| 735.03
#2007-12-04| 744.68
#2007-12-05| 754.84
#2007-12-06| 756.52
#2007-12-07| 752.42
#2007-12-10| 750.21
#2007-12-11| 764.20
#2007-12-12| 759.65
#2007-12-13| 743.15
#2007-12-14| 736.78
#2007-12-17| 718.45
#2007-12-18| 720.16
#2007-12-19| 717.93
#2007-12-20| 719.05
#2007-12-21| 728.05
#2007-12-24| 738.02
#2007-12-25| .
#2007-12-26| 746.96
#2007-12-27| 744.25
#2007-12-28| 738.48
#2007-12-31| 749.97
#2008-01-01| .
#2008-01-02| 747.79
#2008-01-03| 739.39
#2008-01-04| 742.37
#2008-01-07| 729.16
#2008-01-08| 735.13
#2008-01-09| 743.94
#2008-01-10| 739.65
#2008-01-11| 738.99
#2008-01-14| 736.83
#2008-01-15| 725.37
#2008-01-16| 704.97
#2008-01-17| 713.62
#2008-01-18| 710.80
#2008-01-21| .
#2008-01-22| 649.94
#2008-01-23| 678.30
#2008-01-24| 671.99
#2008-01-25| 694.22
#2008-01-28| 675.57
#2008-01-29| 682.69
#2008-01-30| 675.26
#2008-01-31| 681.76
#2008-02-01| 690.18
#2008-02-04| 708.89
#2008-02-05| 709.28
#2008-02-06| 686.79
#2008-02-07| 688.01
#2008-02-08| 686.77
#2008-02-11| 676.04
#2008-02-12| 687.64
#2008-02-13| 688.35
#2008-02-14| 705.21
#2008-02-15| 705.49
#2008-02-18| .
#2008-02-19| 700.41
#2008-02-20| 682.95
#2008-02-21| 690.30
#2008-02-22| 679.53
#2008-02-25| 682.67
#2008-02-26| 681.16
#2008-02-27| 690.39
#2008-02-28| 689.37
#2008-02-29| 687.96
#2008-03-03| 675.37
#2008-03-04| 671.12
#2008-03-05| 671.05
#2008-03-06| 678.65
#2008-03-07| 659.51
#2008-03-10| 658.10
#2008-03-11| 658.48
#2008-03-12| 667.48
#2008-03-13| 649.38
#2008-03-14| 649.60
#2008-03-17| 638.09
#2008-03-18| 645.89
#2008-03-19| 653.30
#2008-03-20| 646.45
#2008-03-21| .
#2008-03-24| 652.90
#2008-03-25| 673.24
#2008-03-26| 679.50
#2008-03-27| 676.42
#2008-03-28| 684.84
#2008-03-31| 673.46
#2008-04-01| 672.72
#2008-04-02| 681.91
#2008-04-03| 693.48
#2008-04-04| 688.89
#2008-04-07| 703.11
#2008-04-08| 695.50
#2008-04-09| 691.88
#2008-04-10| 697.52
#2008-04-11| 707.38
#2008-04-14| 688.12
#2008-04-15| 694.99
#2008-04-16| 699.71
#2008-04-17| 700.60
#2008-04-18| 698.88
#2008-04-21| 709.77
#2008-04-22| 705.28
#2008-04-23| 713.09
#2008-04-24| 711.02
#2008-04-25| 716.09
#2008-04-28| 715.11
#2008-04-29| 715.73
#2008-04-30| 711.05
#2008-05-01| 712.80
#2008-05-02| 718.23
#2008-05-05| 714.78
#2008-05-06| 716.19
#2008-05-07| 704.57
#2008-05-08| 693.64
#2008-05-09| 689.62
#2008-05-12| 689.48
#2008-05-13| 700.11
#2008-05-14| 706.85
#2008-05-15| 705.93
#2008-05-16| 713.37
#2008-05-19| 712.87
#2008-05-20| 701.37
#2008-05-21| 703.10
#2008-05-22| 697.54
#2008-05-23| 693.35
#2008-05-26| .
#2008-05-27| 677.92
#2008-05-28| 673.88
#2008-05-29| 679.07
#2008-05-30| 685.57
#2008-06-02| 688.90
#2008-06-03| 675.46
#2008-06-04| 669.39
#2008-06-05| 671.34
#2008-06-06| 673.52
#2008-06-09| 666.15
#2008-06-10| 652.68
#2008-06-11| 649.84
#2008-06-12| 642.55
#2008-06-13| 634.69
#2008-06-16| 647.16
#2008-06-17| 652.31
#2008-06-18| 655.52
#2008-06-19| 645.87
#2008-06-20| 642.95
#2008-06-23| 640.61
#2008-06-24| 638.21
#2008-06-25| 645.57
#2008-06-26| 644.39
#2008-06-27| 638.14
#2008-06-30| 638.99
#2008-07-01| 637.79
#2008-07-02| 636.34
#2008-07-03| 629.77
#2008-07-04| .
#2008-07-07| 636.02
#2008-07-08| 629.10
#2008-07-09| 639.61
#2008-07-10| 638.02
#2008-07-11| 642.09
#2008-07-14| 635.22
#2008-07-15| 625.12
#2008-07-16| 628.13
#2008-07-17| 634.67
#2008-07-18| 630.76
#2008-07-21| 639.60
#2008-07-22| 640.94
#2008-07-23| 647.30
#2008-07-24| 652.85
#2008-07-25| 645.39
#2008-07-28| 651.57
#2008-07-29| 643.51
#2008-07-30| 652.66
#2008-07-31| 655.40
#2008-08-01| 656.83
#2008-08-04| 660.92
#2008-08-05| 652.94
#2008-08-06| 658.19
#2008-08-07| 644.45
#2008-08-08| 640.57
#2008-08-11| 640.72
#2008-08-12| 630.61
#2008-08-13| 624.99
#2008-08-14| 624.73
#2008-08-15| 618.47
#2008-08-18| 622.87
#2008-08-19| 613.88
#2008-08-20| 618.03
#2008-08-21| 608.47
#2008-08-22| 610.34
#2008-08-25| 619.39
#2008-08-26| 611.43
#2008-08-27| 618.37
#2008-08-28| 608.78
#2008-08-29| 620.72
#2008-09-01| .
#2008-09-02| 614.88
#2008-09-03| 610.24
#2008-09-04| 601.37
#2008-09-05| 590.37
#2008-09-08| 599.37
#2008-09-09| 593.46
#2008-09-10| 588.04
#2008-09-11| 573.55
#2008-09-12| 575.85
#2008-09-15| 571.38
#2008-09-16| 549.50
#2008-09-17| 552.31
#2008-09-18| 549.59
#2008-09-19| 578.64
#2008-09-22| 577.63
#2008-09-23| 568.93
#2008-09-24| 571.16
#2008-09-25| 565.37
#2008-09-26| 564.41
#2008-09-29| 556.66
#2008-09-30| 554.35
#2008-10-01| 554.45
#2008-10-02| 565.27
#2008-10-03| 555.69
#2008-10-06| 538.82
#2008-10-07| 536.43
#2008-10-08| 514.31
#2008-10-09| 512.83
#2008-10-10| 479.87
#2008-10-13| 501.59
#2008-10-14| 518.76
#2008-10-15| 505.08
#2008-10-16| 481.59
#2008-10-17| 482.32
#2008-10-20| 496.49
#2008-10-21| 498.56
#2008-10-22| 477.81
#2008-10-23| 469.36
#2008-10-24| 447.45
#2008-10-27| 428.08
#2008-10-28| 439.78
#2008-10-29| 450.25
#2008-10-30| 480.66
#2008-10-31| 473.41
#2008-11-03| 482.52
#2008-11-04| 491.06
#2008-11-05| 498.82
#2008-11-06| 486.25
#2008-11-07| 494.36
#2008-11-10| 508.94
#2008-11-11| 491.27
#2008-11-12| 500.21
#2008-11-13| 479.35
#2008-11-14| 484.25
#2008-11-17| 491.27
#2008-11-18| 475.60
#2008-11-19| 478.08
#2008-11-20| 466.47
#2008-11-21| 474.76
#2008-11-24| 470.87
#2008-11-25| 486.84
#2008-11-26| 500.90
#2008-11-27| .
#2008-11-28| 496.97
#2008-12-01| 503.16
#2008-12-02| 490.14
#2008-12-03| 505.10
#2008-12-04| 511.52
#2008-12-05| 521.03
#2008-12-08| 532.99
#2008-12-09| 529.93
#2008-12-10| 546.63
#2008-12-11| 545.70
#2008-12-12| 534.03
#2008-12-15| 546.24
#2008-12-16| 548.26
#2008-12-17| 565.14
#2008-12-18| 566.73
#2008-12-19| 563.81
#2008-12-22| 558.91
#2008-12-23| 555.17
#2008-12-24| 543.19
#2008-12-25| .
#2008-12-26| 545.73
#2008-12-29| 554.41
#2008-12-30| 556.10
#2008-12-31| 558.11
#2009-01-01| .
#2009-01-02| 564.92
#2009-01-05| 567.94
#2009-01-06| 554.15
#2009-01-07| 537.51
#2009-01-08| 534.75
#2009-01-09| 536.63
#2009-01-12| 535.84
#2009-01-13| 526.67
#2009-01-14| 530.62
#2009-01-15| 506.19
#2009-01-16| 512.88
#2009-01-19| .
#2009-01-20| 511.26
#2009-01-21| 514.65
#2009-01-22| 516.26
#2009-01-23| 513.36
#2009-01-26| 512.48
#2009-01-27| 521.65
#2009-01-28| 517.81
#2009-01-29| 516.45
#2009-01-30| 516.36
#2009-02-02| 501.66
#2009-02-03| 498.53
#2009-02-04| 503.65
#2009-02-05| 503.34
#2009-02-06| 511.40
#2009-02-09| 505.40
#2009-02-10| 508.57
#2009-02-11| 507.07
#2009-02-12| 496.35
#2009-02-13| 503.49
#2009-02-16| .
#2009-02-17| 490.03
#2009-02-18| 484.30
#2009-02-19| 483.20
#2009-02-20| 475.93
#2009-02-23| 481.91
#2009-02-24| 472.27
#2009-02-25| 474.27
#2009-02-26| 469.03
#2009-02-27| 469.67
#2009-03-02| 461.75
#2009-03-03| 456.27
#2009-03-04| 458.67
#2009-03-05| 455.87
#2009-03-06| 450.78
#2009-03-09| 439.63
#2009-03-10| 446.31
#2009-03-11| 446.60
#2009-03-12| 436.64
#2009-03-13| 445.70
#2009-03-16| 450.54
#2009-03-17| 449.82
#2009-03-18| 449.85
#2009-03-19| 460.58
#2009-03-20| 452.35
#2009-03-23| 466.24
#2009-03-24| 464.91
#2009-03-25| 469.96
#2009-03-26| 482.47
#2009-03-27| 482.38
#2009-03-30| 469.51
#2009-03-31| 463.80
#2009-04-01| 469.36
#2009-04-02| 477.40
#2009-04-03| 472.93
#2009-04-06| 476.70
#2009-04-07| 479.81
#2009-04-08| 474.56
#2009-04-09| 481.31
#2009-04-10| .
#2009-04-13| 479.19
#2009-04-14| 487.18
#2009-04-15| 491.77
#2009-04-16| 490.60
#2009-04-17| 489.33
#2009-04-20| 486.82
#2009-04-21| 482.58
#2009-04-22| 475.27
#2009-04-23| 481.95
#2009-04-24| 482.65
#2009-04-27| 479.02
#2009-04-28| 474.17
#2009-04-29| 482.61
#2009-04-30| 488.01
#2009-05-01| 488.82
#2009-05-04| 499.02
#2009-05-05| 501.10
#2009-05-06| 506.45
#2009-05-07| 513.62
#2009-05-08| 516.50
#2009-05-11| 510.05
#2009-05-12| 514.87
#2009-05-13| 521.52
#2009-05-14| 514.36
#2009-05-15| 518.36
#2009-05-18| 525.22
#2009-05-19| 535.17
#2009-05-20| 534.88
#2009-05-21| 527.99
#2009-05-22| 530.04
#2009-05-25| .
#2009-05-26| 527.26
#2009-05-27| 535.71
#2009-05-28| 531.74
#2009-05-29| 540.07
#2009-06-01| 547.32
#2009-06-02| 542.27
#2009-06-03| 542.44
#2009-06-04| 540.09
#2009-06-05| 543.33
#2009-06-08| 534.92
#2009-06-09| 538.90
#2009-06-10| 549.06
#2009-06-11| 547.23
#2009-06-12| 547.03
#2009-06-15| 545.51
#2009-06-16| 542.50
#2009-06-17| 538.17
#2009-06-18| 535.07
#2009-06-19| 534.84
#2009-06-22| 532.30
#2009-06-23| 528.77
#2009-06-24| 537.45
#2009-06-25| 539.29
#2009-06-26| 546.28
#2009-06-29| 544.51
#2009-06-30| 545.26
#2009-07-01| 547.08
#2009-07-02| 544.77
#2009-07-03| .
#2009-07-06| 540.94
#2009-07-07| 544.22
#2009-07-08| 541.57
#2009-07-09| 546.64
#2009-07-10| 543.56
#2009-07-13| 534.22
#2009-07-14| 540.03
#2009-07-15| 541.18
#2009-07-16| 543.61
#2009-07-17| 552.44
#2009-07-20| 557.89
#2009-07-21| 558.07
#2009-07-22| 555.65
#2009-07-23| 555.55
#2009-07-24| 558.00
#2009-07-27| 568.24
#2009-07-28| 577.59
#2009-07-29| 576.30
#2009-07-30| 575.46
#2009-07-31| 577.58
#2009-08-03| 576.66
#2009-08-04| 575.35
#2009-08-05| 574.02
#2009-08-06| 585.99
#2009-08-07| 580.93
#2009-08-10| 587.32
#2009-08-11| 592.15
#2009-08-12| 583.22
#2009-08-13| 591.23
#2009-08-14| 592.86
#2009-08-17| 573.26
#2009-08-18| 576.39
#2009-08-19| 570.15
#2009-08-20| 572.39
#2009-08-21| 565.57
#2009-08-24| 571.12
#2009-08-25| 570.71
#2009-08-26| 575.19
#2009-08-27| 575.05
#2009-08-28| 577.30
#2009-08-31| 574.63
#2009-09-01| 575.75
#2009-09-02| 568.63
#2009-09-03| 574.40
#2009-09-04| 581.45
#2009-09-07| .
#2009-09-08| 590.04
#2009-09-09| 586.87
#2009-09-10| 597.33
#2009-09-11| 598.88
#2009-09-14| 593.78
#2009-09-15| 588.76
#2009-09-16| 593.67
#2009-09-17| 598.25
#2009-09-18| 598.66
#2009-09-21| 596.35
#2009-09-22| 602.47
#2009-09-23| 602.00
#2009-09-24| 599.41
#2009-09-25| 595.26
#2009-09-28| 593.24
#2009-09-29| 591.92
#2009-09-30| 595.74
#2009-10-01| 597.56
#2009-10-02| 589.05
#2009-10-05| 588.38
#2009-10-06| 587.89
#2009-10-07| 587.00
#2009-10-08| 585.16
#2009-10-09| 583.24
#2009-10-12| 582.99
#2009-10-13| 583.44
#2009-10-14| 587.70
#2009-10-15| 585.17
#2009-10-16| 581.79
#2009-10-19| 585.99
#2009-10-20| 586.88
#2009-10-21| 581.02
#2009-10-22| 572.62
#2009-10-23| 571.33
#2009-10-26| 573.13
#2009-10-27| 566.84
#2009-10-28| 561.92
#2009-10-29| 557.64
#2009-10-30| 559.69
#2009-11-02| 557.63
#2009-11-03| 554.55
#2009-11-04| 558.59
#2009-11-05| 557.43
#2009-11-06| 562.18
#2009-11-09| 560.57
#2009-11-10| 558.38
#2009-11-11| 568.36
#2009-11-12| 561.52
#2009-11-13| 565.34
#2009-11-16| 567.35
#2009-11-17| 565.96
#2009-11-18| 568.54
#2009-11-19| 566.63
#2009-11-20| 564.47
#2009-11-23| 564.21
#2009-11-24| 564.38
#2009-11-25| 568.46
#2009-11-26| .
#2009-11-27| 557.44
#2009-11-30| 566.48
#2009-12-01| 568.16
#2009-12-02| 572.34
#2009-12-03| 577.19
#2009-12-04| 570.86
#2009-12-07| 567.77
#2009-12-08| 570.73
#2009-12-09| 568.82
#2009-12-10| 566.83
#2009-12-11| 565.00
#2009-12-14| 566.36
#2009-12-15| 562.86
#2009-12-16| 565.98
#2009-12-17| 561.26
#2009-12-18| 560.41
#2009-12-21| 553.44
#2009-12-22| 554.79
#2009-12-23| 555.68
#2009-12-24| 557.64
#2009-12-25| .
#2009-12-28| 561.35
#2009-12-29| 561.75
#2009-12-30| 559.02
#2009-12-31| 563.34
#2010-01-01| .
#2010-01-04| 567.64
#2010-01-05| 574.19
#2010-01-06| 575.97
#2010-01-07| 571.05
#2010-01-08| 575.99
#2010-01-11| 581.42
#2010-01-12| 585.14
#2010-01-13| 587.52
#2010-01-14| 599.45
#2010-01-15| 603.84
#2010-01-18| .
#2010-01-19| 597.49
#2010-01-20| 597.93
#2010-01-21| 597.46
#2010-01-22| 596.01
#2010-01-25| 595.81
#2010-01-26| 584.75
#2010-01-27| 584.55
#2010-01-28| 585.74
#2010-01-29| 579.93
#2010-02-01| 585.16
#2010-02-02| 589.59
#2010-02-03| 592.28
#2010-02-04| 586.75
#2010-02-05| 580.14
#2010-02-08| 579.03
#2010-02-09| 582.17
#2010-02-10| 578.75
#2010-02-11| 583.40
#2010-02-12| 584.62
#2010-02-15| .
#2010-02-16| 581.81
#2010-02-17| 586.96
#2010-02-18| 585.67
#2010-02-19| 572.86
#2010-02-22| 583.94
#2010-02-23| 587.61
#2010-02-24| 582.98
#2010-02-25| 582.54
#2010-02-26| 585.58
#2010-03-01| 589.28
#2010-03-02| 590.82
#2010-03-03| 589.60
#2010-03-04| 582.28
#2010-03-05| 581.82
#2010-03-08| 590.67
#2010-03-09| 591.82
#2010-03-10| 587.73
#2010-03-11| 590.04
#2010-03-12| 590.97
#2010-03-15| 588.69
#2010-03-16| 590.28
#2010-03-17| 594.50
#2010-03-18| 594.32
#2010-03-19| 597.32
#2010-03-22| 592.93
#2010-03-23| 591.13
#2010-03-24| 586.83
#2010-03-25| 583.42
#2010-03-26| 589.31
#2010-03-29| 593.92
#2010-03-30| 595.83
#2010-03-31| 592.06
#2010-04-01| 595.50
#2010-04-02| .
