Table Data - Nasdaq Developed Markets: Asia Telecommunications Index
| Title | Nasdaq Developed Markets: Asia Telecommunications Index |
|---|---|
| Series ID | NASDAQNQDMASIA15 |
| 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 2026-03-30 |
| Last Updated | 2026-03-30 10:43 PM CDT |
| Notes | For more information about this series, see: NQDMASIA15 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1055.84 |
| 2001-04-02 | 1026.14 |
| 2001-04-03 | 1030.61 |
| 2001-04-04 | 1043.39 |
| 2001-04-05 | 1060.23 |
| 2001-04-06 | 1065.96 |
| 2001-04-09 | 1044.47 |
| 2001-04-10 | 1045.82 |
| 2001-04-11 | 1079.85 |
| 2001-04-12 | 1094.38 |
| 2001-04-13 | . |
| 2001-04-16 | 1072.59 |
| 2001-04-17 | 1056.29 |
| 2001-04-18 | 1125.84 |
| 2001-04-19 | 1168.41 |
| 2001-04-20 | 1125.39 |
| 2001-04-23 | 1152.03 |
| 2001-04-24 | 1113.86 |
| 2001-04-25 | 1122.67 |
| 2001-04-26 | 1124.35 |
| 2001-04-27 | 1127.19 |
| 2001-04-30 | 1131.52 |
| 2001-05-01 | 1190.29 |
| 2001-05-02 | 1230.22 |
| 2001-05-03 | 1240.90 |
| 2001-05-04 | 1237.15 |
| 2001-05-07 | 1287.85 |
| 2001-05-08 | 1234.73 |
| 2001-05-09 | 1204.54 |
| 2001-05-10 | 1175.67 |
| 2001-05-11 | 1155.05 |
| 2001-05-14 | 1136.37 |
| 2001-05-15 | 1182.73 |
| 2001-05-16 | 1146.49 |
| 2001-05-17 | 1162.84 |
| 2001-05-18 | 1118.57 |
| 2001-05-21 | 1129.98 |
| 2001-05-22 | 1134.42 |
| 2001-05-23 | 1136.20 |
| 2001-05-24 | 1130.71 |
| 2001-05-25 | 1118.39 |
| 2001-05-28 | . |
| 2001-05-29 | 1118.14 |
| 2001-05-30 | 1098.32 |
| 2001-05-31 | 1091.67 |
| 2001-06-01 | 1090.57 |
| 2001-06-04 | 1080.83 |
| 2001-06-05 | 1085.67 |
| 2001-06-06 | 1075.84 |
| 2001-06-07 | 1080.64 |
| 2001-06-08 | 1076.30 |
| 2001-06-11 | 1045.82 |
| 2001-06-12 | 1015.60 |
| 2001-06-13 | 1002.37 |
| 2001-06-14 | 1010.07 |
| 2001-06-15 | 999.64 |
| 2001-06-18 | 982.59 |
| 2001-06-19 | 979.29 |
| 2001-06-20 | 965.93 |
| 2001-06-21 | 973.84 |
| 2001-06-22 | 1005.65 |
| 2001-06-25 | 974.05 |
| 2001-06-26 | 978.18 |
| 2001-06-27 | 968.54 |
| 2001-06-28 | 947.54 |
| 2001-06-29 | 987.33 |
| 2001-07-02 | 981.74 |
| 2001-07-03 | 995.84 |
| 2001-07-04 | . |
| 2001-07-05 | 971.11 |
| 2001-07-06 | 955.07 |
| 2001-07-09 | 943.78 |
| 2001-07-10 | 966.94 |
| 2001-07-11 | 961.83 |
| 2001-07-12 | 977.67 |
| 2001-07-13 | 970.86 |
| 2001-07-16 | 962.01 |
| 2001-07-17 | 950.24 |
| 2001-07-18 | 915.16 |
| 2001-07-19 | 910.54 |
| 2001-07-20 | 914.67 |
| 2001-07-23 | 860.12 |
| 2001-07-24 | 880.46 |
| 2001-07-25 | 902.69 |
| 2001-07-26 | 901.25 |
| 2001-07-27 | 880.35 |
| 2001-07-30 | 851.88 |
| 2001-07-31 | 873.80 |
| 2001-08-01 | 907.31 |
| 2001-08-02 | 930.76 |
| 2001-08-03 | 924.40 |
| 2001-08-06 | 919.80 |
| 2001-08-07 | 915.71 |
| 2001-08-08 | 920.01 |
| 2001-08-09 | 875.13 |
| 2001-08-10 | 880.14 |
| 2001-08-13 | 867.98 |
| 2001-08-14 | 902.11 |
| 2001-08-15 | 911.86 |
| 2001-08-16 | 886.76 |
| 2001-08-17 | 868.26 |
| 2001-08-20 | 850.30 |
| 2001-08-21 | 856.37 |
| 2001-08-22 | 854.51 |
| 2001-08-23 | 825.12 |
| 2001-08-24 | 823.24 |
| 2001-08-27 | 840.08 |
| 2001-08-28 | 811.17 |
| 2001-08-29 | 793.02 |
| 2001-08-30 | 780.56 |
| 2001-08-31 | 794.63 |
| 2001-09-03 | . |
| 2001-09-04 | 785.11 |
| 2001-09-05 | 757.36 |
| 2001-09-06 | 732.93 |
| 2001-09-07 | 712.39 |
| 2001-09-10 | 684.19 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 736.45 |
| 2001-09-18 | 773.97 |
| 2001-09-19 | 808.14 |
| 2001-09-20 | 804.43 |
| 2001-09-21 | 772.92 |
| 2001-09-24 | 770.27 |
| 2001-09-25 | 805.09 |
| 2001-09-26 | 787.27 |
| 2001-09-27 | 803.90 |
| 2001-09-28 | 818.42 |
| 2001-10-01 | 830.51 |
| 2001-10-02 | 850.20 |
| 2001-10-03 | 811.49 |
| 2001-10-04 | 842.81 |
| 2001-10-05 | 854.35 |
| 2001-10-08 | 855.20 |
| 2001-10-09 | 811.65 |
| 2001-10-10 | 765.26 |
| 2001-10-11 | 798.16 |
| 2001-10-12 | 815.57 |
| 2001-10-15 | 798.81 |
| 2001-10-16 | 791.17 |
| 2001-10-17 | 808.34 |
| 2001-10-18 | 786.29 |
| 2001-10-19 | 787.13 |
| 2001-10-22 | 782.46 |
| 2001-10-23 | 795.74 |
| 2001-10-24 | 813.53 |
| 2001-10-25 | 823.26 |
| 2001-10-26 | 817.80 |
| 2001-10-29 | 802.14 |
| 2001-10-30 | 790.59 |
| 2001-10-31 | 774.47 |
| 2001-11-01 | 784.43 |
| 2001-11-02 | 778.50 |
| 2001-11-05 | 763.36 |
| 2001-11-06 | 777.78 |
| 2001-11-07 | 745.24 |
| 2001-11-08 | 743.48 |
| 2001-11-09 | 730.75 |
| 2001-11-12 | 729.88 |
| 2001-11-13 | 735.53 |
| 2001-11-14 | 739.28 |
| 2001-11-15 | 772.59 |
| 2001-11-16 | 782.27 |
| 2001-11-19 | 791.28 |
| 2001-11-20 | 778.20 |
| 2001-11-21 | 755.41 |
| 2001-11-22 | . |
| 2001-11-23 | 757.80 |
| 2001-11-26 | 789.25 |
| 2001-11-27 | 782.06 |
| 2001-11-28 | 766.64 |
| 2001-11-29 | 759.84 |
| 2001-11-30 | 765.61 |
| 2001-12-03 | 736.15 |
| 2001-12-04 | 729.68 |
| 2001-12-05 | 747.46 |
| 2001-12-06 | 760.84 |
| 2001-12-07 | 741.81 |
| 2001-12-10 | 715.31 |
| 2001-12-11 | 704.47 |
| 2001-12-12 | 703.26 |
| 2001-12-13 | 675.67 |
| 2001-12-14 | 665.29 |
| 2001-12-17 | 658.53 |
| 2001-12-18 | 640.84 |
| 2001-12-19 | 652.45 |
| 2001-12-20 | 682.81 |
| 2001-12-21 | 660.06 |
| 2001-12-24 | 659.67 |
| 2001-12-25 | . |
| 2001-12-26 | 632.74 |
| 2001-12-27 | 642.56 |
| 2001-12-28 | 661.50 |
| 2001-12-31 | 662.91 |
| 2002-01-01 | . |
| 2002-01-02 | 658.14 |
| 2002-01-03 | 661.26 |
| 2002-01-04 | 685.21 |
| 2002-01-07 | 693.87 |
| 2002-01-08 | 664.22 |
| 2002-01-09 | 650.06 |
| 2002-01-10 | 643.25 |
| 2002-01-11 | 624.74 |
| 2002-01-14 | 628.10 |
| 2002-01-15 | 616.70 |
| 2002-01-16 | 620.82 |
| 2002-01-17 | 615.69 |
| 2002-01-18 | 622.30 |
| 2002-01-21 | . |
| 2002-01-22 | 596.05 |
| 2002-01-23 | 583.41 |
| 2002-01-24 | 591.33 |
| 2002-01-25 | 604.26 |
| 2002-01-28 | 633.36 |
| 2002-01-29 | 615.37 |
| 2002-01-30 | 602.97 |
| 2002-01-31 | 613.96 |
| 2002-02-01 | 598.08 |
| 2002-02-04 | 608.04 |
| 2002-02-05 | 592.87 |
| 2002-02-06 | 579.65 |
| 2002-02-07 | 592.06 |
| 2002-02-08 | 589.66 |
| 2002-02-11 | 593.52 |
| 2002-02-12 | 611.55 |
| 2002-02-13 | 618.67 |
| 2002-02-14 | 621.31 |
| 2002-02-15 | 610.81 |
| 2002-02-18 | . |
| 2002-02-19 | 601.27 |
| 2002-02-20 | 594.60 |
| 2002-02-21 | 605.93 |
| 2002-02-22 | 602.23 |
| 2002-02-25 | 602.54 |
| 2002-02-26 | 602.71 |
| 2002-02-27 | 601.15 |
| 2002-02-28 | 614.37 |
| 2002-03-01 | 627.32 |
| 2002-03-04 | 675.07 |
| 2002-03-05 | 681.04 |
| 2002-03-06 | 694.22 |
| 2002-03-07 | 758.84 |
| 2002-03-08 | 768.12 |
| 2002-03-11 | 783.28 |
| 2002-03-12 | 744.59 |
| 2002-03-13 | 724.85 |
| 2002-03-14 | 748.67 |
| 2002-03-15 | 762.61 |
| 2002-03-18 | 732.94 |
| 2002-03-19 | 737.44 |
| 2002-03-20 | 740.98 |
| 2002-03-21 | 736.67 |
| 2002-03-22 | 713.04 |
| 2002-03-25 | 707.71 |
| 2002-03-26 | 703.64 |
| 2002-03-27 | 721.63 |
| 2002-03-28 | 742.56 |
| 2002-03-29 | . |
| 2002-04-01 | 713.78 |
| 2002-04-02 | 729.02 |
| 2002-04-03 | 749.15 |
| 2002-04-04 | 760.01 |
| 2002-04-05 | 738.50 |
| 2002-04-08 | 764.45 |
| 2002-04-09 | 740.59 |
| 2002-04-10 | 711.47 |
| 2002-04-11 | 707.35 |
| 2002-04-12 | 676.23 |
| 2002-04-15 | 686.01 |
| 2002-04-16 | 706.52 |
| 2002-04-17 | 719.11 |
| 2002-04-18 | 733.09 |
| 2002-04-19 | 727.66 |
| 2002-04-22 | 741.21 |
| 2002-04-23 | 730.45 |
| 2002-04-24 | 724.97 |
| 2002-04-25 | 733.72 |
| 2002-04-26 | 728.20 |
| 2002-04-29 | 727.34 |
| 2002-04-30 | 725.81 |
| 2002-05-01 | 731.75 |
| 2002-05-02 | 731.90 |
| 2002-05-03 | 736.37 |
| 2002-05-06 | 733.17 |
| 2002-05-07 | 715.10 |
| 2002-05-08 | 708.52 |
| 2002-05-09 | 725.58 |
| 2002-05-10 | 716.92 |
| 2002-05-13 | 703.74 |
| 2002-05-14 | 690.13 |
| 2002-05-15 | 713.89 |
| 2002-05-16 | 732.68 |
| 2002-05-17 | 756.63 |
| 2002-05-20 | 778.83 |
| 2002-05-21 | 797.39 |
| 2002-05-22 | 815.64 |
| 2002-05-23 | 812.51 |
| 2002-05-24 | 801.19 |
| 2002-05-27 | . |
| 2002-05-28 | 779.55 |
| 2002-05-29 | 778.87 |
| 2002-05-30 | 785.36 |
| 2002-05-31 | 807.58 |
| 2002-06-03 | 810.62 |
| 2002-06-04 | 799.45 |
| 2002-06-05 | 796.69 |
| 2002-06-06 | 802.83 |
| 2002-06-07 | 791.34 |
| 2002-06-10 | 782.99 |
| 2002-06-11 | 779.24 |
| 2002-06-12 | 771.15 |
| 2002-06-13 | 764.70 |
| 2002-06-14 | 745.80 |
| 2002-06-17 | 716.04 |
| 2002-06-18 | 731.27 |
| 2002-06-19 | 708.89 |
| 2002-06-20 | 716.14 |
| 2002-06-21 | 702.65 |
| 2002-06-24 | 711.43 |
| 2002-06-25 | 713.35 |
| 2002-06-26 | 697.34 |
| 2002-06-27 | 703.75 |
| 2002-06-28 | 727.13 |
| 2002-07-01 | 731.72 |
| 2002-07-02 | 729.20 |
| 2002-07-03 | 728.15 |
| 2002-07-04 | . |
| 2002-07-05 | 729.88 |
| 2002-07-08 | 725.01 |
| 2002-07-09 | 733.11 |
| 2002-07-10 | 723.24 |
| 2002-07-11 | 711.21 |
| 2002-07-12 | 712.04 |
| 2002-07-15 | 703.17 |
| 2002-07-16 | 681.87 |
| 2002-07-17 | 699.04 |
| 2002-07-18 | 715.31 |
| 2002-07-19 | 712.84 |
| 2002-07-22 | 717.35 |
| 2002-07-23 | 704.89 |
| 2002-07-24 | 690.61 |
| 2002-07-25 | 686.66 |
| 2002-07-26 | 661.96 |
| 2002-07-29 | 696.63 |
| 2002-07-30 | 705.64 |
| 2002-07-31 | 698.65 |
| 2002-08-01 | 693.99 |
| 2002-08-02 | 701.12 |
| 2002-08-05 | 708.89 |
| 2002-08-06 | 684.44 |
| 2002-08-07 | 708.27 |
| 2002-08-08 | 707.75 |
| 2002-08-09 | 723.27 |
| 2002-08-12 | 722.82 |
| 2002-08-13 | 712.86 |
| 2002-08-14 | 718.77 |
| 2002-08-15 | 713.05 |
| 2002-08-16 | 702.98 |
| 2002-08-19 | 690.00 |
| 2002-08-20 | 684.52 |
| 2002-08-21 | 692.61 |
| 2002-08-22 | 694.36 |
| 2002-08-23 | 700.61 |
| 2002-08-26 | 709.43 |
| 2002-08-27 | 697.54 |
| 2002-08-28 | 691.87 |
| 2002-08-29 | 679.71 |
| 2002-08-30 | 675.73 |
| 2002-09-02 | . |
| 2002-09-03 | 662.50 |
| 2002-09-04 | 629.30 |
| 2002-09-05 | 644.86 |
| 2002-09-06 | 630.22 |
| 2002-09-09 | 634.67 |
| 2002-09-10 | 640.99 |
| 2002-09-11 | 633.86 |
| 2002-09-12 | 638.02 |
| 2002-09-13 | 615.43 |
| 2002-09-16 | 608.68 |
| 2002-09-17 | 624.39 |
| 2002-09-18 | 615.65 |
| 2002-09-19 | 627.73 |
| 2002-09-20 | 601.38 |
| 2002-09-23 | 597.78 |
| 2002-09-24 | 579.41 |
| 2002-09-25 | 577.20 |
| 2002-09-26 | 588.07 |
| 2002-09-27 | 596.50 |
| 2002-09-30 | 580.77 |
| 2002-10-01 | 575.92 |
| 2002-10-02 | 572.03 |
| 2002-10-03 | 571.36 |
| 2002-10-04 | 606.40 |
| 2002-10-07 | 594.36 |
| 2002-10-08 | 598.39 |
| 2002-10-09 | 590.30 |
| 2002-10-10 | 581.76 |
| 2002-10-11 | 590.76 |
| 2002-10-14 | 592.17 |
| 2002-10-15 | 623.04 |
| 2002-10-16 | 628.50 |
| 2002-10-17 | 627.80 |
| 2002-10-18 | 628.76 |
| 2002-10-21 | 628.44 |
| 2002-10-22 | 605.05 |
| 2002-10-23 | 628.57 |
| 2002-10-24 | 626.34 |
| 2002-10-25 | 634.61 |
| 2002-10-28 | 634.85 |
| 2002-10-29 | 622.81 |
| 2002-10-30 | 630.15 |
| 2002-10-31 | 620.24 |
| 2002-11-01 | 636.28 |
| 2002-11-04 | 636.47 |
| 2002-11-05 | 660.62 |
| 2002-11-06 | 649.94 |
| 2002-11-07 | 652.47 |
| 2002-11-08 | 636.52 |
| 2002-11-11 | 613.68 |
| 2002-11-12 | 615.63 |
| 2002-11-13 | 625.35 |
| 2002-11-14 | 619.78 |
| 2002-11-15 | 639.24 |
| 2002-11-18 | 619.72 |
| 2002-11-19 | 604.81 |
| 2002-11-20 | 606.03 |
| 2002-11-21 | 614.18 |
| 2002-11-22 | 627.79 |
| 2002-11-25 | 644.82 |
| 2002-11-26 | 639.42 |
| 2002-11-27 | 636.11 |
| 2002-11-28 | . |
| 2002-11-29 | 660.89 |
| 2002-12-02 | 647.07 |
| 2002-12-03 | 664.14 |
| 2002-12-04 | 639.73 |
| 2002-12-05 | 634.55 |
| 2002-12-06 | 635.17 |
| 2002-12-09 | 622.29 |
| 2002-12-10 | 627.48 |
| 2002-12-11 | 624.77 |
| 2002-12-12 | 620.08 |
| 2002-12-13 | 620.52 |
| 2002-12-16 | 613.12 |
| 2002-12-17 | 618.79 |
| 2002-12-18 | 606.07 |
| 2002-12-19 | 614.45 |
| 2002-12-20 | 607.34 |
| 2002-12-23 | 608.41 |
| 2002-12-24 | 610.27 |
| 2002-12-25 | . |
| 2002-12-26 | 607.81 |
| 2002-12-27 | 613.13 |
| 2002-12-30 | 611.78 |
| 2002-12-31 | 612.70 |
| 2003-01-01 | . |
| 2003-01-02 | 607.55 |
| 2003-01-03 | 606.97 |
| 2003-01-06 | 625.93 |
| 2003-01-07 | 621.05 |
| 2003-01-08 | 619.68 |
| 2003-01-09 | 625.47 |
| 2003-01-10 | 620.23 |
| 2003-01-13 | 625.90 |
| 2003-01-14 | 640.81 |
| 2003-01-15 | 658.45 |
| 2003-01-16 | 663.36 |
| 2003-01-17 | 657.85 |
| 2003-01-20 | . |
| 2003-01-21 | 661.71 |
| 2003-01-22 | 649.31 |
| 2003-01-23 | 659.36 |
| 2003-01-24 | 656.73 |
| 2003-01-27 | 627.32 |
| 2003-01-28 | 625.50 |
| 2003-01-29 | 623.94 |
| 2003-01-30 | 624.95 |
| 2003-01-31 | 603.06 |
| 2003-02-03 | 595.84 |
| 2003-02-04 | 608.16 |
| 2003-02-05 | 608.56 |
| 2003-02-06 | 605.84 |
| 2003-02-07 | 609.68 |
| 2003-02-10 | 615.71 |
| 2003-02-11 | 614.23 |
| 2003-02-12 | 629.46 |
| 2003-02-13 | 635.11 |
| 2003-02-14 | 639.06 |
| 2003-02-17 | . |
| 2003-02-18 | 644.22 |
| 2003-02-19 | 640.89 |
| 2003-02-20 | 645.19 |
| 2003-02-21 | 641.85 |
| 2003-02-24 | 633.42 |
| 2003-02-25 | 625.40 |
| 2003-02-26 | 625.33 |
| 2003-02-27 | 620.68 |
| 2003-02-28 | 616.39 |
| 2003-03-03 | 627.41 |
| 2003-03-04 | 631.19 |
| 2003-03-05 | 635.02 |
| 2003-03-06 | 623.05 |
| 2003-03-07 | 602.10 |
| 2003-03-10 | 591.46 |
| 2003-03-11 | 579.69 |
| 2003-03-12 | 596.88 |
| 2003-03-13 | 581.59 |
| 2003-03-14 | 596.36 |
| 2003-03-17 | 596.41 |
| 2003-03-18 | 592.21 |
| 2003-03-19 | 597.43 |
| 2003-03-20 | 614.59 |
| 2003-03-21 | 611.22 |
| 2003-03-24 | 633.45 |
| 2003-03-25 | 612.83 |
| 2003-03-26 | 616.68 |
| 2003-03-27 | 623.49 |
| 2003-03-28 | 623.12 |
| 2003-03-31 | 595.62 |
| 2003-04-01 | 606.72 |
| 2003-04-02 | 615.34 |
| 2003-04-03 | 616.52 |
| 2003-04-04 | 608.71 |
| 2003-04-07 | 621.11 |
| 2003-04-08 | 627.83 |
| 2003-04-09 | 624.00 |
| 2003-04-10 | 625.04 |
| 2003-04-11 | 617.28 |
| 2003-04-14 | 605.67 |
| 2003-04-15 | 618.00 |
| 2003-04-16 | 619.11 |
| 2003-04-17 | 626.27 |
| 2003-04-18 | . |
| 2003-04-21 | 626.54 |
| 2003-04-22 | 615.15 |
| 2003-04-23 | 622.45 |
| 2003-04-24 | 629.33 |
| 2003-04-25 | 623.99 |
| 2003-04-28 | 615.07 |
| 2003-04-29 | 619.96 |
| 2003-04-30 | 635.41 |
| 2003-05-01 | 637.69 |
| 2003-05-02 | 642.46 |
| 2003-05-05 | 646.65 |
| 2003-05-06 | 677.38 |
| 2003-05-07 | 690.60 |
| 2003-05-08 | 680.18 |
| 2003-05-09 | 670.65 |
| 2003-05-12 | 685.18 |
| 2003-05-13 | 691.37 |
| 2003-05-14 | 698.63 |
| 2003-05-15 | 692.10 |
| 2003-05-16 | 680.58 |
| 2003-05-19 | 668.52 |
| 2003-05-20 | 672.03 |
| 2003-05-21 | 666.60 |
| 2003-05-22 | 682.28 |
| 2003-05-23 | 691.55 |
| 2003-05-26 | . |
| 2003-05-27 | 663.61 |
| 2003-05-28 | 657.59 |
| 2003-05-29 | 669.20 |
| 2003-05-30 | 648.90 |
| 2003-06-02 | 679.09 |
| 2003-06-03 | 688.70 |
| 2003-06-04 | 694.55 |
| 2003-06-05 | 698.66 |
| 2003-06-06 | 703.80 |
| 2003-06-09 | 696.63 |
| 2003-06-10 | 692.27 |
| 2003-06-11 | 691.12 |
| 2003-06-12 | 695.51 |
| 2003-06-13 | 708.54 |
| 2003-06-16 | 696.79 |
| 2003-06-17 | 709.78 |
| 2003-06-18 | 722.46 |
| 2003-06-19 | 735.53 |
| 2003-06-20 | 740.13 |
| 2003-06-23 | 738.10 |
| 2003-06-24 | 715.05 |
| 2003-06-25 | 713.64 |
| 2003-06-26 | 699.39 |
| 2003-06-27 | 709.23 |
| 2003-06-30 | 694.81 |
| 2003-07-01 | 704.51 |
| 2003-07-02 | 739.71 |
| 2003-07-03 | 762.77 |
| 2003-07-04 | . |
| 2003-07-07 | 769.06 |
| 2003-07-08 | 789.97 |
| 2003-07-09 | 788.39 |
| 2003-07-10 | 783.70 |
| 2003-07-11 | 750.48 |
| 2003-07-14 | 764.29 |
| 2003-07-15 | 771.30 |
| 2003-07-16 | 758.56 |
| 2003-07-17 | 740.77 |
| 2003-07-18 | 749.11 |
| 2003-07-21 | 753.20 |
| 2003-07-22 | 732.44 |
| 2003-07-23 | 740.63 |
| 2003-07-24 | 738.80 |
| 2003-07-25 | 744.63 |
| 2003-07-28 | 761.44 |
| 2003-07-29 | 757.17 |
| 2003-07-30 | 739.44 |
| 2003-07-31 | 741.85 |
| 2003-08-01 | 744.38 |
| 2003-08-04 | 739.82 |
| 2003-08-05 | 734.31 |
| 2003-08-06 | 743.41 |
| 2003-08-07 | 739.67 |
| 2003-08-08 | 755.59 |
| 2003-08-11 | 761.90 |
| 2003-08-12 | 759.72 |
| 2003-08-13 | 769.77 |
| 2003-08-14 | 778.63 |
| 2003-08-15 | 771.52 |
| 2003-08-18 | 773.11 |
| 2003-08-19 | 798.73 |