#2010-04-05| 592.63
#2010-04-06| 595.31
#2010-04-07| 598.93
#2010-04-08| 599.32
#2010-04-09| 606.66
#2010-04-12| 603.99
#2010-04-13| 602.33
#2010-04-14| 602.47
#2010-04-15| 604.19
#2010-04-16| 601.17
#2010-04-19| 593.74
#2010-04-20| 599.19
#2010-04-21| 599.22
#2010-04-22| 596.96
#2010-04-23| 593.65
#2010-04-26| 599.61
#2010-04-27| 596.84
#2010-04-28| 584.16
#2010-04-29| 583.95
#2010-04-30| 589.13
#2010-05-03| 585.83
#2010-05-04| 582.95
#2010-05-05| 578.13
#2010-05-06| 575.56
#2010-05-07| 574.54
#2010-05-10| 582.25
#2010-05-11| 578.35
#2010-05-12| 578.28
#2010-05-13| 580.60
#2010-05-14| 578.64
#2010-05-17| 573.80
#2010-05-18| 578.49
#2010-05-19| 573.06
#2010-05-20| 575.77
#2010-05-21| 567.08
#2010-05-24| 564.98
#2010-05-25| 550.95
#2010-05-26| 556.05
#2010-05-27| 558.72
#2010-05-28| 562.67
#2010-05-31| .
#2010-06-01| 559.40
#2010-06-02| 561.16
#2010-06-03| 570.66
#2010-06-04| 568.93
#2010-06-07| 560.23
#2010-06-08| 565.36
#2010-06-09| 568.52
#2010-06-10| 573.92
#2010-06-11| 574.85
#2010-06-14| 579.30
#2010-06-15| 578.86
#2010-06-16| 580.74
#2010-06-17| 586.37
#2010-06-18| 591.95
#2010-06-21| 598.33
#2010-06-22| 594.19
#2010-06-23| 594.88
#2010-06-24| 595.05
#2010-06-25| 592.67
#2010-06-28| 593.71
#2010-06-29| 590.62
#2010-06-30| 590.35
#2010-07-01| 588.29
#2010-07-02| 590.27
#2010-07-05| .
#2010-07-06| 596.22
#2010-07-07| 594.54
#2010-07-08| 600.39
#2010-07-09| 608.06
#2010-07-12| 607.93
#2010-07-13| 610.07
#2010-07-14| 611.29
#2010-07-15| 607.62
#2010-07-16| 605.93
#2010-07-19| 603.06
#2010-07-20| 603.30
#2010-07-21| 604.00
#2010-07-22| 605.03
#2010-07-23| 608.81
#2010-07-26| 609.75
#2010-07-27| 612.71
#2010-07-28| 618.10
#2010-07-29| 617.34
#2010-07-30| 616.87
#2010-08-02| 622.31
#2010-08-03| 623.02
#2010-08-04| 623.01
#2010-08-05| 627.28
#2010-08-06| 633.88
#2010-08-09| 634.95
#2010-08-10| 631.53
#2010-08-11| 627.87
#2010-08-12| 622.25
#2010-08-13| 623.28
#2010-08-16| 627.65
#2010-08-17| 628.97
#2010-08-18| 632.47
#2010-08-19| 631.97
#2010-08-20| 628.30
#2010-08-23| 626.51
#2010-08-24| 626.75
#2010-08-25| 622.34
#2010-08-26| 627.33
#2010-08-27| 626.89
#2010-08-30| 631.20
#2010-08-31| 625.72
#2010-09-01| 631.13
#2010-09-02| 632.99
#2010-09-03| 636.88
#2010-09-06| .
#2010-09-07| 641.48
#2010-09-08| 634.79
#2010-09-09| 636.28
#2010-09-10| 636.16
#2010-09-13| 644.55
#2010-09-14| 646.29
#2010-09-15| 643.83
#2010-09-16| 642.51
#2010-09-17| 649.92
#2010-09-20| 652.14
#2010-09-21| 652.05
#2010-09-22| 653.63
#2010-09-23| 652.39
#2010-09-24| 656.59
#2010-09-27| 663.24
#2010-09-28| 659.91
#2010-09-29| 664.39
#2010-09-30| 659.17
#2010-10-01| 663.91
#2010-10-04| 662.20
#2010-10-05| 668.52
#2010-10-06| 673.34
#2010-10-07| 674.58
#2010-10-08| 671.90
#2010-10-11| 671.15
#2010-10-12| 663.91
#2010-10-13| 668.77
#2010-10-14| 676.08
#2010-10-15| 673.80
#2010-10-18| 669.59
#2010-10-19| 667.59
#2010-10-20| 665.22
#2010-10-21| 665.31
#2010-10-22| 663.60
#2010-10-25| 669.86
#2010-10-26| 665.86
#2010-10-27| 660.51
#2010-10-28| 663.70
#2010-10-29| 664.70
#2010-11-01| 665.91
#2010-11-02| 663.54
#2010-11-03| 662.49
#2010-11-04| 674.36
#2010-11-05| 676.22
#2010-11-08| 680.80
#2010-11-09| 688.29
#2010-11-10| 685.71
#2010-11-11| 683.83
#2010-11-12| 675.99
#2010-11-15| 672.11
#2010-11-16| 666.19
#2010-11-17| 664.51
#2010-11-18| 669.13
#2010-11-19| 672.20
#2010-11-22| 674.20
#2010-11-23| 668.79
#2010-11-24| 666.65
#2010-11-25| .
#2010-11-26| 663.53
#2010-11-29| 663.15
#2010-11-30| 661.47
#2010-12-01| 665.71
#2010-12-02| 670.48
#2010-12-03| 671.81
#2010-12-06| 672.25
#2010-12-07| 673.30
#2010-12-08| 667.95
#2010-12-09| 671.73
#2010-12-10| 668.67
#2010-12-13| 669.07
#2010-12-14| 668.44
#2010-12-15| 664.99
#2010-12-16| 661.69
#2010-12-17| 660.89
#2010-12-20| 661.98
#2010-12-21| 668.66
#2010-12-22| 669.64
#2010-12-23| 671.00
#2010-12-24| .
#2010-12-27| 671.89
#2010-12-28| 671.95
#2010-12-29| 674.75
#2010-12-30| 675.28
#2010-12-31| 678.44
#2011-01-03| 678.60
#2011-01-04| 680.63
#2011-01-05| 674.23
#2011-01-06| 677.73
#2011-01-07| 672.93
#2011-01-10| 670.48
#2011-01-11| 670.20
#2011-01-12| 677.13
#2011-01-13| 677.69
#2011-01-14| 677.51
#2011-01-17| .
#2011-01-18| 677.28
#2011-01-19| 683.34
#2011-01-20| 672.37
#2011-01-21| 671.25
#2011-01-24| 673.52
#2011-01-25| 677.75
#2011-01-26| 677.98
#2011-01-27| 677.70
#2011-01-28| 679.47
#2011-01-31| 674.94
#2011-02-01| 674.92
#2011-02-02| 682.18
#2011-02-03| 681.95
#2011-02-04| 683.87
#2011-02-07| 683.45
#2011-02-08| 690.80
#2011-02-09| 687.83
#2011-02-10| 677.50
#2011-02-11| 673.76
#2011-02-14| 678.21
#2011-02-15| 678.14
#2011-02-16| 680.62
#2011-02-17| 685.11
#2011-02-18| 688.98
#2011-02-21| .
#2011-02-22| 682.57
#2011-02-23| 680.39
#2011-02-24| 678.75
#2011-02-25| 685.99
#2011-02-28| 687.09
#2011-03-01| 697.08
#2011-03-02| 689.40
#2011-03-03| 693.46
#2011-03-04| 697.43
#2011-03-07| 695.05
#2011-03-08| 696.43
#2011-03-09| 702.36
#2011-03-10| 691.86
#2011-03-11| 689.11
#2011-03-14| 676.88
#2011-03-15| 645.76
#2011-03-16| 669.57
#2011-03-17| 658.78
#2011-03-18| 652.88
#2011-03-21| 658.66
#2011-03-22| 669.64
#2011-03-23| 668.52
#2011-03-24| 667.76
#2011-03-25| 675.63
#2011-03-28| 672.89
#2011-03-29| 674.94
#2011-03-30| 684.18
#2011-03-31| 687.12
#2011-04-01| 686.11
#2011-04-04| 691.52
#2011-04-05| 686.10
#2011-04-06| 688.11
#2011-04-07| 691.09
#2011-04-08| 693.41
#2011-04-11| 694.28
#2011-04-12| 690.65
#2011-04-13| 694.68
#2011-04-14| 695.75
#2011-04-15| 693.07
#2011-04-18| 692.32
#2011-04-19| 690.54
#2011-04-20| 700.87
#2011-04-21| 704.37
#2011-04-22| .
#2011-04-25| 702.02
#2011-04-26| 702.71
#2011-04-27| 702.81
#2011-04-28| 710.34
#2011-04-29| 712.42
#2011-05-02| 714.22
#2011-05-03| 713.50
#2011-05-04| 711.56
#2011-05-05| 712.04
#2011-05-06| 706.84
#2011-05-09| 709.29
#2011-05-10| 708.60
#2011-05-11| 710.46
#2011-05-12| 708.35
#2011-05-13| 707.22
#2011-05-16| 700.46
#2011-05-17| 697.59
#2011-05-18| 701.80
#2011-05-19| 700.62
#2011-05-20| 705.55
#2011-05-23| 694.09
#2011-05-24| 696.55
#2011-05-25| 695.91
#2011-05-26| 702.02
#2011-05-27| 705.29
#2011-05-30| .
#2011-05-31| 714.87
#2011-06-01| 719.87
#2011-06-02| 712.01
#2011-06-03| 712.05
#2011-06-06| 711.13
#2011-06-07| 711.05
#2011-06-08| 712.46
#2011-06-09| 707.96
#2011-06-10| 710.53
#2011-06-13| 706.65
#2011-06-14| 707.12
#2011-06-15| 706.11
#2011-06-16| 695.25
#2011-06-17| 696.38
#2011-06-20| 694.57
#2011-06-21| 704.12
#2011-06-22| 711.35
#2011-06-23| 707.05
#2011-06-24| 713.34
#2011-06-27| 702.97
#2011-06-28| 706.56
#2011-06-29| 713.67
#2011-06-30| 720.66
#2011-07-01| 721.70
#2011-07-04| .
#2011-07-05| 724.17
#2011-07-06| 726.18
#2011-07-07| 724.16
#2011-07-08| 730.06
#2011-07-11| 722.72
#2011-07-12| 718.32
#2011-07-13| 728.91
#2011-07-14| 729.00
#2011-07-15| 730.25
#2011-07-18| 729.05
#2011-07-19| 735.46
#2011-07-20| 745.59
#2011-07-21| 750.41
#2011-07-22| 754.60
#2011-07-25| 751.76
#2011-07-26| 759.83
#2011-07-27| 760.11
#2011-07-28| 755.08
#2011-07-29| 755.57
#2011-08-01| 762.68
#2011-08-02| 756.01
#2011-08-03| 748.00
#2011-08-04| 741.73
#2011-08-05| 723.45
#2011-08-08| 710.63
#2011-08-09| 697.02
#2011-08-10| 710.63
#2011-08-11| 710.75
#2011-08-12| 713.83
#2011-08-15| 719.48
#2011-08-16| 720.98
#2011-08-17| 722.25
#2011-08-18| 720.31
#2011-08-19| 716.23
#2011-08-22| 719.03
#2011-08-23| 724.80
#2011-08-24| 718.32
#2011-08-25| 717.70
#2011-08-26| 718.66
#2011-08-29| 722.96
#2011-08-30| 726.14
#2011-08-31| 729.69
#2011-09-01| 732.92
#2011-09-02| 736.29
#2011-09-05| .
#2011-09-06| 732.04
#2011-09-07| 742.70
#2011-09-08| 743.30
#2011-09-09| 739.84
#2011-09-12| 733.13
#2011-09-13| 728.41
#2011-09-14| 730.29
#2011-09-15| 739.69
#2011-09-16| 740.08
#2011-09-19| 736.23
#2011-09-20| 735.96
#2011-09-21| 733.28
#2011-09-22| 704.38
#2011-09-23| 701.96
#2011-09-26| 692.01
#2011-09-27| 703.83
#2011-09-28| 704.67
#2011-09-29| 706.13
#2011-09-30| 705.62
#2011-10-03| 706.84
#2011-10-04| 700.49
#2011-10-05| 695.27
#2011-10-06| 705.54
#2011-10-07| 703.82
#2011-10-10| 704.67
#2011-10-11| 712.64
#2011-10-12| 713.61
#2011-10-13| 713.65
#2011-10-14| 717.00
#2011-10-17| 726.78
#2011-10-18| 715.50
#2011-10-19| 716.31
#2011-10-20| 712.62
#2011-10-21| 712.87
#2011-10-24| 724.33
#2011-10-25| 726.44
#2011-10-26| 724.89
#2011-10-27| 732.91
#2011-10-28| 743.52
#2011-10-31| 731.47
#2011-11-01| 726.24
#2011-11-02| 724.35
#2011-11-03| 719.62
#2011-11-04| 729.98
#2011-11-07| 728.57
#2011-11-08| 728.65
#2011-11-09| 733.67
#2011-11-10| 725.53
#2011-11-11| 729.59
#2011-11-14| 734.01
#2011-11-15| 729.62
#2011-11-16| 733.03
#2011-11-17| 730.13
#2011-11-18| 721.85
#2011-11-21| 718.07
#2011-11-22| 717.33
#2011-11-23| 711.08
#2011-11-24| .
#2011-11-25| 698.85
#2011-11-28| 704.44
#2011-11-29| 705.03
#2011-11-30| 708.94
#2011-12-01| 713.16
#2011-12-02| 716.24
#2011-12-05| 716.61
#2011-12-06| 711.55
#2011-12-07| 720.13
#2011-12-08| 714.80
#2011-12-09| 705.87
#2011-12-12| 709.49
#2011-12-13| 707.01
#2011-12-14| 705.73
#2011-12-15| 698.15
#2011-12-16| 703.18
#2011-12-19| 696.33
#2011-12-20| 697.40
#2011-12-21| 704.13
#2011-12-22| 703.91
#2011-12-23| 705.77
#2011-12-26| .
#2011-12-27| 705.81
#2011-12-28| 705.21
#2011-12-29| 707.12
#2011-12-30| 713.00
#2012-01-02| .
#2012-01-03| 718.05
#2012-01-04| 720.82
#2012-01-05| 717.93
#2012-01-06| 711.93
#2012-01-09| 713.17
#2012-01-10| 715.69
#2012-01-11| 712.55
#2012-01-12| 709.52
#2012-01-13| 712.52
#2012-01-16| .
#2012-01-17| 706.69
#2012-01-18| 701.96
#2012-01-19| 700.91
#2012-01-20| 706.51
#2012-01-23| 711.23
#2012-01-24| 709.91
#2012-01-25| 708.29
#2012-01-26| 718.62
#2012-01-27| 724.44
#2012-01-30| 715.63
#2012-01-31| 718.28
#2012-02-01| 719.82
#2012-02-02| 728.78
#2012-02-03| 723.55
#2012-02-06| 718.69
#2012-02-07| 718.76
#2012-02-08| 721.90
#2012-02-09| 716.67
#2012-02-10| 717.49
#2012-02-13| 724.26
#2012-02-14| 717.75
#2012-02-15| 724.45
#2012-02-16| 722.28
#2012-02-17| 724.71
#2012-02-20| .
#2012-02-21| 726.19
#2012-02-22| 726.79
#2012-02-23| 724.22
#2012-02-24| 722.19
#2012-02-27| 718.77
#2012-02-28| 727.02
#2012-02-29| 733.13
#2012-03-01| 730.92
#2012-03-02| 731.82
#2012-03-05| 728.63
#2012-03-06| 725.67
#2012-03-07| 718.04
#2012-03-08| 721.18
#2012-03-09| 724.80
#2012-03-12| 727.41
#2012-03-13| 727.48
#2012-03-14| 722.14
#2012-03-15| 725.72
#2012-03-16| 721.18
#2012-03-19| 716.51
#2012-03-20| 713.65
#2012-03-21| 716.10
#2012-03-22| 721.18
#2012-03-23| 721.30
#2012-03-26| 719.65
#2012-03-27| 727.40
#2012-03-28| 726.14
#2012-03-29| 724.62
#2012-03-30| 730.71
#2012-04-02| 729.22
#2012-04-03| 729.67
#2012-04-04| 723.50
#2012-04-05| 719.04
#2012-04-06| .
#2012-04-09| 719.30
#2012-04-10| 718.25
#2012-04-11| 715.94
#2012-04-12| 719.80
#2012-04-13| 723.90
#2012-04-16| 724.14
#2012-04-17| 724.19
#2012-04-18| 725.42
#2012-04-19| 723.26
#2012-04-20| 726.43
#2012-04-23| 721.83
#2012-04-24| 723.41
#2012-04-25| 722.64
#2012-04-26| 727.58
#2012-04-27| 729.12
#2012-04-30| 735.92
#2012-05-01| 732.91
#2012-05-02| 734.47
#2012-05-03| 735.69
#2012-05-04| 736.02
#2012-05-07| 732.41
#2012-05-08| 732.66
#2012-05-09| 733.03
#2012-05-10| 731.24
#2012-05-11| 727.49
#2012-05-14| 726.09
#2012-05-15| 729.96
#2012-05-16| 711.66
#2012-05-17| 713.81
#2012-05-18| 704.72
#2012-05-21| 705.79
#2012-05-22| 705.43
#2012-05-23| 700.67
#2012-05-24| 696.56
#2012-05-25| 695.07
#2012-05-28| .
#2012-05-29| 699.49
#2012-05-30| 695.55
#2012-05-31| 698.33
#2012-06-01| 699.75
#2012-06-04| 691.18
#2012-06-05| 690.71
#2012-06-06| 700.21
#2012-06-07| 701.78
#2012-06-08| 696.13
#2012-06-11| 703.62
#2012-06-12| 700.89
#2012-06-13| 705.38
#2012-06-14| 701.08
#2012-06-15| 709.80
#2012-06-18| 710.95
#2012-06-19| 716.61
#2012-06-20| 721.92
#2012-06-21| 718.60
#2012-06-22| 716.56
#2012-06-25| 721.56
#2012-06-26| 723.69
#2012-06-27| 733.28
#2012-06-28| 739.50
#2012-06-29| 748.49
#2012-07-02| 751.16
#2012-07-03| 761.14
#2012-07-04| .
#2012-07-05| 760.75
#2012-07-06| 759.09
#2012-07-09| 755.85
#2012-07-10| 763.76
#2012-07-11| 770.60
#2012-07-12| 760.78
#2012-07-13| 769.68
#2012-07-16| 774.21
#2012-07-17| 778.90
#2012-07-18| 778.04
#2012-07-19| 782.21
#2012-07-20| 778.76
#2012-07-23| 770.28
#2012-07-24| 769.97
#2012-07-25| 771.56
#2012-07-26| 772.06
#2012-07-27| 779.30
#2012-07-30| 787.89
#2012-07-31| 794.34
#2012-08-01| 795.34
#2012-08-02| 793.16
#2012-08-03| 792.73
#2012-08-06| 802.03
#2012-08-07| 800.85
#2012-08-08| 796.82
#2012-08-09| 801.89
#2012-08-10| 798.84
#2012-08-13| 798.22
#2012-08-14| 806.53
#2012-08-15| 806.40
#2012-08-16| 797.61
#2012-08-17| 789.92
#2012-08-20| 787.40
#2012-08-21| 793.65
#2012-08-22| 794.32
#2012-08-23| 802.99
#2012-08-24| 799.00
#2012-08-27| 798.27
#2012-08-28| 796.51
#2012-08-29| 794.36
#2012-08-30| 793.24
#2012-08-31| 794.50
#2012-09-03| .
#2012-09-04| 792.41
#2012-09-05| 789.41
#2012-09-06| 788.95
#2012-09-07| 796.50
#2012-09-10| 796.54
#2012-09-11| 801.67
#2012-09-12| 805.88
#2012-09-13| 805.17
#2012-09-14| 814.40
#2012-09-17| 809.07
#2012-09-18| 808.24
#2012-09-19| 813.65
#2012-09-20| 812.47
#2012-09-21| 817.17
#2012-09-24| 819.56
#2012-09-25| 821.61
#2012-09-26| 814.20
#2012-09-27| 819.36
#2012-09-28| 822.16
#2012-10-01| 819.08
#2012-10-02| 821.63
#2012-10-03| 820.48
#2012-10-04| 820.51
#2012-10-05| 817.91
#2012-10-08| 815.44
#2012-10-09| 815.83
#2012-10-10| 807.65
#2012-10-11| 807.39
#2012-10-12| 793.60
#2012-10-15| 785.72
#2012-10-16| 795.23
#2012-10-17| 801.43
#2012-10-18| 806.55
#2012-10-19| 802.75
#2012-10-22| 803.46
#2012-10-23| 802.13
#2012-10-24| 804.24
#2012-10-25| 806.79
#2012-10-26| 800.58
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 792.06
#2012-11-01| 795.34
#2012-11-02| 793.22
#2012-11-05| 790.17
#2012-11-06| 790.77
#2012-11-07| 798.23
#2012-11-08| 788.77
#2012-11-09| 788.22
#2012-11-12| 785.26
#2012-11-13| 782.41
#2012-11-14| 783.12
#2012-11-15| 774.33
#2012-11-16| 779.49
#2012-11-19| 786.01
#2012-11-20| 786.02
#2012-11-21| 788.83
#2012-11-22| .
#2012-11-23| 795.59
#2012-11-26| 795.41
#2012-11-27| 800.92
#2012-11-28| 804.07
#2012-11-29| 807.30
#2012-11-30| 805.05
#2012-12-03| 797.53
#2012-12-04| 801.58
#2012-12-05| 805.37
#2012-12-06| 804.90
#2012-12-07| 802.54
#2012-12-10| 806.32
#2012-12-11| 807.24
#2012-12-12| 809.03
#2012-12-13| 806.14
#2012-12-14| 801.73
#2012-12-17| 800.63
#2012-12-18| 809.20
#2012-12-19| 812.02
#2012-12-20| 808.87
#2012-12-21| 806.86
#2012-12-24| 804.75
#2012-12-25| 809.49
#2012-12-26| 807.65
#2012-12-27| 807.90
#2012-12-28| 809.71
#2012-12-31| 807.26
#2013-01-01| 807.59
#2013-01-02| 808.83
#2013-01-03| 812.11
#2013-01-04| 809.26
#2013-01-07| 805.25
#2013-01-08| 807.52
#2013-01-09| 804.22
#2013-01-10| 806.69
#2013-01-11| 804.09
#2013-01-14| 807.79
#2013-01-15| 810.84
#2013-01-16| 804.06
#2013-01-17| 805.23
#2013-01-18| 810.88
#2013-01-21| 806.64
#2013-01-22| 806.13
#2013-01-23| 807.35
#2013-01-24| 799.17
#2013-01-25| 796.59
#2013-01-28| 793.89
#2013-01-29| 798.97
#2013-01-30| 804.97
#2013-01-31| 807.21
#2013-02-01| 807.11
#2013-02-04| 809.65
#2013-02-05| 802.15
#2013-02-06| 808.54
#2013-02-07| 809.04
#2013-02-08| 806.30
#2013-02-11| 803.62
#2013-02-12| 810.48
#2013-02-13| 810.04
#2013-02-14| 808.85
#2013-02-15| 802.74
#2013-02-18| 805.96
#2013-02-19| 803.57
#2013-02-20| 807.41
#2013-02-21| 803.75
#2013-02-22| 805.01
#2013-02-25| 810.76
#2013-02-26| 810.03
#2013-02-27| 806.70
#2013-02-28| 814.49
#2013-03-01| 806.75
#2013-03-04| 805.73
#2013-03-05| 807.99
#2013-03-06| 818.72
#2013-03-07| 814.26
#2013-03-08| 815.31
#2013-03-11| 817.74
#2013-03-12| 820.06
#2013-03-13| 815.54
#2013-03-14| 813.11
#2013-03-15| 812.24
#2013-03-18| 802.76
#2013-03-19| 804.18
#2013-03-20| 802.40
#2013-03-21| 814.14
#2013-03-22| 809.25
#2013-03-25| 818.83
#2013-03-26| 824.80
#2013-03-27| 833.15
#2013-03-28| 834.02
#2013-03-29| 835.86
#2013-04-01| 830.47
#2013-04-02| 831.55
#2013-04-03| 841.21
#2013-04-04| 835.11
#2013-04-05| 833.15
#2013-04-08| 836.01
#2013-04-09| 842.03
#2013-04-10| 840.12
#2013-04-11| 847.74
#2013-04-12| 851.71
#2013-04-15| 852.14
#2013-04-16| 848.95
#2013-04-17| 855.36
#2013-04-18| 851.21
#2013-04-19| 855.66
#2013-04-22| 862.24
#2013-04-23| 860.59
#2013-04-24| 872.96
#2013-04-25| 884.48
#2013-04-26| 886.43
#2013-04-29| 889.49
#2013-04-30| 903.04
#2013-05-01| 900.91
#2013-05-02| 900.31
#2013-05-03| 895.33
#2013-05-06| 898.66
#2013-05-07| 908.61
#2013-05-08| 915.46
#2013-05-09| 924.68
#2013-05-10| 922.89
#2013-05-13| 925.97
#2013-05-14| 931.54
#2013-05-15| 944.69
#2013-05-16| 942.44
#2013-05-17| 937.68
#2013-05-20| 950.49
#2013-05-21| 937.95
#2013-05-22| 933.08
#2013-05-23| 913.23
#2013-05-24| 913.08
#2013-05-27| 904.07
#2013-05-28| 906.25
#2013-05-29| 904.78
#2013-05-30| 887.17
#2013-05-31| 884.37
#2013-06-03| 876.98
#2013-06-04| 883.42
#2013-06-05| 885.31
#2013-06-06| 875.09
#2013-06-07| 871.60
#2013-06-10| 886.43
#2013-06-11| 884.41
#2013-06-12| 884.95
#2013-06-13| 859.59
#2013-06-14| 870.88
#2013-06-17| 883.80
#2013-06-18| 880.53
#2013-06-19| 894.39
#2013-06-20| 870.39
#2013-06-21| 878.79
#2013-06-24| 868.84
#2013-06-25| 866.13
#2013-06-26| 873.10
#2013-06-27| 891.01
#2013-06-28| 917.39
#2013-07-01| 912.93
#2013-07-02| 913.50
#2013-07-03| 900.00
#2013-07-04| 902.51
#2013-07-05| 909.82
#2013-07-08| 893.56
#2013-07-09| 904.14
#2013-07-10| 912.31
#2013-07-11| 926.78
#2013-07-12| 926.72
#2013-07-15| 925.64
#2013-07-16| 931.33
#2013-07-17| 936.09
#2013-07-18| 943.13
#2013-07-19| 944.13
#2013-07-22| 955.77
#2013-07-23| 974.40
#2013-07-24| 974.46
#2013-07-25| 960.70
#2013-07-26| 959.27
#2013-07-29| 946.78
#2013-07-30| 946.93
#2013-07-31| 950.39
#2013-08-01| 962.93
#2013-08-02| 975.97
#2013-08-05| 972.44
#2013-08-06| 971.61
#2013-08-07| 956.22
#2013-08-08| 952.69
#2013-08-09| 955.48
#2013-08-12| 947.90
#2013-08-13| 957.23
#2013-08-14| 959.46
#2013-08-15| 949.82
#2013-08-16| 942.21
#2013-08-19| 939.24
#2013-08-20| 928.82
#2013-08-21| 925.63
#2013-08-22| 913.91
#2013-08-23| 918.80
#2013-08-26| 917.73
#2013-08-27| 914.65
#2013-08-28| 905.78
#2013-08-29| 912.75
#2013-08-30| 915.10
#2013-09-02| 920.96
#2013-09-03| 927.96
#2013-09-04| 927.98
#2013-09-05| 926.54
#2013-09-06| 930.01
#2013-09-09| 939.94
#2013-09-10| 951.08
#2013-09-11| 956.38
#2013-09-12| 960.41
#2013-09-13| 957.13
#2013-09-16| 967.36
#2013-09-17| 951.41
#2013-09-18| 954.03
#2013-09-19| 973.46
#2013-09-20| 968.00
#2013-09-23| 966.92
#2013-09-24| 966.86
#2013-09-25| 969.55
#2013-09-26| 975.14
#2013-09-27| 980.19
#2013-09-30| 967.85
#2013-10-01| 976.67
#2013-10-02| 990.08
#2013-10-03|1003.77
#2013-10-04| 992.76
#2013-10-07| 995.53
#2013-10-08| 996.61
#2013-10-09| 982.65
#2013-10-10| 983.38
#2013-10-11| 989.82
#2013-10-14| 990.29
#2013-10-15| 990.19
#2013-10-16| 991.38
#2013-10-17| 996.74
#2013-10-18| 998.44
#2013-10-21|1000.12
#2013-10-22| 998.47
#2013-10-23| 994.40
#2013-10-24|1002.08
#2013-10-25| 981.50
#2013-10-28| 989.29
#2013-10-29| 987.50
#2013-10-30| 998.16
#2013-10-31| 991.59
#2013-11-01| 990.79
#2013-11-04| 988.12
#2013-11-05| 991.87
#2013-11-06| 989.54
#2013-11-07| 984.35
#2013-11-08| 973.07
#2013-11-11| 979.04
#2013-11-12| 985.74
#2013-11-13| 976.03
#2013-11-14| 986.28
#2013-11-15| 992.69
#2013-11-18| 998.54
#2013-11-19| 995.25
#2013-11-20| 991.75
#2013-11-21| 994.95
#2013-11-22| 996.74
#2013-11-25|1008.29
#2013-11-26|1007.60
#2013-11-27|1001.05
#2013-11-28|1009.67
#2013-11-29|1007.58
#2013-12-02|1007.38
#2013-12-03|1016.08
#2013-12-04|1004.39
#2013-12-05|1009.98
#2013-12-06|1006.32
#2013-12-09|1018.55
#2013-12-10|1016.10
#2013-12-11|1017.40
#2013-12-12|1009.41
#2013-12-13|1004.02
#2013-12-16| 992.31
#2013-12-17|1002.23
#2013-12-18|1007.70
#2013-12-19| 999.78
#2013-12-20| 999.60
#2013-12-23|1000.49
#2013-12-24|1001.19
#2013-12-25|1002.10
#2013-12-26|1007.37
#2013-12-27|1011.64
#2013-12-30|1014.08
#2013-12-31|1014.96
#2014-01-01|1015.74
#2014-01-02|1010.99
#2014-01-03|1007.65
#2014-01-06| 991.40
#2014-01-07| 993.76
#2014-01-08| 999.02
#2014-01-09| 991.70
#2014-01-10|1000.00
#2014-01-13|1007.75
#2014-01-14| 996.22
#2014-01-15| 994.39
#2014-01-16| 996.60
#2014-01-17| 997.95
#2014-01-20| 991.35
#2014-01-21| 995.72
#2014-01-22| 994.69
#2014-01-23| 982.98
#2014-01-24| 973.56
#2014-01-27| 954.23
#2014-01-28| 944.40
#2014-01-29| 952.28
#2014-01-30| 941.75
#2014-01-31| 941.90
#2014-02-03| 922.39
#2014-02-04| 912.26
#2014-02-05| 911.64
#2014-02-06| 920.15
#2014-02-07| 928.84
#2014-02-10| 942.04
#2014-02-11| 943.53
#2014-02-12| 944.68
#2014-02-13| 935.71
#2014-02-14| 939.70
#2014-02-17| 940.07
#2014-02-18| 952.31
#2014-02-19| 952.02
#2014-02-20| 942.53
#2014-02-21| 956.45
#2014-02-24| 957.96
#2014-02-25| 971.17
#2014-02-26| 967.80
#2014-02-27| 966.29
#2014-02-28| 962.84
#2014-03-03| 952.19
#2014-03-04| 951.81
#2014-03-05| 957.19
#2014-03-06| 969.03
#2014-03-07| 970.44
#2014-03-10| 958.65
#2014-03-11| 967.16
#2014-03-12| 949.80
#2014-03-13| 959.42
#2014-03-14| 944.71
#2014-03-17| 950.95
#2014-03-18| 965.66
#2014-03-19| 964.89
#2014-03-20| 946.99
#2014-03-21| 940.58
#2014-03-24| 956.20
#2014-03-25| 949.07
#2014-03-26| 947.27
#2014-03-27| 953.03
#2014-03-28| 952.14
#2014-03-31| 964.17
#2014-04-01| 963.42
#2014-04-02| 964.56
#2014-04-03| 966.21
#2014-04-04| 957.25
#2014-04-07| 947.70
#2014-04-08| 944.72
#2014-04-09| 944.92
#2014-04-10| 946.17
#2014-04-11| 933.96
#2014-04-14| 928.16
#2014-04-15| 936.14
#2014-04-16| 954.72
#2014-04-17| 956.84
#2014-04-18| 956.53
#2014-04-21| 961.05
#2014-04-22| 959.14
#2014-04-23| 962.06
#2014-04-24| 958.28
#2014-04-25| 957.53
#2014-04-28| 956.96
#2014-04-29| 965.54
#2014-04-30| 972.53
#2014-05-01| 980.36
#2014-05-02| 983.53
#2014-05-05| 983.25
#2014-05-06| 984.52
#2014-05-07| 967.10
#2014-05-08| 974.21
#2014-05-09| 976.44
#2014-05-12| 970.40
#2014-05-13| 976.90
#2014-05-14| 983.79
#2014-05-15| 982.04
#2014-05-16| 973.80
#2014-05-19| 973.60
#2014-05-20| 976.02
#2014-05-21| 977.76
#2014-05-22| 987.07
#2014-05-23| 986.57
#2014-05-26| 991.25
#2014-05-27| 988.64
#2014-05-28| 993.73
#2014-05-29| 997.24
#2014-05-30|1001.16
#2014-06-02|1006.06
#2014-06-03|1014.27
#2014-06-04|1016.35
#2014-06-05|1015.86
#2014-06-06|1009.65
#2014-06-09|1012.03
#2014-06-10|1008.98
#2014-06-11|1011.80
#2014-06-12|1014.24
#2014-06-13|1016.82
#2014-06-16|1011.05
#2014-06-17|1005.34
#2014-06-18|1009.44
#2014-06-19|1021.55
#2014-06-20|1016.90
#2014-06-23|1007.26
#2014-06-24|1008.85
#2014-06-25|1007.63
#2014-06-26|1017.55
#2014-06-27|1017.21
#2014-06-30|1017.22
#2014-07-01|1020.07
#2014-07-02|1027.65
#2014-07-03|1023.59
#2014-07-04|1027.10
#2014-07-07|1028.27
#2014-07-08|1027.49
#2014-07-09|1028.48
#2014-07-10|1024.08
#2014-07-11|1026.08
#2014-07-14|1039.36
#2014-07-15|1046.10
#2014-07-16|1047.56
#2014-07-17|1049.19
#2014-07-18|1045.92
#2014-07-21|1047.18
#2014-07-22|1054.40
#2014-07-23|1051.99
#2014-07-24|1045.90
#2014-07-25|1045.13
#2014-07-28|1049.87
#2014-07-29|1053.44
#2014-07-30|1055.87
#2014-07-31|1053.74
#2014-08-01|1049.05
#2014-08-04|1042.40
#2014-08-05|1044.55
#2014-08-06|1029.93
#2014-08-07|1039.67
#2014-08-08|1025.20
#2014-08-11|1034.59
#2014-08-12|1030.10
#2014-08-13|1038.38
#2014-08-14|1045.47
#2014-08-15|1055.56
#2014-08-18|1062.84
#2014-08-19|1068.23
#2014-08-20|1070.05
#2014-08-21|1069.40
#2014-08-22|1069.69
#2014-08-25|1072.26
#2014-08-26|1065.29
#2014-08-27|1070.94
#2014-08-28|1071.81
#2014-08-29|1079.02
#2014-09-01|1074.91
#2014-09-02|1081.33
#2014-09-03|1095.68
#2014-09-04|1092.02
#2014-09-05|1089.39
#2014-09-08|1098.21
#2014-09-09|1105.03
#2014-09-10|1098.02
#2014-09-11|1107.93
#2014-09-12|1109.52
#2014-09-15|1104.58
#2014-09-16|1102.82
#2014-09-17|1103.19
#2014-09-18|1099.61
#2014-09-19|1105.93
#2014-09-22|1086.26
#2014-09-23|1089.04
#2014-09-24|1079.03
#2014-09-25|1078.25
#2014-09-26|1072.51
#2014-09-29|1067.62
#2014-09-30|1053.84
#2014-10-01|1053.82
#2014-10-02|1043.24
#2014-10-03|1044.00
#2014-10-06|1041.42
#2014-10-07|1050.16
#2014-10-08|1040.39
#2014-10-09|1049.58
#2014-10-10|1033.63
#2014-10-13|1036.91
#2014-10-14|1023.93
#2014-10-15|1034.61
#2014-10-16|1018.75
#2014-10-17|1013.59
#2014-10-20|1039.76
#2014-10-21|1030.88
#2014-10-22|1044.55
#2014-10-23|1032.29
#2014-10-24|1039.98
#2014-10-27|1045.89
#2014-10-28|1049.67
#2014-10-29|1061.64
#2014-10-30|1064.08