| 2003-08-20 | 813.17 |
| 2003-08-21 | 835.16 |
| 2003-08-22 | 827.14 |
| 2003-08-25 | 817.93 |
| 2003-08-26 | 823.60 |
| 2003-08-27 | 817.62 |
| 2003-08-28 | 805.35 |
| 2003-08-29 | 808.65 |
| 2003-09-01 | . |
| 2003-09-02 | 828.24 |
| 2003-09-03 | 816.99 |
| 2003-09-04 | 802.88 |
| 2003-09-05 | 793.86 |
| 2003-09-08 | 782.17 |
| 2003-09-09 | 798.13 |
| 2003-09-10 | 789.56 |
| 2003-09-11 | 778.81 |
| 2003-09-12 | 781.65 |
| 2003-09-15 | 779.55 |
| 2003-09-16 | 805.00 |
| 2003-09-17 | 820.20 |
| 2003-09-18 | 827.90 |
| 2003-09-19 | 818.19 |
| 2003-09-22 | 807.27 |
| 2003-09-23 | 811.14 |
| 2003-09-24 | 830.63 |
| 2003-09-25 | 817.44 |
| 2003-09-26 | 812.61 |
| 2003-09-29 | 800.34 |
| 2003-09-30 | 805.57 |
| 2003-10-01 | 808.12 |
| 2003-10-02 | 830.23 |
| 2003-10-03 | 842.00 |
| 2003-10-06 | 845.13 |
| 2003-10-07 | 883.99 |
| 2003-10-08 | 880.36 |
| 2003-10-09 | 878.65 |
| 2003-10-10 | 877.53 |
| 2003-10-13 | 871.93 |
| 2003-10-14 | 871.14 |
| 2003-10-15 | 847.23 |
| 2003-10-16 | 850.97 |
| 2003-10-17 | 840.87 |
| 2003-10-20 | 851.07 |
| 2003-10-21 | 851.81 |
| 2003-10-22 | 841.06 |
| 2003-10-23 | 789.43 |
| 2003-10-24 | 796.12 |
| 2003-10-27 | 797.60 |
| 2003-10-28 | 811.28 |
| 2003-10-29 | 801.25 |
| 2003-10-30 | 794.87 |
| 2003-10-31 | 779.94 |
| 2003-11-03 | 773.19 |
| 2003-11-04 | 792.51 |
| 2003-11-05 | 767.47 |
| 2003-11-06 | 737.18 |
| 2003-11-07 | 755.47 |
| 2003-11-10 | 746.72 |
| 2003-11-11 | 741.30 |
| 2003-11-12 | 793.34 |
| 2003-11-13 | 808.42 |
| 2003-11-14 | 791.94 |
| 2003-11-17 | 789.09 |
| 2003-11-18 | 806.48 |
| 2003-11-19 | 770.99 |
| 2003-11-20 | 787.87 |
| 2003-11-21 | 794.19 |
| 2003-11-24 | 792.42 |
| 2003-11-25 | 803.19 |
| 2003-11-26 | 809.71 |
| 2003-11-27 | . |
| 2003-11-28 | 799.76 |
| 2003-12-01 | 823.65 |
| 2003-12-02 | 828.65 |
| 2003-12-03 | 818.40 |
| 2003-12-04 | 829.74 |
| 2003-12-05 | 828.49 |
| 2003-12-08 | 820.25 |
| 2003-12-09 | 823.34 |
| 2003-12-10 | 804.77 |
| 2003-12-11 | 804.16 |
| 2003-12-12 | 809.35 |
| 2003-12-15 | 823.41 |
| 2003-12-16 | 801.36 |
| 2003-12-17 | 780.59 |
| 2003-12-18 | 791.51 |
| 2003-12-19 | 802.37 |
| 2003-12-22 | 819.70 |
| 2003-12-23 | 819.87 |
| 2003-12-24 | 815.12 |
| 2003-12-25 | . |
| 2003-12-26 | 814.93 |
| 2003-12-29 | 817.26 |
| 2003-12-30 | 838.30 |
| 2003-12-31 | 838.03 |
| 2004-01-01 | . |
| 2004-01-02 | 841.44 |
| 2004-01-05 | 863.43 |
| 2004-01-06 | 858.91 |
| 2004-01-07 | 842.44 |
| 2004-01-08 | 845.65 |
| 2004-01-09 | 848.82 |
| 2004-01-12 | 844.83 |
| 2004-01-13 | 852.05 |
| 2004-01-14 | 842.42 |
| 2004-01-15 | 826.05 |
| 2004-01-16 | 833.19 |
| 2004-01-19 | . |
| 2004-01-20 | 821.99 |
| 2004-01-21 | 832.81 |
| 2004-01-22 | 840.94 |
| 2004-01-23 | 831.72 |
| 2004-01-26 | 828.42 |
| 2004-01-27 | 820.88 |
| 2004-01-28 | 818.98 |
| 2004-01-29 | 818.05 |
| 2004-01-30 | 819.82 |
| 2004-02-02 | 813.57 |
| 2004-02-03 | 818.02 |
| 2004-02-04 | 810.57 |
| 2004-02-05 | 803.77 |
| 2004-02-06 | 816.43 |
| 2004-02-09 | 810.97 |
| 2004-02-10 | 817.48 |
| 2004-02-11 | 817.40 |
| 2004-02-12 | 811.60 |
| 2004-02-13 | 830.64 |
| 2004-02-16 | . |
| 2004-02-17 | 832.57 |
| 2004-02-18 | 843.70 |
| 2004-02-19 | 851.32 |
| 2004-02-20 | 842.03 |
| 2004-02-23 | 831.19 |
| 2004-02-24 | 813.65 |
| 2004-02-25 | 816.57 |
| 2004-02-26 | 809.26 |
| 2004-02-27 | 823.84 |
| 2004-03-01 | 837.08 |
| 2004-03-02 | 836.32 |
| 2004-03-03 | 835.19 |
| 2004-03-04 | 844.76 |
| 2004-03-05 | 845.37 |
| 2004-03-08 | 838.42 |
| 2004-03-09 | 844.20 |
| 2004-03-10 | 845.14 |
| 2004-03-11 | 834.62 |
| 2004-03-12 | 808.62 |
| 2004-03-15 | 814.12 |
| 2004-03-16 | 823.91 |
| 2004-03-17 | 838.78 |
| 2004-03-18 | 852.84 |
| 2004-03-19 | 847.78 |
| 2004-03-22 | 843.03 |
| 2004-03-23 | 849.53 |
| 2004-03-24 | 874.07 |
| 2004-03-25 | 879.96 |
| 2004-03-26 | 867.27 |
| 2004-03-29 | 884.49 |
| 2004-03-30 | 904.44 |
| 2004-03-31 | 914.78 |
| 2004-04-01 | 909.14 |
| 2004-04-02 | 908.60 |
| 2004-04-05 | 942.68 |
| 2004-04-06 | 943.21 |
| 2004-04-07 | 937.79 |
| 2004-04-08 | 941.92 |
| 2004-04-09 | . |
| 2004-04-12 | 936.60 |
| 2004-04-13 | 916.70 |
| 2004-04-14 | 899.30 |
| 2004-04-15 | 887.93 |
| 2004-04-16 | 894.67 |
| 2004-04-19 | 886.05 |
| 2004-04-20 | 895.79 |
| 2004-04-21 | 874.55 |
| 2004-04-22 | 883.96 |
| 2004-04-23 | 887.44 |
| 2004-04-26 | 894.93 |
| 2004-04-27 | 881.68 |
| 2004-04-28 | 861.69 |
| 2004-04-29 | 853.54 |
| 2004-04-30 | 866.38 |
| 2004-05-03 | 867.73 |
| 2004-05-04 | 874.34 |
| 2004-05-05 | 885.69 |
| 2004-05-06 | 859.37 |
| 2004-05-07 | 836.39 |
| 2004-05-10 | 760.76 |
| 2004-05-11 | 762.69 |
| 2004-05-12 | 785.11 |
| 2004-05-13 | 764.46 |
| 2004-05-14 | 759.45 |
| 2004-05-17 | 746.02 |
| 2004-05-18 | 761.57 |
| 2004-05-19 | 785.69 |
| 2004-05-20 | 787.14 |
| 2004-05-21 | 809.79 |
| 2004-05-24 | 805.22 |
| 2004-05-25 | 795.33 |
| 2004-05-26 | 806.32 |
| 2004-05-27 | 815.57 |
| 2004-05-28 | 817.86 |
| 2004-05-31 | . |
| 2004-06-01 | 822.39 |
| 2004-06-02 | 820.21 |
| 2004-06-03 | 790.83 |
| 2004-06-04 | 794.81 |
| 2004-06-07 | 822.74 |
| 2004-06-08 | 821.32 |
| 2004-06-09 | 821.27 |
| 2004-06-10 | 824.68 |
| 2004-06-11 | . |
| 2004-06-14 | 805.50 |
| 2004-06-15 | 811.63 |
| 2004-06-16 | 825.18 |
| 2004-06-17 | 818.26 |
| 2004-06-18 | 805.19 |
| 2004-06-21 | 817.69 |
| 2004-06-22 | 822.68 |
| 2004-06-23 | 824.86 |
| 2004-06-24 | 837.95 |
| 2004-06-25 | 839.02 |
| 2004-06-28 | 843.53 |
| 2004-06-29 | 836.94 |
| 2004-06-30 | 836.21 |
| 2004-07-01 | 847.19 |
| 2004-07-02 | 830.42 |
| 2004-07-05 | . |
| 2004-07-06 | 812.04 |
| 2004-07-07 | 814.72 |
| 2004-07-08 | 814.24 |
| 2004-07-09 | 813.95 |
| 2004-07-12 | 828.92 |
| 2004-07-13 | 830.14 |
| 2004-07-14 | 818.36 |
| 2004-07-15 | 812.79 |
| 2004-07-16 | 811.36 |
| 2004-07-19 | 814.85 |
| 2004-07-20 | 803.14 |
| 2004-07-21 | 804.94 |
| 2004-07-22 | 810.63 |
| 2004-07-23 | 796.62 |
| 2004-07-26 | 779.57 |
| 2004-07-27 | 775.75 |
| 2004-07-28 | 781.75 |
| 2004-07-29 | 790.91 |
| 2004-07-30 | 799.12 |
| 2004-08-02 | 803.64 |
| 2004-08-03 | 798.60 |
| 2004-08-04 | 781.54 |
| 2004-08-05 | 778.54 |
| 2004-08-06 | 781.94 |
| 2004-08-09 | 773.79 |
| 2004-08-10 | 765.33 |
| 2004-08-11 | 775.80 |
| 2004-08-12 | 774.20 |
| 2004-08-13 | 776.90 |
| 2004-08-16 | 780.28 |
| 2004-08-17 | 788.80 |
| 2004-08-18 | 794.53 |
| 2004-08-19 | 794.46 |
| 2004-08-20 | 788.26 |
| 2004-08-23 | 789.39 |
| 2004-08-24 | 794.76 |
| 2004-08-25 | 797.26 |
| 2004-08-26 | 791.72 |
| 2004-08-27 | 793.30 |
| 2004-08-30 | 768.11 |
| 2004-08-31 | 765.10 |
| 2004-09-01 | 764.35 |
| 2004-09-02 | 772.43 |
| 2004-09-03 | 764.43 |
| 2004-09-06 | . |
| 2004-09-07 | 790.84 |
| 2004-09-08 | 777.45 |
| 2004-09-09 | 769.96 |
| 2004-09-10 | 766.09 |
| 2004-09-13 | 771.41 |
| 2004-09-14 | 778.59 |
| 2004-09-15 | 768.30 |
| 2004-09-16 | 764.85 |
| 2004-09-17 | 758.17 |
| 2004-09-20 | 759.53 |
| 2004-09-21 | 760.51 |
| 2004-09-22 | 765.60 |
| 2004-09-23 | 763.29 |
| 2004-09-24 | 742.19 |
| 2004-09-27 | 732.98 |
| 2004-09-28 | 718.00 |
| 2004-09-29 | 729.97 |
| 2004-09-30 | 734.03 |
| 2004-10-01 | 741.51 |
| 2004-10-04 | 748.38 |
| 2004-10-05 | 757.20 |
| 2004-10-06 | 761.69 |
| 2004-10-07 | 751.78 |
| 2004-10-08 | 754.71 |
| 2004-10-11 | 758.87 |
| 2004-10-12 | 743.38 |
| 2004-10-13 | 742.74 |
| 2004-10-14 | 740.57 |
| 2004-10-15 | 740.13 |
| 2004-10-18 | 737.45 |
| 2004-10-19 | 748.71 |
| 2004-10-20 | 749.30 |
| 2004-10-21 | 747.21 |
| 2004-10-22 | 756.57 |
| 2004-10-25 | 758.28 |
| 2004-10-26 | 753.23 |
| 2004-10-27 | 753.37 |
| 2004-10-28 | 763.26 |
| 2004-10-29 | 765.16 |
| 2004-11-01 | 762.75 |
| 2004-11-02 | 776.00 |
| 2004-11-03 | 776.79 |
| 2004-11-04 | 774.01 |
| 2004-11-05 | 778.89 |
| 2004-11-08 | 770.65 |
| 2004-11-09 | 761.97 |
| 2004-11-10 | 750.68 |
| 2004-11-11 | 750.13 |
| 2004-11-12 | 773.53 |
| 2004-11-15 | 781.09 |
| 2004-11-16 | 774.54 |
| 2004-11-17 | 791.28 |
| 2004-11-18 | 786.84 |
| 2004-11-19 | 789.04 |
| 2004-11-22 | 780.08 |
| 2004-11-23 | 782.99 |
| 2004-11-24 | 780.25 |
| 2004-11-25 | . |
| 2004-11-26 | 782.54 |
| 2004-11-29 | 782.63 |
| 2004-11-30 | 784.82 |
| 2004-12-01 | 774.70 |
| 2004-12-02 | 786.05 |
| 2004-12-03 | 794.65 |
| 2004-12-06 | 786.87 |
| 2004-12-07 | 786.35 |
| 2004-12-08 | 783.62 |
| 2004-12-09 | 776.39 |
| 2004-12-10 | 766.21 |
| 2004-12-13 | 772.25 |
| 2004-12-14 | 775.69 |
| 2004-12-15 | 780.87 |
| 2004-12-16 | 783.04 |
| 2004-12-17 | 791.84 |
| 2004-12-20 | 785.36 |
| 2004-12-21 | 785.25 |
| 2004-12-22 | 780.39 |
| 2004-12-23 | 783.40 |
| 2004-12-24 | . |
| 2004-12-27 | 787.41 |
| 2004-12-28 | 793.63 |
| 2004-12-29 | 790.85 |
| 2004-12-30 | 800.39 |
| 2004-12-31 | 805.01 |
| 2005-01-03 | 801.07 |
| 2005-01-04 | 790.90 |
| 2005-01-05 | 791.77 |
| 2005-01-06 | 784.94 |
| 2005-01-07 | 785.57 |
| 2005-01-10 | 787.39 |
| 2005-01-11 | 793.83 |
| 2005-01-12 | 795.56 |
| 2005-01-13 | 791.00 |
| 2005-01-14 | 791.50 |
| 2005-01-17 | . |
| 2005-01-18 | 783.98 |
| 2005-01-19 | 782.68 |
| 2005-01-20 | 776.07 |
| 2005-01-21 | 771.42 |
| 2005-01-24 | 772.36 |
| 2005-01-25 | 759.10 |
| 2005-01-26 | 774.86 |
| 2005-01-27 | 775.07 |
#2005-01-28| 774.15
#2005-01-31| 781.53
#2005-02-01| 779.10
#2005-02-02| 773.83
#2005-02-03| 765.61
#2005-02-04| 769.06
#2005-02-07| 769.84
#2005-02-08| 769.05
#2005-02-09| 765.70
#2005-02-10| 775.86
#2005-02-11| 777.73
#2005-02-14| 791.30
#2005-02-15| 789.32
#2005-02-16| 789.71
#2005-02-17| 792.09
#2005-02-18| 789.65
#2005-02-21| .
#2005-02-22| 802.68
#2005-02-23| 786.48
#2005-02-24| 787.81
#2005-02-25| 790.72
#2005-02-28| 793.06
#2005-03-01| 787.42
#2005-03-02| 795.43
#2005-03-03| 803.96
#2005-03-04| 807.25
#2005-03-07| 812.44
#2005-03-08| 819.86
#2005-03-09| 825.24
#2005-03-10| 820.06
#2005-03-11| 817.20
#2005-03-14| 808.66
#2005-03-15| 808.17
#2005-03-16| 825.43
#2005-03-17| 812.33
#2005-03-18| 818.49
#2005-03-21| 818.14
#2005-03-22| 802.70
#2005-03-23| 793.02
#2005-03-24| 779.97
#2005-03-25| .
#2005-03-28| 784.37
#2005-03-29| 772.00
#2005-03-30| 773.08
#2005-03-31| 781.85
#2005-04-01| 776.31
#2005-04-04| 769.97
#2005-04-05| 777.68
#2005-04-06| 777.04
#2005-04-07| 786.05
#2005-04-08| 789.64
#2005-04-11| 794.40
#2005-04-12| 776.53
#2005-04-13| 773.17
#2005-04-14| 760.99
#2005-04-15| 752.52
#2005-04-18| 726.06
#2005-04-19| 736.29
#2005-04-20| 741.46
#2005-04-21| 743.45
#2005-04-22| 742.59
#2005-04-25| 745.35
#2005-04-26| 743.41
#2005-04-27| 746.52
#2005-04-28| 748.12
#2005-04-29| 749.85
#2005-05-02| 742.20
#2005-05-03| 744.03
#2005-05-04| 748.59
#2005-05-05| 749.31
#2005-05-06| 763.70
#2005-05-09| 761.77
#2005-05-10| 761.09
#2005-05-11| 752.31
#2005-05-12| 745.55
#2005-05-13| 748.31
#2005-05-16| 742.02
#2005-05-17| 736.31
#2005-05-18| 730.18
#2005-05-19| 745.79
#2005-05-20| 743.52
#2005-05-23| 752.83
#2005-05-24| 751.46
#2005-05-25| 738.04
#2005-05-26| 737.25
#2005-05-27| 737.28
#2005-05-30| .
#2005-05-31| 740.19
#2005-06-01| 738.44
#2005-06-02| 738.90
#2005-06-03| 743.87
#2005-06-06| 751.74
#2005-06-07| 749.01
#2005-06-08| 751.64
#2005-06-09| 740.58
#2005-06-10| 739.87
#2005-06-13| 735.56
#2005-06-14| 739.84
#2005-06-15| 748.50
#2005-06-16| 750.35
#2005-06-17| 761.17
#2005-06-20| 758.24
#2005-06-21| 758.92
#2005-06-22| 765.52
#2005-06-23| 764.11
#2005-06-24| 759.18
#2005-06-27| 751.40
#2005-06-28| 751.96
#2005-06-29| 752.29
#2005-06-30| 759.60
#2005-07-01| 754.20
#2005-07-04| .
#2005-07-05| 751.58
#2005-07-06| 751.61
#2005-07-07| 743.74
#2005-07-08| 746.16
#2005-07-11| 755.73
#2005-07-12| 764.55
#2005-07-13| 755.62
#2005-07-14| 764.90
#2005-07-15| 765.54
#2005-07-18| 767.48
#2005-07-19| 756.09
#2005-07-20| 756.64
#2005-07-21| 775.11
#2005-07-22| 770.44
#2005-07-25| 767.32
#2005-07-26| 765.22
#2005-07-27| 771.24
#2005-07-28| 774.40
#2005-07-29| 779.66
#2005-08-01| 801.46
#2005-08-02| 810.31
#2005-08-03| 812.09
#2005-08-04| 804.77
#2005-08-05| 789.04
#2005-08-08| 789.96
#2005-08-09| 797.67
#2005-08-10| 815.68
#2005-08-11| 816.78
#2005-08-12| 815.16
#2005-08-15| 809.01
#2005-08-16| 815.33
#2005-08-17| 807.61
#2005-08-18| 794.54
#2005-08-19| 797.06
#2005-08-22| 803.29
#2005-08-23| 800.83
#2005-08-24| 799.06
#2005-08-25| 794.90
#2005-08-26| 796.94
#2005-08-29| 781.39
#2005-08-30| 774.25
#2005-08-31| 773.49
#2005-09-01| 783.39
#2005-09-02| 792.82
#2005-09-05| .
#2005-09-06| 795.35
#2005-09-07| 803.58
#2005-09-08| 801.31
#2005-09-09| 814.62
#2005-09-12| 814.70
#2005-09-13| 810.48
#2005-09-14| 812.77
#2005-09-15| 821.08
#2005-09-16| 813.01
#2005-09-19| 806.35
#2005-09-20| 813.94
#2005-09-21| 813.66
#2005-09-22| 819.87
#2005-09-23| 816.75
#2005-09-26| 848.08
#2005-09-27| 828.98
#2005-09-28| 825.90
#2005-09-29| 847.93
#2005-09-30| 830.74
#2005-10-03| 833.44
#2005-10-04| 844.32
#2005-10-05| 844.83
#2005-10-06| 825.88
#2005-10-07| 817.08
#2005-10-10| 816.55
#2005-10-11| 826.03
#2005-10-12| 828.49
#2005-10-13| 820.40
#2005-10-14| 815.28
#2005-10-17| 808.97
#2005-10-18| 801.53
#2005-10-19| 788.98
#2005-10-20| 793.01
#2005-10-21| 794.26
#2005-10-24| 791.44
#2005-10-25| 806.32
#2005-10-26| 801.15
#2005-10-27| 804.48
#2005-10-28| 793.61
#2005-10-31| 799.86
#2005-11-01| 810.05
#2005-11-02| 807.90
#2005-11-03| 806.17
#2005-11-04| 802.82
#2005-11-07| 816.76
#2005-11-08| 819.52
#2005-11-09| 807.91
#2005-11-10| 809.04
#2005-11-11| 811.85
#2005-11-14| 793.85
#2005-11-15| 791.00
#2005-11-16| 786.96
#2005-11-17| 794.91
#2005-11-18| 800.79
#2005-11-21| 793.14
#2005-11-22| 786.73
#2005-11-23| 790.84
#2005-11-24| .
#2005-11-25| 785.74
#2005-11-28| 791.32
#2005-11-29| 789.38
#2005-11-30| 779.65
#2005-12-01| 778.80
#2005-12-02| 777.74
#2005-12-05| 770.18
#2005-12-06| 764.56
#2005-12-07| 780.61
#2005-12-08| 772.00
#2005-12-09| 777.62
#2005-12-12| 779.21
#2005-12-13| 785.45
#2005-12-14| 783.02
#2005-12-15| 784.89
#2005-12-16| 795.02
#2005-12-19| 801.65
#2005-12-20| 801.02
#2005-12-21| 802.61
#2005-12-22| 805.60
#2005-12-23| 808.30
#2005-12-26| .
#2005-12-27| 798.99
#2005-12-28| 801.43
#2005-12-29| 801.83
#2005-12-30| 798.29
#2006-01-02| .
#2006-01-03| 808.16
#2006-01-04| 814.03
#2006-01-05| 840.12
#2006-01-06| 844.94
#2006-01-09| 843.85
#2006-01-10| 839.72
#2006-01-11| 854.11
#2006-01-12| 854.08
#2006-01-13| 849.10
#2006-01-16| .
#2006-01-17| 823.49
#2006-01-18| 800.03
#2006-01-19| 805.95
#2006-01-20| 801.81
#2006-01-23| 797.61
#2006-01-24| 803.27
#2006-01-25| 794.84
#2006-01-26| 797.41
#2006-01-27| 804.53
#2006-01-30| 801.99
#2006-01-31| 807.87
#2006-02-01| 789.78
#2006-02-02| 783.01
#2006-02-03| 776.17
#2006-02-06| 776.16
#2006-02-07| 781.42
#2006-02-08| 773.57
#2006-02-09| 775.93
#2006-02-10| 775.63
#2006-02-13| 769.02
#2006-02-14| 776.13
#2006-02-15| 775.46
#2006-02-16| 769.83
#2006-02-17| 765.68
#2006-02-20| .
#2006-02-21| 764.42
#2006-02-22| 762.53
#2006-02-23| 772.23
#2006-02-24| 768.23
#2006-02-27| 773.34
#2006-02-28| 778.32
#2006-03-01| 773.07
#2006-03-02| 779.47
#2006-03-03| 778.41
#2006-03-06| 769.77
#2006-03-07| 761.74
#2006-03-08| 760.10
#2006-03-09| 770.38
#2006-03-10| 762.64
#2006-03-13| 769.69
#2006-03-14| 784.26
#2006-03-15| 785.33
#2006-03-16| 785.10
#2006-03-17| 797.42
#2006-03-20| 805.57
#2006-03-21| 788.29
#2006-03-22| 792.57
#2006-03-23| 786.94
#2006-03-24| 790.93
#2006-03-27| 795.27
#2006-03-28| 786.90
#2006-03-29| 777.05
#2006-03-30| 785.54
#2006-03-31| 774.58
#2006-04-03| 777.80
#2006-04-04| 777.05
#2006-04-05| 777.17
#2006-04-06| 783.85
#2006-04-07| 781.31
#2006-04-10| 774.60
#2006-04-11| 772.44
#2006-04-12| 768.35
#2006-04-13| 769.39
#2006-04-14| .
#2006-04-17| 770.23
#2006-04-18| 774.04
#2006-04-19| 781.87
#2006-04-20| 787.80
#2006-04-21| 801.93
#2006-04-24| 800.75
#2006-04-25| 803.60
#2006-04-26| 808.70
#2006-04-27| 813.19
#2006-04-28| 814.04
#2006-05-01| 820.97
#2006-05-02| 824.63
#2006-05-03| 823.34
#2006-05-04| 824.36
#2006-05-05| 833.02
#2006-05-08| 856.09
#2006-05-09| 855.26
#2006-05-10| 856.16
#2006-05-11| 864.73
#2006-05-12| 852.73
#2006-05-15| 854.13
#2006-05-16| 856.02
#2006-05-17| 881.29
#2006-05-18| 874.78
#2006-05-19| 855.27
#2006-05-22| 859.04
#2006-05-23| 859.98
#2006-05-24| 851.33
#2006-05-25| 851.59
#2006-05-26| 862.54
#2006-05-29| .
#2006-05-30| 854.80
#2006-05-31| 840.41
#2006-06-01| 843.77
#2006-06-02| 862.98
#2006-06-05| 850.98
#2006-06-06| 838.27
#2006-06-07| 825.53
#2006-06-08| 795.81
#2006-06-09| 797.58
#2006-06-12| 796.58
#2006-06-13| 779.22
#2006-06-14| 777.89
#2006-06-15| 775.44
#2006-06-16| 793.21
#2006-06-19| 788.31
#2006-06-20| 792.07
#2006-06-21| 799.92
#2006-06-22| 813.15
#2006-06-23| 802.03
#2006-06-26| 794.36
#2006-06-27| 791.98
#2006-06-28| 785.68
#2006-06-29| 793.35
#2006-06-30| 825.59
#2006-07-03| 822.96
#2006-07-04| .
#2006-07-05| 820.50
#2006-07-06| 810.46
#2006-07-07| 828.13
#2006-07-10| 837.03
#2006-07-11| 830.47
#2006-07-12| 824.64
#2006-07-13| 830.03
#2006-07-14| 813.24
#2006-07-17| 804.52
#2006-07-18| 796.76
#2006-07-19| 795.03
#2006-07-20| 816.86
#2006-07-21| 821.28
#2006-07-24| 822.76
#2006-07-25| 830.34
#2006-07-26| 822.07
#2006-07-27| 834.63
#2006-07-28| 846.03
#2006-07-31| 851.40
#2006-08-01| 838.40
#2006-08-02| 840.17
#2006-08-03| 836.16
#2006-08-04| 833.83
#2006-08-07| 826.91
#2006-08-08| 816.73
#2006-08-09| 822.99
#2006-08-10| 814.62
#2006-08-11| 813.34
#2006-08-14| 826.04
#2006-08-15| 831.18
#2006-08-16| 839.72
#2006-08-17| 843.65
#2006-08-18| 848.53
#2006-08-21| 834.36
#2006-08-22| 828.50
#2006-08-23| 825.42
#2006-08-24| 820.09
#2006-08-25| 831.66
#2006-08-28| 830.79
#2006-08-29| 840.33
#2006-08-30| 837.91
#2006-08-31| 847.38
#2006-09-01| 827.54
#2006-09-04| .
#2006-09-05| 847.01
#2006-09-06| 843.69
#2006-09-07| 831.21
#2006-09-08| 826.12
#2006-09-11| 812.42
#2006-09-12| 811.48
#2006-09-13| 821.07
#2006-09-14| 822.27
#2006-09-15| 813.92
#2006-09-18| 811.22
#2006-09-19| 813.57
#2006-09-20| 803.28
#2006-09-21| 807.76
#2006-09-22| 803.28
#2006-09-25| 812.95
#2006-09-26| 804.48
#2006-09-27| 817.49
#2006-09-28| 820.02
#2006-09-29| 814.82
#2006-10-02| 829.65
#2006-10-03| 831.33
#2006-10-04| 835.93
#2006-10-05| 847.60
#2006-10-06| 853.10
#2006-10-09| 851.15
#2006-10-10| 845.67
#2006-10-11| 855.04
#2006-10-12| 848.49
#2006-10-13| 847.73
#2006-10-16| 855.54
#2006-10-17| 844.83
#2006-10-18| 847.04
#2006-10-19| 855.09
#2006-10-20| 855.93
#2006-10-23| 858.56
#2006-10-24| 839.33
#2006-10-25| 834.34
#2006-10-26| 845.82
#2006-10-27| 851.94
#2006-10-30| 844.51
#2006-10-31| 839.58
#2006-11-01| 843.63
#2006-11-02| 840.82
#2006-11-03| 834.16
#2006-11-06| 834.09
#2006-11-07| 846.40
#2006-11-08| 849.63
#2006-11-09| 855.82
#2006-11-10| 855.45
#2006-11-13| 843.22
#2006-11-14| 848.06
#2006-11-15| 842.74
#2006-11-16| 845.98
#2006-11-17| 857.90
#2006-11-20| 843.13
#2006-11-21| 846.19
#2006-11-22| 860.90
#2006-11-23| .
#2006-11-24| 861.09
#2006-11-27| 870.70
#2006-11-28| 866.63
#2006-11-29| 865.84
#2006-11-30| 870.62
#2006-12-01| 878.11
#2006-12-04| 879.26
#2006-12-05| 883.81
#2006-12-06| 882.30
#2006-12-07| 884.21
#2006-12-08| 883.69
#2006-12-11| 890.10
#2006-12-12| 898.41
#2006-12-13| 891.99
#2006-12-14| 898.24
#2006-12-15| 903.63
#2006-12-18| 914.88
#2006-12-19| 899.20
#2006-12-20| 905.06
#2006-12-21| 897.85
#2006-12-22| 895.70
#2006-12-25| .
#2006-12-26| 887.38
#2006-12-27| 889.46
#2006-12-28| 895.49
#2006-12-29| 898.77
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 905.63
#2007-01-04| 929.20
#2007-01-05| 920.83
#2007-01-08| 911.11
#2007-01-09| 917.22
#2007-01-10| 907.46
#2007-01-11| 903.90
#2007-01-12| 917.11
#2007-01-15| .
#2007-01-16| 918.71
#2007-01-17| 917.44
#2007-01-18| 906.95
#2007-01-19| 912.35
#2007-01-22| 916.57
#2007-01-23| 921.95
#2007-01-24| 937.60
#2007-01-25| 926.51
#2007-01-26| 926.24
#2007-01-29| 921.75
#2007-01-30| 919.22
#2007-01-31| 918.01
#2007-02-01| 938.84
#2007-02-02| 956.52
#2007-02-05| 948.95
#2007-02-06| 959.41
#2007-02-07| 976.75
#2007-02-08| 988.18
#2007-02-09| 988.14
#2007-02-12| 974.75
#2007-02-13| 983.62
#2007-02-14| 984.75
#2007-02-15|1010.49
#2007-02-16| 987.94
#2007-02-19| .
#2007-02-20| 988.89
#2007-02-21| 986.44
#2007-02-22| 970.51
#2007-02-23| 972.32
#2007-02-26| 971.84
#2007-02-27| 999.79
#2007-02-28| 966.35
#2007-03-01| 955.90
#2007-03-02| 936.80
#2007-03-05| 934.53
#2007-03-06| 949.93
#2007-03-07| 946.80
#2007-03-08| 958.28
#2007-03-09| 954.68
#2007-03-12| 964.58
#2007-03-13| 955.09
#2007-03-14| 927.26
#2007-03-15| 936.71
#2007-03-16| 937.82
#2007-03-19| 949.74
#2007-03-20| 949.12
#2007-03-21| 948.15
#2007-03-22| 958.20
#2007-03-23| 962.91
#2007-03-26| 966.32
#2007-03-27| 958.83
#2007-03-28| 966.67
#2007-03-29| 963.26
#2007-03-30| 976.88
#2007-04-02| 969.39
#2007-04-03| 972.27
#2007-04-04| 989.13
#2007-04-05| 984.49
#2007-04-06| .
#2007-04-09| 976.21
#2007-04-10| 971.43
#2007-04-11| 970.36
#2007-04-12| 970.96
#2007-04-13| 957.09
#2007-04-16| 965.85
#2007-04-17| 970.62
#2007-04-18| 964.83
#2007-04-19| 944.39
#2007-04-20| 948.95
#2007-04-23| 945.41
#2007-04-24| 957.13
#2007-04-25| 937.71
#2007-04-26| 934.74
#2007-04-27| 933.97
#2007-04-30| 928.02
#2007-05-01| 933.66
#2007-05-02| 943.58
#2007-05-03| 945.34
#2007-05-04| 945.72
#2007-05-07| 962.77
#2007-05-08| 968.72
#2007-05-09| 954.62
#2007-05-10| 936.93
#2007-05-11| 931.71
#2007-05-14| 926.70
#2007-05-15| 941.59
#2007-05-16| 942.21
#2007-05-17| 926.38
#2007-05-18| 921.73
#2007-05-21| 930.14
#2007-05-22| 929.37
#2007-05-23| 931.72
#2007-05-24| 924.76
#2007-05-25| 911.52
#2007-05-28| .
#2007-05-29| 925.21
#2007-05-30| 921.67
#2007-05-31| 935.65
#2007-06-01| 929.51
#2007-06-04| 918.13
#2007-06-05| 915.37
#2007-06-06| 922.59
#2007-06-07| 916.39
#2007-06-08| 900.01
#2007-06-11| 904.06
#2007-06-12| 896.31
#2007-06-13| 893.02
#2007-06-14| 889.86
#2007-06-15| 891.57
#2007-06-18| 898.71
#2007-06-19| 893.16
#2007-06-20| 891.36
#2007-06-21| 898.01
#2007-06-22| 886.30
#2007-06-25| 883.02
#2007-06-26| 887.84
#2007-06-27| 885.29
#2007-06-28| 885.43
#2007-06-29| 878.37
#2007-07-02| 883.31
#2007-07-03| 882.89
#2007-07-04| .
#2007-07-05| 894.00
#2007-07-06| 885.38
#2007-07-09| 883.79
#2007-07-10| 886.52
#2007-07-11| 876.41
#2007-07-12| 872.24
#2007-07-13| 884.49
#2007-07-16| 887.96
#2007-07-17| 885.73
#2007-07-18| 882.45
#2007-07-19| 884.29
#2007-07-20| 879.41
#2007-07-23| 861.48
#2007-07-24| 878.59
#2007-07-25| 877.80
#2007-07-26| 870.63
#2007-07-27| 860.09
#2007-07-30| 851.03
#2007-07-31| 847.63
#2007-08-01| 832.78
#2007-08-02| 838.25
#2007-08-03| 846.63
#2007-08-06| 840.05
#2007-08-07| 827.25
#2007-08-08| 843.89
#2007-08-09| 855.95
#2007-08-10| 848.53
#2007-08-13| 850.35
#2007-08-14| 855.74
#2007-08-15| 843.18
#2007-08-16| 842.54
#2007-08-17| 840.48
#2007-08-20| 848.00
#2007-08-21| 850.29
#2007-08-22| 861.64
#2007-08-23| 871.76
#2007-08-24| 876.18
#2007-08-27| 881.31
#2007-08-28| 887.44
#2007-08-29| 881.51
#2007-08-30| 875.46
#2007-08-31| 892.19
#2007-09-03| .
#2007-09-04| 882.68
#2007-09-05| 880.87
#2007-09-06| 877.79
#2007-09-07| 882.82
#2007-09-10| 872.40
#2007-09-11| 869.42
#2007-09-12| 869.80
#2007-09-13| 867.30
#2007-09-14| 878.04
#2007-09-17| 877.45
#2007-09-18| 868.99
#2007-09-19| 888.78
#2007-09-20| 885.60
#2007-09-21| 868.83
#2007-09-24| 877.28
#2007-09-25| 879.72
#2007-09-26| 867.10
#2007-09-27| 895.81
#2007-09-28| 907.71
#2007-10-01| 908.19
#2007-10-02| 903.78
#2007-10-03| 902.69
#2007-10-04| 912.80
#2007-10-05| 927.40
#2007-10-08| 920.09
#2007-10-09| 934.12
#2007-10-10| 928.28
#2007-10-11| 943.73
#2007-10-12| 940.94
#2007-10-15| 942.52
#2007-10-16| 937.98
#2007-10-17| 923.97
#2007-10-18| 929.96
#2007-10-19| 923.86
#2007-10-22| 903.46
#2007-10-23| 908.89
#2007-10-24| 909.94
#2007-10-25| 909.36
#2007-10-26| 925.20
#2007-10-29| 941.23
#2007-10-30| 939.45
#2007-10-31| 942.04
#2007-11-01| 946.50
#2007-11-02| 930.26
#2007-11-05| 923.17
#2007-11-06| 924.63
#2007-11-07| 939.34
#2007-11-08| 932.66
#2007-11-09| 921.92
#2007-11-12| 917.84
#2007-11-13| 905.98
#2007-11-14| 923.60
#2007-11-15| 924.04
#2007-11-16| 917.22
#2007-11-19| 913.00
#2007-11-20| 915.81
#2007-11-21| 907.85
#2007-11-22| .
#2007-11-23| 907.77
#2007-11-26| 912.84
#2007-11-27| 906.15
#2007-11-28| 899.66
#2007-11-29| 925.80
#2007-11-30| 929.90
#2007-12-03| 926.01
#2007-12-04| 939.57
#2007-12-05| 947.07
#2007-12-06| 946.87
#2007-12-07| 950.95
#2007-12-10| 955.81
#2007-12-11| 954.52
#2007-12-12| 949.24
#2007-12-13| 937.88
#2007-12-14| 929.66
#2007-12-17| 909.88
#2007-12-18| 918.28
#2007-12-19| 902.02
#2007-12-20| 908.11
#2007-12-21| 915.05
#2007-12-24| 920.94
#2007-12-25| .
#2007-12-26| 945.80
#2007-12-27| 949.19
#2007-12-28| 950.30
#2007-12-31| 965.52
#2008-01-01| .
#2008-01-02| 977.17
#2008-01-03| 969.94
#2008-01-04| 954.69
#2008-01-07| 921.85
#2008-01-08| 933.54
#2008-01-09| 940.81
#2008-01-10| 933.04
#2008-01-11| 940.32
#2008-01-14| 951.35
#2008-01-15| 955.68
#2008-01-16| 935.61
#2008-01-17| 942.90
#2008-01-18| 933.50
#2008-01-21| .
#2008-01-22| 862.79
#2008-01-23| 885.46
#2008-01-24| 880.93
#2008-01-25| 899.33
#2008-01-28| 880.72
#2008-01-29| 890.08
#2008-01-30| 885.51
#2008-01-31| 899.95
#2008-02-01| 901.43
#2008-02-04| 921.76
#2008-02-05| 922.79
#2008-02-06| 890.96
#2008-02-07| 903.46
#2008-02-08| 897.74
#2008-02-11| 901.87
#2008-02-12| 922.55
#2008-02-13| 915.77
#2008-02-14| 931.64
#2008-02-15| 935.00
#2008-02-18| .
#2008-02-19| 923.11
#2008-02-20| 897.36
#2008-02-21| 908.08
#2008-02-22| 883.16
#2008-02-25| 885.13
#2008-02-26| 876.89
#2008-02-27| 888.02
#2008-02-28| 883.69
#2008-02-29| 887.33
#2008-03-03| 884.94
#2008-03-04| 881.96
#2008-03-05| 881.07
#2008-03-06| 891.60
#2008-03-07| 867.42
#2008-03-10| 870.06
#2008-03-11| 865.33
#2008-03-12| 879.86
#2008-03-13| 871.96
#2008-03-14| 872.69
#2008-03-17| 875.77
#2008-03-18| 878.60
#2008-03-19| 880.97
#2008-03-20| 880.26
#2008-03-21| .
#2008-03-24| 886.19
#2008-03-25| 897.00
#2008-03-26| 912.27
#2008-03-27| 896.03
#2008-03-28| 901.40
#2008-03-31| 885.55
#2008-04-01| 877.37
#2008-04-02| 882.40
#2008-04-03| 913.07
#2008-04-04| 906.35
#2008-04-07| 917.96
#2008-04-08| 911.58
#2008-04-09| 907.18
#2008-04-10| 912.98
#2008-04-11| 930.06
#2008-04-14| 897.38
#2008-04-15| 906.37
#2008-04-16| 911.37
#2008-04-17| 904.17
#2008-04-18| 892.90
#2008-04-21| 908.19
#2008-04-22| 907.74
#2008-04-23| 899.92
#2008-04-24| 892.61
#2008-04-25| 903.33
#2008-04-28| 893.97
#2008-04-29| 902.31
#2008-04-30| 894.99
#2008-05-01| 900.03
#2008-05-02| 904.02
#2008-05-05| 904.12
#2008-05-06| 907.74
#2008-05-07| 896.36
#2008-05-08| 878.47
#2008-05-09| 872.45
#2008-05-12| 873.79
#2008-05-13| 886.54
#2008-05-14| 909.76
#2008-05-15| 905.69
#2008-05-16| 913.13
#2008-05-19| 905.95
#2008-05-20| 901.25
#2008-05-21| 902.96
#2008-05-22| 900.25
#2008-05-23| 908.94
#2008-05-26| .
#2008-05-27| 907.64
#2008-05-28| 903.35
#2008-05-29| 913.28
#2008-05-30| 927.98
#2008-06-02| 925.98
#2008-06-03| 913.62
#2008-06-04| 906.65
#2008-06-05| 907.46
#2008-06-06| 913.69
#2008-06-09| 897.37
#2008-06-10| 885.03
#2008-06-11| 884.66
#2008-06-12| 870.34
#2008-06-13| 860.74
#2008-06-16| 880.08
#2008-06-17| 892.17
#2008-06-18| 899.75
#2008-06-19| 882.13
#2008-06-20| 879.61
#2008-06-23| 873.94
#2008-06-24| 873.02
#2008-06-25| 881.08
#2008-06-26| 887.09
#2008-06-27| 888.45
#2008-06-30| 890.78
#2008-07-01| 895.73
#2008-07-02| 896.52
#2008-07-03| 891.67
#2008-07-04| .
#2008-07-07| 884.57
#2008-07-08| 881.85
#2008-07-09| 890.06
#2008-07-10| 891.18
#2008-07-11| 889.82
#2008-07-14| 877.19
#2008-07-15| 882.71
#2008-07-16| 883.86
#2008-07-17| 886.58
#2008-07-18| 871.85
#2008-07-21| 876.27
#2008-07-22| 875.79
#2008-07-23| 863.16
#2008-07-24| 883.81
#2008-07-25| 874.09
#2008-07-28| 889.36
#2008-07-29| 883.31
#2008-07-30| 896.91
#2008-07-31| 912.14
#2008-08-01| 916.60
#2008-08-04| 932.17
#2008-08-05| 913.70
#2008-08-06| 916.13
#2008-08-07| 883.70
#2008-08-08| 883.27
#2008-08-11| 884.75
#2008-08-12| 882.89
#2008-08-13| 876.89
#2008-08-14| 871.28
#2008-08-15| 858.82
#2008-08-18| 880.78
#2008-08-19| 866.63
#2008-08-20| 863.95
#2008-08-21| 856.12
#2008-08-22| 856.92
#2008-08-25| 865.33
#2008-08-26| 849.94
#2008-08-27| 851.63
#2008-08-28| 851.41
#2008-08-29| 883.99
#2008-09-01| .
#2008-09-02| 874.75
#2008-09-03| 877.10
#2008-09-04| 865.99
#2008-09-05| 851.45
#2008-09-08| 847.12
#2008-09-09| 841.25
#2008-09-10| 840.85
#2008-09-11| 831.15
#2008-09-12| 836.73
#2008-09-15| 835.49
#2008-09-16| 804.82
#2008-09-17| 812.20
#2008-09-18| 796.66
#2008-09-19| 818.35
#2008-09-22| 818.15
#2008-09-23| 817.21
#2008-09-24| 816.20
#2008-09-25| 801.96
#2008-09-26| 812.23
#2008-09-29| 809.00
#2008-09-30| 793.67
#2008-10-01| 787.70
#2008-10-02| 806.38
#2008-10-03| 795.69
#2008-10-06| 786.08
#2008-10-07| 780.84
#2008-10-08| 764.41
#2008-10-09| 747.31
#2008-10-10| 677.24
#2008-10-13| 683.56
#2008-10-14| 710.22
#2008-10-15| 709.29
#2008-10-16| 671.48
#2008-10-17| 703.07
#2008-10-20| 712.06
#2008-10-21| 726.17
#2008-10-22| 697.15
#2008-10-23| 703.53
#2008-10-24| 686.16
#2008-10-27| 657.35
#2008-10-28| 666.36
#2008-10-29| 697.43
#2008-10-30| 722.76
#2008-10-31| 693.35
#2008-11-03| 695.97
#2008-11-04| 711.24
#2008-11-05| 736.70
#2008-11-06| 743.13
#2008-11-07| 751.08
#2008-11-10| 769.09
#2008-11-11| 741.89
#2008-11-12| 773.55
#2008-11-13| 730.26
#2008-11-14| 727.82
#2008-11-17| 740.21
#2008-11-18| 722.62
#2008-11-19| 736.48
#2008-11-20| 719.76
#2008-11-21| 728.15
#2008-11-24| 724.10
#2008-11-25| 761.21
#2008-11-26| 785.17
#2008-11-27| .
#2008-11-28| 760.08
#2008-12-01| 776.49
#2008-12-02| 758.85
#2008-12-03| 792.34
#2008-12-04| 801.84
#2008-12-05| 821.17
#2008-12-08| 821.01
#2008-12-09| 824.56
#2008-12-10| 836.64
#2008-12-11| 835.22
#2008-12-12| 824.94
#2008-12-15| 843.62
#2008-12-16| 843.35
#2008-12-17| 876.47
#2008-12-18| 872.79
#2008-12-19| 872.31
#2008-12-22| 885.81
#2008-12-23| 884.65
#2008-12-24| 853.28
#2008-12-25| .
#2008-12-26| 864.08
#2008-12-29| 870.59
#2008-12-30| 872.90
#2008-12-31| 869.80
#2009-01-01| .
#2009-01-02| 874.06
#2009-01-05| 864.47
#2009-01-06| 840.02
#2009-01-07| 818.43
#2009-01-08| 830.17
#2009-01-09| 840.70
#2009-01-12| 849.84
#2009-01-13| 833.00
#2009-01-14| 836.79
#2009-01-15| 791.30
#2009-01-16| 803.32
#2009-01-19| .
#2009-01-20| 805.00
#2009-01-21| 820.85
#2009-01-22| 828.38
#2009-01-23| 822.79
#2009-01-26| 819.64
#2009-01-27| 841.80
#2009-01-28| 826.21
#2009-01-29| 820.79
#2009-01-30| 817.84
#2009-02-02| 794.61
#2009-02-03| 782.77
#2009-02-04| 784.74
#2009-02-05| 778.06
#2009-02-06| 777.98
#2009-02-09| 758.14
#2009-02-10| 766.78
#2009-02-11| 774.08
#2009-02-12| 754.82
#2009-02-13| 761.08
#2009-02-16| .
#2009-02-17| 755.89
#2009-02-18| 736.60
#2009-02-19| 738.65
#2009-02-20| 732.31
#2009-02-23| 728.60
#2009-02-24| 714.11
#2009-02-25| 709.58
#2009-02-26| 704.05
#2009-02-27| 714.49
#2009-03-02| 710.76
#2009-03-03| 693.84
#2009-03-04| 688.15
#2009-03-05| 686.71
#2009-03-06| 675.44
#2009-03-09| 653.23
#2009-03-10| 664.30
#2009-03-11| 654.95
#2009-03-12| 626.64
#2009-03-13| 642.89
#2009-03-16| 646.56
#2009-03-17| 654.51
#2009-03-18| 648.90
#2009-03-19| 678.11
#2009-03-20| 663.98
#2009-03-23| 683.46
#2009-03-24| 674.78
#2009-03-25| 694.39
#2009-03-26| 705.43
#2009-03-27| 700.44
#2009-03-30| 689.15
#2009-03-31| 664.30
#2009-04-01| 690.09
#2009-04-02| 689.77
#2009-04-03| 677.42
#2009-04-06| 667.63
#2009-04-07| 685.27
#2009-04-08| 687.54
#2009-04-09| 694.57
#2009-04-10| .
#2009-04-13| 681.70
#2009-04-14| 696.81
#2009-04-15| 695.21
#2009-04-16| 689.09
#2009-04-17| 689.07
#2009-04-20| 677.57
#2009-04-21| 683.21
#2009-04-22| 673.72
#2009-04-23| 687.48
#2009-04-24| 682.65
#2009-04-27| 685.64
#2009-04-28| 679.74
#2009-04-29| 684.50
#2009-04-30| 684.88
#2009-05-01| 687.81
#2009-05-04| 686.47
#2009-05-05| 692.39
#2009-05-06| 704.95
#2009-05-07| 719.34
#2009-05-08| 721.42
#2009-05-11| 712.20
#2009-05-12| 716.12
#2009-05-13| 738.50
#2009-05-14| 742.47
#2009-05-15| 750.53
#2009-05-18| 750.07
#2009-05-19| 761.74
#2009-05-20| 764.12
#2009-05-21| 750.67
#2009-05-22| 757.25
#2009-05-25| .