#2014-10-31|1076.06
#2014-11-03|1067.93
#2014-11-04|1075.61
#2014-11-05|1060.40
#2014-11-06|1057.92
#2014-11-07|1051.37
#2014-11-10|1048.38
#2014-11-11|1053.27
#2014-11-12|1058.15
#2014-11-13|1063.57
#2014-11-14|1062.62
#2014-11-17|1047.02
#2014-11-18|1062.03
#2014-11-19|1050.00
#2014-11-20|1043.07
#2014-11-21|1047.62
#2014-11-24|1049.73
#2014-11-25|1052.80
#2014-11-26|1057.79
#2014-11-27|1048.31
#2014-11-28|1045.20
#2014-12-01|1036.20
#2014-12-02|1034.86
#2014-12-03|1025.59
#2014-12-04|1030.04
#2014-12-05|1023.24
#2014-12-08|1019.85
#2014-12-09|1019.30
#2014-12-10|1018.74
#2014-12-11|1008.80
#2014-12-12|1008.03
#2014-12-15| 997.32
#2014-12-16| 988.97
#2014-12-17| 987.71
#2014-12-18| 995.72
#2014-12-19|1006.75
#2014-12-22|1014.51
#2014-12-23|1011.37
#2014-12-24|1011.37
#2014-12-25|1007.28
#2014-12-26|1008.62
#2014-12-29|1007.41
#2014-12-30|1001.73
#2014-12-31|1000.76
#2015-01-01|1001.98
#2015-01-02|1001.60
#2015-01-05| 993.46
#2015-01-06| 982.20
#2015-01-07| 986.43
#2015-01-08| 997.93
#2015-01-09|1012.02
#2015-01-12|1014.36
#2015-01-13|1017.33
#2015-01-14|1020.08
#2015-01-15|1031.42
#2015-01-16|1024.16
#2015-01-19|1026.50
#2015-01-20|1033.11
#2015-01-21|1046.49
#2015-01-22|1058.97
#2015-01-23|1074.75
#2015-01-26|1069.43
#2015-01-27|1076.70
#2015-01-28|1077.73
#2015-01-29|1066.74
#2015-01-30|1061.30
#2015-02-02|1059.53
#2015-02-03|1051.25
#2015-02-04|1062.82
#2015-02-05|1065.04
#2015-02-06|1057.36
#2015-02-09|1058.21
#2015-02-10|1053.99
#2015-02-11|1046.35
#2015-02-12|1062.77
#2015-02-13|1071.04
#2015-02-16|1073.81
#2015-02-17|1069.57
#2015-02-18|1070.98
#2015-02-19|1072.95
#2015-02-20|1072.82
#2015-02-23|1069.21
#2015-02-24|1077.45
#2015-02-25|1083.12
#2015-02-26|1090.82
#2015-02-27|1081.02
#2015-03-02|1078.32
#2015-03-03|1070.73
#2015-03-04|1058.99
#2015-03-05|1059.90
#2015-03-06|1055.43
#2015-03-09|1043.57
#2015-03-10|1032.71
#2015-03-11|1028.34
#2015-03-12|1041.65
#2015-03-13|1046.91
#2015-03-16|1049.08
#2015-03-17|1056.93
#2015-03-18|1057.16
#2015-03-19|1055.18
#2015-03-20|1051.65
#2015-03-23|1058.19
#2015-03-24|1062.37
#2015-03-25|1064.86
#2015-03-26|1061.17
#2015-03-27|1056.94
#2015-03-30|1056.28
#2015-03-31|1057.99
#2015-04-01|1057.45
#2015-04-02|1073.43
#2015-04-03|1081.25
#2015-04-06|1082.65
#2015-04-07|1083.90
#2015-04-08|1101.31
#2015-04-09|1101.62
#2015-04-10|1105.92
#2015-04-13|1110.29
#2015-04-14|1118.15
#2015-04-15|1112.61
#2015-04-16|1116.81
#2015-04-17|1120.38
#2015-04-20|1118.18
#2015-04-21|1136.52
#2015-04-22|1135.08
#2015-04-23|1141.08
#2015-04-24|1149.09
#2015-04-27|1153.51
#2015-04-28|1157.73
#2015-04-29|1150.83
#2015-04-30|1114.77
#2015-05-01|1113.29
#2015-05-04|1117.11
#2015-05-05|1116.37
#2015-05-06|1113.85
#2015-05-07|1094.18
#2015-05-08|1097.98
#2015-05-11|1102.02
#2015-05-12|1093.36
#2015-05-13|1091.53
#2015-05-14|1086.46
#2015-05-15|1102.10
#2015-05-18|1101.17
#2015-05-19|1094.95
#2015-05-20|1088.53
#2015-05-21|1086.55
#2015-05-22|1098.06
#2015-05-25|1096.40
#2015-05-26|1091.91
#2015-05-27|1081.79
#2015-05-28|1069.80
#2015-05-29|1070.85
#2015-06-01|1068.96
#2015-06-02|1066.84
#2015-06-03|1075.22
#2015-06-04|1068.57
#2015-06-05|1063.80
#2015-06-08|1058.04
#2015-06-09|1051.24
#2015-06-10|1061.02
#2015-06-11|1066.56
#2015-06-12|1071.65
#2015-06-15|1067.16
#2015-06-16|1063.02
#2015-06-17|1061.54
#2015-06-18|1059.68
#2015-06-19|1065.66
#2015-06-22|1076.82
#2015-06-23|1089.45
#2015-06-24|1087.03
#2015-06-25|1086.11
#2015-06-26|1073.32
#2015-06-29|1065.21
#2015-06-30|1074.18
#2015-07-01|1072.54
#2015-07-02|1077.48
#2015-07-03|1077.81
#2015-07-06|1059.07
#2015-07-07|1067.34
#2015-07-08|1045.48
#2015-07-09|1047.59
#2015-07-10|1059.15
#2015-07-13|1064.43
#2015-07-14|1068.66
#2015-07-15|1068.11
#2015-07-16|1076.69
#2015-07-17|1078.59
#2015-07-20|1077.25
#2015-07-21|1088.66
#2015-07-22|1078.22
#2015-07-23|1077.90
#2015-07-24|1073.33
#2015-07-27|1059.98
#2015-07-28|1060.19
#2015-07-29|1072.49
#2015-07-30|1076.96
#2015-07-31|1081.79
#2015-08-03|1085.72
#2015-08-04|1081.46
#2015-08-05|1080.76
#2015-08-06|1080.47
#2015-08-07|1090.15
#2015-08-10|1106.19
#2015-08-11|1099.87
#2015-08-12|1093.44
#2015-08-13|1083.13
#2015-08-14|1084.40
#2015-08-17|1080.33
#2015-08-18|1072.89
#2015-08-19|1069.86
#2015-08-20|1073.10
#2015-08-21|1066.00
#2015-08-24|1028.21
#2015-08-25|1012.24
#2015-08-26|1010.18
#2015-08-27|1031.20
#2015-08-28|1031.30
#2015-08-31|1033.48
#2015-09-01|1016.86
#2015-09-02|1008.73
#2015-09-03|1016.18
#2015-09-04|1003.99
#2015-09-07| 996.42
#2015-09-08| 996.29
#2015-09-09|1035.36
#2015-09-10|1015.58
#2015-09-11|1012.18
#2015-09-14| 983.35
#2015-09-15| 962.82
#2015-09-16| 970.38
#2015-09-17| 981.04
#2015-09-18| 992.68
#2015-09-21| 987.99
#2015-09-22| 995.27
#2015-09-23| 983.10
#2015-09-24| 972.87
#2015-09-25| 966.90
#2015-09-28| 958.96
#2015-09-29| 926.83
#2015-09-30| 946.85
#2015-10-01| 957.18
#2015-10-02| 960.19
#2015-10-05| 969.91
#2015-10-06| 984.84
#2015-10-07| 997.95
#2015-10-08| 991.47
#2015-10-09|1001.64
#2015-10-12|1009.67
#2015-10-13| 995.00
#2015-10-14| 988.32
#2015-10-15|1009.29
#2015-10-16|1010.36
#2015-10-19|1011.67
#2015-10-20|1021.03
#2015-10-21|1026.87
#2015-10-22|1016.76
#2015-10-23|1027.37
#2015-10-26|1032.74
#2015-10-27|1032.56
#2015-10-28|1035.60
#2015-10-29|1023.10
#2015-10-30|1024.39
#2015-11-02|1017.52
#2015-11-03|1016.38
#2015-11-04|1026.67
#2015-11-05|1030.36
#2015-11-06|1020.18
#2015-11-09|1017.18
#2015-11-10|1013.09
#2015-11-11|1013.67
#2015-11-12|1017.38
#2015-11-13|1002.83
#2015-11-16| 997.31
#2015-11-17|1000.65
#2015-11-18| 997.92
#2015-11-19|1005.96
#2015-11-20|1011.57
#2015-11-23|1006.79
#2015-11-24|1005.01
#2015-11-25| 999.89
#2015-11-26|1006.17
#2015-11-27|1001.08
#2015-11-30| 992.89
#2015-12-01|1004.09
#2015-12-02|1006.81
#2015-12-03|1009.87
#2015-12-04| 997.99
#2015-12-07| 995.69
#2015-12-08| 988.93
#2015-12-09| 985.72
#2015-12-10| 985.47
#2015-12-11| 985.44
#2015-12-14| 973.59
#2015-12-15| 968.67
#2015-12-16| 992.57
#2015-12-17| 997.05
#2015-12-18| 990.24
#2015-12-21| 990.79
#2015-12-22| 996.19
#2015-12-23| 998.75
#2015-12-24| 998.72
#2015-12-25| 997.97
#2015-12-28| 999.96
#2015-12-29| 999.61
#2015-12-30| 999.37
#2015-12-31|1001.72
#2016-01-01|1001.78
#2016-01-04| 977.45
#2016-01-05| 977.72
#2016-01-06| 972.37
#2016-01-07| 958.07
#2016-01-08| 963.11
#2016-01-11| 957.70
#2016-01-12| 945.34
#2016-01-13| 958.33
#2016-01-14| 944.67
#2016-01-15| 943.53
#2016-01-18| 925.84
#2016-01-19| 931.55
#2016-01-20| 909.35
#2016-01-21| 892.26
#2016-01-22| 917.03
#2016-01-25| 929.22
#2016-01-26| 914.25
#2016-01-27| 941.03
#2016-01-28| 943.04
#2016-01-29| 954.86
#2016-02-01| 988.21
#2016-02-02| 980.55
#2016-02-03| 975.56
#2016-02-04| 984.88
#2016-02-05| 987.83
#2016-02-08|1004.31
#2016-02-09| 984.29
#2016-02-10| 964.71
#2016-02-11| 965.61
#2016-02-12| 931.86
#2016-02-15| 963.69
#2016-02-16| 982.16
#2016-02-17| 988.49
#2016-02-18| 992.20
#2016-02-19| 988.51
#2016-02-22| 993.25
#2016-02-23| 986.15
#2016-02-24| 983.65
#2016-02-25| 986.01
#2016-02-26| 990.26
#2016-02-29| 991.33
#2016-03-01| 996.35
#2016-03-02|1014.36
#2016-03-03|1023.66
#2016-03-04|1013.45
#2016-03-07|1005.26
#2016-03-08|1006.86
#2016-03-09|1015.29
#2016-03-10|1011.52
#2016-03-11|1020.97
#2016-03-14|1027.30
#2016-03-15|1027.01
#2016-03-16|1021.78
#2016-03-17|1034.30
#2016-03-18|1032.09
#2016-03-21|1030.54
#2016-03-22|1041.91
#2016-03-23|1035.50
#2016-03-24|1035.61
#2016-03-25|1030.14
#2016-03-28|1032.81
#2016-03-29|1033.62
#2016-03-30|1040.75
#2016-03-31|1033.87
#2016-04-01|1027.98
#2016-04-04|1035.03
#2016-04-05|1023.76
#2016-04-06|1024.31
#2016-04-07|1046.01
#2016-04-08|1052.29
#2016-04-11|1055.15
#2016-04-12|1050.99
#2016-04-13|1069.48
#2016-04-14|1086.21
#2016-04-15|1090.61
#2016-04-18|1077.43
#2016-04-19|1094.18
#2016-04-20|1088.06
#2016-04-21|1103.99
#2016-04-22|1102.71
#2016-04-25|1090.82
#2016-04-26|1088.35
#2016-04-27|1086.13
#2016-04-28|1084.48
#2016-04-29|1085.48
#2016-05-02|1087.10
#2016-05-03|1086.90
#2016-05-04|1080.03
#2016-05-05|1074.52
#2016-05-06|1071.95
#2016-05-09|1065.14
#2016-05-10|1084.18
#2016-05-11|1094.03
#2016-05-12|1096.97
#2016-05-13|1073.55
#2016-05-16|1077.17
#2016-05-17|1071.24
#2016-05-18|1058.75
#2016-05-19|1050.46
#2016-05-20|1053.34
#2016-05-23|1062.30
#2016-05-24|1054.60
#2016-05-25|1078.78
#2016-05-26|1067.43
#2016-05-27|1072.19
#2016-05-30|1072.64
#2016-05-31|1079.16
#2016-06-01|1087.34
#2016-06-02|1080.74
#2016-06-03|1091.04
#2016-06-06|1097.95
#2016-06-07|1109.05
#2016-06-08|1114.83
#2016-06-09|1109.75
#2016-06-10|1096.97
#2016-06-13|1069.24
#2016-06-14|1069.00
#2016-06-15|1066.25
#2016-06-16|1059.35
#2016-06-17|1064.36
#2016-06-20|1079.08
#2016-06-21|1091.63
#2016-06-22|1099.42
#2016-06-23|1094.41
#2016-06-24|1060.34
#2016-06-27|1092.31
#2016-06-28|1095.02
#2016-06-29|1115.73
#2016-06-30|1122.27
#2016-07-01|1128.50
#2016-07-04|1147.12
#2016-07-05|1141.97
#2016-07-06|1139.74
#2016-07-07|1137.01
#2016-07-08|1122.37
#2016-07-11|1135.75
#2016-07-12|1141.41
#2016-07-13|1141.47
#2016-07-14|1144.09
#2016-07-15|1145.22
#2016-07-18|1143.82
#2016-07-19|1127.19
#2016-07-20|1135.38
#2016-07-21|1138.24
#2016-07-22|1137.80
#2016-07-25|1130.29
#2016-07-26|1147.00
#2016-07-27|1142.20
#2016-07-28|1141.08
#2016-07-29|1152.12
#2016-08-01|1179.65
#2016-08-02|1181.71
#2016-08-03|1172.24
#2016-08-04|1164.30
#2016-08-05|1163.33
#2016-08-08|1170.53
#2016-08-09|1180.25
#2016-08-10|1189.57
#2016-08-11|1190.18
#2016-08-12|1197.48
#2016-08-15|1210.37
#2016-08-16|1207.19
#2016-08-17|1203.87
#2016-08-18|1194.35
#2016-08-19|1185.33
#2016-08-22|1182.18
#2016-08-23|1189.13
#2016-08-24|1188.97
#2016-08-25|1186.08
#2016-08-26|1182.84
#2016-08-29|1177.06
#2016-08-30|1163.55
#2016-08-31|1152.60
#2016-09-01|1156.15
#2016-09-02|1157.18
#2016-09-05|1170.72
#2016-09-06|1181.70
#2016-09-07|1183.77
#2016-09-08|1182.18
#2016-09-09|1168.69
#2016-09-12|1152.75
#2016-09-13|1145.93
#2016-09-14|1136.49
#2016-09-15|1130.40
#2016-09-16|1132.14
#2016-09-19|1141.37
#2016-09-20|1149.09
#2016-09-21|1168.44
#2016-09-22|1173.98
#2016-09-23|1178.41
#2016-09-26|1177.03
#2016-09-27|1186.15
#2016-09-28|1178.41
#2016-09-29|1181.05
#2016-09-30|1162.86
#2016-10-03|1169.80
#2016-10-04|1166.69
#2016-10-05|1158.00
#2016-10-06|1155.28
#2016-10-07|1146.64
#2016-10-10|1143.47
#2016-10-11|1151.36
#2016-10-12|1137.39
#2016-10-13|1134.37
#2016-10-14|1146.81
#2016-10-17|1141.22
#2016-10-18|1143.43
#2016-10-19|1147.45
#2016-10-20|1143.70
#2016-10-21|1134.67
#2016-10-24|1131.94
#2016-10-25|1131.12
#2016-10-26|1137.72
#2016-10-27|1131.65
#2016-10-28|1124.58
#2016-10-31|1129.50
#2016-11-01|1136.86
#2016-11-02|1123.52
#2016-11-03|1123.19
#2016-11-04|1110.71
#2016-11-07|1105.59
#2016-11-08|1106.49
#2016-11-09|1075.22
#2016-11-10|1086.63
#2016-11-11|1051.15
#2016-11-14|1032.56
#2016-11-15|1031.59
#2016-11-16|1038.61
#2016-11-17|1041.90
#2016-11-18|1032.49
#2016-11-21|1040.51
#2016-11-22|1047.33
#2016-11-23|1040.59
#2016-11-24|1037.00
#2016-11-25|1041.00
#2016-11-28|1050.91
#2016-11-29|1045.26
#2016-11-30|1046.15
#2016-12-01|1050.91
#2016-12-02|1042.74
#2016-12-05|1038.50
#2016-12-06|1042.57
#2016-12-07|1047.80
#2016-12-08|1066.12
#2016-12-09|1058.64
#2016-12-12|1060.82
#2016-12-13|1073.29
#2016-12-14|1080.68
#2016-12-15|1056.23
#2016-12-16|1051.14
#2016-12-19|1054.70
#2016-12-20|1055.44
#2016-12-21|1052.71
#2016-12-22|1052.70
#2016-12-23|1052.18
#2016-12-26|1044.30
#2016-12-27|1043.38
#2016-12-28|1044.91
#2016-12-29|1050.10
#2016-12-30|1052.67
#2017-01-02|1053.40
#2017-01-03|1045.48
#2017-01-04|1064.22
#2017-01-05|1091.61
#2017-01-06|1092.00
#2017-01-09|1091.27
#2017-01-10|1099.16
#2017-01-11|1095.73
#2017-01-12|1104.81
#2017-01-13|1106.94
#2017-01-16|1103.88
#2017-01-17|1104.26
#2017-01-18|1106.12
#2017-01-19|1101.74
#2017-01-20|1106.89
#2017-01-23|1108.25
#2017-01-24|1112.97
#2017-01-25|1115.01
#2017-01-26|1119.08
#2017-01-27|1123.57
#2017-01-30|1124.47
#2017-01-31|1125.98
#2017-02-01|1125.32
#2017-02-02|1119.51
#2017-02-03|1114.82
#2017-02-06|1124.67
#2017-02-07|1125.91
#2017-02-08|1125.98
#2017-02-09|1124.61
#2017-02-10|1128.90
#2017-02-13|1124.65
#2017-02-14|1110.85
#2017-02-15|1111.70
#2017-02-16|1116.70
#2017-02-17|1112.89
#2017-02-20|1121.12
#2017-02-21|1114.89
#2017-02-22|1119.45
#2017-02-23|1122.46
#2017-02-24|1125.21
#2017-02-27|1120.46
#2017-02-28|1115.72
#2017-03-01|1114.10
#2017-03-02|1109.98
#2017-03-03|1105.93
#2017-03-06|1110.50
#2017-03-07|1114.56
#2017-03-08|1110.27
#2017-03-09|1105.99
#2017-03-10|1108.09
#2017-03-13|1119.32
#2017-03-14|1116.29
#2017-03-15|1117.71
#2017-03-16|1141.02
#2017-03-17|1144.16
#2017-03-20|1152.89
#2017-03-21|1152.82
#2017-03-22|1146.58
#2017-03-23|1139.44
#2017-03-24|1142.69
#2017-03-27|1140.08
#2017-03-28|1150.07
#2017-03-29|1147.11
#2017-03-30|1136.47
#2017-03-31|1125.40
#2017-04-03|1133.67
#2017-04-04|1135.34
#2017-04-05|1141.45
#2017-04-06|1134.03
#2017-04-07|1139.95
#2017-04-10|1135.09
#2017-04-11|1139.42
#2017-04-12|1137.19
#2017-04-13|1133.50
#2017-04-14|1126.92
#2017-04-17|1130.04
#2017-04-18|1129.71
#2017-04-19|1128.54
#2017-04-20|1130.37
#2017-04-21|1139.66
#2017-04-24|1141.94
#2017-04-25|1137.06
#2017-04-26|1130.58
#2017-04-27|1130.36
#2017-04-28|1137.95
#2017-05-01|1139.18
#2017-05-02|1137.94
#2017-05-03|1138.21
#2017-05-04|1137.15
#2017-05-05|1137.53
#2017-05-08|1150.41
#2017-05-09|1143.40
#2017-05-10|1152.88
#2017-05-11|1158.90
#2017-05-12|1160.58
#2017-05-15|1158.91
#2017-05-16|1170.26
#2017-05-17|1179.58
#2017-05-18|1165.97
#2017-05-19|1170.52
#2017-05-22|1180.59
#2017-05-23|1178.20
#2017-05-24|1171.72
#2017-05-25|1185.59
#2017-05-26|1188.58
#2017-05-29|1186.08
#2017-05-30|1192.36
#2017-05-31|1198.15
#2017-06-01|1197.41
#2017-06-02|1201.96
#2017-06-05|1206.36
#2017-06-06|1205.82
#2017-06-07|1203.33
#2017-06-08|1192.48
#2017-06-09|1199.66
#2017-06-12|1196.94
#2017-06-13|1195.85
#2017-06-14|1198.97
#2017-06-15|1187.29
#2017-06-16|1200.86
#2017-06-19|1202.20
#2017-06-20|1204.51
#2017-06-21|1201.72
#2017-06-22|1204.41
#2017-06-23|1203.83
#2017-06-26|1201.33
#2017-06-27|1198.99
#2017-06-28|1194.94
#2017-06-29|1192.20
#2017-06-30|1184.14
#2017-07-03|1184.36
#2017-07-04|1175.67
#2017-07-05|1173.66
#2017-07-06|1170.25
#2017-07-07|1162.94
#2017-07-10|1155.42
#2017-07-11|1162.68
#2017-07-12|1167.47
#2017-07-13|1172.90
#2017-07-14|1181.41
#2017-07-17|1181.99
#2017-07-18|1188.73
#2017-07-19|1197.26
#2017-07-20|1195.91
#2017-07-21|1200.99
#2017-07-24|1204.35
#2017-07-25|1197.72
#2017-07-26|1193.79
#2017-07-27|1200.37
#2017-07-28|1200.72
#2017-07-31|1198.74
#2017-08-01|1203.65
#2017-08-02|1205.13
#2017-08-03|1206.77
#2017-08-04|1199.85
#2017-08-07|1205.40
#2017-08-08|1203.25
#2017-08-09|1198.96
#2017-08-10|1202.56
#2017-08-11|1201.47
#2017-08-14|1193.40
#2017-08-15|1193.42
#2017-08-16|1191.21
#2017-08-17|1194.70
#2017-08-18|1197.25
#2017-08-21|1201.28
#2017-08-22|1198.31
#2017-08-23|1208.63
#2017-08-24|1200.97
#2017-08-25|1204.90
#2017-08-28|1209.54
#2017-08-29|1208.85
#2017-08-30|1207.47
#2017-08-31|1208.54
#2017-09-01|1202.54
#2017-09-04|1193.40
#2017-09-05|1193.00
#2017-09-06|1192.44
#2017-09-07|1194.67
#2017-09-08|1197.55
#2017-09-11|1194.57
#2017-09-12|1189.20
#2017-09-13|1184.04
#2017-09-14|1174.08
#2017-09-15|1176.96
#2017-09-18|1174.39
#2017-09-19|1184.18
#2017-09-20|1190.03
#2017-09-21|1178.56
#2017-09-22|1174.95
#2017-09-25|1181.51
#2017-09-26|1182.84
#2017-09-27|1179.76
#2017-09-28|1177.95
#2017-09-29|1181.26
#2017-10-02|1178.46
#2017-10-03|1178.75
#2017-10-04|1184.69
#2017-10-05|1185.45
#2017-10-06|1181.39
#2017-10-09|1180.16
#2017-10-10|1193.92
#2017-10-11|1191.47
#2017-10-12|1203.62
#2017-10-13|1212.57
#2017-10-16|1223.61
#2017-10-17|1220.01
#2017-10-18|1215.32
#2017-10-19|1216.17
#2017-10-20|1215.10
#2017-10-23|1215.47
#2017-10-24|1220.50
#2017-10-25|1216.78
#2017-10-26|1216.10
#2017-10-27|1223.80
#2017-10-30|1230.70
#2017-10-31|1217.51
#2017-11-01|1226.84
#2017-11-02|1230.78
#2017-11-03|1228.99
#2017-11-06|1227.98
#2017-11-07|1237.49
#2017-11-08|1238.21
#2017-11-09|1237.83
#2017-11-10|1233.39
#2017-11-13|1223.59
#2017-11-14|1218.29
#2017-11-15|1208.30
#2017-11-16|1220.96
#2017-11-17|1223.05
#2017-11-20|1219.73
#2017-11-21|1227.02
#2017-11-22|1238.81
#2017-11-23|1241.89
#2017-11-24|1253.91
#2017-11-27|1254.13
#2017-11-28|1253.23
#2017-11-29|1252.71
#2017-11-30|1250.98
#2017-12-01|1239.87
#2017-12-04|1234.59
#2017-12-05|1238.25
#2017-12-06|1233.33
#2017-12-07|1237.29
#2017-12-08|1228.12
#2017-12-11|1234.37
#2017-12-12|1226.72
#2017-12-13|1234.15
#2017-12-14|1225.32
#2017-12-15|1193.97
#2017-12-18|1198.73
#2017-12-19|1190.25
#2017-12-20|1187.17
#2017-12-21|1186.76
#2017-12-22|1190.88
#2017-12-25|1192.90
#2017-12-26|1193.51
#2017-12-27|1191.20
#2017-12-28|1193.18
#2017-12-29|1197.58
#2018-01-01|1196.92
#2018-01-02|1201.28
#2018-01-03|1197.11
#2018-01-04|1209.86
#2018-01-05|1212.34
#2018-01-08|1211.68
#2018-01-09|1215.66
#2018-01-10|1214.41
#2018-01-11|1211.10
#2018-01-12|1198.98
#2018-01-15|1209.84
#2018-01-16|1219.16
#2018-01-17|1216.99
#2018-01-18|1212.76
#2018-01-19|1218.00
#2018-01-22|1220.01
#2018-01-23|1230.25
#2018-01-24|1239.85
#2018-01-25|1240.41
#2018-01-26|1240.23
#2018-01-29|1238.21
#2018-01-30|1226.65
#2018-01-31|1219.87
#2018-02-01|1226.67
#2018-02-02|1209.19
#2018-02-05|1194.55
#2018-02-06|1164.68
#2018-02-07|1173.60
#2018-02-08|1173.57
#2018-02-09|1162.89
#2018-02-12|1162.78
#2018-02-13|1163.25
#2018-02-14|1159.77
#2018-02-15|1168.85
#2018-02-16|1172.30
#2018-02-19|1185.06
#2018-02-20|1177.29
#2018-02-21|1173.78
#2018-02-22|1172.16
#2018-02-23|1182.92
#2018-02-26|1192.58
#2018-02-27|1190.58
#2018-02-28|1183.67
#2018-03-01|1172.96
#2018-03-02|1168.69
#2018-03-05|1165.53
#2018-03-06|1169.89
#2018-03-07|1167.47
#2018-03-08|1172.13
#2018-03-09|1171.82
#2018-03-12|1184.34
#2018-03-13|1183.92
#2018-03-14|1182.94
#2018-03-15|1183.63
#2018-03-16|1185.94
#2018-03-19|1185.21
#2018-03-20|1179.56
#2018-03-21|1180.09
#2018-03-22|1185.53
#2018-03-23|1159.87
#2018-03-26|1160.65
#2018-03-27|1171.05
#2018-03-28|1157.19
#2018-03-29|1158.77
#2018-03-30|1165.92
#2018-04-02|1168.27
#2018-04-03|1165.44
#2018-04-04|1161.25
#2018-04-05|1162.56
#2018-04-06|1167.64
#2018-04-09|1177.83
#2018-04-10|1181.02
#2018-04-11|1185.85
#2018-04-12|1177.99
#2018-04-13|1172.75
#2018-04-16|1176.47
#2018-04-17|1172.91
#2018-04-18|1185.18
#2018-04-19|1187.64
#2018-04-20|1187.46
#2018-04-23|1179.86
#2018-04-24|1176.97
#2018-04-25|1175.34
#2018-04-26|1170.19
#2018-04-27|1195.01
#2018-04-30|1197.08
#2018-05-01|1194.24
#2018-05-02|1184.86
#2018-05-03|1186.41
#2018-05-04|1183.27
#2018-05-07|1185.63
#2018-05-08|1188.46
#2018-05-09|1180.44
#2018-05-10|1175.70
#2018-05-11|1189.44
#2018-05-14|1191.31
#2018-05-15|1182.10
#2018-05-16|1172.46
#2018-05-17|1163.92
#2018-05-18|1167.23
#2018-05-21|1164.19
#2018-05-22|1166.88
#2018-05-23|1167.64
#2018-05-24|1166.70
#2018-05-25|1160.70
#2018-05-28|1159.20
#2018-05-29|1155.03
#2018-05-30|1150.10
#2018-05-31|1151.14
#2018-06-01|1144.99
#2018-06-04|1156.44
#2018-06-05|1163.57
#2018-06-06|1173.06
#2018-06-07|1173.34
#2018-06-08|1166.37
#2018-06-11|1171.28
#2018-06-12|1170.43
#2018-06-13|1174.76
#2018-06-14|1168.62
#2018-06-15|1166.06
#2018-06-18|1164.08
#2018-06-19|1149.51
#2018-06-20|1161.33
#2018-06-21|1162.71
#2018-06-22|1155.73
#2018-06-25|1147.14
#2018-06-26|1147.41
#2018-06-27|1143.29
#2018-06-28|1133.02
#2018-06-29|1134.16
#2018-07-02|1122.76
#2018-07-03|1122.88
#2018-07-04|1139.50
#2018-07-05|1140.76
#2018-07-06|1146.40
#2018-07-09|1164.34
#2018-07-10|1165.26
#2018-07-11|1165.39
#2018-07-12|1172.71
#2018-07-13|1179.75
#2018-07-16|1178.19
#2018-07-17|1175.22
#2018-07-18|1178.58
#2018-07-19|1174.34
#2018-07-20|1187.20
#2018-07-23|1183.31
#2018-07-24|1186.47
#2018-07-25|1186.08
#2018-07-26|1180.68
#2018-07-27|1187.49
#2018-07-30|1186.22
#2018-07-31|1181.01
#2018-08-01|1183.58
#2018-08-02|1171.03
#2018-08-03|1176.78
#2018-08-06|1185.35
#2018-08-07|1206.06
#2018-08-08|1229.71
#2018-08-09|1231.55
#2018-08-10|1215.69
#2018-08-13|1195.60
#2018-08-14|1218.01
#2018-08-15|1217.74
#2018-08-16|1208.02
#2018-08-17|1212.49
#2018-08-20|1212.45
#2018-08-21|1189.32
#2018-08-22|1183.92
#2018-08-23|1186.28
#2018-08-24|1197.50
#2018-08-27|1201.92
#2018-08-28|1208.51
#2018-08-29|1202.62
#2018-08-30|1203.35
#2018-08-31|1208.75
#2018-09-03|1207.60
#2018-09-04|1205.64
#2018-09-05|1177.82
#2018-09-06|1182.45
#2018-09-07|1185.89
#2018-09-10|1189.95
#2018-09-11|1198.71
#2018-09-12|1211.48
#2018-09-13|1229.85
#2018-09-14|1231.87
#2018-09-17|1228.62
#2018-09-18|1236.26
#2018-09-19|1239.26
#2018-09-20|1237.94
#2018-09-21|1248.92
#2018-09-24|1244.35
#2018-09-25|1244.90
#2018-09-26|1250.00
#2018-09-27|1244.60
#2018-09-28|1261.01
#2018-10-01|1258.69
#2018-10-02|1246.24
#2018-10-03|1231.49
#2018-10-04|1228.00
#2018-10-05|1227.63
#2018-10-08|1231.00
#2018-10-09|1219.04
#2018-10-10|1216.63
#2018-10-11|1186.77
#2018-10-12|1198.30
#2018-10-15|1169.18
#2018-10-16|1190.52
#2018-10-17|1205.11
#2018-10-18|1202.01
#2018-10-19|1193.24
#2018-10-22|1187.44
#2018-10-23|1163.59
#2018-10-24|1165.82
#2018-10-25|1150.10
#2018-10-26|1150.63
#2018-10-29|1131.09
#2018-10-30|1120.10
#2018-10-31|1146.05
#2018-11-01|1065.61
#2018-11-02|1092.99
#2018-11-05|1085.34
#2018-11-06|1087.12
#2018-11-07|1095.00
#2018-11-08|1112.27
#2018-11-09|1097.42
#2018-11-12|1098.83
#2018-11-13|1101.73
#2018-11-14|1111.24
#2018-11-15|1119.48
#2018-11-16|1122.22
#2018-11-19|1136.54
#2018-11-20|1127.38
#2018-11-21|1122.61
#2018-11-22|1127.10
#2018-11-23|1131.07
#2018-11-26|1130.33
#2018-11-27|1136.29
#2018-11-28|1146.78
#2018-11-29|1143.50
#2018-11-30|1151.05
#2018-12-03|1149.45
#2018-12-04|1141.38
#2018-12-05|1142.91
#2018-12-06|1132.51
#2018-12-07|1133.00
#2018-12-10|1118.50
#2018-12-11|1124.51
#2018-12-12|1133.14
#2018-12-13|1130.00
#2018-12-14|1113.78
#2018-12-17|1121.01
#2018-12-18|1106.14
#2018-12-19|1108.77
#2018-12-20|1097.33
#2018-12-21|1087.51
#2018-12-24|1087.49
#2018-12-25|1055.81
#2018-12-26|1058.12
#2018-12-27|1081.81
#2018-12-28|1088.19
#2018-12-31|1095.89
#2019-01-01|1096.11
#2019-01-02|1088.78
#2019-01-03|1099.43
#2019-01-04|1103.62
#2019-01-07|1113.95
#2019-01-08|1126.64
#2019-01-09|1134.58
#2019-01-10|1134.15
#2019-01-11|1133.66
#2019-01-14|1131.66
#2019-01-15|1139.28
#2019-01-16|1139.27
#2019-01-17|1135.26
#2019-01-18|1133.29
#2019-01-21|1132.04
#2019-01-22|1131.88
#2019-01-23|1140.88
#2019-01-24|1144.67
#2019-01-25|1152.02
#2019-01-28|1149.14
#2019-01-29|1155.37
#2019-01-30|1151.33
#2019-01-31|1167.24
#2019-02-01|1164.41
#2019-02-04|1160.33
#2019-02-05|1156.21
#2019-02-06|1156.28
#2019-02-07|1191.27
#2019-02-08|1191.53
#2019-02-11|1186.44
#2019-02-12|1189.87
#2019-02-13|1202.28
#2019-02-14|1206.86
#2019-02-15|1192.44
#2019-02-18|1200.31
#2019-02-19|1193.75
#2019-02-20|1204.95
#2019-02-21|1201.29
#2019-02-22|1208.53
#2019-02-25|1206.52
#2019-02-26|1208.87
#2019-02-27|1210.09
#2019-02-28|1199.11
#2019-03-01|1198.92
#2019-03-04|1200.52
#2019-03-05|1194.54
#2019-03-06|1189.47
#2019-03-07|1190.37
#2019-03-08|1179.65
#2019-03-11|1190.17
#2019-03-12|1204.16
#2019-03-13|1195.47
#2019-03-14|1199.65
#2019-03-15|1208.48
#2019-03-18|1216.37
#2019-03-19|1218.49
#2019-03-20|1212.17
#2019-03-21|1207.35
#2019-03-22|1218.84
#2019-03-25|1194.75
#2019-03-26|1199.72
#2019-03-27|1197.66
#2019-03-28|1187.11
#2019-03-29|1195.79
#2019-04-01|1197.77
#2019-04-02|1188.36
#2019-04-03|1190.73
#2019-04-04|1192.59
#2019-04-05|1191.34
#2019-04-08|1183.17
#2019-04-09|1183.39
#2019-04-10|1185.54
#2019-04-11|1182.73
#2019-04-12|1189.92
#2019-04-15|1198.43
#2019-04-16|1216.52
#2019-04-17|1206.13
#2019-04-18|1198.88
#2019-04-19|1193.85
#2019-04-22|1190.80
#2019-04-23|1192.62
#2019-04-24|1190.34
#2019-04-25|1193.97
#2019-04-26|1197.46
#2019-04-29|1196.50
#2019-04-30|1196.31
#2019-05-01|1197.61
#2019-05-02|1196.06
#2019-05-03|1199.16
#2019-05-06|1198.11
#2019-05-07|1209.66
#2019-05-08|1203.24
#2019-05-09|1208.29
#2019-05-10|1193.84
#2019-05-13|1190.45
#2019-05-14|1181.00
#2019-05-15|1185.50
#2019-05-16|1175.52
#2019-05-17|1187.07
#2019-05-20|1195.45
#2019-05-21|1199.87
#2019-05-22|1198.17
#2019-05-23|1186.24
#2019-05-24|1202.00
#2019-05-27|1209.03
#2019-05-28|1204.90
#2019-05-29|1202.68
#2019-05-30|1200.10
#2019-05-31|1200.66
#2019-06-03|1194.08
#2019-06-04|1181.66
#2019-06-05|1198.33
#2019-06-06|1208.90
#2019-06-07|1208.74
#2019-06-10|1209.24
#2019-06-11|1214.91
#2019-06-12|1207.25
#2019-06-13|1209.24
#2019-06-14|1209.64
#2019-06-17|1208.97
#2019-06-18|1205.12
#2019-06-19|1227.00
#2019-06-20|1244.87
#2019-06-21|1237.68