#2009-05-26| 763.26
#2009-05-27| 768.75
#2009-05-28| 754.57
#2009-05-29| 773.57
#2009-06-01| 763.12
#2009-06-02| 766.69
#2009-06-03| 755.51
#2009-06-04| 749.56
#2009-06-05| 751.59
#2009-06-08| 738.65
#2009-06-09| 746.79
#2009-06-10| 747.95
#2009-06-11| 743.09
#2009-06-12| 750.54
#2009-06-15| 755.90
#2009-06-16| 759.02
#2009-06-17| 758.47
#2009-06-18| 761.07
#2009-06-19| 757.03
#2009-06-22| 749.44
#2009-06-23| 750.53
#2009-06-24| 765.01
#2009-06-25| 761.69
#2009-06-26| 770.61
#2009-06-29| 766.56
#2009-06-30| 772.91
#2009-07-01| 768.95
#2009-07-02| 770.70
#2009-07-03| .
#2009-07-06| 770.42
#2009-07-07| 780.88
#2009-07-08| 779.28
#2009-07-09| 789.51
#2009-07-10| 789.88
#2009-07-13| 778.84
#2009-07-14| 778.62
#2009-07-15| 771.50
#2009-07-16| 774.05
#2009-07-17| 786.53
#2009-07-20| 782.62
#2009-07-21| 793.54
#2009-07-22| 797.95
#2009-07-23| 785.49
#2009-07-24| 786.73
#2009-07-27| 798.33
#2009-07-28| 805.85
#2009-07-29| 814.19
#2009-07-30| 809.52
#2009-07-31| 817.34
#2009-08-03| 806.66
#2009-08-04| 812.30
#2009-08-05| 805.89
#2009-08-06| 811.95
#2009-08-07| 797.34
#2009-08-10| 803.00
#2009-08-11| 818.19
#2009-08-12| 811.55
#2009-08-13| 821.30
#2009-08-14| 829.70
#2009-08-17| 807.32
#2009-08-18| 812.76
#2009-08-19| 806.15
#2009-08-20| 809.37
#2009-08-21| 800.72
#2009-08-24| 815.16
#2009-08-25| 816.95
#2009-08-26| 830.22
#2009-08-27| 829.49
#2009-08-28| 830.69
#2009-08-31| 837.84
#2009-09-01| 837.04
#2009-09-02| 828.62
#2009-09-03| 839.31
#2009-09-04| 846.04
#2009-09-07| .
#2009-09-08| 855.31
#2009-09-09| 855.27
#2009-09-10| 875.97
#2009-09-11| 877.36
#2009-09-14| 871.94
#2009-09-15| 859.94
#2009-09-16| 861.59
#2009-09-17| 867.25
#2009-09-18| 868.64
#2009-09-21| 862.13
#2009-09-22| 873.90
#2009-09-23| 871.46
#2009-09-24| 870.36
#2009-09-25| 854.22
#2009-09-28| 861.60
#2009-09-29| 850.12
#2009-09-30| 861.60
#2009-10-01| 859.24
#2009-10-02| 845.77
#2009-10-05| 848.02
#2009-10-06| 843.36
#2009-10-07| 831.05
#2009-10-08| 828.83
#2009-10-09| 827.27
#2009-10-12| 828.15
#2009-10-13| 824.08
#2009-10-14| 830.29
#2009-10-15| 826.10
#2009-10-16| 815.78
#2009-10-19| 825.51
#2009-10-20| 831.21
#2009-10-21| 825.45
#2009-10-22| 812.05
#2009-10-23| 805.45
#2009-10-26| 812.70
#2009-10-27| 807.64
#2009-10-28| 802.94
#2009-10-29| 799.30
#2009-10-30| 805.03
#2009-11-02| 802.02
#2009-11-03| 799.58
#2009-11-04| 798.53
#2009-11-05| 795.56
#2009-11-06| 800.84
#2009-11-09| 797.21
#2009-11-10| 793.41
#2009-11-11| 809.73
#2009-11-12| 797.47
#2009-11-13| 810.10
#2009-11-16| 810.82
#2009-11-17| 805.91
#2009-11-18| 805.05
#2009-11-19| 800.12
#2009-11-20| 798.08
#2009-11-23| 799.55
#2009-11-24| 804.82
#2009-11-25| 812.70
#2009-11-26| .
#2009-11-27| 809.24
#2009-11-30| 824.69
#2009-12-01| 822.69
#2009-12-02| 829.77
#2009-12-03| 840.00
#2009-12-04| 821.36
#2009-12-07| 818.85
#2009-12-08| 828.60
#2009-12-09| 827.85
#2009-12-10| 817.38
#2009-12-11| 813.26
#2009-12-14| 815.46
#2009-12-15| 805.59
#2009-12-16| 812.88
#2009-12-17| 806.26
#2009-12-18| 799.56
#2009-12-21| 791.66
#2009-12-22| 791.18
#2009-12-23| 794.55
#2009-12-24| 796.89
#2009-12-25| .
#2009-12-28| 804.57
#2009-12-29| 805.56
#2009-12-30| 795.39
#2009-12-31| 793.70
#2010-01-01| .
#2010-01-04| 805.14
#2010-01-05| 814.65
#2010-01-06| 813.90
#2010-01-07| 802.18
#2010-01-08| 807.55
#2010-01-11| 813.33
#2010-01-12| 819.53
#2010-01-13| 827.55
#2010-01-14| 850.02
#2010-01-15| 859.19
#2010-01-18| .
#2010-01-19| 846.53
#2010-01-20| 846.86
#2010-01-21| 855.19
#2010-01-22| 859.43
#2010-01-25| 858.74
#2010-01-26| 837.16
#2010-01-27| 834.91
#2010-01-28| 835.10
#2010-01-29| 823.47
#2010-02-01| 837.80
#2010-02-02| 847.08
#2010-02-03| 845.22
#2010-02-04| 842.18
#2010-02-05| 841.06
#2010-02-08| 835.04
#2010-02-09| 840.49
#2010-02-10| 833.90
#2010-02-11| 836.32
#2010-02-12| 840.99
#2010-02-15| .
#2010-02-16| 840.36
#2010-02-17| 844.49
#2010-02-18| 843.12
#2010-02-19| 821.11
#2010-02-22| 840.56
#2010-02-23| 846.54
#2010-02-24| 842.02
#2010-02-25| 842.09
#2010-02-26| 844.82
#2010-03-01| 845.19
#2010-03-02| 849.72
#2010-03-03| 854.39
#2010-03-04| 843.80
#2010-03-05| 838.82
#2010-03-08| 849.02
#2010-03-09| 849.84
#2010-03-10| 838.81
#2010-03-11| 842.09
#2010-03-12| 841.25
#2010-03-15| 841.18
#2010-03-16| 846.85
#2010-03-17| 849.54
#2010-03-18| 848.03
#2010-03-19| 852.12
#2010-03-22| 849.10
#2010-03-23| 842.75
#2010-03-24| 829.17
#2010-03-25| 821.02
#2010-03-26| 833.95
#2010-03-29| 837.72
#2010-03-30| 841.82
#2010-03-31| 835.03
#2010-04-01| 839.11
#2010-04-02| .
#2010-04-05| 826.45
#2010-04-06| 832.02
#2010-04-07| 835.96
#2010-04-08| 835.90
#2010-04-09| 847.47
#2010-04-12| 844.99
#2010-04-13| 840.04
#2010-04-14| 836.02
#2010-04-15| 836.23
#2010-04-16| 839.66
#2010-04-19| 831.16
#2010-04-20| 829.03
#2010-04-21| 831.50
#2010-04-22| 827.87
#2010-04-23| 819.46
#2010-04-26| 831.07
#2010-04-27| 830.04
#2010-04-28| 804.28
#2010-04-29| 806.29
#2010-04-30| 809.37
#2010-05-03| 803.87
#2010-05-04| 798.70
#2010-05-05| 794.89
#2010-05-06| 792.18
#2010-05-07| 799.14
#2010-05-10| 799.72
#2010-05-11| 798.99
#2010-05-12| 804.06
#2010-05-13| 806.37
#2010-05-14| 803.58
#2010-05-17| 803.03
#2010-05-18| 807.52
#2010-05-19| 807.06
#2010-05-20| 821.81
#2010-05-21| 801.60
#2010-05-24| 798.52
#2010-05-25| 782.01
#2010-05-26| 786.34
#2010-05-27| 789.97
#2010-05-28| 791.62
#2010-05-31| .
#2010-06-01| 784.93
#2010-06-02| 784.04
#2010-06-03| 795.74
#2010-06-04| 791.20
#2010-06-07| 774.89
#2010-06-08| 784.49
#2010-06-09| 786.21
#2010-06-10| 793.01
#2010-06-11| 790.56
#2010-06-14| 797.82
#2010-06-15| 799.08
#2010-06-16| 805.36
#2010-06-17| 818.48
#2010-06-18| 828.25
#2010-06-21| 830.78
#2010-06-22| 824.73
#2010-06-23| 824.34
#2010-06-24| 829.95
#2010-06-25| 828.65
#2010-06-28| 827.19
#2010-06-29| 829.84
#2010-06-30| 825.31
#2010-07-01| 822.44
#2010-07-02| 829.24
#2010-07-05| .
#2010-07-06| 840.58
#2010-07-07| 839.52
#2010-07-08| 847.60
#2010-07-09| 853.16
#2010-07-12| 850.30
#2010-07-13| 860.63
#2010-07-14| 864.55
#2010-07-15| 863.13
#2010-07-16| 860.60
#2010-07-19| 854.57
#2010-07-20| 853.11
#2010-07-21| 848.55
#2010-07-22| 848.86
#2010-07-23| 850.98
#2010-07-26| 854.97
#2010-07-27| 854.42
#2010-07-28| 867.98
#2010-07-29| 864.63
#2010-07-30| 862.64
#2010-08-02| 866.86
#2010-08-03| 871.23
#2010-08-04| 863.51
#2010-08-05| 870.64
#2010-08-06| 881.33
#2010-08-09| 876.53
#2010-08-10| 881.39
#2010-08-11| 876.24
#2010-08-12| 856.45
#2010-08-13| 861.62
#2010-08-16| 867.81
#2010-08-17| 865.80
#2010-08-18| 871.64
#2010-08-19| 876.17
#2010-08-20| 864.45
#2010-08-23| 862.50
#2010-08-24| 871.12
#2010-08-25| 862.34
#2010-08-26| 867.50
#2010-08-27| 867.56
#2010-08-30| 881.96
#2010-08-31| 874.55
#2010-09-01| 876.77
#2010-09-02| 878.73
#2010-09-03| 880.78
#2010-09-06| .
#2010-09-07| 891.70
#2010-09-08| 884.64
#2010-09-09| 887.89
#2010-09-10| 889.68
#2010-09-13| 900.80
#2010-09-14| 904.61
#2010-09-15| 894.51
#2010-09-16| 893.55
#2010-09-17| 907.14
#2010-09-20| 907.69
#2010-09-21| 909.53
#2010-09-22| 913.41
#2010-09-23| 913.95
#2010-09-24| 919.24
#2010-09-27| 926.40
#2010-09-28| 915.40
#2010-09-29| 921.66
#2010-09-30| 908.68
#2010-10-01| 917.02
#2010-10-04| 908.14
#2010-10-05| 922.36
#2010-10-06| 926.88
#2010-10-07| 925.48
#2010-10-08| 922.99
#2010-10-11| 920.94
#2010-10-12| 910.80
#2010-10-13| 913.95
#2010-10-14| 925.90
#2010-10-15| 923.57
#2010-10-18| 924.18
#2010-10-19| 916.01
#2010-10-20| 917.79
#2010-10-21| 918.65
#2010-10-22| 916.59
#2010-10-25| 931.45
#2010-10-26| 922.84
#2010-10-27| 916.21
#2010-10-28| 923.21
#2010-10-29| 928.12
#2010-11-01| 928.28
#2010-11-02| 925.09
#2010-11-03| 919.93
#2010-11-04| 944.29
#2010-11-05| 945.46
#2010-11-08| 956.29
#2010-11-09| 976.13
#2010-11-10| 969.06
#2010-11-11| 971.50
#2010-11-12| 966.21
#2010-11-15| 956.64
#2010-11-16| 943.00
#2010-11-17| 945.08
#2010-11-18| 952.63
#2010-11-19| 956.04
#2010-11-22| 955.05
#2010-11-23| 952.66
#2010-11-24| 951.40
#2010-11-25| .
#2010-11-26| 946.37
#2010-11-29| 941.49
#2010-11-30| 937.60
#2010-12-01| 942.92
#2010-12-02| 952.50
#2010-12-03| 958.34
#2010-12-06| 959.19
#2010-12-07| 956.58
#2010-12-08| 950.68
#2010-12-09| 959.12
#2010-12-10| 955.10
#2010-12-13| 956.47
#2010-12-14| 952.19
#2010-12-15| 947.73
#2010-12-16| 941.49
#2010-12-17| 936.88
#2010-12-20| 940.01
#2010-12-21| 946.37
#2010-12-22| 946.67
#2010-12-23| 950.85
#2010-12-24| .
#2010-12-27| 949.09
#2010-12-28| 949.89
#2010-12-29| 952.11
#2010-12-30| 950.55
#2010-12-31| 955.93
#2011-01-03| 952.27
#2011-01-04| 960.68
#2011-01-05| 947.38
#2011-01-06| 955.83
#2011-01-07| 951.98
#2011-01-10| 951.72
#2011-01-11| 946.17
#2011-01-12| 952.95
#2011-01-13| 956.69
#2011-01-14| 958.51
#2011-01-17| .
#2011-01-18| 958.27
#2011-01-19| 962.92
#2011-01-20| 944.23
#2011-01-21| 942.72
#2011-01-24| 953.41
#2011-01-25| 967.47
#2011-01-26| 970.47
#2011-01-27| 967.66
#2011-01-28| 972.25
#2011-01-31| 968.13
#2011-02-01| 968.70
#2011-02-02| 983.40
#2011-02-03| 979.40
#2011-02-04| 985.77
#2011-02-07| 986.76
#2011-02-08|1002.98
#2011-02-09|1002.04
#2011-02-10| 991.99
#2011-02-11| 988.93
#2011-02-14| 995.13
#2011-02-15|1001.18
#2011-02-16|1002.58
#2011-02-17|1014.32
#2011-02-18|1019.43
#2011-02-21| .
#2011-02-22|1017.42
#2011-02-23|1010.58
#2011-02-24|1015.32
#2011-02-25|1027.68
#2011-02-28|1028.93
#2011-03-01|1041.38
#2011-03-02|1026.76
#2011-03-03|1034.65
#2011-03-04|1038.86
#2011-03-07|1036.47
#2011-03-08|1033.26
#2011-03-09|1047.78
#2011-03-10|1025.60
#2011-03-11|1025.60
#2011-03-14| 990.13
#2011-03-15| 921.64
#2011-03-16| 991.67
#2011-03-17| 972.95
#2011-03-18| 954.61
#2011-03-21| 962.36
#2011-03-22| 991.14
#2011-03-23| 986.21
#2011-03-24| 981.30
#2011-03-25| 999.13
#2011-03-28| 988.32
#2011-03-29| 978.86
#2011-03-30| 991.50
#2011-03-31| 996.34
#2011-04-01| 980.95
#2011-04-04| 989.40
#2011-04-05| 974.96
#2011-04-06| 977.59
#2011-04-07| 987.86
#2011-04-08| 994.02
#2011-04-11| 999.11
#2011-04-12| 997.01
#2011-04-13|1003.13
#2011-04-14|1008.84
#2011-04-15|1001.37
#2011-04-18|1000.78
#2011-04-19| 994.55
#2011-04-20|1012.68
#2011-04-21|1023.49
#2011-04-22| .
#2011-04-25|1018.48
#2011-04-26|1020.54
#2011-04-27|1016.55
#2011-04-28|1037.09
#2011-04-29|1041.12
#2011-05-02|1043.61
#2011-05-03|1044.60
#2011-05-04|1042.76
#2011-05-05|1049.07
#2011-05-06|1036.59
#2011-05-09|1036.31
#2011-05-10|1031.90
#2011-05-11|1032.28
#2011-05-12|1030.66
#2011-05-13|1025.03
#2011-05-16|1016.69
#2011-05-17|1010.11
#2011-05-18|1019.62
#2011-05-19|1019.07
#2011-05-20|1027.11
#2011-05-23|1010.07
#2011-05-24|1010.53
#2011-05-25|1009.15
#2011-05-26|1022.11
#2011-05-27|1025.80
#2011-05-30| .
#2011-05-31|1044.12
#2011-06-01|1051.10
#2011-06-02|1032.67
#2011-06-03|1032.08
#2011-06-06|1029.71
#2011-06-07|1030.87
#2011-06-08|1038.81
#2011-06-09|1031.20
#2011-06-10|1041.25
#2011-06-13|1025.78
#2011-06-14|1024.48
#2011-06-15|1017.17
#2011-06-16| 997.78
#2011-06-17|1000.75
#2011-06-20| 994.99
#2011-06-21|1009.30
#2011-06-22|1027.01
#2011-06-23|1019.40
#2011-06-24|1016.97
#2011-06-27| 998.36
#2011-06-28|1005.80
#2011-06-29|1019.42
#2011-06-30|1031.01
#2011-07-01|1032.52
#2011-07-04| .
#2011-07-05|1035.69
#2011-07-06|1042.49
#2011-07-07|1035.67
#2011-07-08|1044.57
#2011-07-11|1036.53
#2011-07-12|1038.33
#2011-07-13|1053.24
#2011-07-14|1051.82
#2011-07-15|1054.23
#2011-07-18|1053.46
#2011-07-19|1062.33
#2011-07-20|1076.97
#2011-07-21|1084.70
#2011-07-22|1086.58
#2011-07-25|1079.18
#2011-07-26|1091.78
#2011-07-27|1089.64
#2011-07-28|1077.59
#2011-07-29|1079.34
#2011-08-01|1090.72
#2011-08-02|1081.22
#2011-08-03|1071.86
#2011-08-04|1046.00
#2011-08-05|1008.42
#2011-08-08| 996.39
#2011-08-09| 988.95
#2011-08-10|1010.35
#2011-08-11|1001.80
#2011-08-12|1011.62
#2011-08-15|1017.05
#2011-08-16|1017.78
#2011-08-17|1013.60
#2011-08-18|1005.92
#2011-08-19| 998.86
#2011-08-22| 992.06
#2011-08-23| 994.49
#2011-08-24| 986.87
#2011-08-25| 982.55
#2011-08-26| 994.04
#2011-08-29| 999.42
#2011-08-30|1005.26
#2011-08-31|1010.11
#2011-09-01|1015.53
#2011-09-02|1027.26
#2011-09-05| .
#2011-09-06|1010.93
#2011-09-07|1026.59
#2011-09-08|1030.09
#2011-09-09|1026.98
#2011-09-12|1025.37
#2011-09-13|1018.40
#2011-09-14|1021.23
#2011-09-15|1039.61
#2011-09-16|1043.10
#2011-09-19|1045.26
#2011-09-20|1040.81
#2011-09-21|1037.32
#2011-09-22| 991.71
#2011-09-23| 996.79
#2011-09-26| 970.56
#2011-09-27| 981.73
#2011-09-28| 976.70
#2011-09-29| 978.50
#2011-09-30| 976.76
#2011-10-03| 994.88
#2011-10-04| 987.59
#2011-10-05| 968.12
#2011-10-06| 981.08
#2011-10-07| 993.23
#2011-10-10| 994.30
#2011-10-11|1012.19
#2011-10-12|1017.38
#2011-10-13|1015.33
#2011-10-14|1008.88
#2011-10-17|1023.97
#2011-10-18|1000.56
#2011-10-19| 991.61
#2011-10-20| 994.07
#2011-10-21|1001.17
#2011-10-24|1015.45
#2011-10-25|1017.61
#2011-10-26|1009.64
#2011-10-27|1029.65
#2011-10-28|1063.83
#2011-10-31|1029.56
#2011-11-01|1019.29
#2011-11-02|1008.89
#2011-11-03|1009.12
#2011-11-04|1023.46
#2011-11-07|1021.29
#2011-11-08|1015.59
#2011-11-09|1026.41
#2011-11-10|1023.62
#2011-11-11|1026.02
#2011-11-14|1028.38
#2011-11-15|1017.64
#2011-11-16|1025.61
#2011-11-17|1013.91
#2011-11-18|1002.50
#2011-11-21|1001.31
#2011-11-22|1000.07
#2011-11-23| 992.11
#2011-11-24| .
#2011-11-25| 963.15
#2011-11-28| 969.36
#2011-11-29| 973.67
#2011-11-30| 975.33
#2011-12-01| 969.18
#2011-12-02| 976.25
#2011-12-05| 978.41
#2011-12-06| 972.81
#2011-12-07| 984.32
#2011-12-08| 978.69
#2011-12-09| 968.36
#2011-12-12| 978.46
#2011-12-13| 978.45
#2011-12-14| 972.49
#2011-12-15| 963.56
#2011-12-16| 972.27
#2011-12-19| 957.60
#2011-12-20| 956.83
#2011-12-21| 960.88
#2011-12-22| 962.53
#2011-12-23| 964.02
#2011-12-26| .
#2011-12-27| 964.68
#2011-12-28| 964.33
#2011-12-29| 966.40
#2011-12-30| 975.95
#2012-01-02| .
#2012-01-03| 984.15
#2012-01-04| 999.52
#2012-01-05| 986.57
#2012-01-06| 982.62
#2012-01-09| 982.11
#2012-01-10| 978.86
#2012-01-11| 971.65
#2012-01-12| 965.57
#2012-01-13| 971.68
#2012-01-16| .
#2012-01-17| 957.19
#2012-01-18| 948.11
#2012-01-19| 938.66
#2012-01-20| 950.97
#2012-01-23| 961.34
#2012-01-24| 956.97
#2012-01-25| 948.82
#2012-01-26| 970.74
#2012-01-27| 976.47
#2012-01-30| 969.27
#2012-01-31| 961.42
#2012-02-01| 967.37
#2012-02-02| 979.51
#2012-02-03| 967.40
#2012-02-06| 963.33
#2012-02-07| 965.47
#2012-02-08| 969.80
#2012-02-09| 959.94
#2012-02-10| 963.34
#2012-02-13| 977.18
#2012-02-14| 962.53
#2012-02-15| 967.69
#2012-02-16| 964.65
#2012-02-17| 964.82
#2012-02-20| .
#2012-02-21| 963.98
#2012-02-22| 965.96
#2012-02-23| 962.64
#2012-02-24| 955.12
#2012-02-27| 950.80
#2012-02-28| 964.65
#2012-02-29| 967.10
#2012-03-01| 969.59
#2012-03-02| 966.40
#2012-03-05| 966.99
#2012-03-06| 967.65
#2012-03-07| 955.88
#2012-03-08| 956.89
#2012-03-09| 953.15
#2012-03-12| 953.08
#2012-03-13| 953.78
#2012-03-14| 947.11
#2012-03-15| 957.93
#2012-03-16| 951.92
#2012-03-19| 947.34
#2012-03-20| 945.16
#2012-03-21| 939.93
#2012-03-22| 954.45
#2012-03-23| 956.02
#2012-03-26| 950.08
#2012-03-27| 959.57
#2012-03-28| 945.82
#2012-03-29| 946.93
#2012-03-30| 951.82
#2012-04-02| 949.52
#2012-04-03| 946.54
#2012-04-04| 936.76
#2012-04-05| 931.07
#2012-04-06| .
#2012-04-09| 933.60
#2012-04-10| 932.18
#2012-04-11| 929.68
#2012-04-12| 933.84
#2012-04-13| 939.49
#2012-04-16| 940.85
#2012-04-17| 941.06
#2012-04-18| 943.00
#2012-04-19| 937.19
#2012-04-20| 940.51
#2012-04-23| 942.57
#2012-04-24| 941.81
#2012-04-25| 939.27
#2012-04-26| 951.28
#2012-04-27| 952.29
#2012-04-30| 958.95
#2012-05-01| 952.19
#2012-05-02| 949.91
#2012-05-03| 946.79
#2012-05-04| 950.56
#2012-05-07| 944.12
#2012-05-08| 947.04
#2012-05-09| 952.77
#2012-05-10| 946.13
#2012-05-11| 944.47
#2012-05-14| 943.88
#2012-05-15| 948.16
#2012-05-16| 927.15
#2012-05-17| 932.24
#2012-05-18| 921.75
#2012-05-21| 922.31
#2012-05-22| 916.73
#2012-05-23| 915.23
#2012-05-24| 912.43
#2012-05-25| 911.34
#2012-05-28| .
#2012-05-29| 914.73
#2012-05-30| 915.26
#2012-05-31| 926.24
#2012-06-01| 933.56
#2012-06-04| 919.40
#2012-06-05| 919.08
#2012-06-06| 925.60
#2012-06-07| 928.66
#2012-06-08| 922.62
#2012-06-11| 930.46
#2012-06-12| 922.36
#2012-06-13| 930.39
#2012-06-14| 929.85
#2012-06-15| 944.69
#2012-06-18| 940.95
#2012-06-19| 948.00
#2012-06-20| 956.28
#2012-06-21| 954.67
#2012-06-22| 955.16
#2012-06-25| 964.93
#2012-06-26| 963.27
#2012-06-27| 979.38
#2012-06-28| 999.69
#2012-06-29|1007.19
#2012-07-02|1009.15
#2012-07-03|1015.11
#2012-07-04| .
#2012-07-05|1015.11
#2012-07-06|1015.68
#2012-07-09|1013.29
#2012-07-10|1021.88
#2012-07-11|1030.22
#2012-07-12|1022.25
#2012-07-13|1035.10
#2012-07-16|1040.18
#2012-07-17|1041.38
#2012-07-18|1040.56
#2012-07-19|1048.56
#2012-07-20|1036.75
#2012-07-23|1030.49
#2012-07-24|1023.87
#2012-07-25|1025.72
#2012-07-26|1027.49
#2012-07-27|1034.48
#2012-07-30|1050.55
#2012-07-31|1057.14
#2012-08-01|1064.51
#2012-08-02|1066.48
#2012-08-03|1057.50
#2012-08-06|1063.42
#2012-08-07|1065.62
#2012-08-08|1056.82
#2012-08-09|1065.55
#2012-08-10|1057.25
#2012-08-13|1056.68
#2012-08-14|1064.72
#2012-08-15|1065.72
#2012-08-16|1055.59
#2012-08-17|1045.96
#2012-08-20|1047.89
#2012-08-21|1060.42
#2012-08-22|1059.33
#2012-08-23|1070.08
#2012-08-24|1064.14
#2012-08-27|1064.11
#2012-08-28|1059.44
#2012-08-29|1057.41
#2012-08-30|1058.58
#2012-08-31|1058.26
#2012-09-03| .
#2012-09-04|1045.30
#2012-09-05|1041.60
#2012-09-06|1041.58
#2012-09-07|1053.27
#2012-09-10|1054.89
#2012-09-11|1061.63
#2012-09-12|1061.86
#2012-09-13|1066.32
#2012-09-14|1071.16
#2012-09-17|1065.85
#2012-09-18|1063.26
#2012-09-19|1061.04
#2012-09-20|1069.43
#2012-09-21|1070.64
#2012-09-24|1078.23
#2012-09-25|1078.40
#2012-09-26|1055.76
#2012-09-27|1060.74
#2012-09-28|1059.68
#2012-10-01|1053.45
#2012-10-02|1056.68
#2012-10-03|1048.90
#2012-10-04|1048.36
#2012-10-05|1041.61
#2012-10-08|1043.82
#2012-10-09|1037.21
#2012-10-10|1022.64
#2012-10-11|1020.17
#2012-10-12| 990.02
#2012-10-15| 969.72
#2012-10-16| 998.58
#2012-10-17|1013.82
#2012-10-18|1012.76
#2012-10-19|1008.88
#2012-10-22|1007.12
#2012-10-23|1001.90
#2012-10-24| 998.00
#2012-10-25|1007.40
#2012-10-26|1001.85
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 979.81
#2012-11-01| 981.45
#2012-11-02| 985.75
#2012-11-05| 980.91
#2012-11-06| 983.06
#2012-11-07| 997.69
#2012-11-08| 987.32
#2012-11-09| 991.20
#2012-11-12| 985.51
#2012-11-13| 976.99
#2012-11-14| 974.87
#2012-11-15| 955.01
#2012-11-16| 963.72
#2012-11-19| 979.26
#2012-11-20| 982.31
#2012-11-21| 980.80
#2012-11-22| .
#2012-11-23| 994.05
#2012-11-26| 995.84
#2012-11-27|1008.59
#2012-11-28|1011.35
#2012-11-29|1011.16
#2012-11-30|1000.00
#2012-12-03| 988.76
#2012-12-04| 991.87
#2012-12-05| 992.31
#2012-12-06| 997.30
#2012-12-07| 994.52
#2012-12-10| 997.42
#2012-12-11| 993.79
#2012-12-12| 992.96
#2012-12-13| 985.88
#2012-12-14| 981.02
#2012-12-17| 978.74
#2012-12-18| 987.88
#2012-12-19| 993.42
#2012-12-20| 983.50
#2012-12-21| 987.42
#2012-12-24| 978.71
#2012-12-25| 989.17
#2012-12-26| 982.94
#2012-12-27| 983.31
#2012-12-28| 982.05
#2012-12-31| 977.35
#2013-01-01| 977.35
#2013-01-02| 975.41
#2013-01-03| 979.18
#2013-01-04| 976.46
#2013-01-07| 972.55
#2013-01-08| 980.00
#2013-01-09| 974.06
#2013-01-10| 975.81
#2013-01-11| 966.67
#2013-01-14| 968.99
#2013-01-15| 976.21
#2013-01-16| 969.42
#2013-01-17| 973.32
#2013-01-18| 975.20
#2013-01-21| 972.98
#2013-01-22| 974.99
#2013-01-23| 972.83
#2013-01-24| 963.26
#2013-01-25| 964.58
#2013-01-28| 964.35
#2013-01-29| 973.37
#2013-01-30| 987.61
#2013-01-31|1002.69
#2013-02-01|1004.34
#2013-02-04|1005.06
#2013-02-05| 989.10
#2013-02-06|1007.03
#2013-02-07|1007.83
#2013-02-08|1003.00
#2013-02-11| 997.15
#2013-02-12|1016.17
#2013-02-13|1012.96
#2013-02-14|1012.01
#2013-02-15| 995.50
#2013-02-18|1009.06
#2013-02-19|1008.04
#2013-02-20|1014.46
#2013-02-21|1010.18
#2013-02-22|1009.37
#2013-02-25|1023.12
#2013-02-26|1029.13
#2013-02-27|1013.88
#2013-02-28|1022.99
#2013-03-01|1009.69
#2013-03-04|1015.59
#2013-03-05|1016.23
#2013-03-06|1040.16
#2013-03-07|1028.40
#2013-03-08|1022.43
#2013-03-11| .
#2013-03-12|1033.77
#2013-03-13|1025.61
#2013-03-14|1023.89
#2013-03-15|1031.33
#2013-03-18|1017.61
#2013-03-19|1026.65
#2013-03-20|1018.65
#2013-03-21|1046.57
#2013-03-22|1044.13
#2013-03-25|1056.82
#2013-03-26|1064.36
#2013-03-27|1075.37
#2013-03-28|1078.19
#2013-03-29| .
#2013-04-01|1068.44
#2013-04-02|1064.17
#2013-04-03|1092.70
#2013-04-04|1079.91
#2013-04-05|1083.09
#2013-04-08|1091.67
#2013-04-09|1102.09
#2013-04-10|1090.74
#2013-04-11|1104.83
#2013-04-12|1110.57
#2013-04-15|1112.64
#2013-04-16|1096.79
#2013-04-17|1107.36
#2013-04-18|1094.73
#2013-04-19|1097.68
#2013-04-22|1111.73
#2013-04-23|1113.34
#2013-04-24|1140.46
#2013-04-25|1160.84
#2013-04-26|1166.10
#2013-04-29|1166.59
#2013-04-30|1193.26
#2013-05-01|1186.78
#2013-05-02|1178.30
#2013-05-03|1165.67
#2013-05-06|1165.17
#2013-05-07|1179.45
#2013-05-08|1185.02
#2013-05-09|1208.14
#2013-05-10|1207.50
#2013-05-13|1218.82
#2013-05-14|1230.12
#2013-05-15|1259.00
#2013-05-16|1261.86
#2013-05-17|1246.65
#2013-05-20|1275.46
#2013-05-21|1248.37
#2013-05-22|1238.85
#2013-05-23|1200.93
#2013-05-24|1203.68
#2013-05-27|1177.75
#2013-05-28|1175.74
#2013-05-29|1187.74
#2013-05-30|1150.64
#2013-05-31|1157.57
#2013-06-03|1141.36
#2013-06-04|1155.52
#2013-06-05|1166.11
#2013-06-06|1146.92
#2013-06-07|1141.60
#2013-06-10|1187.07
#2013-06-11|1198.79
#2013-06-12|1203.95
#2013-06-13|1154.09
#2013-06-14|1168.39
#2013-06-17|1191.95
#2013-06-18|1182.09
#2013-06-19|1220.93
#2013-06-20|1180.52
#2013-06-21|1201.18
#2013-06-24|1193.45
#2013-06-25|1179.81
#2013-06-26|1185.96
#2013-06-27|1217.20
#2013-06-28|1245.80
#2013-07-01|1244.07
#2013-07-02|1247.08
#2013-07-03|1229.93
#2013-07-04|1218.97
#2013-07-05|1233.06
#2013-07-08|1206.56
#2013-07-09|1228.02
#2013-07-10|1243.58
#2013-07-11|1261.87
#2013-07-12|1257.96
#2013-07-15|1251.14
#2013-07-16|1268.83
#2013-07-17|1280.99
#2013-07-18|1295.37
#2013-07-19|1296.12
#2013-07-22|1317.76
#2013-07-23|1349.77
#2013-07-24|1363.57
#2013-07-25|1332.76
#2013-07-26|1325.27
#2013-07-29|1297.96
#2013-07-30|1304.55
#2013-07-31|1312.13
#2013-08-01|1343.42
#2013-08-02|1381.55
#2013-08-05|1365.67
#2013-08-06|1370.37
#2013-08-07|1334.96
#2013-08-08|1315.75
#2013-08-09|1328.25
#2013-08-12|1299.56
#2013-08-13|1322.40
#2013-08-14|1327.86
#2013-08-15|1301.63
#2013-08-16|1290.53
#2013-08-19|1300.46
#2013-08-20|1289.54
#2013-08-21|1283.60
#2013-08-22|1266.38
#2013-08-23|1281.06
#2013-08-26|1277.00
#2013-08-27|1284.95
#2013-08-28|1263.27
#2013-08-29|1263.74
#2013-08-30|1262.00
#2013-09-02|1265.83
#2013-09-03|1286.73
#2013-09-04|1292.52
#2013-09-05|1283.32
#2013-09-06|1284.27
#2013-09-09|1294.95
#2013-09-10|1299.69
#2013-09-11|1317.51
#2013-09-12|1329.17
#2013-09-13|1319.01
#2013-09-16|1332.32
#2013-09-17|1287.73
#2013-09-18|1300.95
#2013-09-19|1322.65
#2013-09-20|1313.42
#2013-09-23|1320.55
#2013-09-24|1335.48
#2013-09-25|1336.19
#2013-09-26|1351.88
#2013-09-27|1368.60
#2013-09-30|1352.06
#2013-10-01|1367.52
#2013-10-02|1399.93
#2013-10-03|1432.38
#2013-10-04|1410.54
#2013-10-07|1426.11
#2013-10-08|1423.67
#2013-10-09|1388.80
#2013-10-10|1388.65
#2013-10-11|1399.60
#2013-10-14|1401.28
#2013-10-15|1397.66
#2013-10-16|1405.48
#2013-10-17|1414.06
#2013-10-18|1411.47
#2013-10-21|1424.90
#2013-10-22|1443.38
#2013-10-23|1439.40
#2013-10-24|1463.49
#2013-10-25|1407.77
#2013-10-28|1421.56
#2013-10-29|1416.34
#2013-10-30|1437.63
#2013-10-31|1414.78
#2013-11-01|1425.18
#2013-11-04|1427.46
#2013-11-05|1441.32
#2013-11-06|1437.60
#2013-11-07|1427.21
#2013-11-08|1406.86
#2013-11-11|1430.17
#2013-11-12|1455.04
#2013-11-13|1440.88
#2013-11-14|1459.61
#2013-11-15|1470.74
#2013-11-18|1469.55
#2013-11-19|1461.62
#2013-11-20|1464.52
#2013-11-21|1490.45
#2013-11-22|1503.16
#2013-11-25|1535.84
#2013-11-26|1529.26
#2013-11-27|1498.70
#2013-11-28|1523.94
#2013-11-29|1506.47
#2013-12-02|1499.23
#2013-12-03|1535.32
#2013-12-04|1506.13
#2013-12-05|1520.52
#2013-12-06|1512.05
#2013-12-09|1539.40
#2013-12-10|1538.31
#2013-12-11|1556.27
#2013-12-12|1544.05
#2013-12-13|1530.96
#2013-12-16|1508.49
#2013-12-17|1527.05
#2013-12-18|1539.60
#2013-12-19|1522.20
#2013-12-20|1523.48
#2013-12-23|1526.26
#2013-12-24|1521.66
#2013-12-25|1522.86
#2013-12-26|1541.15
#2013-12-27|1553.33
#2013-12-30|1558.31
#2013-12-31|1559.93
#2014-01-01|1559.93
#2014-01-02|1560.12
#2014-01-03|1563.82
#2014-01-06|1523.36
#2014-01-07|1530.15
#2014-01-08|1541.92
#2014-01-09|1528.30
#2014-01-10|1548.78
#2014-01-13|1557.96
#2014-01-14|1525.62
#2014-01-15|1528.32
#2014-01-16|1534.78
#2014-01-17|1539.59
#2014-01-20|1532.95
#2014-01-21|1541.96
#2014-01-22|1538.24
#2014-01-23|1513.56
#2014-01-24|1498.60
#2014-01-27|1467.84
#2014-01-28|1439.25
#2014-01-29|1454.22
#2014-01-30|1427.50
#2014-01-31|1423.98
#2014-02-03|1374.51
#2014-02-04|1360.61
#2014-02-05|1360.19
#2014-02-06|1377.78
#2014-02-07|1396.71
#2014-02-10|1430.47
#2014-02-11|1427.04
#2014-02-12|1426.64
#2014-02-13|1412.74
#2014-02-14|1416.41
#2014-02-17|1409.25
#2014-02-18|1447.81
#2014-02-19|1442.27
#2014-02-20|1422.96
#2014-02-21|1452.72
#2014-02-24|1463.07
#2014-02-25|1501.48
#2014-02-26|1490.96
#2014-02-27|1483.10
#2014-02-28|1469.05
#2014-03-03|1444.09
#2014-03-04|1442.55
#2014-03-05|1456.17
#2014-03-06|1483.21
#2014-03-07|1486.59
#2014-03-10|1472.25
#2014-03-11|1493.75
#2014-03-12|1459.21
#2014-03-13|1477.37
#2014-03-14|1441.19
#2014-03-17|1457.83
#2014-03-18|1490.83
#2014-03-19|1485.63
#2014-03-20|1457.92
#2014-03-21|1459.95
#2014-03-24|1479.80
#2014-03-25|1457.36
#2014-03-26|1448.99
#2014-03-27|1441.78
#2014-03-28|1426.51
#2014-03-31|1451.43
#2014-04-01|1442.95
#2014-04-02|1447.50
#2014-04-03|1456.87
#2014-04-04|1436.12
#2014-04-07|1401.59
#2014-04-08|1383.54
#2014-04-09|1374.02
#2014-04-10|1369.31
#2014-04-11|1336.63
#2014-04-14|1326.93
#2014-04-15|1355.97
#2014-04-16|1407.63
#2014-04-17|1409.36
#2014-04-18|1409.29
#2014-04-21|1416.05
#2014-04-22|1413.52
#2014-04-23|1434.90
#2014-04-24|1422.92
#2014-04-25|1426.39
#2014-04-28|1418.41
#2014-04-29|1419.36
#2014-04-30|1431.65
#2014-05-01|1453.08
#2014-05-02|1460.73
#2014-05-05|1462.50
#2014-05-06|1469.23
#2014-05-07|1423.92
#2014-05-08|1430.14
#2014-05-09|1432.73
#2014-05-12|1412.60
#2014-05-13|1429.87
#2014-05-14|1432.01
#2014-05-15|1429.85
#2014-05-16|1394.66
#2014-05-19|1385.86
#2014-05-20|1391.61
#2014-05-21|1395.30
#2014-05-22|1417.51
#2014-05-23|1420.45
#2014-05-26|1436.37
#2014-05-27|1433.62
#2014-05-28|1445.86
#2014-05-29|1455.92
#2014-05-30|1469.58
#2014-06-02|1479.07
#2014-06-03|1490.14
#2014-06-04|1506.67
#2014-06-05|1505.12
#2014-06-06|1487.97
#2014-06-09|1489.25
#2014-06-10|1473.60
#2014-06-11|1496.44
#2014-06-12|1503.88
#2014-06-13|1514.98
#2014-06-16|1500.92
#2014-06-17|1484.15
#2014-06-18|1497.81
#2014-06-19|1521.75
#2014-06-20|1511.81
#2014-06-23|1494.23
#2014-06-24|1495.61
#2014-06-25|1493.42
#2014-06-26|1511.35
#2014-06-27|1512.23
#2014-06-30|1511.01
#2014-07-01|1517.34
#2014-07-02|1526.48
#2014-07-03|1520.12
#2014-07-04|1526.01
#2014-07-07|1522.77
#2014-07-08|1520.70
#2014-07-09|1525.40
#2014-07-10|1513.75
#2014-07-11|1519.47
#2014-07-14|1541.57
#2014-07-15|1547.33
#2014-07-16|1548.19
#2014-07-17|1547.99
#2014-07-18|1543.67
#2014-07-21|1544.93
#2014-07-22|1555.38
#2014-07-23|1543.98
#2014-07-24|1521.16
#2014-07-25|1527.04
#2014-07-28|1533.87
#2014-07-29|1539.51
#2014-07-30|1528.88
#2014-07-31|1526.07
#2014-08-01|1519.69
#2014-08-04|1488.87
#2014-08-05|1486.03
#2014-08-06|1460.94
#2014-08-07|1481.25
#2014-08-08|1446.61
#2014-08-11|1463.72
#2014-08-12|1454.68
#2014-08-13|1464.56
#2014-08-14|1478.20
#2014-08-15|1476.07
#2014-08-18|1473.14
#2014-08-19|1484.12
#2014-08-20|1491.70
#2014-08-21|1496.85
#2014-08-22|1491.54
#2014-08-25|1498.30
#2014-08-26|1482.08
#2014-08-27|1485.21
#2014-08-28|1482.82
#2014-08-29|1499.95
#2014-09-01|1490.58
#2014-09-02|1497.08
#2014-09-03|1504.60
#2014-09-04|1492.76
#2014-09-05|1492.59
#2014-09-08|1502.38
#2014-09-09|1521.75
#2014-09-10|1520.41
#2014-09-11|1544.03
#2014-09-12|1546.04
#2014-09-15|1545.26
#2014-09-16|1564.28
#2014-09-17|1557.51
#2014-09-18|1554.44
#2014-09-19|1558.14
#2014-09-22|1514.86
#2014-09-23|1517.17
#2014-09-24|1492.35
#2014-09-25|1502.70
#2014-09-26|1485.51
#2014-09-29|1480.87
#2014-09-30|1460.97
#2014-10-01|1462.11
#2014-10-02|1436.73
#2014-10-03|1416.92
#2014-10-06|1428.36
#2014-10-07|1441.74
#2014-10-08|1425.02
#2014-10-09|1422.51
#2014-10-10|1401.69
#2014-10-13|1406.40
#2014-10-14|1377.54
#2014-10-15|1402.52
#2014-10-16|1372.14
#2014-10-17|1355.72
#2014-10-20|1415.54
#2014-10-21|1394.88
#2014-10-22|1431.69
#2014-10-23|1414.42
#2014-10-24|1427.03
#2014-10-27|1445.20
#2014-10-28|1440.97
#2014-10-29|1458.59
#2014-10-30|1464.47
#2014-10-31|1480.24
#2014-11-03|1457.94
#2014-11-04|1481.01
#2014-11-05|1450.50
#2014-11-06|1443.99
#2014-11-07|1437.05
#2014-11-10|1426.52
#2014-11-11|1446.24
#2014-11-12|1453.46
#2014-11-13|1469.61
#2014-11-14|1461.60
#2014-11-17|1432.51
#2014-11-18|1453.99
#2014-11-19|1430.58
#2014-11-20|1418.73
#2014-11-21|1423.24
#2014-11-24|1412.12
#2014-11-25|1424.70
#2014-11-26|1440.43
#2014-11-27|1420.41
#2014-11-28|1417.67
#2014-12-01|1414.17
#2014-12-02|1406.44
#2014-12-03|1394.32
#2014-12-04|1391.72
#2014-12-05|1373.29
#2014-12-08|1379.36
#2014-12-09|1393.41
#2014-12-10|1386.95
#2014-12-11|1370.49
#2014-12-12|1376.95
#2014-12-15|1366.64
#2014-12-16|1349.77
#2014-12-17|1351.31
#2014-12-18|1353.31
#2014-12-19|1369.44
#2014-12-22|1373.50
#2014-12-23|1366.38
#2014-12-24|1368.53
#2014-12-25|1359.67
#2014-12-26|1362.14
#2014-12-29|1356.79
#2014-12-30|1349.33
#2014-12-31|1343.00
#2015-01-01|1343.00
#2015-01-02|1338.88
#2015-01-05|1333.40
#2015-01-06|1318.94
#2015-01-07|1316.73
#2015-01-08|1331.74
#2015-01-09|1357.36
#2015-01-12|1359.07
#2015-01-13|1353.23
#2015-01-14|1369.61
#2015-01-15|1389.96
#2015-01-16|1367.98
#2015-01-19|1375.74
#2015-01-20|1387.39
#2015-01-21|1387.91
#2015-01-22|1409.43
#2015-01-23|1433.54
#2015-01-26|1424.27
#2015-01-27|1447.26
#2015-01-28|1453.08
#2015-01-29|1425.25
#2015-01-30|1426.52
#2015-02-02|1418.90
#2015-02-03|1398.30
#2015-02-04|1406.79
#2015-02-05|1401.23
#2015-02-06|1390.59
#2015-02-09|1408.57
#2015-02-10|1401.79
#2015-02-11|1391.43
#2015-02-12|1408.11
#2015-02-13|1413.36
#2015-02-16|1426.16
#2015-02-17|1414.46
#2015-02-18|1423.04
#2015-02-19|1429.62
#2015-02-20|1431.28
#2015-02-23|1435.38
#2015-02-24|1452.21
#2015-02-25|1460.06
#2015-02-26|1472.06
#2015-02-27|1456.17
#2015-03-02|1459.04
#2015-03-03|1452.23
#2015-03-04|1429.06
#2015-03-05|1426.69
#2015-03-06|1420.12
#2015-03-09|1398.03
#2015-03-10|1383.76
#2015-03-11|1380.63
#2015-03-12|1401.12
#2015-03-13|1406.49
#2015-03-16|1407.22
#2015-03-17|1426.16
#2015-03-18|1420.02
#2015-03-19|1422.52
#2015-03-20|1430.91
#2015-03-23|1442.21
#2015-03-24|1433.86
#2015-03-25|1441.08
#2015-03-26|1439.24
#2015-03-27|1434.40
#2015-03-30|1421.98
#2015-03-31|1421.65
#2015-04-01|1412.22
#2015-04-02|1439.89
#2015-04-03|1454.19
#2015-04-06|1458.56
#2015-04-07|1458.74
#2015-04-08|1467.79
#2015-04-09|1468.41
#2015-04-10|1476.73
#2015-04-13|1488.24
#2015-04-14|1517.32
#2015-04-15|1526.23
#2015-04-16|1534.48
#2015-04-17|1532.72
#2015-04-20|1525.79
#2015-04-21|1530.10
#2015-04-22|1535.68
#2015-04-23|1550.77
#2015-04-24|1554.38
#2015-04-27|1558.30
#2015-04-28|1575.46
#2015-04-29|1574.81
#2015-04-30|1506.28
#2015-05-01|1502.20
#2015-05-04|1500.08
#2015-05-05|1499.08
#2015-05-06|1506.98
#2015-05-07|1486.47
#2015-05-08|1488.54
#2015-05-11|1501.21
#2015-05-12|1494.15
#2015-05-13|1491.35
#2015-05-14|1470.06
#2015-05-15|1486.16
#2015-05-18|1499.40
#2015-05-19|1485.48
#2015-05-20|1480.52
#2015-05-21|1482.90
#2015-05-22|1494.60
#2015-05-25|1497.13
#2015-05-26|1480.43
#2015-05-27|1459.75
#2015-05-28|1446.35
#2015-05-29|1457.06
#2015-06-01|1447.55
#2015-06-02|1449.92
#2015-06-03|1460.04
#2015-06-04|1452.87
#2015-06-05|1437.48
#2015-06-08|1432.52
#2015-06-09|1431.83
#2015-06-10|1460.34
#2015-06-11|1462.54
#2015-06-12|1470.54
#2015-06-15|1471.79
#2015-06-16|1465.90
#2015-06-17|1453.43
#2015-06-18|1452.84
#2015-06-19|1467.65
#2015-06-22|1485.47
#2015-06-23|1496.84
#2015-06-24|1498.63
#2015-06-25|1506.61
#2015-06-26|1488.32
#2015-06-29|1476.10
#2015-06-30|1492.11
#2015-07-01|1483.70
#2015-07-02|1491.74
#2015-07-03|1495.83
#2015-07-06|1474.71
#2015-07-07|1499.27
#2015-07-08|1481.93
#2015-07-09|1471.94
#2015-07-10|1478.82
#2015-07-13|1491.69
#2015-07-14|1501.79
#2015-07-15|1496.98
#2015-07-16|1518.50
#2015-07-17|1518.44
#2015-07-20|1515.76
#2015-07-21|1521.32
#2015-07-22|1499.22
#2015-07-23|1507.83
#2015-07-24|1502.97
#2015-07-27|1499.76
#2015-07-28|1495.59
#2015-07-29|1516.76
#2015-07-30|1517.63
#2015-07-31|1511.62
#2015-08-03|1522.30
#2015-08-04|1523.80
#2015-08-05|1512.31
#2015-08-06|1529.83
#2015-08-07|1558.09
#2015-08-10|1595.25
#2015-08-11|1581.71
#2015-08-12|1597.22
#2015-08-13|1578.05
#2015-08-14|1582.32
#2015-08-17|1569.91
#2015-08-18|1553.93
#2015-08-19|1553.21
#2015-08-20|1566.98
#2015-08-21|1542.49