#2019-06-24|1237.70
#2019-06-25|1240.43
#2019-06-26|1228.50
#2019-06-27|1246.23
#2019-06-28|1243.88
#2019-07-01|1249.45
#2019-07-02|1250.18
#2019-07-03|1248.83
#2019-07-04|1262.72
#2019-07-05|1256.72
#2019-07-08|1238.93
#2019-07-09|1238.50
#2019-07-10|1247.11
#2019-07-11|1256.82
#2019-07-12|1255.38
#2019-07-15|1258.18
#2019-07-16|1250.99
#2019-07-17|1247.39
#2019-07-18|1236.17
#2019-07-19|1252.78
#2019-07-22|1251.88
#2019-07-23|1260.70
#2019-07-24|1261.92
#2019-07-25|1256.44
#2019-07-26|1252.91
#2019-07-29|1259.80
#2019-07-30|1251.54
#2019-07-31|1242.99
#2019-08-01|1245.91
#2019-08-02|1241.30
#2019-08-05|1219.10
#2019-08-06|1207.81
#2019-08-07|1206.25
#2019-08-08|1198.56
#2019-08-09|1212.92
#2019-08-12|1213.47
#2019-08-13|1185.51
#2019-08-14|1201.50
#2019-08-15|1204.76
#2019-08-16|1206.99
#2019-08-19|1212.44
#2019-08-20|1218.49
#2019-08-21|1212.15
#2019-08-22|1211.28
#2019-08-23|1211.93
#2019-08-26|1192.70
#2019-08-27|1200.19
#2019-08-28|1211.37
#2019-08-29|1209.34
#2019-08-30|1224.07
#2019-09-02|1221.68
#2019-09-03|1218.64
#2019-09-04|1224.82
#2019-09-05|1221.51
#2019-09-06|1212.35
#2019-09-09|1212.81
#2019-09-10|1217.59
#2019-09-11|1222.01
#2019-09-12|1224.79
#2019-09-13|1232.14
#2019-09-16|1232.06
#2019-09-17|1226.73
#2019-09-18|1218.15
#2019-09-19|1212.93
#2019-09-20|1214.23
#2019-09-23|1214.13
#2019-09-24|1221.04
#2019-09-25|1210.36
#2019-09-26|1211.94
#2019-09-27|1201.62
#2019-09-30|1194.35
#2019-10-01|1199.26
#2019-10-02|1206.61
#2019-10-03|1206.17
#2019-10-04|1204.45
#2019-10-07|1208.09
#2019-10-08|1218.31
#2019-10-09|1213.34
#2019-10-10|1214.24
#2019-10-11|1217.25
#2019-10-14|1220.81
#2019-10-15|1219.66
#2019-10-16|1219.70
#2019-10-17|1219.73
#2019-10-18|1216.72
#2019-10-21|1224.74
#2019-10-22|1223.49
#2019-10-23|1213.69
#2019-10-24|1213.37
#2019-10-25|1201.83
#2019-10-28|1198.42
#2019-10-29|1207.39
#2019-10-30|1207.03
#2019-10-31|1219.10
#2019-11-01|1223.90
#2019-11-04|1224.75
#2019-11-05|1242.99
#2019-11-06|1233.60
#2019-11-07|1235.47
#2019-11-08|1239.44
#2019-11-11|1237.35
#2019-11-12|1235.45
#2019-11-13|1228.00
#2019-11-14|1224.21
#2019-11-15|1225.48
#2019-11-18|1236.21
#2019-11-19|1235.01
#2019-11-20|1231.27
#2019-11-21|1225.62
#2019-11-22|1228.61
#2019-11-25|1234.84
#2019-11-26|1228.47
#2019-11-27|1228.77
#2019-11-28|1225.94
#2019-11-29|1220.12
#2019-12-02|1228.16
#2019-12-03|1228.58
#2019-12-04|1228.55
#2019-12-05|1229.22
#2019-12-06|1230.73
#2019-12-09|1235.99
#2019-12-10|1232.83
#2019-12-11|1234.12
#2019-12-12|1235.14
#2019-12-13|1240.90
#2019-12-16|1238.03
#2019-12-17|1248.46
#2019-12-18|1252.99
#2019-12-19|1264.23
#2019-12-20|1265.36
#2019-12-23|1264.39
#2019-12-24|1262.10
#2019-12-25|1263.63
#2019-12-26|1263.03
#2019-12-27|1266.75
#2019-12-30|1272.20
#2019-12-31|1272.29
#2020-01-01|1272.12
#2020-01-02|1273.69
#2020-01-03|1272.95
#2020-01-06|1256.85
#2020-01-07|1264.53
#2020-01-08|1255.10
#2020-01-09|1272.51
#2020-01-10|1271.10
#2020-01-13|1273.54
#2020-01-14|1282.35
#2020-01-15|1276.44
#2020-01-16|1272.72
#2020-01-17|1275.29
#2020-01-20|1286.72
#2020-01-21|1280.64
#2020-01-22|1288.78
#2020-01-23|1284.08
#2020-01-24|1290.00
#2020-01-27|1278.30
#2020-01-28|1271.22
#2020-01-29|1273.40
#2020-01-30|1257.47
#2020-01-31|1255.47
#2020-02-03|1249.34
#2020-02-04|1245.00
#2020-02-05|1255.61
#2020-02-06|1279.91
#2020-02-07|1294.17
#2020-02-10|1293.91
#2020-02-11|1291.29
#2020-02-12|1319.66
#2020-02-13|1303.03
#2020-02-14|1303.45
#2020-02-17|1304.03
#2020-02-18|1285.12
#2020-02-19|1285.76
#2020-02-20|1279.95
#2020-02-21|1290.20
#2020-02-24|1288.46
#2020-02-25|1271.30
#2020-02-26|1254.11
#2020-02-27|1244.50
#2020-02-28|1211.26
#2020-03-02|1212.07
#2020-03-03|1210.26
#2020-03-04|1232.72
#2020-03-05|1254.44
#2020-03-06|1230.58
#2020-03-09|1209.01
#2020-03-10|1201.81
#2020-03-11|1173.91
#2020-03-12|1133.25
#2020-03-13|1088.41
#2020-03-16|1076.62
#2020-03-17|1059.72
#2020-03-18|1014.98
#2020-03-19|1004.88
#2020-03-20|1022.34
#2020-03-23|1023.26
#2020-03-24|1058.78
#2020-03-25|1103.74
#2020-03-26|1118.99
#2020-03-27|1153.96
#2020-03-30|1138.82
#2020-03-31|1138.99
#2020-04-01|1108.17
#2020-04-02|1111.46
#2020-04-03|1115.18
#2020-04-06|1166.00
#2020-04-07|1177.52
#2020-04-08|1174.62
#2020-04-09|1170.14
#2020-04-10|1179.00
#2020-04-13|1179.77
#2020-04-14|1200.72
#2020-04-15|1194.76
#2020-04-16|1194.73
#2020-04-17|1212.33
#2020-04-20|1205.43
#2020-04-21|1194.93
#2020-04-22|1197.80
#2020-04-23|1205.91
#2020-04-24|1194.53
#2020-04-27|1215.51
#2020-04-28|1218.73
#2020-04-29|1225.01
#2020-04-30|1215.46
#2020-05-01|1212.56
#2020-05-04|1200.95
#2020-05-05|1203.35
#2020-05-06|1206.72
#2020-05-07|1188.30
#2020-05-08|1209.60
#2020-05-11|1200.14
#2020-05-12|1205.62
#2020-05-13|1199.10
#2020-05-14|1181.54
#2020-05-15|1181.69
#2020-05-18|1197.86
#2020-05-19|1193.37
#2020-05-20|1195.48
#2020-05-21|1185.46
#2020-05-22|1182.78
#2020-05-25|1184.66
#2020-05-26|1196.68
#2020-05-27|1190.74
#2020-05-28|1197.16
#2020-05-29|1194.90
#2020-06-01|1214.78
#2020-06-02|1218.30
#2020-06-03|1216.44
#2020-06-04|1225.69
#2020-06-05|1225.71
#2020-06-08|1240.04
#2020-06-09|1251.97
#2020-06-10|1249.03
#2020-06-11|1235.04
#2020-06-12|1218.39
#2020-06-15|1198.37
#2020-06-16|1221.38
#2020-06-17|1233.85
#2020-06-18|1240.55
#2020-06-19|1239.87
#2020-06-22|1243.50
#2020-06-23|1254.46
#2020-06-24|1243.05
#2020-06-25|1233.98
#2020-06-26|1244.80
#2020-06-29|1224.97
#2020-06-30|1234.37
#2020-07-01|1233.56
#2020-07-02|1250.32
#2020-07-03|1260.48
#2020-07-06|1283.44
#2020-07-07|1283.26
#2020-07-08|1278.13
#2020-07-09|1297.27
#2020-07-10|1293.21
#2020-07-13|1308.66
#2020-07-14|1305.64
#2020-07-15|1310.86
#2020-07-16|1296.63
#2020-07-17|1298.53
#2020-07-20|1296.43
#2020-07-21|1303.39
#2020-07-22|1295.96
#2020-07-23|1295.21
#2020-07-24|1301.93
#2020-07-27|1314.41
#2020-07-28|1320.90
#2020-07-29|1325.53
#2020-07-30|1332.02
#2020-07-31|1299.25
#2020-08-03|1317.82
#2020-08-04|1327.05
#2020-08-05|1316.54
#2020-08-06|1310.47
#2020-08-07|1306.76
#2020-08-10|1311.61
#2020-08-11|1310.80
#2020-08-12|1314.27
#2020-08-13|1331.08
#2020-08-14|1329.63
#2020-08-17|1324.50
#2020-08-18|1331.14
#2020-08-19|1335.85
#2020-08-20|1316.55
#2020-08-21|1317.65
#2020-08-24|1323.71
#2020-08-25|1327.61
#2020-08-26|1341.40
#2020-08-27|1326.40
#2020-08-28|1320.55
#2020-08-31|1294.20
#2020-09-01|1283.94
#2020-09-02|1283.82
#2020-09-03|1283.79
#2020-09-04|1263.87
#2020-09-07|1237.70
#2020-09-08|1243.18
#2020-09-09|1225.05
#2020-09-10|1229.67
#2020-09-11|1232.29
#2020-09-14|1247.34
#2020-09-15|1244.79
#2020-09-16|1269.66
#2020-09-17|1264.21
#2020-09-18|1251.85
#2020-09-21|1236.36
#2020-09-22|1228.41
#2020-09-23|1215.93
#2020-09-24|1188.68
#2020-09-25|1193.45
#2020-09-28|1210.06
#2020-09-29|1219.37
#2020-09-30|1235.90
#2020-10-01|1238.31
#2020-10-02|1245.28
#2020-10-05|1256.46
#2020-10-06|1270.75
#2020-10-07|1278.27
#2020-10-08|1281.98
#2020-10-09|1279.00
#2020-10-12|1297.97
#2020-10-13|1291.06
#2020-10-14|1301.48
#2020-10-15|1286.13
#2020-10-16|1287.71
#2020-10-19|1289.75
#2020-10-20|1282.47
#2020-10-21|1304.45
#2020-10-22|1292.28
#2020-10-23|1289.74
#2020-10-26|1287.09
#2020-10-27|1289.11
#2020-10-28|1286.65
#2020-10-29|1274.67
#2020-10-30|1265.09
#2020-11-02|1275.79
#2020-11-03|1282.51
#2020-11-04|1280.46
#2020-11-05|1319.80
#2020-11-06|1326.41
#2020-11-09|1342.90
#2020-11-10|1329.24
#2020-11-11|1328.07
#2020-11-12|1341.04
#2020-11-13|1335.85
#2020-11-16|1345.96
#2020-11-17|1339.99
#2020-11-18|1335.90
#2020-11-19|1339.59
#2020-11-20|1349.12
#2020-11-23|1355.97
#2020-11-24|1357.46
#2020-11-25|1353.15
#2020-11-26|1372.27
#2020-11-27|1380.44
#2020-11-30|1366.74
#2020-12-01|1367.49
#2020-12-02|1360.67
#2020-12-03|1383.60
#2020-12-04|1375.15
#2020-12-07|1368.50
#2020-12-08|1373.45
#2020-12-09|1392.83
#2020-12-10|1424.10
#2020-12-11|1416.19
#2020-12-14|1436.54
#2020-12-15|1437.17
#2020-12-16|1443.44
#2020-12-17|1460.67
#2020-12-18|1462.09
#2020-12-21|1457.53
#2020-12-22|1442.87
#2020-12-23|1445.91
#2020-12-24|1446.51
#2020-12-25|1436.14
#2020-12-28|1436.45
#2020-12-29|1463.95
#2020-12-30|1459.97
#2020-12-31|1460.78
#2021-01-01|1461.84
#2021-01-04|1480.52
#2021-01-05|1490.02
#2021-01-06|1492.38
#2021-01-07|1470.74
#2021-01-08|1476.44
#2021-01-11|1472.89
#2021-01-12|1479.66
#2021-01-13|1494.94
#2021-01-14|1508.15
#2021-01-15|1487.79
#2021-01-18|1485.30
#2021-01-19|1505.90
#2021-01-20|1507.15
#2021-01-21|1515.19
#2021-01-22|1494.81
#2021-01-25|1499.11
#2021-01-26|1493.54
#2021-01-27|1483.01
#2021-01-28|1452.57
#2021-01-29|1424.79
#2021-02-01|1450.05
#2021-02-02|1460.99
#2021-02-03|1470.84
#2021-02-04|1462.32
#2021-02-05|1482.29
#2021-02-08|1509.44
#2021-02-09|1535.30
#2021-02-10|1544.23
#2021-02-11|1548.57
#2021-02-12|1535.30
#2021-02-15|1549.50
#2021-02-16|1582.60
#2021-02-17|1575.72
#2021-02-18|1563.97
#2021-02-19|1579.05
#2021-02-22|1574.73
#2021-02-23|1573.25
#2021-02-24|1529.52
#2021-02-25|1549.06
#2021-02-26|1499.66
#2021-03-01|1528.19
#2021-03-02|1522.48
#2021-03-03|1536.20
#2021-03-04|1488.23
#2021-03-05|1480.46
#2021-03-08|1453.37
#2021-03-09|1469.13
#2021-03-10|1482.72
#2021-03-11|1491.89
#2021-03-12|1512.15
#2021-03-15|1509.40
#2021-03-16|1541.54
#2021-03-17|1528.77
#2021-03-18|1527.19
#2021-03-19|1514.03
#2021-03-22|1508.49
#2021-03-23|1505.51
#2021-03-24|1472.70
#2021-03-25|1466.79
#2021-03-26|1486.37
#2021-03-29|1476.30
#2021-03-30|1472.00
#2021-03-31|1462.38
#2021-04-01|1471.58
#2021-04-02|1490.07
#2021-04-05|1510.86
#2021-04-06|1503.11
#2021-04-07|1513.02
#2021-04-08|1506.33
#2021-04-09|1509.40
#2021-04-12|1507.43
#2021-04-13|1513.83
#2021-04-14|1508.23
#2021-04-15|1528.23
#2021-04-16|1530.66
#2021-04-19|1532.32
#2021-04-20|1520.37
#2021-04-21|1518.68
#2021-04-22|1535.07
#2021-04-23|1527.59
#2021-04-26|1532.25
#2021-04-27|1522.65
#2021-04-28|1518.41
#2021-04-29|1516.19
#2021-04-30|1502.56
#2021-05-03|1505.93
#2021-05-04|1502.15
#2021-05-05|1499.87
#2021-05-06|1518.02
#2021-05-07|1530.91
#2021-05-10|1545.31
#2021-05-11|1512.00
#2021-05-12|1475.95
#2021-05-13|1439.63
#2021-05-14|1459.43
#2021-05-17|1448.78
#2021-05-18|1479.04
#2021-05-19|1471.25
#2021-05-20|1466.36
#2021-05-21|1473.13
#2021-05-24|1467.50
#2021-05-25|1471.61
#2021-05-26|1468.40
#2021-05-27|1452.63
#2021-05-28|1472.17
#2021-05-31|1472.77
#2021-06-01|1462.04
#2021-06-02|1454.26
#2021-06-03|1466.14
#2021-06-04|1465.25
#2021-06-07|1478.04
#2021-06-08|1467.15
#2021-06-09|1462.05
#2021-06-10|1457.75
#2021-06-11|1459.11
#2021-06-14|1456.44
#2021-06-15|1456.40
#2021-06-16|1451.53
#2021-06-17|1433.74
#2021-06-18|1425.48
#2021-06-21|1401.95
#2021-06-22|1420.60
#2021-06-23|1416.00
#2021-06-24|1422.57
#2021-06-25|1430.78
#2021-06-28|1429.52
#2021-06-29|1417.17
#2021-06-30|1415.85
#2021-07-01|1402.62
#2021-07-02|1407.04
#2021-07-05|1390.46
#2021-07-06|1397.31
#2021-07-07|1389.61
#2021-07-08|1396.67
#2021-07-09|1393.26
#2021-07-12|1409.20
#2021-07-13|1419.07
#2021-07-14|1418.34
#2021-07-15|1413.00
#2021-07-16|1409.35
#2021-07-19|1404.21
#2021-07-20|1391.99
#2021-07-21|1385.81
#2021-07-22|1394.47
#2021-07-23|1385.89
#2021-07-26|1379.92
#2021-07-27|1382.85
#2021-07-28|1366.87
#2021-07-29|1383.29
#2021-07-30|1362.36
#2021-08-02|1384.10
#2021-08-03|1382.87
#2021-08-04|1377.05
#2021-08-05|1375.90
#2021-08-06|1370.96
#2021-08-09|1367.02
#2021-08-10|1375.24
#2021-08-11|1374.29
#2021-08-12|1375.14
#2021-08-13|1381.73
#2021-08-16|1373.11
#2021-08-17|1359.23
#2021-08-18|1361.60
#2021-08-19|1351.60
#2021-08-20|1339.45
#2021-08-23|1349.32
#2021-08-24|1356.84
#2021-08-25|1354.68
#2021-08-26|1351.93
#2021-08-27|1356.35
#2021-08-30|1365.21
#2021-08-31|1373.49
#2021-09-01|1379.57
#2021-09-02|1388.51
#2021-09-03|1406.43
#2021-09-06|1428.99
#2021-09-07|1464.75
#2021-09-08|1474.97
#2021-09-09|1475.16
#2021-09-10|1483.90
#2021-09-13|1474.84
#2021-09-14|1482.32
#2021-09-15|1470.29
#2021-09-16|1462.36
#2021-09-17|1473.61
#2021-09-20|1472.57
#2021-09-21|1453.57
#2021-09-22|1449.69
#2021-09-23|1445.07
#2021-09-24|1462.94
#2021-09-27|1450.49
#2021-09-28|1449.99
#2021-09-29|1437.58
#2021-09-30|1421.31
#2021-10-01|1418.85
#2021-10-04|1407.69
#2021-10-05|1392.12
#2021-10-06|1388.39
#2021-10-07|1394.65
#2021-10-08|1399.64
#2021-10-11|1406.19
#2021-10-12|1387.49
#2021-10-13|1390.15
#2021-10-14|1390.13
#2021-10-15|1397.49