#2015-08-24|1516.34
#2015-08-25|1463.22
#2015-08-26|1477.28
#2015-08-27|1495.55
#2015-08-28|1503.54
#2015-08-31|1495.83
#2015-09-01|1464.34
#2015-09-02|1451.35
#2015-09-03|1470.30
#2015-09-04|1441.81
#2015-09-07|1438.10
#2015-09-08|1419.58
#2015-09-09|1500.51
#2015-09-10|1460.61
#2015-09-11|1452.08
#2015-09-14|1366.37
#2015-09-15|1322.35
#2015-09-16|1321.70
#2015-09-17|1355.70
#2015-09-18|1381.37
#2015-09-21|1377.07
#2015-09-22|1395.21
#2015-09-23|1382.89
#2015-09-24|1366.78
#2015-09-25|1357.00
#2015-09-28|1340.58
#2015-09-29|1285.50
#2015-09-30|1313.72
#2015-10-01|1331.17
#2015-10-02|1338.15
#2015-10-05|1348.30
#2015-10-06|1368.55
#2015-10-07|1384.58
#2015-10-08|1374.06
#2015-10-09|1384.72
#2015-10-12|1397.32
#2015-10-13|1375.13
#2015-10-14|1364.50
#2015-10-15|1395.01
#2015-10-16|1400.39
#2015-10-19|1400.26
#2015-10-20|1420.74
#2015-10-21|1431.73
#2015-10-22|1411.97
#2015-10-23|1432.27
#2015-10-26|1441.13
#2015-10-27|1443.02
#2015-10-28|1448.95
#2015-10-29|1433.62
#2015-10-30|1437.72
#2015-11-02|1423.29
#2015-11-03|1420.46
#2015-11-04|1439.81
#2015-11-05|1452.27
#2015-11-06|1434.52
#2015-11-09|1434.68
#2015-11-10|1430.13
#2015-11-11|1433.38
#2015-11-12|1442.64
#2015-11-13|1417.64
#2015-11-16|1409.44
#2015-11-17|1410.45
#2015-11-18|1406.36
#2015-11-19|1417.84
#2015-11-20|1423.48
#2015-11-23|1418.58
#2015-11-24|1413.09
#2015-11-25|1402.78
#2015-11-26|1412.72
#2015-11-27|1404.46
#2015-11-30|1394.33
#2015-12-01|1410.18
#2015-12-02|1416.74
#2015-12-03|1421.49
#2015-12-04|1401.46
#2015-12-07|1396.74
#2015-12-08|1387.92
#2015-12-09|1384.77
#2015-12-10|1385.21
#2015-12-11|1391.95
#2015-12-14|1374.51
#2015-12-15|1358.70
#2015-12-16|1399.89
#2015-12-17|1404.19
#2015-12-18|1396.00
#2015-12-21|1401.18
#2015-12-22|1407.44
#2015-12-23|1407.13
#2015-12-24|1405.89
#2015-12-25|1404.18
#2015-12-28|1407.84
#2015-12-29|1408.04
#2015-12-30|1407.66
#2015-12-31|1409.96
#2016-01-01|1409.96
#2016-01-04|1377.27
#2016-01-05|1379.23
#2016-01-06|1370.43
#2016-01-07|1347.44
#2016-01-08|1355.61
#2016-01-11|1349.28
#2016-01-12|1324.80
#2016-01-13|1346.27
#2016-01-14|1324.89
#2016-01-15|1328.15
#2016-01-18|1297.74
#2016-01-19|1301.66
#2016-01-20|1264.64
#2016-01-21|1234.40
#2016-01-22|1274.46
#2016-01-25|1294.99
#2016-01-26|1268.61
#2016-01-27|1312.59
#2016-01-28|1322.35
#2016-01-29|1338.13
#2016-02-01|1397.36
#2016-02-02|1384.85
#2016-02-03|1378.67
#2016-02-04|1388.38
#2016-02-05|1388.82
#2016-02-08|1418.65
#2016-02-09|1385.18
#2016-02-10|1349.15
#2016-02-11|1352.77
#2016-02-12|1291.70
#2016-02-15|1344.27
#2016-02-16|1379.84
#2016-02-17|1391.72
#2016-02-18|1396.35
#2016-02-19|1392.33
#2016-02-22|1400.86
#2016-02-23|1387.65
#2016-02-24|1385.41
#2016-02-25|1386.12
#2016-02-26|1393.06
#2016-02-29|1401.37
#2016-03-01|1404.79
#2016-03-02|1431.57
#2016-03-03|1442.20
#2016-03-04|1423.40
#2016-03-07|1406.22
#2016-03-08|1413.95
#2016-03-09|1427.28
#2016-03-10|1420.98
#2016-03-11|1436.11
#2016-03-14|1443.54
#2016-03-15|1449.15
#2016-03-16|1439.61
#2016-03-17|1454.35
#2016-03-18|1447.23
#2016-03-21|1443.09
#2016-03-22|1470.40
#2016-03-23|1455.78
#2016-03-24|1461.63
#2016-03-25|1449.49
#2016-03-28|1460.76
#2016-03-29|1448.68
#2016-03-30|1451.28
#2016-03-31|1424.92
#2016-04-01|1420.08
#2016-04-04|1435.24
#2016-04-05|1421.33
#2016-04-06|1426.57
#2016-04-07|1476.00
#2016-04-08|1487.22
#2016-04-11|1493.26
#2016-04-12|1481.27
#2016-04-13|1510.32
#2016-04-14|1546.89
#2016-04-15|1552.41
#2016-04-18|1515.17
#2016-04-19|1557.03
#2016-04-20|1552.43
#2016-04-21|1573.68
#2016-04-22|1575.47
#2016-04-25|1547.47
#2016-04-26|1545.67
#2016-04-27|1532.56
#2016-04-28|1537.97
#2016-04-29|1555.88
#2016-05-02|1562.20
#2016-05-03|1564.88
#2016-05-04|1551.15
#2016-05-05|1545.47
#2016-05-06|1550.15
#2016-05-09|1530.70
#2016-05-10|1566.51
#2016-05-11|1596.49
#2016-05-12|1601.71
#2016-05-13|1557.63
#2016-05-16|1560.85
#2016-05-17|1539.84
#2016-05-18|1519.21
#2016-05-19|1514.35
#2016-05-20|1518.04
#2016-05-23|1535.94
#2016-05-24|1524.63
#2016-05-25|1559.47
#2016-05-26|1531.52
#2016-05-27|1539.01
#2016-05-30|1536.18
#2016-05-31|1550.46
#2016-06-01|1555.77
#2016-06-02|1537.00
#2016-06-03|1567.51
#2016-06-06|1574.85
#2016-06-07|1576.65
#2016-06-08|1594.08
#2016-06-09|1583.33
#2016-06-10|1564.12
#2016-06-13|1515.34
#2016-06-14|1517.20
#2016-06-15|1511.71
#2016-06-16|1509.34
#2016-06-17|1514.09
#2016-06-20|1542.51
#2016-06-21|1564.59
#2016-06-22|1583.52
#2016-06-23|1569.58
#2016-06-24|1515.66
#2016-06-27|1585.32
#2016-06-28|1586.64
#2016-06-29|1615.24
#2016-06-30|1617.10
#2016-07-01|1628.65
#2016-07-04|1663.47
#2016-07-05|1663.83
#2016-07-06|1669.88
#2016-07-07|1652.21
#2016-07-08|1624.33
#2016-07-11|1634.78
#2016-07-12|1634.52
#2016-07-13|1627.55
#2016-07-14|1630.37
#2016-07-15|1617.58
#2016-07-18|1614.61
#2016-07-19|1577.68
#2016-07-20|1593.53
#2016-07-21|1582.94
#2016-07-22|1593.23
#2016-07-25|1571.20
#2016-07-26|1605.55
#2016-07-27|1586.49
#2016-07-28|1582.37
#2016-07-29|1628.74
#2016-08-01|1668.06
#2016-08-02|1680.20
#2016-08-03|1675.61
#2016-08-04|1654.80
#2016-08-05|1640.20
#2016-08-08|1646.37
#2016-08-09|1677.32
#2016-08-10|1700.54
#2016-08-11|1702.64
#2016-08-12|1709.80
#2016-08-15|1745.96
#2016-08-16|1741.82
#2016-08-17|1743.76
#2016-08-18|1704.27
#2016-08-19|1687.99
#2016-08-22|1685.82
#2016-08-23|1700.41
#2016-08-24|1702.63
#2016-08-25|1702.51
#2016-08-26|1693.92
#2016-08-29|1686.71
#2016-08-30|1653.85
#2016-08-31|1634.88
#2016-09-01|1652.60
#2016-09-02|1647.60
#2016-09-05|1670.28
#2016-09-06|1696.40
#2016-09-07|1706.12
#2016-09-08|1695.58
#2016-09-09|1665.07
#2016-09-12|1652.70
#2016-09-13|1633.85
#2016-09-14|1616.00
#2016-09-15|1603.18
#2016-09-16|1607.26
#2016-09-19|1615.65
#2016-09-20|1636.84
#2016-09-21|1675.34
#2016-09-22|1677.35
#2016-09-23|1688.54
#2016-09-26|1693.92
#2016-09-27|1714.12
#2016-09-28|1680.15
#2016-09-29|1683.83
#2016-09-30|1658.94
#2016-10-03|1661.30
#2016-10-04|1649.85
#2016-10-05|1628.69
#2016-10-06|1623.36
#2016-10-07|1612.50
#2016-10-10|1607.96
#2016-10-11|1630.65
#2016-10-12|1603.44
#2016-10-13|1605.93
#2016-10-14|1628.74
#2016-10-17|1626.47
#2016-10-18|1622.30
#2016-10-19|1632.66
#2016-10-20|1627.34
#2016-10-21|1606.68
#2016-10-24|1605.76
#2016-10-25|1605.86
#2016-10-26|1625.21
#2016-10-27|1618.33
#2016-10-28|1609.44
#2016-10-31|1621.28
#2016-11-01|1635.15
#2016-11-02|1615.90
#2016-11-03|1617.50
#2016-11-04|1591.86
#2016-11-07|1577.27
#2016-11-08|1568.96
#2016-11-09|1515.10
#2016-11-10|1536.48
#2016-11-11|1490.99
#2016-11-14|1461.21
#2016-11-15|1457.01
#2016-11-16|1468.39
#2016-11-17|1476.06
#2016-11-18|1456.01
#2016-11-21|1476.94
#2016-11-22|1491.14
#2016-11-23|1475.36
#2016-11-24|1475.70
#2016-11-25|1481.56
#2016-11-28|1497.58
#2016-11-29|1488.21
#2016-11-30|1484.99
#2016-12-01|1489.43
#2016-12-02|1480.45
#2016-12-05|1472.91
#2016-12-06|1480.15
#2016-12-07|1489.66
#2016-12-08|1521.13
#2016-12-09|1510.85
#2016-12-12|1528.18
#2016-12-13|1554.87
#2016-12-14|1572.97
#2016-12-15|1524.24
#2016-12-16|1519.81
#2016-12-19|1532.85
#2016-12-20|1533.14
#2016-12-21|1527.46
#2016-12-22|1533.93
#2016-12-23|1536.55
#2016-12-26|1518.82
#2016-12-27|1515.74
#2016-12-28|1511.87
#2016-12-29|1517.01
#2016-12-30|1515.50
#2017-01-02|1516.53
#2017-01-03|1500.39
#2017-01-04|1535.10
#2017-01-05|1579.39
#2017-01-06|1580.62
#2017-01-09|1579.65
#2017-01-10|1595.06
#2017-01-11|1585.01
#2017-01-12|1606.43
#2017-01-13|1609.79
#2017-01-16|1609.60
#2017-01-17|1606.69
#2017-01-18|1605.81
#2017-01-19|1596.53
#2017-01-20|1611.60
#2017-01-23|1612.52
#2017-01-24|1615.16
#2017-01-25|1621.46
#2017-01-26|1621.47
#2017-01-27|1632.51
#2017-01-30|1630.93
#2017-01-31|1637.56
#2017-02-01|1631.64
#2017-02-02|1622.44
#2017-02-03|1610.13
#2017-02-06|1620.04
#2017-02-07|1625.67
#2017-02-08|1624.98
#2017-02-09|1620.15
#2017-02-10|1631.72
#2017-02-13|1617.41
#2017-02-14|1588.41
#2017-02-15|1593.15
#2017-02-16|1602.37
#2017-02-17|1600.30
#2017-02-20|1615.03
#2017-02-21|1605.02
#2017-02-22|1612.21
#2017-02-23|1621.96
#2017-02-24|1626.65
#2017-02-27|1618.59
#2017-02-28|1611.15
#2017-03-01|1608.27
#2017-03-02|1601.60
#2017-03-03|1592.39
#2017-03-06|1601.11
#2017-03-07|1606.87
#2017-03-08|1595.45
#2017-03-09|1589.06
#2017-03-10|1595.32
#2017-03-13|1617.91
#2017-03-14|1610.90
#2017-03-15|1615.10
#2017-03-16|1647.13
#2017-03-17|1644.85
#2017-03-20|1649.09
#2017-03-21|1647.29
#2017-03-22|1639.47
#2017-03-23|1635.98
#2017-03-24|1644.62
#2017-03-27|1635.36
#2017-03-28|1653.45
#2017-03-29|1635.21
#2017-03-30|1613.21
#2017-03-31|1592.75
#2017-04-03|1605.96
#2017-04-04|1608.02
#2017-04-05|1614.54
#2017-04-06|1607.09
#2017-04-07|1617.95
#2017-04-10|1610.04
#2017-04-11|1622.37
#2017-04-12|1613.53
#2017-04-13|1606.65
#2017-04-14|1592.27
#2017-04-17|1601.07
#2017-04-18|1607.77
#2017-04-19|1611.95
#2017-04-20|1609.97
#2017-04-21|1624.14
#2017-04-24|1633.11
#2017-04-25|1613.33
#2017-04-26|1597.50
#2017-04-27|1600.13
#2017-04-28|1622.63
#2017-05-01|1625.44
#2017-05-02|1621.57
#2017-05-03|1619.53
#2017-05-04|1611.95
#2017-05-05|1613.21
#2017-05-08|1638.32
#2017-05-09|1622.51
#2017-05-10|1636.12
#2017-05-11|1651.37
#2017-05-12|1652.84
#2017-05-15|1646.55
#2017-05-16|1671.54
#2017-05-17|1692.99
#2017-05-18|1671.01
#2017-05-19|1673.01
#2017-05-22|1690.75
#2017-05-23|1688.65
#2017-05-24|1674.37
#2017-05-25|1699.72
#2017-05-26|1705.68
#2017-05-29|1699.36
#2017-05-30|1716.00
#2017-05-31|1729.74
#2017-06-01|1724.08
#2017-06-02|1733.37
#2017-06-05|1742.97
#2017-06-06|1742.49
#2017-06-07|1736.52
#2017-06-08|1712.81
#2017-06-09|1734.33
#2017-06-12|1733.66
#2017-06-13|1727.50
#2017-06-14|1730.81
#2017-06-15|1709.81
#2017-06-16|1738.69
#2017-06-19|1738.39
#2017-06-20|1743.34
#2017-06-21|1738.79
#2017-06-22|1742.42
#2017-06-23|1741.09
#2017-06-26|1735.28
#2017-06-27|1729.95
#2017-06-28|1722.66
#2017-06-29|1717.19
#2017-06-30|1701.13
#2017-07-03|1693.74
#2017-07-04|1685.95
#2017-07-05|1687.51
#2017-07-06|1683.86
#2017-07-07|1667.41
#2017-07-10|1650.43
#2017-07-11|1665.17
#2017-07-12|1673.29
#2017-07-13|1678.16
#2017-07-14|1694.70
#2017-07-17|1693.41
#2017-07-18|1707.51
#2017-07-19|1723.41
#2017-07-20|1723.08
#2017-07-21|1731.33
#2017-07-24|1733.02
#2017-07-25|1717.67
#2017-07-26|1712.18
#2017-07-27|1728.17
#2017-07-28|1728.94
#2017-07-31|1725.54
#2017-08-01|1734.04
#2017-08-02|1737.42
#2017-08-03|1737.03
#2017-08-04|1722.53
#2017-08-07|1736.52
#2017-08-08|1725.41
#2017-08-09|1716.09
#2017-08-10|1714.86
#2017-08-11|1715.57
#2017-08-14|1694.59
#2017-08-15|1697.14
#2017-08-16|1691.50
#2017-08-17|1701.13
#2017-08-18|1706.16
#2017-08-21|1709.65
#2017-08-22|1701.38
#2017-08-23|1722.50
#2017-08-24|1706.74
#2017-08-25|1713.02
#2017-08-28|1719.83
#2017-08-29|1717.69
#2017-08-30|1711.52
#2017-08-31|1716.97
#2017-09-01|1703.54
#2017-09-04|1687.32
#2017-09-05|1687.36
#2017-09-06|1687.27
#2017-09-07|1688.46
#2017-09-08|1691.62
#2017-09-11|1684.10
#2017-09-12|1672.06
#2017-09-13|1665.76
#2017-09-14|1650.63
#2017-09-15|1653.02
#2017-09-18|1647.28
#2017-09-19|1669.15
#2017-09-20|1685.09
#2017-09-21|1665.16
#2017-09-22|1663.46
#2017-09-25|1680.76
#2017-09-26|1681.76
#2017-09-27|1661.03
#2017-09-28|1660.42
#2017-09-29|1664.60
#2017-10-02|1660.67
#2017-10-03|1661.34
#2017-10-04|1675.03
#2017-10-05|1676.67
#2017-10-06|1668.19
#2017-10-09|1669.90
#2017-10-10|1695.21
#2017-10-11|1693.12
#2017-10-12|1715.48
#2017-10-13|1730.54
#2017-10-16|1748.14
#2017-10-17|1737.41
#2017-10-18|1733.41
#2017-10-19|1742.34
#2017-10-20|1733.96
#2017-10-23|1733.19
#2017-10-24|1745.52
#2017-10-25|1739.06
#2017-10-26|1739.01
#2017-10-27|1757.83
#2017-10-30|1773.57
#2017-10-31|1745.04
#2017-11-01|1758.67
#2017-11-02|1771.08
#2017-11-03|1766.94
#2017-11-06|1764.09
#2017-11-07|1784.25
#2017-11-08|1789.08
#2017-11-09|1784.32
#2017-11-10|1774.30
#2017-11-13|1761.61
#2017-11-14|1756.12
#2017-11-15|1735.78
#2017-11-16|1763.39
#2017-11-17|1763.99
#2017-11-20|1758.19
#2017-11-21|1771.27
#2017-11-22|1793.52
#2017-11-23|1799.48
#2017-11-24|1821.63
#2017-11-27|1821.42
#2017-11-28|1819.03
#2017-11-29|1820.01
#2017-11-30|1823.17
#2017-12-01|1801.72
#2017-12-04|1791.17
#2017-12-05|1798.16
#2017-12-06|1792.68
#2017-12-07|1800.32
#2017-12-08|1784.45
#2017-12-11|1798.55
#2017-12-12|1780.42
#2017-12-13|1792.55
#2017-12-14|1768.99
#2017-12-15|1702.58
#2017-12-18|1707.90
#2017-12-19|1691.25
#2017-12-20|1680.88
#2017-12-21|1679.47
#2017-12-22|1680.84
#2017-12-25|1684.56
#2017-12-26|1685.56
#2017-12-27|1678.41
#2017-12-28|1678.95
#2017-12-29|1677.36
#2018-01-01|1677.36
#2018-01-02|1685.95
#2018-01-03|1680.65
#2018-01-04|1707.93
#2018-01-05|1706.80
#2018-01-08|1709.16
#2018-01-09|1720.92
#2018-01-10|1721.39
#2018-01-11|1712.89
#2018-01-12|1687.57
#2018-01-15|1707.23
#2018-01-16|1724.60
#2018-01-17|1720.02
#2018-01-18|1706.17
#2018-01-19|1717.66
#2018-01-22|1719.55
#2018-01-23|1739.61
#2018-01-24|1759.59
#2018-01-25|1760.40
#2018-01-26|1755.14
#2018-01-29|1749.23
#2018-01-30|1733.62
#2018-01-31|1714.00
#2018-02-01|1733.20
#2018-02-02|1703.58
#2018-02-05|1678.97
#2018-02-06|1634.47
#2018-02-07|1650.90
#2018-02-08|1651.25
#2018-02-09|1645.13
#2018-02-12|1646.79
#2018-02-13|1646.63
#2018-02-14|1636.97
#2018-02-15|1653.98
#2018-02-16|1664.02
#2018-02-19|1691.28
#2018-02-20|1675.28
#2018-02-21|1658.23
#2018-02-22|1664.00
#2018-02-23|1681.30
#2018-02-26|1702.91
#2018-02-27|1700.36
#2018-02-28|1690.22
#2018-03-01|1670.94
#2018-03-02|1663.40
#2018-03-05|1670.70
#2018-03-06|1675.78
#2018-03-07|1674.37
#2018-03-08|1675.09
#2018-03-09|1672.13
#2018-03-12|1692.31
#2018-03-13|1695.08
#2018-03-14|1693.62
#2018-03-15|1699.12
#2018-03-16|1703.45
#2018-03-19|1704.04
#2018-03-20|1693.88
#2018-03-21|1693.52
#2018-03-22|1705.77
#2018-03-23|1659.12
#2018-03-26|1657.85
#2018-03-27|1672.09
#2018-03-28|1636.03
#2018-03-29|1636.76
#2018-03-30|1648.90
#2018-04-02|1652.16
#2018-04-03|1644.22
#2018-04-04|1649.70
#2018-04-05|1650.78
#2018-04-06|1657.51
#2018-04-09|1664.18
#2018-04-10|1664.57
#2018-04-11|1678.35
#2018-04-12|1663.54
#2018-04-13|1656.08
#2018-04-16|1668.31
#2018-04-17|1663.40
#2018-04-18|1686.65
#2018-04-19|1688.30
#2018-04-20|1687.13
#2018-04-23|1675.76
#2018-04-24|1665.65
#2018-04-25|1670.58
#2018-04-26|1666.50
#2018-04-27|1701.67
#2018-04-30|1700.15
#2018-05-01|1694.00
#2018-05-02|1678.99
#2018-05-03|1693.80
#2018-05-04|1691.39
#2018-05-07|1693.91
#2018-05-08|1699.87
#2018-05-09|1689.85
#2018-05-10|1681.97
#2018-05-11|1712.39
#2018-05-14|1717.21
#2018-05-15|1704.02
#2018-05-16|1684.68
#2018-05-17|1672.33
#2018-05-18|1676.13
#2018-05-21|1672.87
#2018-05-22|1677.73
#2018-05-23|1684.62
#2018-05-24|1673.43
#2018-05-25|1658.28
#2018-05-28|1653.45
#2018-05-29|1651.33
#2018-05-30|1651.28
#2018-05-31|1652.40
#2018-06-01|1632.72
#2018-06-04|1648.53
#2018-06-05|1660.84
#2018-06-06|1674.85
#2018-06-07|1672.63
#2018-06-08|1670.93
#2018-06-11|1680.27
#2018-06-12|1679.57
#2018-06-13|1694.47
#2018-06-14|1685.53
#2018-06-15|1682.45
#2018-06-18|1682.04
#2018-06-19|1662.91
#2018-06-20|1681.93
#2018-06-21|1699.38
#2018-06-22|1683.00
#2018-06-25|1665.90
#2018-06-26|1661.06
#2018-06-27|1657.06
#2018-06-28|1637.42
#2018-06-29|1632.24
#2018-07-02|1608.20
#2018-07-03|1614.16
#2018-07-04|1643.00
#2018-07-05|1645.11
#2018-07-06|1654.22
#2018-07-09|1682.07
#2018-07-10|1679.65
#2018-07-11|1683.40
#2018-07-12|1703.04
#2018-07-13|1724.10
#2018-07-16|1723.84
#2018-07-17|1718.32
#2018-07-18|1726.25
#2018-07-19|1719.06
#2018-07-20|1743.51
#2018-07-23|1729.77
#2018-07-24|1734.80
#2018-07-25|1736.66
#2018-07-26|1719.25
#2018-07-27|1731.44
#2018-07-30|1724.89
#2018-07-31|1715.97
#2018-08-01|1724.03
#2018-08-02|1707.14
#2018-08-03|1721.19
#2018-08-06|1733.17
#2018-08-07|1775.02
#2018-08-08|1820.92
#2018-08-09|1823.62
#2018-08-10|1787.45
#2018-08-13|1759.83
#2018-08-14|1807.04
#2018-08-15|1806.52
#2018-08-16|1782.55
#2018-08-17|1785.49
#2018-08-20|1774.02
#2018-08-21|1724.99
#2018-08-22|1714.69
#2018-08-23|1721.23
#2018-08-24|1746.06
#2018-08-27|1743.78
#2018-08-28|1752.26
#2018-08-29|1737.75
#2018-08-30|1742.11
#2018-08-31|1752.20
#2018-09-03|1747.24
#2018-09-04|1741.80
#2018-09-05|1697.87
#2018-09-06|1702.92
#2018-09-07|1704.46
#2018-09-10|1712.68
#2018-09-11|1730.58
#2018-09-12|1760.83
#2018-09-13|1794.27
#2018-09-14|1790.05
#2018-09-17|1791.64
#2018-09-18|1801.85
#2018-09-19|1811.25
#2018-09-20|1803.39
#2018-09-21|1824.15
#2018-09-24|1824.04
#2018-09-25|1827.35
#2018-09-26|1823.04
#2018-09-27|1809.09
#2018-09-28|1838.90
#2018-10-01|1831.40
#2018-10-02|1818.13
#2018-10-03|1788.08
#2018-10-04|1788.42
#2018-10-05|1780.13
#2018-10-08|1786.88
#2018-10-09|1759.22
#2018-10-10|1743.40
#2018-10-11|1695.91
#2018-10-12|1717.42
#2018-10-15|1666.85
#2018-10-16|1701.83
#2018-10-17|1729.75
#2018-10-18|1724.36
#2018-10-19|1711.00
#2018-10-22|1698.46
#2018-10-23|1666.20
#2018-10-24|1672.49
#2018-10-25|1639.95
#2018-10-26|1644.02
#2018-10-29|1606.74
#2018-10-30|1588.96
#2018-10-31|1629.06
#2018-11-01|1456.73
#2018-11-02|1509.95
#2018-11-05|1502.77
#2018-11-06|1499.30
#2018-11-07|1516.46
#2018-11-08|1541.68
#2018-11-09|1526.51
#2018-11-12|1528.88
#2018-11-13|1529.60
#2018-11-14|1548.95
#2018-11-15|1555.57
#2018-11-16|1555.74
#2018-11-19|1582.29
#2018-11-20|1568.48
#2018-11-21|1563.06
#2018-11-22|1575.55
#2018-11-23|1577.10
#2018-11-26|1565.27
#2018-11-27|1585.65
#2018-11-28|1606.33
#2018-11-29|1604.14
#2018-11-30|1615.84
#2018-12-03|1620.55
#2018-12-04|1599.17
#2018-12-05|1604.74
#2018-12-06|1588.02
#2018-12-07|1583.07
#2018-12-10|1558.39
#2018-12-11|1578.33
#2018-12-12|1588.40
#2018-12-13|1577.62
#2018-12-14|1555.28
#2018-12-17|1569.23
#2018-12-18|1538.98
#2018-12-19|1534.17
#2018-12-20|1511.68
#2018-12-21|1494.89
#2018-12-24|1501.78
#2018-12-25|1436.76
#2018-12-26|1443.58
#2018-12-27|1490.94
#2018-12-28|1498.04
#2018-12-31|1505.84
#2019-01-01|1505.84
#2019-01-02|1510.14
#2019-01-03|1529.18
#2019-01-04|1521.67
#2019-01-07|1531.32
#2019-01-08|1557.12
#2019-01-09|1566.95
#2019-01-10|1565.66
#2019-01-11|1564.06
#2019-01-14|1563.46
#2019-01-15|1566.11
#2019-01-16|1566.54
#2019-01-17|1561.82
#2019-01-18|1556.03
#2019-01-21|1555.89
#2019-01-22|1556.87
#2019-01-23|1568.29
#2019-01-24|1573.85
#2019-01-25|1590.06
#2019-01-28|1579.69
#2019-01-29|1592.59
#2019-01-30|1582.54
#2019-01-31|1612.67
#2019-02-01|1601.89
#2019-02-04|1595.81
#2019-02-05|1587.57
#2019-02-06|1584.98
#2019-02-07|1658.51
#2019-02-08|1662.72
#2019-02-11|1652.81
#2019-02-12|1662.83
#2019-02-13|1684.98
#2019-02-14|1694.14
#2019-02-15|1664.38
#2019-02-18|1673.18
#2019-02-19|1666.13
#2019-02-20|1686.86
#2019-02-21|1675.88
#2019-02-22|1681.76
#2019-02-25|1686.64
#2019-02-26|1689.67
#2019-02-27|1692.33
#2019-02-28|1675.92
#2019-03-01|1668.77
#2019-03-04|1683.77
#2019-03-05|1672.40
#2019-03-06|1664.91
#2019-03-07|1666.82
#2019-03-08|1648.51
#2019-03-11|1658.67
#2019-03-12|1676.28
#2019-03-13|1660.07
#2019-03-14|1662.38
#2019-03-15|1676.95
#2019-03-18|1684.79
#2019-03-19|1686.86
#2019-03-20|1672.36
#2019-03-21|1678.48
#2019-03-22|1709.06
#2019-03-25|1666.12
#2019-03-26|1675.58
#2019-03-27|1658.82
#2019-03-28|1632.78
#2019-03-29|1652.34
#2019-04-01|1663.68
#2019-04-02|1641.81
#2019-04-03|1641.70
#2019-04-04|1645.44
#2019-04-05|1641.82
#2019-04-08|1633.12
#2019-04-09|1631.61
#2019-04-10|1636.29
#2019-04-11|1637.02
#2019-04-12|1654.52
#2019-04-15|1674.70
#2019-04-16|1708.35
#2019-04-17|1690.80
#2019-04-18|1678.15
#2019-04-19|1669.18
#2019-04-22|1666.74
#2019-04-23|1671.42
#2019-04-24|1670.18
#2019-04-25|1683.70
#2019-04-26|1685.67
#2019-04-29|1683.85
#2019-04-30|1688.57
#2019-05-01|1691.33
#2019-05-02|1688.82
#2019-05-03|1694.10
#2019-05-06|1695.80
#2019-05-07|1717.42
#2019-05-08|1710.58
#2019-05-09|1724.57
#2019-05-10|1697.86
#2019-05-13|1693.05
#2019-05-14|1672.39
#2019-05-15|1687.30
#2019-05-16|1672.65
#2019-05-17|1693.27
#2019-05-20|1704.18
#2019-05-21|1709.18
#2019-05-22|1712.61
#2019-05-23|1687.44
#2019-05-24|1709.43
#2019-05-27|1724.75
#2019-05-28|1725.65
#2019-05-29|1720.49
#2019-05-30|1710.61
#2019-05-31|1712.78
#2019-06-03|1685.67
#2019-06-04|1660.31
#2019-06-05|1694.35
#2019-06-06|1715.33
#2019-06-07|1715.11
#2019-06-10|1713.52
#2019-06-11|1726.15
#2019-06-12|1713.07
#2019-06-13|1714.88
#2019-06-14|1721.07
#2019-06-17|1727.60
#2019-06-18|1712.10
#2019-06-19|1743.10
#2019-06-20|1775.11
#2019-06-21|1754.26
#2019-06-24|1757.39
#2019-06-25|1763.24
#2019-06-26|1738.59
#2019-06-27|1764.70
#2019-06-28|1759.20
#2019-07-01|1769.76
#2019-07-02|1769.03
#2019-07-03|1767.43
#2019-07-04|1796.82
#2019-07-05|1784.82
#2019-07-08|1754.58
#2019-07-09|1757.09
#2019-07-10|1773.93
#2019-07-11|1792.34
#2019-07-12|1796.92
#2019-07-15|1796.44
#2019-07-16|1782.07
#2019-07-17|1773.74
#2019-07-18|1752.12
#2019-07-19|1782.51
#2019-07-22|1789.72
#2019-07-23|1813.29
#2019-07-24|1820.59
#2019-07-25|1811.81
#2019-07-26|1808.14
#2019-07-29|1826.53
#2019-07-30|1805.94
#2019-07-31|1791.32
#2019-08-01|1805.28
#2019-08-02|1805.26
#2019-08-05|1777.98
#2019-08-06|1748.36
#2019-08-07|1745.14
#2019-08-08|1723.45
#2019-08-09|1744.38
#2019-08-12|1747.91
#2019-08-13|1700.43
#2019-08-14|1731.66
#2019-08-15|1718.89
#2019-08-16|1718.65
#2019-08-19|1731.21
#2019-08-20|1737.53
#2019-08-21|1723.50
#2019-08-22|1724.98
#2019-08-23|1720.13
#2019-08-26|1684.34
#2019-08-27|1708.01
#2019-08-28|1729.56
#2019-08-29|1720.58
#2019-08-30|1746.04
#2019-09-02|1741.17
#2019-09-03|1743.79
#2019-09-04|1745.68
#2019-09-05|1738.80
#2019-09-06|1719.79
#2019-09-09|1717.19
#2019-09-10|1728.23
#2019-09-11|1731.38
#2019-09-12|1739.90
#2019-09-13|1754.11
#2019-09-16|1755.34
#2019-09-17|1751.90
#2019-09-18|1733.62
#2019-09-19|1730.21
#2019-09-20|1727.64
#2019-09-23|1735.32
#2019-09-24|1748.53
#2019-09-25|1730.77
#2019-09-26|1731.16
#2019-09-27|1689.75
#2019-09-30|1668.35
#2019-10-01|1683.27
#2019-10-02|1698.57
#2019-10-03|1696.93
#2019-10-04|1695.66
#2019-10-07|1704.63
#2019-10-08|1723.66
#2019-10-09|1710.59
#2019-10-10|1708.40
#2019-10-11|1703.00
#2019-10-14|1706.12
#2019-10-15|1710.26
#2019-10-16|1712.10
#2019-10-17|1706.75
#2019-10-18|1698.60
#2019-10-21|1713.09
#2019-10-22|1714.65
#2019-10-23|1700.94
#2019-10-24|1697.15
#2019-10-25|1681.24
#2019-10-28|1672.52
#2019-10-29|1695.15
#2019-10-30|1696.42
#2019-10-31|1726.19
#2019-11-01|1733.51
#2019-11-04|1728.96
#2019-11-05|1761.48
#2019-11-06|1749.71
#2019-11-07|1751.48
#2019-11-08|1760.19
#2019-11-11|1765.52
#2019-11-12|1758.23
#2019-11-13|1754.71
#2019-11-14|1753.64
#2019-11-15|1750.27
#2019-11-18|1768.48
#2019-11-19|1756.04
#2019-11-20|1746.74
#2019-11-21|1748.17
#2019-11-22|1750.96
#2019-11-25|1755.79
#2019-11-26|1753.12
#2019-11-27|1755.93
#2019-11-28|1753.76
#2019-11-29|1746.17
#2019-12-02|1759.02
#2019-12-03|1759.85
#2019-12-04|1757.08
#2019-12-05|1759.14
#2019-12-06|1763.31
#2019-12-09|1772.16
#2019-12-10|1767.42
#2019-12-11|1769.65
#2019-12-12|1770.70
#2019-12-13|1776.38
#2019-12-16|1775.36
#2019-12-17|1789.83
#2019-12-18|1793.13
#2019-12-19|1815.95
#2019-12-20|1807.55
#2019-12-23|1803.26
#2019-12-24|1799.16
#2019-12-25|1802.40
#2019-12-26|1802.84
#2019-12-27|1803.39
#2019-12-30|1812.25
#2019-12-31|1816.54
#2020-01-01|1816.54
#2020-01-02|1821.21
#2020-01-03|1822.77
#2020-01-06|1794.78
#2020-01-07|1811.89
#2020-01-08|1793.57
#2020-01-09|1819.98
#2020-01-10|1821.45
#2020-01-13|1816.17
#2020-01-14|1833.51
#2020-01-15|1825.75
#2020-01-16|1815.44
#2020-01-17|1816.69
#2020-01-20|1827.81
#2020-01-21|1821.30
#2020-01-22|1829.18
#2020-01-23|1823.79
#2020-01-24|1825.48
#2020-01-27|1808.96
#2020-01-28|1800.75
#2020-01-29|1813.33
#2020-01-30|1803.01
#2020-01-31|1801.39
#2020-02-03|1791.88
#2020-02-04|1776.66
#2020-02-05|1793.93
#2020-02-06|1824.63
#2020-02-07|1856.72
#2020-02-10|1857.20
#2020-02-11|1855.38
#2020-02-12|1912.73
#2020-02-13|1880.50
#2020-02-14|1884.07
#2020-02-17|1878.44
#2020-02-18|1847.44
#2020-02-19|1841.29
#2020-02-20|1834.24
#2020-02-21|1858.68
#2020-02-24|1871.48
#2020-02-25|1839.47
#2020-02-26|1818.00
#2020-02-27|1795.79
#2020-02-28|1741.48
#2020-03-02|1746.75
#2020-03-03|1739.09
#2020-03-04|1773.95
#2020-03-05|1810.53
#2020-03-06|1780.16
#2020-03-09|1761.35
#2020-03-10|1746.86
#2020-03-11|1694.12
#2020-03-12|1638.64
#2020-03-13|1550.65
#2020-03-16|1549.76
#2020-03-17|1524.57
#2020-03-18|1457.40
#2020-03-19|1445.61
#2020-03-20|1437.07
#2020-03-23|1472.01
#2020-03-24|1524.90
#2020-03-25|1608.34
#2020-03-26|1620.44
#2020-03-27|1693.17
#2020-03-30|1652.19
#2020-03-31|1637.87
#2020-04-01|1587.21
#2020-04-02|1583.03
#2020-04-03|1581.06
#2020-04-06|1670.74
#2020-04-07|1678.87
#2020-04-08|1687.71
#2020-04-09|1669.79
#2020-04-10|1686.21
#2020-04-13|1678.26
#2020-04-14|1717.01
#2020-04-15|1712.23
#2020-04-16|1726.70
#2020-04-17|1751.01
#2020-04-20|1737.06
#2020-04-21|1723.33
#2020-04-22|1713.80
#2020-04-23|1732.20
#2020-04-24|1712.19
#2020-04-27|1742.65
#2020-04-28|1749.50
#2020-04-29|1755.85
#2020-04-30|1723.12
#2020-05-01|1717.00
#2020-05-04|1709.94
#2020-05-05|1714.90
#2020-05-06|1723.16
#2020-05-07|1692.32
#2020-05-08|1735.82
#2020-05-11|1712.89
#2020-05-12|1727.94
#2020-05-13|1713.81
#2020-05-14|1687.95
#2020-05-15|1685.88
#2020-05-18|1715.70
#2020-05-19|1690.89
#2020-05-20|1703.31
#2020-05-21|1671.57
#2020-05-22|1679.23
#2020-05-25|1684.23
#2020-05-26|1708.21
#2020-05-27|1698.12
#2020-05-28|1713.28
#2020-05-29|1705.54
#2020-06-01|1738.01
#2020-06-02|1742.55
#2020-06-03|1734.58
#2020-06-04|1750.41
#2020-06-05|1743.28
#2020-06-08|1775.33
#2020-06-09|1799.22
#2020-06-10|1791.67
#2020-06-11|1776.91
#2020-06-12|1744.17
#2020-06-15|1714.84
#2020-06-16|1752.82
#2020-06-17|1775.41
#2020-06-18|1789.03
#2020-06-19|1785.45
#2020-06-22|1793.19
#2020-06-23|1811.43
#2020-06-24|1789.99
#2020-06-25|1773.15
#2020-06-26|1802.02
#2020-06-29|1765.13
#2020-06-30|1781.28
#2020-07-01|1779.62
#2020-07-02|1795.54
#2020-07-03|1813.94
#2020-07-06|1845.73
#2020-07-07|1857.41
#2020-07-08|1846.85
#2020-07-09|1886.52
#2020-07-10|1885.28
#2020-07-13|1914.81
#2020-07-14|1914.57
#2020-07-15|1934.57
#2020-07-16|1909.67
#2020-07-17|1911.78
#2020-07-20|1906.54
#2020-07-21|1922.04
#2020-07-22|1910.04
#2020-07-23|1912.07
#2020-07-24|1927.65
#2020-07-27|1956.98
#2020-07-28|1969.81
#2020-07-29|1975.83
#2020-07-30|1993.76
#2020-07-31|1922.84
#2020-08-03|1967.11
#2020-08-04|1979.99
#2020-08-05|1947.33
#2020-08-06|1940.50
#2020-08-07|1934.16
#2020-08-10|1939.92
#2020-08-11|1931.43
#2020-08-12|1937.65
#2020-08-13|1959.15
#2020-08-14|1959.89
#2020-08-17|1950.69
#2020-08-18|1955.64
#2020-08-19|1970.59
#2020-08-20|1941.71
#2020-08-21|1940.36
#2020-08-24|1946.53
#2020-08-25|1956.79
#2020-08-26|1983.68
#2020-08-27|1960.50
#2020-08-28|1944.98
#2020-08-31|1905.60
#2020-09-01|1879.73
#2020-09-02|1881.67
#2020-09-03|1881.24
#2020-09-04|1844.99
#2020-09-07|1793.10
#2020-09-08|1805.86
#2020-09-09|1769.23
#2020-09-10|1784.74
#2020-09-11|1789.09
#2020-09-14|1817.59
#2020-09-15|1813.47
#2020-09-16|1867.90
#2020-09-17|1862.96
#2020-09-18|1830.39
#2020-09-21|1824.13
#2020-09-22|1813.17
#2020-09-23|1796.37
#2020-09-24|1761.72
#2020-09-25|1765.22
#2020-09-28|1797.95
#2020-09-29|1811.28
#2020-09-30|1845.42
#2020-10-01|1844.81
#2020-10-02|1862.05
#2020-10-05|1885.40
#2020-10-06|1906.01
#2020-10-07|1918.55
#2020-10-08|1930.29
#2020-10-09|1923.14
#2020-10-12|1941.85
#2020-10-13|1926.66
#2020-10-14|1943.57
#2020-10-15|1929.31
#2020-10-16|1927.48
#2020-10-19|1940.25
#2020-10-20|1924.01
#2020-10-21|1955.75
#2020-10-22|1934.54
#2020-10-23|1932.20
#2020-10-26|1920.53
#2020-10-27|1936.31
#2020-10-28|1933.82
#2020-10-29|1914.72
#2020-10-30|1898.41
#2020-11-02|1908.10
#2020-11-03|1917.17
#2020-11-04|1905.99
#2020-11-05|1965.70
#2020-11-06|1964.49
#2020-11-09|1985.15
#2020-11-10|1966.88
#2020-11-11|1961.52
#2020-11-12|1991.50
#2020-11-13|1987.10
#2020-11-16|2007.63
#2020-11-17|2003.81
#2020-11-18|1998.25
#2020-11-19|1997.51
#2020-11-20|2011.45
#2020-11-23|2002.81
#2020-11-24|2009.04
#2020-11-25|2014.28
#2020-11-26|2042.46
#2020-11-27|2066.14
#2020-11-30|2045.79
#2020-12-01|2043.35
#2020-12-02|2042.35
#2020-12-03|2078.55
#2020-12-04|2059.62
#2020-12-07|2045.70
#2020-12-08|2046.93
#2020-12-09|2081.79
#2020-12-10|2149.70
#2020-12-11|2133.50
#2020-12-14|2158.66
#2020-12-15|2155.89
#2020-12-16|2159.36
#2020-12-17|2199.93
#2020-12-18|2201.73
#2020-12-21|2207.04
#2020-12-22|2174.95
#2020-12-23|2155.26
#2020-12-24|2144.10
#2020-12-25|2119.59
#2020-12-28|2123.65
#2020-12-29|2172.14
#2020-12-30|2168.24
#2020-12-31|2167.99
#2021-01-01|2167.99
#2021-01-04|2184.53
#2021-01-05|2186.94
#2021-01-06|2206.15
#2021-01-07|2198.19
#2021-01-08|2217.00
#2021-01-11|2204.72
#2021-01-12|2201.03
#2021-01-13|2234.36
#2021-01-14|2265.15
#2021-01-15|2257.81
#2021-01-18|2246.24
#2021-01-19|2265.33
#2021-01-20|2262.77
#2021-01-21|2297.30
#2021-01-22|2273.50
#2021-01-25|2273.42
#2021-01-26|2265.40
#2021-01-27|2252.37
#2021-01-28|2197.38
#2021-01-29|2149.92
#2021-02-01|2182.28
#2021-02-02|2198.29
#2021-02-03|2225.93
#2021-02-04|2228.44
#2021-02-05|2280.12
#2021-02-08|2336.78
#2021-02-09|2386.32
#2021-02-10|2404.34
#2021-02-11|2402.54
#2021-02-12|2377.42
#2021-02-15|2404.80
#2021-02-16|2455.23
#2021-02-17|2441.34
#2021-02-18|2427.59
#2021-02-19|2436.70
#2021-02-22|2454.03
#2021-02-23|2453.00
#2021-02-24|2372.58
#2021-02-25|2408.56
#2021-02-26|2335.55
#2021-03-01|2396.02
#2021-03-02|2378.97
#2021-03-03|2394.50
#2021-03-04|2312.35
#2021-03-05|2311.61
#2021-03-08|2282.43
#2021-03-09|2322.52
#2021-03-10|2346.17
#2021-03-11|2365.05
#2021-03-12|2397.25
#2021-03-15|2377.28
#2021-03-16|2419.79
#2021-03-17|2396.01
#2021-03-18|2390.88
#2021-03-19|2365.23
#2021-03-22|2357.44
#2021-03-23|2353.18
#2021-03-24|2293.22
#2021-03-25|2284.23
#2021-03-26|2316.40
#2021-03-29|2293.99
#2021-03-30|2267.97
#2021-03-31|2250.79
#2021-04-01|2263.32
#2021-04-02|2299.72
#2021-04-05|2339.44
#2021-04-06|2322.17
#2021-04-07|2340.25
#2021-04-08|2331.54
#2021-04-09|2337.48
#2021-04-12|2349.06
#2021-04-13|2356.86
#2021-04-14|2344.69
#2021-04-15|2376.65
#2021-04-16|2375.62
#2021-04-19|2379.46
#2021-04-20|2350.19
#2021-04-21|2348.36
#2021-04-22|2379.29
#2021-04-23|2366.43
#2021-04-26|2373.03
#2021-04-27|2353.89
#2021-04-28|2339.44
#2021-04-29|2335.45
#2021-04-30|2307.27
#2021-05-03|2309.57
#2021-05-04|2305.90
#2021-05-05|2303.87
#2021-05-06|2335.18
#2021-05-07|2357.91
#2021-05-10|2384.59
#2021-05-11|2321.78
#2021-05-12|2256.64
#2021-05-13|2187.27
#2021-05-14|2222.40
#2021-05-17|2205.51
#2021-05-18|2259.35
#2021-05-19|2249.30
#2021-05-20|2238.65
#2021-05-21|2247.32
#2021-05-24|2238.27
#2021-05-25|2243.11
#2021-05-26|2235.34
#2021-05-27|2204.89
#2021-05-28|2241.29
#2021-05-31|2231.78
#2021-06-01|2211.71
#2021-06-02|2195.16
#2021-06-03|2214.79
#2021-06-04|2210.36
#2021-06-07|2230.04
#2021-06-08|2208.30
#2021-06-09|2199.02
#2021-06-10|2186.49
#2021-06-11|2189.58
#2021-06-14|2185.66
#2021-06-15|2185.16
#2021-06-16|2178.95
#2021-06-17|2153.20
#2021-06-18|2135.01
#2021-06-21|2092.62
#2021-06-22|2129.46
#2021-06-23|2118.26
#2021-06-24|2135.73
#2021-06-25|2144.77
#2021-06-28|2147.66
#2021-06-29|2126.53
#2021-06-30|2125.67
#2021-07-01|2103.56
#2021-07-02|2115.49
#2021-07-05|2079.71
#2021-07-06|2094.12
#2021-07-07|2079.98
#2021-07-08|2098.42
#2021-07-09|2085.41
#2021-07-12|2118.41
#2021-07-13|2134.78
#2021-07-14|2137.60
#2021-07-15|2124.62
#2021-07-16|2111.68
#2021-07-19|2106.85
#2021-07-20|2084.84
#2021-07-21|2073.88
#2021-07-22|2081.04
#2021-07-23|2072.86
#2021-07-26|2062.29
#2021-07-27|2069.99
#2021-07-28|2030.42
#2021-07-29|2060.11
#2021-07-30|2021.46
#2021-08-02|2056.97
#2021-08-03|2050.66
#2021-08-04|2037.61
#2021-08-05|2030.64
#2021-08-06|2020.57
#2021-08-09|2019.47
#2021-08-10|2029.37
#2021-08-11|2023.83
#2021-08-12|2020.23
#2021-08-13|2036.79
#2021-08-16|2024.75
#2021-08-17|1995.88
#2021-08-18|1997.20
#2021-08-19|1981.55
#2021-08-20|1961.16
#2021-08-23|1978.91
#2021-08-24|1990.88
#2021-08-25|1986.49
#2021-08-26|1985.03
#2021-08-27|1990.12
#2021-08-30|1994.74
#2021-08-31|1994.81
#2021-09-01|2014.15
#2021-09-02|2025.92
#2021-09-03|2060.61
#2021-09-06|2104.78
#2021-09-07|2166.64
#2021-09-08|2190.94
#2021-09-09|2189.79
#2021-09-10|2207.96
#2021-09-13|2190.16
#2021-09-14|2203.73
#2021-09-15|2172.50
#2021-09-16|2151.61
#2021-09-17|2171.41
#2021-09-20|2177.56
#2021-09-21|2127.63
#2021-09-22|2114.70
#2021-09-23|2109.55
#2021-09-24|2143.61
#2021-09-27|2131.21
#2021-09-28|2133.43
#2021-09-29|2086.66
#2021-09-30|2063.39
#2021-10-01|2062.42
#2021-10-04|2049.81
#2021-10-05|2006.47
#2021-10-06|2004.47
#2021-10-07|2006.44
#2021-10-08|2020.02
#2021-10-11|2028.34
#2021-10-12|1999.12
#2021-10-13|2003.56
#2021-10-14|2003.87
#2021-10-15|2017.86
#2021-10-18|2000.63
#2021-10-19|2017.20
#2021-10-20|2047.97
#2021-10-21|2048.79
#2021-10-22|2053.88
#2021-10-25|2019.87
#2021-10-26|2057.97
#2021-10-27|2038.25
#2021-10-28|2019.53
#2021-10-29|2001.56
#2021-11-01|2023.45
#2021-11-02|2019.10
#2021-11-03|2011.68
#2021-11-04|2020.62
#2021-11-05|2010.80
#2021-11-08|2001.09
#2021-11-09|2060.19
#2021-11-10|2026.79
#2021-11-11|2032.62
#2021-11-12|2071.89
#2021-11-15|2086.58
#2021-11-16|2087.03
#2021-11-17|2075.95
#2021-11-18|2062.58
#2021-11-19|2054.63
#2021-11-22|2043.91