#2021-10-18|1386.40
#2021-10-19|1401.87
#2021-10-20|1422.08
#2021-10-21|1417.34
#2021-10-22|1422.00
#2021-10-25|1402.67
#2021-10-26|1422.16
#2021-10-27|1408.56
#2021-10-28|1396.25
#2021-10-29|1384.59
#2021-11-01|1396.19
#2021-11-02|1391.78
#2021-11-03|1383.23
#2021-11-04|1390.82
#2021-11-05|1385.29
#2021-11-08|1384.95
#2021-11-09|1414.50
#2021-11-10|1406.24
#2021-11-11|1409.01
#2021-11-12|1431.42
#2021-11-15|1436.88
#2021-11-16|1442.32
#2021-11-17|1434.83
#2021-11-18|1424.63
#2021-11-19|1422.70
#2021-11-22|1421.85
#2021-11-23|1424.26
#2021-11-24|1403.47
#2021-11-25|1418.75
#2021-11-26|1394.53
#2021-11-29|1369.38
#2021-11-30|1347.29
#2021-12-01|1347.58
#2021-12-02|1333.65
#2021-12-03|1330.03
#2021-12-06|1303.81
#2021-12-07|1327.27
#2021-12-08|1326.35
#2021-12-09|1337.79
#2021-12-10|1327.56
#2021-12-13|1327.30
#2021-12-14|1323.31
#2021-12-15|1317.90
#2021-12-16|1326.63
#2021-12-17|1318.92
#2021-12-20|1297.42
#2021-12-21|1308.36
#2021-12-22|1308.83
#2021-12-23|1312.88
#2021-12-24|1304.97
#2021-12-27|1290.23
#2021-12-28|1302.62
#2021-12-29|1300.38
#2021-12-30|1304.07
#2021-12-31|1308.70
#2022-01-03|1307.01
#2022-01-04|1310.64
#2022-01-05|1316.03
#2022-01-06|1317.08
#2022-01-07|1321.12
#2022-01-10|1328.12
#2022-01-11|1321.97
#2022-01-12|1349.73
#2022-01-13|1347.48
#2022-01-14|1343.57
#2022-01-17|1339.97
#2022-01-18|1336.44
#2022-01-19|1328.26
#2022-01-20|1342.09
#2022-01-21|1340.61
#2022-01-24|1327.33
#2022-01-25|1317.60
#2022-01-26|1308.91
#2022-01-27|1270.10
#2022-01-28|1278.07
#2022-01-31|1293.76
#2022-02-01|1303.19
#2022-02-02|1310.02
#2022-02-03|1315.72
#2022-02-04|1319.60
#2022-02-07|1321.71
#2022-02-08|1318.00
#2022-02-09|1334.39
#2022-02-10|1331.31
#2022-02-11|1327.99
#2022-02-14|1310.65
#2022-02-15|1308.49
#2022-02-16|1326.60
#2022-02-17|1322.36
#2022-02-18|1322.30
#2022-02-21|1328.02
#2022-02-22|1316.95
#2022-02-23|1321.50
#2022-02-24|1275.10
#2022-02-25|1286.53
#2022-02-28|1294.59
#2022-03-01|1308.88
#2022-03-02|1301.72
#2022-03-03|1303.86
#2022-03-04|1295.33
#2022-03-07|1268.21
#2022-03-08|1246.69
#2022-03-09|1256.43
#2022-03-10|1278.14
#2022-03-11|1261.27
#2022-03-14|1249.15
#2022-03-15|1242.61
#2022-03-16|1268.88
#2022-03-17|1284.65
#2022-03-18|1286.75
#2022-03-21|1283.57
#2022-03-22|1297.02
#2022-03-23|1318.35
#2022-03-24|1316.63
#2022-03-25|1304.07
#2022-03-28|1300.18
#2022-03-29|1314.01
#2022-03-30|1316.92
#2022-03-31|1315.63
#2022-04-01|1314.68
#2022-04-04|1332.78
#2022-04-05|1331.75
#2022-04-06|1320.12
#2022-04-07|1309.66
#2022-04-08|1323.39
#2022-04-11|1298.12
#2022-04-12|1299.62
#2022-04-13|1302.46
#2022-04-14|1312.27
#2022-04-15|1308.18
#2022-04-18|1297.25
#2022-04-19|1282.81
#2022-04-20|1298.24
#2022-04-21|1289.50
#2022-04-22|1283.04
#2022-04-25|1262.03
#2022-04-26|1277.30
#2022-04-27|1269.48
#2022-04-28|1266.69
#2022-04-29|1280.34
#2022-05-02|1273.74
#2022-05-03|1268.33
#2022-05-04|1261.53
#2022-05-05|1261.09
#2022-05-06|1250.19
#2022-05-09|1234.66
#2022-05-10|1237.21
#2022-05-11|1238.03
#2022-05-12|1207.97
#2022-05-13|1227.57
#2022-05-16|1240.93
#2022-05-17|1249.38
#2022-05-18|1260.95
#2022-05-19|1253.42
#2022-05-20|1267.18
#2022-05-23|1269.45
#2022-05-24|1270.05
#2022-05-25|1267.78
#2022-05-26|1280.58
#2022-05-27|1286.42
#2022-05-30|1289.99
#2022-05-31|1277.46
#2022-06-01|1271.57
#2022-06-02|1264.30
#2022-06-03|1259.43
#2022-06-06|1258.57
#2022-06-07|1248.72
#2022-06-08|1250.46
#2022-06-09|1245.01
#2022-06-10|1238.43
#2022-06-13|1219.40
#2022-06-14|1201.76
#2022-06-15|1195.41
#2022-06-16|1200.64
#2022-06-17|1176.35
#2022-06-20|1187.33
#2022-06-21|1193.69
#2022-06-22|1194.14
#2022-06-23|1214.86
#2022-06-24|1219.81
#2022-06-27|1231.45
#2022-06-28|1236.65
#2022-06-29|1220.20
#2022-06-30|1210.88
#2022-07-01|1210.41
#2022-07-04|1216.67
#2022-07-05|1217.39
#2022-07-06|1210.34
#2022-07-07|1220.28
#2022-07-08|1215.57
#2022-07-11|1214.87
#2022-07-12|1206.46
#2022-07-13|1206.41
#2022-07-14|1196.19
#2022-07-15|1197.48
#2022-07-18|1207.99
#2022-07-19|1204.24
#2022-07-20|1209.51
#2022-07-21|1215.10
#2022-07-22|1222.37
#2022-07-25|1215.61
#2022-07-26|1222.90
#2022-07-27|1219.58
#2022-07-28|1236.82
#2022-07-29|1226.22
#2022-08-01|1233.70
#2022-08-02|1221.56
#2022-08-03|1206.05
#2022-08-04|1221.56
#2022-08-05|1222.10
#2022-08-08|1226.34
#2022-08-09|1203.56
#2022-08-10|1221.53
#2022-08-11|1224.48
#2022-08-12|1224.51
#2022-08-15|1240.39
#2022-08-16|1221.35
#2022-08-17|1226.01
#2022-08-18|1228.14
#2022-08-19|1215.40
#2022-08-22|1214.05
#2022-08-23|1213.21
#2022-08-24|1206.78
#2022-08-25|1212.66
#2022-08-26|1211.26
#2022-08-29|1185.92
#2022-08-30|1199.76
#2022-08-31|1196.66
#2022-09-01|1181.88
#2022-09-02|1180.73
#2022-09-05|1174.53
#2022-09-06|1164.50
#2022-09-07|1152.43
#2022-09-08|1176.70
#2022-09-09|1189.87
#2022-09-12|1194.60
#2022-09-13|1184.88
#2022-09-14|1170.37
#2022-09-15|1166.25
#2022-09-16|1162.03
#2022-09-19|1156.87
#2022-09-20|1165.95
#2022-09-21|1150.23
#2022-09-22|1151.38
#2022-09-23|1140.34
#2022-09-26|1125.78
#2022-09-27|1120.07
#2022-09-28|1106.46
#2022-09-29|1119.64
#2022-09-30|1118.22
#2022-10-03|1110.23
#2022-10-04|1138.98
#2022-10-05|1146.24
#2022-10-06|1144.28
#2022-10-07|1135.36
#2022-10-10|1128.98
#2022-10-11|1117.79
#2022-10-12|1113.67
#2022-10-13|1100.86
#2022-10-14|1107.61
#2022-10-17|1102.37
#2022-10-18|1110.38
#2022-10-19|1110.07
#2022-10-20|1119.18
#2022-10-21|1112.09
#2022-10-24|1107.22
#2022-10-25|1134.40
#2022-10-26|1148.26
#2022-10-27|1150.85
#2022-10-28|1141.35
#2022-10-31|1152.99
#2022-11-01|1163.72
#2022-11-02|1170.36
#2022-11-03|1160.78
#2022-11-04|1157.77
#2022-11-07|1172.96
#2022-11-08|1193.54
#2022-11-09|1185.86
#2022-11-10|1199.77
#2022-11-11|1230.03
#2022-11-14|1183.76
#2022-11-15|1192.98
#2022-11-16|1194.64
#2022-11-17|1186.96
#2022-11-18|1188.71
#2022-11-21|1174.85
#2022-11-22|1180.31
#2022-11-23|1188.49
#2022-11-24|1196.77
#2022-11-25|1195.97
#2022-11-28|1192.57
#2022-11-29|1194.03
#2022-11-30|1195.99
#2022-12-01|1216.08
#2022-12-02|1207.49
#2022-12-05|1208.43
#2022-12-06|1196.28
#2022-12-07|1190.83
#2022-12-08|1197.90
#2022-12-09|1208.77
#2022-12-12|1197.96
#2022-12-13|1215.21
#2022-12-14|1221.98
#2022-12-15|1202.46
#2022-12-16|1190.09
#2022-12-19|1191.96
#2022-12-20|1204.82
#2022-12-21|1205.53
#2022-12-22|1217.07
#2022-12-23|1207.25
#2022-12-26|1207.22
#2022-12-27|1207.70
#2022-12-28|1201.79
#2022-12-29|1200.79
#2022-12-30|1206.43
#2023-01-02|1207.16
#2023-01-03|1217.16
#2023-01-04|1214.25
#2023-01-05|1206.44
#2023-01-06|1212.24
#2023-01-09|1228.51
#2023-01-10|1222.04
#2023-01-11|1215.65
#2023-01-12|1233.35
#2023-01-13|1245.67
#2023-01-16|1235.51
#2023-01-17|1241.61
#2023-01-18|1255.67
#2023-01-19|1244.09
#2023-01-20|1242.46
#2023-01-23|1247.29
#2023-01-24|1265.71
#2023-01-25|1268.81
#2023-01-26|1277.25
#2023-01-27|1274.91
#2023-01-30|1266.84
#2023-01-31|1264.38
#2023-02-01|1278.89
#2023-02-02|1286.21
#2023-02-03|1265.92
#2023-02-06|1253.79
#2023-02-07|1259.70
#2023-02-08|1246.51
#2023-02-09|1251.51
#2023-02-10|1245.41
#2023-02-13|1234.48
#2023-02-14|1240.09
#2023-02-15|1228.29
#2023-02-16|1233.28
#2023-02-17|1220.40
#2023-02-20|1231.52
#2023-02-21|1222.01
#2023-02-22|1212.55
#2023-02-23|1211.99
#2023-02-24|1205.45
#2023-02-27|1194.33
#2023-02-28|1191.41
#2023-03-01|1198.30
#2023-03-02|1195.99
#2023-03-03|1206.14
#2023-03-06|1216.67
#2023-03-07|1215.32
#2023-03-08|1210.26
#2023-03-09|1214.98
#2023-03-10|1203.07
#2023-03-13|1204.09
#2023-03-14|1179.96
#2023-03-15|1186.87
#2023-03-16|1184.91
#2023-03-17|1199.25
#2023-03-20|1195.36
#2023-03-21|1196.87
#2023-03-22|1208.87
#2023-03-23|1220.14
#2023-03-24|1220.79
#2023-03-27|1216.17
#2023-03-28|1219.57
#2023-03-29|1226.59
#2023-03-30|1218.50
#2023-03-31|1222.51
#2023-04-03|1230.24
#2023-04-04|1233.38
#2023-04-05|1233.54
#2023-04-06|1230.21
#2023-04-07|1226.54
#2023-04-10|1214.36
#2023-04-11|1219.87
#2023-04-12|1224.93
#2023-04-13|1230.86
#2023-04-14|1229.38
#2023-04-17|1225.65
#2023-04-18|1236.30
#2023-04-19|1227.27
#2023-04-20|1225.32
#2023-04-21|1215.55
#2023-04-24|1215.74
#2023-04-25|1217.07
#2023-04-26|1227.69
#2023-04-27|1224.17
#2023-04-28|1227.61
#2023-05-01|1227.18
#2023-05-02|1228.22
#2023-05-03|1232.30
#2023-05-04|1243.88
#2023-05-05|1239.86
#2023-05-08|1240.09
#2023-05-09|1241.23
#2023-05-10|1243.30
#2023-05-11|1241.95
#2023-05-12|1227.91
#2023-05-15|1232.09
#2023-05-16|1229.06
#2023-05-17|1230.06
#2023-05-18|1220.23
#2023-05-19|1217.13
#2023-05-22|1223.31
#2023-05-23|1215.86
#2023-05-24|1204.87
#2023-05-25|1198.31
#2023-05-26|1192.04
#2023-05-29|1208.91
#2023-05-30|1205.97
#2023-05-31|1198.59
#2023-06-01|1210.00
#2023-06-02|1225.97
#2023-06-05|1228.91
#2023-06-06|1235.08
#2023-06-07|1236.12
#2023-06-08|1230.79
#2023-06-09|1237.31
#2023-06-12|1237.41
#2023-06-13|1251.63
#2023-06-14|1259.20
#2023-06-15|1252.79
#2023-06-16|1249.30
#2023-06-19|1239.85
#2023-06-20|1237.90
#2023-06-21|1242.14
#2023-06-22|1236.26
#2023-06-23|1224.53
#2023-06-26|1225.38
#2023-06-27|1227.47
#2023-06-28|1248.66
#2023-06-29|1239.71
#2023-06-30|1237.72
#2023-07-03|1243.50
#2023-07-04|1241.75
#2023-07-05|1238.80
#2023-07-06|1230.01
#2023-07-07|1228.18
#2023-07-10|1233.47
#2023-07-11|1236.86
#2023-07-12|1256.77
#2023-07-13|1269.31
#2023-07-14|1267.89
#2023-07-17|1262.10
#2023-07-18|1258.88
#2023-07-19|1258.12
#2023-07-20|1255.75
#2023-07-21|1252.93
#2023-07-24|1263.89
#2023-07-25|1257.66
#2023-07-26|1262.73
#2023-07-27|1265.53
#2023-07-28|1267.84
#2023-07-31|1263.47
#2023-08-01|1259.25
#2023-08-02|1234.18
#2023-08-03|1230.62
#2023-08-04|1235.64
#2023-08-07|1241.30
#2023-08-08|1239.22
#2023-08-09|1235.57
#2023-08-10|1234.26
#2023-08-11|1230.54
#2023-08-14|1221.08
#2023-08-15|1225.40
#2023-08-16|1213.04
#2023-08-17|1212.51
#2023-08-18|1212.13
#2023-08-21|1210.15
#2023-08-22|1223.53
#2023-08-23|1229.85
#2023-08-24|1243.21
#2023-08-25|1227.87
#2023-08-28|1232.05
#2023-08-29|1233.37
#2023-08-30|1241.79
#2023-08-31|1243.26
#2023-09-01|1243.68
#2023-09-04|1242.66
#2023-09-05|1227.12
#2023-09-06|1233.52
#2023-09-07|1241.77
#2023-09-08|1237.82
#2023-09-11|1249.49
#2023-09-12|1255.49
#2023-09-13|1259.97
#2023-09-14|1270.82
#2023-09-15|1287.38
#2023-09-18|1270.30
#2023-09-19|1266.14
#2023-09-20|1260.89
#2023-09-21|1245.83
#2023-09-22|1246.84
#2023-09-25|1250.67
#2023-09-26|1236.33
#2023-09-27|1239.62
#2023-09-28|1234.17
#2023-09-29|1236.00
#2023-10-02|1230.04
#2023-10-03|1227.27
#2023-10-04|1205.57
#2023-10-05|1210.38
#2023-10-06|1203.54
#2023-10-09|1205.57
#2023-10-10|1221.05
#2023-10-11|1244.78
#2023-10-12|1249.86
#2023-10-13|1236.58
#2023-10-16|1219.71
#2023-10-17|1241.65
#2023-10-18|1248.39
#2023-10-19|1237.26
#2023-10-20|1228.93
#2023-10-23|1221.53
#2023-10-24|1227.60
#2023-10-25|1224.01
#2023-10-26|1200.11
#2023-10-27|1213.53
#2023-10-30|1218.50
#2023-10-31|1211.88
#2023-11-01|1229.39
#2023-11-02|1251.53
#2023-11-03|1266.38
#2023-11-06|1297.39
#2023-11-07|1287.33
#2023-11-08|1268.78
#2023-11-09|1277.58
#2023-11-10|1269.00
#2023-11-13|1265.53
#2023-11-14|1268.90
#2023-11-15|1301.46
#2023-11-16|1303.72
#2023-11-17|1309.54
#2023-11-20|1318.52
#2023-11-21|1319.88
#2023-11-22|1307.68
#2023-11-23|1308.71
#2023-11-24|1296.42
#2023-11-27|1296.90
#2023-11-28|1319.38
#2023-11-29|1321.33
#2023-11-30|1323.13
#2023-12-01|1306.22
#2023-12-04|1312.70
#2023-12-05|1295.25
#2023-12-06|1303.74
#2023-12-07|1298.44
#2023-12-08|1309.59
#2023-12-11|1305.54
#2023-12-12|1315.64
#2023-12-13|1312.31
#2023-12-14|1339.64
#2023-12-15|1337.70
#2023-12-18|1326.22
#2023-12-19|1323.74
#2023-12-20|1336.89
#2023-12-21|1339.04
#2023-12-22|1347.83
#2023-12-25|1348.78
#2023-12-26|1359.87
#2023-12-27|1384.54
#2023-12-28|1399.83
#2023-12-29|1398.94
#2024-01-01|1398.31
#2024-01-02|1395.63
#2024-01-03|1365.17
#2024-01-04|1364.04
#2024-01-05|1358.99
#2024-01-08|1356.68
#2024-01-09|1347.94
#2024-01-10|1335.47
#2024-01-11|1347.99
#2024-01-12|1352.67
#2024-01-15|1361.34
#2024-01-16|1336.96
#2024-01-17|1312.00
#2024-01-18|1321.56
#2024-01-19|1348.71
#2024-01-22|1360.59
#2024-01-23|1360.87
#2024-01-24|1357.50
#2024-01-25|1351.96
#2024-01-26|1336.51
#2024-01-29|1352.44
#2024-01-30|1350.87
#2024-01-31|1339.23
#2024-02-01|1348.98
#2024-02-02|1362.99
#2024-02-05|1345.10
#2024-02-06|1348.32
#2024-02-07|1351.96
#2024-02-08|1344.48
#2024-02-09|1350.70
#2024-02-12|1349.54
#2024-02-13|1365.40
#2024-02-14|1349.31
#2024-02-15|1346.59
#2024-02-16|1353.01
#2024-02-19|1362.66
#2024-02-20|1362.04
#2024-02-21|1358.66
#2024-02-22|1365.61
#2024-02-23|1361.81
#2024-02-26|1356.71
#2024-02-27|1359.62
#2024-02-28|1357.18
#2024-02-29|1364.54
#2024-03-01|1363.71
#2024-03-04|1373.33
#2024-03-05|1363.68
#2024-03-06|1363.39
#2024-03-07|1370.46
#2024-03-08|1392.29
#2024-03-11|1379.11
#2024-03-12|1385.58
#2024-03-13|1385.12
#2024-03-14|1389.34
#2024-03-15|1364.37
#2024-03-18|1372.91
#2024-03-19|1367.26
#2024-03-20|1393.13
#2024-03-21|1425.25
#2024-03-22|1422.66
#2024-03-25|1409.48
#2024-03-26|1424.31
#2024-03-27|1418.22
#2024-03-28|1423.89
#2024-03-29|1436.52
#2024-04-01|1426.96
#2024-04-02|1451.48
#2024-04-03|1437.33
#2024-04-04|1446.71
#2024-04-05|1433.61
#2024-04-08|1436.29
#2024-04-09|1431.00
#2024-04-10|1426.77
#2024-04-11|1421.01
#2024-04-12|1413.13
#2024-04-15|1389.04
#2024-04-16|1355.21
#2024-04-17|1345.65
#2024-04-18|1359.96
#2024-04-19|1333.66
#2024-04-22|1329.85
#2024-04-23|1332.33
#2024-04-24|1362.06
#2024-04-25|1337.40
#2024-04-26|1342.29
#2024-04-29|1344.89
#2024-04-30|1352.08
#2024-05-01|1349.29
#2024-05-02|1366.00
#2024-05-03|1372.74
#2024-05-06|1370.38
#2024-05-07|1400.18
#2024-05-08|1394.72
#2024-05-09|1375.99
#2024-05-10|1377.43
#2024-05-13|1374.25
#2024-05-14|1376.93
#2024-05-15|1377.64
#2024-05-16|1393.29
#2024-05-17|1381.38
#2024-05-20|1388.21
#2024-05-21|1375.51
#2024-05-22|1374.83
#2024-05-23|1380.02
#2024-05-24|1354.55
#2024-05-27|1371.32
#2024-05-28|1373.67
#2024-05-29|1348.35
#2024-05-30|1329.95
#2024-05-31|1332.88
#2024-06-03|1364.06
#2024-06-04|1353.22
#2024-06-05|1374.52
#2024-06-06|1380.32
#2024-06-07|1382.81
#2024-06-10|1370.81
#2024-06-11|1360.41
#2024-06-12|1375.98
#2024-06-13|1389.42
#2024-06-14|1395.51
#2024-06-17|1377.70
#2024-06-18|1391.55
#2024-06-19|1404.63
#2024-06-20|1404.22
#2024-06-21|1388.33
#2024-06-24|1397.14
#2024-06-25|1399.89
#2024-06-26|1404.75
#2024-06-27|1408.54
#2024-06-28|1415.46
#2024-07-01|1423.20
#2024-07-02|1417.91
#2024-07-03|1424.37
#2024-07-04|1456.94
#2024-07-05|1474.95
#2024-07-08|1473.81
#2024-07-09|1485.76
#2024-07-10|1488.03
#2024-07-11|1503.63
#2024-07-12|1473.42
#2024-07-15|1487.78
#2024-07-16|1491.43
#2024-07-17|1495.97
#2024-07-18|1491.11
#2024-07-19|1460.03
#2024-07-22|1453.64
#2024-07-23|1461.94
#2024-07-24|1450.45
#2024-07-25|1419.50
#2024-07-26|1427.09
#2024-07-29|1434.58
#2024-07-30|1423.10
#2024-07-31|1465.72
#2024-08-01|1449.53
#2024-08-02|1414.12
#2024-08-05|1323.28
#2024-08-06|1336.96
#2024-08-07|1366.68
#2024-08-08|1350.14
#2024-08-09|1375.24
#2024-08-12|1374.35
#2024-08-13|1391.96
#2024-08-14|1409.56
#2024-08-15|1410.79
#2024-08-16|1448.27
#2024-08-19|1452.82
#2024-08-20|1464.30
#2024-08-21|1460.13
#2024-08-22|1468.09
#2024-08-23|1465.76
#2024-08-26|1463.76
#2024-08-27|1465.59
#2024-08-28|1466.59
#2024-08-29|1450.59
#2024-08-30|1456.19
#2024-09-02|1450.02
#2024-09-03|1441.49
#2024-09-04|1405.00
#2024-09-05|1408.56
#2024-09-06|1410.34
#2024-09-09|1390.02
#2024-09-10|1380.15
#2024-09-11|1372.86
#2024-09-12|1396.56
#2024-09-13|1391.71
#2024-09-16|1394.18
#2024-09-17|1389.24
#2024-09-18|1386.33
#2024-09-19|1382.10
#2024-09-20|1383.16
#2024-09-23|1385.23
#2024-09-24|1396.60
#2024-09-25|1379.22
#2024-09-26|1412.39
#2024-09-27|1421.85
#2024-09-30|1386.06
#2024-10-01|1389.90
#2024-10-02|1377.29
#2024-10-03|1377.52
#2024-10-04|1357.81
#2024-10-07|1366.36
#2024-10-08|1342.81
#2024-10-09|1345.02
#2024-10-10|1343.64
#2024-10-11|1339.55
#2024-10-14|1347.94
#2024-10-15|1358.33
#2024-10-16|1343.67
#2024-10-17|1341.33
#2024-10-18|1345.74
#2024-10-21|1334.69
#2024-10-22|1319.07
#2024-10-23|1323.29
#2024-10-24|1303.88
#2024-10-25|1296.06
#2024-10-28|1314.07
#2024-10-29|1329.12
#2024-10-30|1331.38
#2024-10-31|1333.36
#2024-11-01|1319.79
#2024-11-04|1326.61
#2024-11-05|1320.64
#2024-11-06|1309.19
#2024-11-07|1315.04
#2024-11-08|1320.78
#2024-11-11|1302.67
#2024-11-12|1278.51
#2024-11-13|1257.14
#2024-11-14|1240.74
#2024-11-15|1275.56
#2024-11-18|1301.13
#2024-11-19|1304.04
#2024-11-20|1288.81
#2024-11-21|1299.18
#2024-11-22|1298.21
#2024-11-25|1316.10
#2024-11-26|1315.45
#2024-11-27|1315.37
#2024-11-28|1310.55
#2024-11-29|1306.07
#2024-12-02|1308.65
#2024-12-03|1319.51
#2024-12-04|1305.57
#2024-12-05|1310.16
#2024-12-06|1313.92
#2024-12-09|1308.45
#2024-12-10|1308.45
#2024-12-11|1306.78
#2024-12-12|1329.66
#2024-12-13|1330.11
#2024-12-16|1319.57
#2024-12-17|1309.35
#2024-12-18|1308.62
#2024-12-19|1272.96
#2024-12-20|1271.83
#2024-12-23|1281.64
#2024-12-24|1286.85
#2024-12-25|1287.62
#2024-12-26|1283.07
#2024-12-27|1299.69
#2024-12-30|1293.00
#2024-12-31|1293.15
#2025-01-01|1293.87
#2025-01-02|1294.25
#2025-01-03|1310.05
#2025-01-06|1314.27
#2025-01-07|1306.97
#2025-01-08|1311.43
#2025-01-09|1304.65
#2025-01-10|1290.94
#2025-01-13|1272.89
#2025-01-14|1278.33
#2025-01-15|1282.61
#2025-01-16|1297.38
#2025-01-17|1292.11
#2025-01-20|1297.90
#2025-01-21|1305.70
#2025-01-22|1321.89
#2025-01-23|1322.81
#2025-01-24|1337.73
#2025-01-27|1333.86
#2025-01-28|1332.07
#2025-01-29|1334.91
#2025-01-30|1338.47
#2025-01-31|1321.97
#2025-02-03|1303.43
#2025-02-04|1328.40
#2025-02-05|1349.11
#2025-02-06|1351.54
#2025-02-07|1358.27
#2025-02-10|1372.02
#2025-02-11|1366.03
#2025-02-12|1378.21
#2025-02-13|1371.54
#2025-02-14|1391.93
#2025-02-17|1397.34
#2025-02-18|1417.76
#2025-02-19|1433.23
#2025-02-20|1429.93
#2025-02-21|1438.13
#2025-02-24|1429.23
#2025-02-25|1428.10
#2025-02-26|1433.48
#2025-02-27|1415.05
#2025-02-28|1368.29
#2025-03-03|1371.86
#2025-03-04|1367.59
#2025-03-05|1387.42
#2025-03-06|1400.55
#2025-03-07|1389.09
#2025-03-10|1382.16
#2025-03-11|1379.94
#2025-03-12|1379.97
#2025-03-13|1383.17
#2025-03-14|1384.76
#2025-03-17|1422.85
#2025-03-18|1429.54
#2025-03-19|1435.57
#2025-03-20|1446.74
#2025-03-21|1453.81
#2025-03-24|1447.19
#2025-03-25|1429.61
#2025-03-26|1446.09
#2025-03-27|1436.33
#2025-03-28|1424.32
#2025-03-31|1382.69
#2025-04-01|1384.25
#2025-04-02|1375.34
#2025-04-03|1364.54
#2025-04-04|1372.70
#2025-04-07|1258.96
#2025-04-08|1287.80
#2025-04-09|1290.73
#2025-04-10|1360.08
#2025-04-11|1363.88
#2025-04-14|1382.57
#2025-04-15|1393.17
#2025-04-16|1375.39
#2025-04-17|1389.70
#2025-04-18|1395.34
#2025-04-21|1395.36
#2025-04-22|1403.42
#2025-04-23|1421.78
#2025-04-24|1414.04
#2025-04-25|1409.45
#2025-04-28|1413.74
#2025-04-29|1419.37
#2025-04-30|1438.82
#2025-05-01|1434.14
#2025-05-02|1454.83
#2025-05-05|1461.51
#2025-05-06|1460.72
#2025-05-07|1461.52
#2025-05-08|1449.03
#2025-05-09|1461.78
#2025-05-12|1473.51
#2025-05-13|1442.63
#2025-05-14|1463.46
#2025-05-15|1471.57
#2025-05-16|1472.08
#2025-05-19|1467.29
#2025-05-20|1476.88
#2025-05-21|1480.94
#2025-05-22|1467.19
#2025-05-23|1468.44
#2025-05-26|1475.84
#2025-05-27|1464.66
#2025-05-28|1480.95
#2025-05-29|1485.38
#2025-05-30|1477.61
#2025-06-02|1482.24
#2025-06-03|1484.24
#2025-06-04|1501.06
#2025-06-05|1515.62
#2025-06-06|1507.12
#2025-06-09|1525.97
#2025-06-10|1519.36
#2025-06-11|1527.00
#2025-06-12|1524.54
#2025-06-13|1508.55
#2025-06-16|1519.80
#2025-06-17|1522.43
#2025-06-18|1531.25
#2025-06-19|1514.35
#2025-06-20|1528.10
#2025-06-23|1509.85
#2025-06-24|1561.77
#2025-06-25|1562.87
#2025-06-26|1575.32
#2025-06-27|1596.28
#2025-06-30|1607.15
#2025-07-01|1618.17
#2025-07-02|1625.23
#2025-07-03|1631.88
#2025-07-04|1625.94
#2025-07-07|1603.92
#2025-07-08|1601.07
#2025-07-09|1585.54
#2025-07-10|1586.89
#2025-07-11|1592.26
#2025-07-14|1581.59
#2025-07-15|1592.55
#2025-07-16|1597.03
#2025-07-17|1610.99
#2025-07-18|1625.06
#2025-07-21|1638.35
#2025-07-22|1630.58
#2025-07-23|1649.34
#2025-07-24|1655.81
#2025-07-25|1639.88
#2025-07-28|1654.00
#2025-07-29|1642.62
#2025-07-30|1655.08
#2025-07-31|1637.44
#2025-08-01|1622.33
#2025-08-04|1642.20
#2025-08-05|1654.11
#2025-08-06|1650.19
#2025-08-07|1666.95
#2025-08-08|1689.58
#2025-08-11|1683.06
#2025-08-12|1706.18
#2025-08-13|1733.19
#2025-08-14|1733.51
#2025-08-15|1752.59
#2025-08-18|1747.94
#2025-08-19|1734.99
#2025-08-20|1721.88
#2025-08-21|1705.28
#2025-08-22|1728.92
#2025-08-25|1737.30
#2025-08-26|1713.48
#2025-08-27|1713.88
#2025-08-28|1719.03
#2025-08-29|1716.25
#2025-09-01|1696.13
#2025-09-02|1713.98
#2025-09-03|1694.64
#2025-09-04|1703.77
#2025-09-05|1712.03
#2025-09-08|1721.65
#2025-09-09|1731.01
#2025-09-10|1753.76
#2025-09-11|1783.09
#2025-09-12|1805.39
#2025-09-15|1818.66
#2025-09-16|1853.03
#2025-09-17|1849.10
#2025-09-18|1851.23
#2025-09-19|1840.67
#2025-09-22|1854.85
#2025-09-23|1857.16
#2025-09-24|1877.01
#2025-09-25|1893.05
#2025-09-26|1835.99
#2025-09-29|1846.01
#2025-09-30|1841.05
#2025-10-01|1852.74
#2025-10-02|1894.31
#2025-10-03|1907.28
#2025-10-06|1904.96
#2025-10-07|1902.72
#2025-10-08|1890.26
#2025-10-09|1918.79
#2025-10-10|1933.84
#2025-10-13|1908.45
#2025-10-14|1873.06
#2025-10-15|1926.20
#2025-10-16|1967.23
#2025-10-17|1952.18
#2025-10-20|1993.37
#2025-10-21|1983.00
#2025-10-22|1971.49
#2025-10-23|1936.78
#2025-10-24|1967.19
#2025-10-27|2019.22
#2025-10-28|2005.22
#2025-10-29|2028.49
#2025-10-30|2026.06
#2025-10-31|2055.98
#2025-11-03|2089.55
#2025-11-04|2014.58
#2025-11-05|1935.89
#2025-11-06|1943.91
#2025-11-07|1905.14
#2025-11-10|1935.71
#2025-11-11|1962.81
#2025-11-12|1954.37
#2025-11-13|1943.73
#2025-11-14|1887.90
#2025-11-17|1918.64
#2025-11-18|1867.89
#2025-11-19|1845.28
#2025-11-20|1870.10
#2025-11-21|1807.48
#2025-11-24|1824.79
#2025-11-25|1829.04
#2025-11-26|1870.06
#2025-11-27|1882.34
#2025-11-28|1856.98
#2025-12-01|1854.57
#2025-12-02|1863.40
#2025-12-03|1878.07
#2025-12-04|1910.72
#2025-12-05|1947.35
#2025-12-08|1942.85
#2025-12-09|1928.48
#2025-12-10|1932.24
#2025-12-11|1914.62
#2025-12-12|1940.45
#2025-12-15|1899.89
#2025-12-16|1874.15
#2025-12-17|1911.03
#2025-12-18|1896.89
#2025-12-19|1900.66
#2025-12-22|1933.71
#2025-12-23|1940.23
#2025-12-24|1955.67
#2025-12-25|1956.29
#2025-12-26|2007.85
#2025-12-29|2029.40
#2025-12-30|2022.09
#2025-12-31|2017.75
#2026-01-01|2019.57
#2026-01-02|2087.63
#2026-01-05|2164.35
#2026-01-06|2171.90
#2026-01-07|2171.92
#2026-01-08|2135.00
#2026-01-09|2121.87
#2026-01-12|2119.62
#2026-01-13|2110.67
#2026-01-14|2123.76
#2026-01-15|2142.50
#2026-01-16|2167.51
#2026-01-19|2165.76
#2026-01-20|2125.23
#2026-01-21|2152.91
#2026-01-22|2189.04
#2026-01-23|2195.78
#2026-01-26|2213.44
#2026-01-27|2263.37
#2026-01-28|2311.40
#2026-01-29|2297.89
#2026-01-30|2279.40
#2026-02-02|2176.51
#2026-02-03|2333.60
#2026-02-04|2331.43
#2026-02-05|2232.11
#2026-02-06|2233.22
#2026-02-09|2305.14
#2026-02-10|2336.99
#2026-02-11|2374.29
#2026-02-12|2470.04
#2026-02-13|2467.89
#2026-02-16|2480.89
#2026-02-17|2465.99
#2026-02-18|2459.16
#2026-02-19|2520.10
#2026-02-20|2507.73
#2026-02-23|2542.63
#2026-02-24|2568.26
#2026-02-25|2602.98
#2026-02-26|2713.54
#2026-02-27|2675.01
#2026-03-02|2652.61
#2026-03-03|2463.01
#2026-03-04|2271.72
#2026-03-05|2430.06
#2026-03-06|2408.57
#2026-03-09|2271.59
#2026-03-10|2408.91
#2026-03-11|2434.25
#2026-03-12|2392.90
#2026-03-13|2337.32
#2026-03-16|2382.43
#2026-03-17|2432.65
#2026-03-18|2557.05
#2026-03-19|2478.50
#2026-03-20|2451.43
#2026-03-23|2326.46
#2026-03-24|2377.95
#2026-03-25|2397.26
#2026-03-26|2325.74
#2026-03-27|2325.47
#2026-03-30|2276.81
#2026-03-31|2188.89
#2026-04-01|2379.34
#2026-04-02|2276.35
#2026-04-03|2333.31
#2026-04-06|2392.76
#2026-04-07|2410.81
#2026-04-08|2578.96
#2026-04-09|2515.45
#2026-04-10|2525.44
#2026-04-13|2484.23
#2026-04-14|2554.53
#2026-04-15|2607.32
#2026-04-16|2668.25
#2026-04-17|2646.98
#2026-04-20|2651.72
#2026-04-21|2713.44
#2026-04-22|2710.43
#2026-04-23|2750.03
#2026-04-24|2714.80
#2026-04-27|2760.68
#2026-04-28|2717.54
#2026-04-29|2739.60
#2026-04-30|2700.58
#2026-05-01|2707.91
#2026-05-04|2827.68
#2026-05-05|2822.30
#2026-05-06|3071.18
#2026-05-07|3154.63
#2026-05-08|3094.16
#2026-05-11|3191.10
#2026-05-12|3127.71
#2026-05-13|3164.15
#2026-05-14|3248.38
#2026-05-15|3055.30
#2026-05-18|3120.22
#2026-05-19|3065.59
#2026-05-20|3046.84
#2026-05-21|3231.40
#2026-05-22|3207.50
#2026-05-25|3220.59
#2026-05-26|3302.99
#2026-05-27|3331.95
#2026-05-28|3270.00
#2026-05-29|3396.93
#2026-06-01|3667.20
#2026-06-02|3729.05
#2026-06-03|3720.34
#2026-06-04|3579.70
#2026-06-05|3416.43
#2026-06-08|3182.37