#2021-11-23|2039.12
#2021-11-24|2012.13
#2021-11-25|2032.50
#2021-11-26|2009.59
#2021-11-29|1948.74
#2021-11-30|1911.96
#2021-12-01|1905.11
#2021-12-02|1870.99
#2021-12-03|1871.27
#2021-12-06|1831.18
#2021-12-07|1879.37
#2021-12-08|1868.15
#2021-12-09|1883.49
#2021-12-10|1866.62
#2021-12-13|1873.53
#2021-12-14|1881.71
#2021-12-15|1884.72
#2021-12-16|1901.54
#2021-12-17|1891.07
#2021-12-20|1859.37
#2021-12-21|1862.06
#2021-12-22|1853.31
#2021-12-23|1859.50
#2021-12-24|1844.16
#2021-12-27|1810.15
#2021-12-28|1833.61
#2021-12-29|1830.01
#2021-12-30|1837.11
#2021-12-31|1837.35
#2022-01-03|1834.51
#2022-01-04|1842.42
#2022-01-05|1860.75
#2022-01-06|1859.45
#2022-01-07|1867.00
#2022-01-10|1875.76
#2022-01-11|1870.82
#2022-01-12|1909.25
#2022-01-13|1900.97
#2022-01-14|1897.66
#2022-01-17|1891.88
#2022-01-18|1885.60
#2022-01-19|1871.45
#2022-01-20|1894.17
#2022-01-21|1894.34
#2022-01-24|1880.41
#2022-01-25|1861.69
#2022-01-26|1845.63
#2022-01-27|1780.98
#2022-01-28|1799.80
#2022-01-31|1829.32
#2022-02-01|1850.54
#2022-02-02|1864.14
#2022-02-03|1875.52
#2022-02-04|1880.82
#2022-02-07|1891.43
#2022-02-08|1890.70
#2022-02-09|1906.54
#2022-02-10|1890.47
#2022-02-11|1889.62
#2022-02-14|1866.16
#2022-02-15|1853.51
#2022-02-16|1878.77
#2022-02-17|1869.75
#2022-02-18|1873.11
#2022-02-21|1887.75
#2022-02-22|1878.82
#2022-02-23|1879.64
#2022-02-24|1822.05
#2022-02-25|1842.61
#2022-02-28|1862.01
#2022-03-01|1888.00
#2022-03-02|1879.79
#2022-03-03|1883.20
#2022-03-04|1883.22
#2022-03-07|1836.13
#2022-03-08|1798.11
#2022-03-09|1810.13
#2022-03-10|1847.44
#2022-03-11|1810.42
#2022-03-14|1802.97
#2022-03-15|1806.75
#2022-03-16|1826.53
#2022-03-17|1848.06
#2022-03-18|1858.95
#2022-03-21|1858.46
#2022-03-22|1873.02
#2022-03-23|1916.56
#2022-03-24|1910.63
#2022-03-25|1887.40
#2022-03-28|1871.44
#2022-03-29|1902.76
#2022-03-30|1884.84
#2022-03-31|1883.70
#2022-04-01|1881.06
#2022-04-04|1914.61
#2022-04-05|1912.92
#2022-04-06|1893.00
#2022-04-07|1877.93
#2022-04-08|1906.50
#2022-04-11|1867.58
#2022-04-12|1877.23
#2022-04-13|1879.91
#2022-04-14|1897.76
#2022-04-15|1889.61
#2022-04-18|1869.70
#2022-04-19|1847.18
#2022-04-20|1872.08
#2022-04-21|1862.27
#2022-04-22|1848.18
#2022-04-25|1820.85
#2022-04-26|1844.50
#2022-04-27|1823.87
#2022-04-28|1820.23
#2022-04-29|1840.57
#2022-05-02|1825.72
#2022-05-03|1830.28
#2022-05-04|1829.53
#2022-05-05|1826.25
#2022-05-06|1815.44
#2022-05-09|1798.10
#2022-05-10|1801.85
#2022-05-11|1797.29
#2022-05-12|1752.97
#2022-05-13|1793.56
#2022-05-16|1817.26
#2022-05-17|1822.06
#2022-05-18|1850.88
#2022-05-19|1851.31
#2022-05-20|1864.11
#2022-05-23|1879.05
#2022-05-24|1885.52
#2022-05-25|1874.32
#2022-05-26|1895.83
#2022-05-27|1905.60
#2022-05-30|1900.35
#2022-05-31|1870.22
#2022-06-01|1863.09
#2022-06-02|1853.17
#2022-06-03|1845.27
#2022-06-06|1838.03
#2022-06-07|1822.00
#2022-06-08|1822.89
#2022-06-09|1817.07
#2022-06-10|1807.32
#2022-06-13|1779.64
#2022-06-14|1740.89
#2022-06-15|1726.88
#2022-06-16|1753.48
#2022-06-17|1699.96
#2022-06-20|1725.91
#2022-06-21|1725.55
#2022-06-22|1738.65
#2022-06-23|1771.56
#2022-06-24|1769.64
#2022-06-27|1770.64
#2022-06-28|1772.41
#2022-06-29|1741.95
#2022-06-30|1736.02
#2022-07-01|1737.82
#2022-07-04|1743.42
#2022-07-05|1752.28
#2022-07-06|1737.82
#2022-07-07|1755.24
#2022-07-08|1747.36
#2022-07-11|1762.11
#2022-07-12|1751.02
#2022-07-13|1751.11
#2022-07-14|1728.05
#2022-07-15|1729.25
#2022-07-18|1739.62
#2022-07-19|1739.05
#2022-07-20|1752.33
#2022-07-21|1761.49
#2022-07-22|1780.26
#2022-07-25|1765.87
#2022-07-26|1779.90
#2022-07-27|1772.57
#2022-07-28|1804.88
#2022-07-29|1789.84
#2022-08-01|1798.36
#2022-08-02|1776.52
#2022-08-03|1744.73
#2022-08-04|1768.01
#2022-08-05|1760.32
#2022-08-08|1771.90
#2022-08-09|1725.33
#2022-08-10|1765.18
#2022-08-11|1760.49
#2022-08-12|1760.96
#2022-08-15|1796.00
#2022-08-16|1765.12
#2022-08-17|1768.98
#2022-08-18|1772.21
#2022-08-19|1747.96
#2022-08-22|1750.44
#2022-08-23|1748.36
#2022-08-24|1737.24
#2022-08-25|1745.79
#2022-08-26|1742.02
#2022-08-29|1699.63
#2022-08-30|1725.82
#2022-08-31|1718.64
#2022-09-01|1691.42
#2022-09-02|1692.33
#2022-09-05|1681.27
#2022-09-06|1655.67
#2022-09-07|1635.51
#2022-09-08|1681.66
#2022-09-09|1705.86
#2022-09-12|1714.83
#2022-09-13|1690.05
#2022-09-14|1671.09
#2022-09-15|1664.04
#2022-09-16|1665.05
#2022-09-19|1659.14
#2022-09-20|1674.83
#2022-09-21|1651.86
#2022-09-22|1661.07
#2022-09-23|1647.77
#2022-09-26|1619.23
#2022-09-27|1607.48
#2022-09-28|1588.36
#2022-09-29|1602.25
#2022-09-30|1589.41
#2022-10-03|1582.51
#2022-10-04|1634.10
#2022-10-05|1638.86
#2022-10-06|1642.13
#2022-10-07|1632.89
#2022-10-10|1624.18
#2022-10-11|1613.98
#2022-10-12|1605.66
#2022-10-13|1586.11
#2022-10-14|1602.63
#2022-10-17|1590.15
#2022-10-18|1596.96
#2022-10-19|1602.90
#2022-10-20|1613.79
#2022-10-21|1598.29
#2022-10-24|1600.88
#2022-10-25|1647.92
#2022-10-26|1671.58
#2022-10-27|1669.52
#2022-10-28|1654.36
#2022-10-31|1671.05
#2022-11-01|1684.86
#2022-11-02|1705.95
#2022-11-03|1692.48
#2022-11-04|1675.83
#2022-11-07|1698.24
#2022-11-08|1741.51
#2022-11-09|1724.58
#2022-11-10|1759.63
#2022-11-11|1802.81
#2022-11-14|1710.63
#2022-11-15|1719.19
#2022-11-16|1729.54
#2022-11-17|1720.16
#2022-11-18|1721.76
#2022-11-21|1694.93
#2022-11-22|1710.93
#2022-11-23|1730.52
#2022-11-24|1743.99
#2022-11-25|1738.26
#2022-11-28|1738.15
#2022-11-29|1731.21
#2022-11-30|1720.94
#2022-12-01|1761.40
#2022-12-02|1746.98
#2022-12-05|1736.92
#2022-12-06|1727.01
#2022-12-07|1722.91
#2022-12-08|1731.97
#2022-12-09|1748.85
#2022-12-12|1733.60
#2022-12-13|1768.86
#2022-12-14|1773.99
#2022-12-15|1744.83
#2022-12-16|1725.81
#2022-12-19|1730.44
#2022-12-20|1765.01
#2022-12-21|1765.01
#2022-12-22|1780.85
#2022-12-23|1769.91
#2022-12-26|1768.19
#2022-12-27|1766.21
#2022-12-28|1746.25
#2022-12-29|1743.38
#2022-12-30|1756.22
#2023-01-02|1753.60
#2023-01-03|1766.98
#2023-01-04|1756.11
#2023-01-05|1737.87
#2023-01-06|1759.61
#2023-01-09|1769.39
#2023-01-10|1758.44
#2023-01-11|1757.54
#2023-01-12|1796.06
#2023-01-13|1816.35
#2023-01-16|1792.35
#2023-01-17|1806.92
#2023-01-18|1826.90
#2023-01-19|1810.50
#2023-01-20|1804.88
#2023-01-23|1812.97
#2023-01-24|1851.57
#2023-01-25|1860.00
#2023-01-26|1855.15
#2023-01-27|1853.35
#2023-01-30|1844.24
#2023-01-31|1846.50
#2023-02-01|1863.40
#2023-02-02|1872.05
#2023-02-03|1826.48
#2023-02-06|1815.58
#2023-02-07|1830.91
#2023-02-08|1810.02
#2023-02-09|1808.57
#2023-02-10|1798.13
#2023-02-13|1776.75
#2023-02-14|1787.97
#2023-02-15|1763.49
#2023-02-16|1769.92
#2023-02-17|1754.02
#2023-02-20|1772.52
#2023-02-21|1758.19
#2023-02-22|1744.45
#2023-02-23|1740.66
#2023-02-24|1731.66
#2023-02-27|1718.56
#2023-02-28|1717.04
#2023-03-01|1716.73
#2023-03-02|1713.77
#2023-03-03|1732.45
#2023-03-06|1750.50
#2023-03-07|1748.49
#2023-03-08|1746.64
#2023-03-09|1757.52
#2023-03-10|1741.45
#2023-03-13|1740.49
#2023-03-14|1701.75
#2023-03-15|1717.84
#2023-03-16|1716.36
#2023-03-17|1735.11
#2023-03-20|1732.36
#2023-03-21|1725.98
#2023-03-22|1746.42
#2023-03-23|1751.77
#2023-03-24|1750.63
#2023-03-27|1749.90
#2023-03-28|1756.47
#2023-03-29|1771.77
#2023-03-30|1736.97
#2023-03-31|1741.53
#2023-04-03|1754.20
#2023-04-04|1764.57
#2023-04-05|1761.67
#2023-04-06|1748.98
#2023-04-07|1741.48
#2023-04-10|1712.43
#2023-04-11|1721.14
#2023-04-12|1734.97
#2023-04-13|1746.13
#2023-04-14|1738.35
#2023-04-17|1727.78
#2023-04-18|1754.80
#2023-04-19|1744.50
#2023-04-20|1740.31
#2023-04-21|1725.95
#2023-04-24|1729.11
#2023-04-25|1738.71
#2023-04-26|1750.29
#2023-04-27|1738.73
#2023-04-28|1742.25
#2023-05-01|1741.39
#2023-05-02|1751.31
#2023-05-03|1766.51
#2023-05-04|1783.08
#2023-05-05|1772.15
#2023-05-08|1767.10
#2023-05-09|1773.51
#2023-05-10|1776.38
#2023-05-11|1780.08
#2023-05-12|1758.69
#2023-05-15|1770.86
#2023-05-16|1761.62
#2023-05-17|1768.71
#2023-05-18|1749.00
#2023-05-19|1744.23
#2023-05-22|1757.70
#2023-05-23|1746.88
#2023-05-24|1727.58
#2023-05-25|1707.45
#2023-05-26|1690.74
#2023-05-29|1720.55
#2023-05-30|1718.58
#2023-05-31|1699.80
#2023-06-01|1730.85
#2023-06-02|1749.61
#2023-06-05|1755.28
#2023-06-06|1768.62
#2023-06-07|1760.40
#2023-06-08|1756.75
#2023-06-09|1768.62
#2023-06-12|1770.99
#2023-06-13|1793.80
#2023-06-14|1809.44
#2023-06-15|1791.05
#2023-06-16|1785.94
#2023-06-19|1771.88
#2023-06-20|1774.09
#2023-06-21|1786.43
#2023-06-22|1777.28
#2023-06-23|1754.10
#2023-06-26|1752.81
#2023-06-27|1755.08
#2023-06-28|1795.07
#2023-06-29|1773.41
#2023-06-30|1769.91
#2023-07-03|1778.98
#2023-07-04|1774.71
#2023-07-05|1770.66
#2023-07-06|1754.09
#2023-07-07|1760.27
#2023-07-10|1770.06
#2023-07-11|1765.70
#2023-07-12|1802.61
#2023-07-13|1820.56
#2023-07-14|1811.84
#2023-07-17|1803.55
#2023-07-18|1801.77
#2023-07-19|1802.36
#2023-07-20|1795.06
#2023-07-21|1784.06
#2023-07-24|1807.35
#2023-07-25|1786.56
#2023-07-26|1791.09
#2023-07-27|1790.93
#2023-07-28|1796.08
#2023-07-31|1786.62
#2023-08-01|1777.10
#2023-08-02|1737.85
#2023-08-03|1733.88
#2023-08-04|1739.00
#2023-08-07|1746.51
#2023-08-08|1748.92
#2023-08-09|1738.16
#2023-08-10|1739.87
#2023-08-11|1734.47
#2023-08-14|1719.92
#2023-08-15|1729.32
#2023-08-16|1704.79
#2023-08-17|1701.50
#2023-08-18|1703.60
#2023-08-21|1696.70
#2023-08-22|1715.18
#2023-08-23|1727.48
#2023-08-24|1742.12
#2023-08-25|1716.03
#2023-08-28|1723.43
#2023-08-29|1728.87
#2023-08-30|1740.11
#2023-08-31|1750.09
#2023-09-01|1746.48
#2023-09-04|1741.54
#2023-09-05|1723.20
#2023-09-06|1728.28
#2023-09-07|1746.19
#2023-09-08|1735.92
#2023-09-11|1759.37
#2023-09-12|1772.44
#2023-09-13|1775.19
#2023-09-14|1788.35
#2023-09-15|1814.10
#2023-09-18|1790.41
#2023-09-19|1782.16
#2023-09-20|1776.48
#2023-09-21|1752.69
#2023-09-22|1749.82
#2023-09-25|1758.67
#2023-09-26|1735.66
#2023-09-27|1735.98
#2023-09-28|1719.45
#2023-09-29|1716.75
#2023-10-02|1706.82
#2023-10-03|1706.91
#2023-10-04|1671.73
#2023-10-05|1680.59
#2023-10-06|1667.12
#2023-10-09|1670.80
#2023-10-10|1690.91
#2023-10-11|1725.89
#2023-10-12|1732.10
#2023-10-13|1709.40
#2023-10-16|1684.48
#2023-10-17|1718.69
#2023-10-18|1731.93
#2023-10-19|1712.22
#2023-10-20|1702.22
#2023-10-23|1692.48
#2023-10-24|1704.64
#2023-10-25|1699.39
#2023-10-26|1663.12
#2023-10-27|1681.79
#2023-10-30|1683.66
#2023-10-31|1676.69
#2023-11-01|1704.16
#2023-11-02|1731.85
#2023-11-03|1753.29
#2023-11-06|1800.43
#2023-11-07|1782.03
#2023-11-08|1748.20
#2023-11-09|1762.02
#2023-11-10|1752.16
#2023-11-13|1744.35
#2023-11-14|1753.38
#2023-11-15|1797.60
#2023-11-16|1808.79
#2023-11-17|1814.71
#2023-11-20|1824.10
#2023-11-21|1830.50
#2023-11-22|1812.08
#2023-11-23|1811.53
#2023-11-24|1795.39
#2023-11-27|1794.32
#2023-11-28|1827.16
#2023-11-29|1829.85
#2023-11-30|1831.41
#2023-12-01|1804.83
#2023-12-04|1813.81
#2023-12-05|1785.62
#2023-12-06|1800.30
#2023-12-07|1796.59
#2023-12-08|1816.36
#2023-12-11|1810.61
#2023-12-12|1825.68
#2023-12-13|1817.77
#2023-12-14|1856.77
#2023-12-15|1854.68
#2023-12-18|1836.63
#2023-12-19|1831.40
#2023-12-20|1858.22
#2023-12-21|1862.62
#2023-12-22|1878.01
#2023-12-25|1878.70
#2023-12-26|1895.27
#2023-12-27|1924.47
#2023-12-28|1947.19
#2023-12-29|1948.01
#2024-01-01|1948.01
#2024-01-02|1946.03
#2024-01-03|1897.07
#2024-01-04|1892.02
#2024-01-05|1885.51
#2024-01-08|1885.38
#2024-01-09|1868.28
#2024-01-10|1849.17
#2024-01-11|1866.82
#2024-01-12|1874.64
#2024-01-15|1888.48
#2024-01-16|1853.46
#2024-01-17|1820.15
#2024-01-18|1834.78
#2024-01-19|1876.14
#2024-01-22|1897.43
#2024-01-23|1894.70
#2024-01-24|1879.52
#2024-01-25|1873.17
#2024-01-26|1850.50
#2024-01-29|1872.70
#2024-01-30|1874.17
#2024-01-31|1857.70
#2024-02-01|1874.72
#2024-02-02|1899.19
#2024-02-05|1875.25
#2024-02-06|1871.77
#2024-02-07|1878.21
#2024-02-08|1864.99
#2024-02-09|1879.18
#2024-02-12|1878.58
#2024-02-13|1905.85
#2024-02-14|1877.04
#2024-02-15|1870.97
#2024-02-16|1873.45
#2024-02-19|1891.04
#2024-02-20|1888.27
#2024-02-21|1881.29
#2024-02-22|1893.24
#2024-02-23|1887.52
#2024-02-26|1880.76
#2024-02-27|1884.38
#2024-02-28|1886.04
#2024-02-29|1897.40
#2024-03-01|1895.21
#2024-03-04|1909.39
#2024-03-05|1894.41
#2024-03-06|1889.07
#2024-03-07|1902.59
#2024-03-08|1938.08
#2024-03-11|1913.34
#2024-03-12|1912.84
#2024-03-13|1917.66
#2024-03-14|1919.35
#2024-03-15|1878.08
#2024-03-18|1890.25
#2024-03-19|1883.87
#2024-03-20|1931.79
#2024-03-21|1984.46
#2024-03-22|1976.49
#2024-03-25|1955.71
#2024-03-26|1980.77
#2024-03-27|1974.29
#2024-03-28|1970.64
#2024-03-29|1991.57
#2024-04-01|1972.64
#2024-04-02|2008.37
#2024-04-03|1988.99
#2024-04-04|2006.79
#2024-04-05|1985.38
#2024-04-08|1986.40
#2024-04-09|1974.45
#2024-04-10|1962.69
#2024-04-11|1953.85
#2024-04-12|1940.53
#2024-04-15|1900.16
#2024-04-16|1853.62
#2024-04-17|1835.92
#2024-04-18|1853.02
#2024-04-19|1812.88
#2024-04-22|1804.62
#2024-04-23|1799.42
#2024-04-24|1849.69
#2024-04-25|1806.85
#2024-04-26|1809.33
#2024-04-29|1810.48
#2024-04-30|1823.31
#2024-05-01|1818.47
#2024-05-02|1845.59
#2024-05-03|1856.40
#2024-05-06|1851.59
#2024-05-07|1903.75
#2024-05-08|1885.88
#2024-05-09|1855.18
#2024-05-10|1849.18
#2024-05-13|1845.12
#2024-05-14|1843.42
#2024-05-15|1841.07
#2024-05-16|1861.35
#2024-05-17|1839.38
#2024-05-20|1850.72
#2024-05-21|1834.52
#2024-05-22|1830.57
#2024-05-23|1839.50
#2024-05-24|1796.68
#2024-05-27|1826.70
#2024-05-28|1835.00
#2024-05-29|1794.06
#2024-05-30|1762.89
#2024-05-31|1768.02
#2024-06-03|1811.93
#2024-06-04|1811.08
#2024-06-05|1837.37
#2024-06-06|1840.27
#2024-06-07|1838.17
#2024-06-10|1818.97
#2024-06-11|1804.25
#2024-06-12|1828.65
#2024-06-13|1851.04
#2024-06-14|1861.47
#2024-06-17|1831.83
#2024-06-18|1854.29
#2024-06-19|1872.67
#2024-06-20|1874.50
#2024-06-21|1843.90
#2024-06-24|1860.38
#2024-06-25|1867.71
#2024-06-26|1869.09
#2024-06-27|1876.06
#2024-06-28|1889.80
#2024-07-01|1900.79
#2024-07-02|1897.24
#2024-07-03|1905.92
#2024-07-04|1960.89
#2024-07-05|1992.22
#2024-07-08|1994.95
#2024-07-09|2015.06
#2024-07-10|2019.86
#2024-07-11|2042.57
#2024-07-12|1991.29
#2024-07-15|2018.51
#2024-07-16|2022.29
#2024-07-17|2026.73
#2024-07-18|2014.95
#2024-07-19|1968.97
#2024-07-22|1954.02
#2024-07-23|1969.44
#2024-07-24|1955.06
#2024-07-25|1905.62
#2024-07-26|1906.17
#2024-07-29|1921.95
#2024-07-30|1906.80
#2024-07-31|1973.76
#2024-08-01|1942.60
#2024-08-02|1886.61
#2024-08-05|1738.07
#2024-08-06|1765.78
#2024-08-07|1811.76
#2024-08-08|1781.22
#2024-08-09|1817.30
#2024-08-12|1814.66
#2024-08-13|1843.80
#2024-08-14|1870.87
#2024-08-15|1870.28
#2024-08-16|1931.03
#2024-08-19|1934.45
#2024-08-20|1954.28
#2024-08-21|1946.69
#2024-08-22|1947.44
#2024-08-23|1942.66
#2024-08-26|1937.81
#2024-08-27|1938.36
#2024-08-28|1937.23
#2024-08-29|1909.15
#2024-08-30|1911.71
#2024-09-02|1906.63
#2024-09-03|1894.76
#2024-09-04|1838.67
#2024-09-05|1840.19
#2024-09-06|1845.18
#2024-09-09|1813.63
#2024-09-10|1793.26
#2024-09-11|1779.49
#2024-09-12|1811.46
#2024-09-13|1798.88
#2024-09-16|1800.71
#2024-09-17|1786.85
#2024-09-18|1784.72
#2024-09-19|1776.45
#2024-09-20|1770.86
#2024-09-23|1762.69
#2024-09-24|1775.58
#2024-09-25|1750.62
#2024-09-26|1799.88
#2024-09-27|1804.19
#2024-09-30|1743.92
#2024-10-01|1753.08
#2024-10-02|1721.52
#2024-10-03|1727.06
#2024-10-04|1697.87
#2024-10-07|1702.57
#2024-10-08|1679.79
#2024-10-09|1683.86
#2024-10-10|1676.66
#2024-10-11|1669.42
#2024-10-14|1682.48
#2024-10-15|1701.23
#2024-10-16|1675.05
#2024-10-17|1671.31
#2024-10-18|1663.47
#2024-10-21|1651.27
#2024-10-22|1624.86
#2024-10-23|1628.23
#2024-10-24|1600.40
#2024-10-25|1583.24
#2024-10-28|1617.37
#2024-10-29|1643.24
#2024-10-30|1647.79
#2024-10-31|1650.42
#2024-11-01|1622.48
#2024-11-04|1638.73
#2024-11-05|1620.84
#2024-11-06|1606.17
#2024-11-07|1617.70
#2024-11-08|1626.32
#2024-11-11|1592.32
#2024-11-12|1562.91
#2024-11-13|1521.51
#2024-11-14|1504.95
#2024-11-15|1562.54
#2024-11-18|1601.87
#2024-11-19|1606.83
#2024-11-20|1581.56
#2024-11-21|1596.67
#2024-11-22|1587.06
#2024-11-25|1614.93
#2024-11-26|1622.65
#2024-11-27|1612.19
#2024-11-28|1611.39
#2024-11-29|1596.40
#2024-12-02|1589.79
#2024-12-03|1605.66
#2024-12-04|1582.34
#2024-12-05|1585.44
#2024-12-06|1589.33
#2024-12-09|1569.63
#2024-12-10|1574.43
#2024-12-11|1572.73
#2024-12-12|1603.86
#2024-12-13|1596.13
#2024-12-16|1588.42
#2024-12-17|1581.28
#2024-12-18|1576.83
#2024-12-19|1519.58
#2024-12-20|1516.28
#2024-12-23|1526.99
#2024-12-24|1528.75
#2024-12-25|1529.46
#2024-12-26|1520.20
#2024-12-27|1533.55
#2024-12-30|1523.08
#2024-12-31|1522.86
#2025-01-01|1522.86
#2025-01-02|1529.02
#2025-01-03|1539.77
#2025-01-06|1549.06
#2025-01-07|1551.95
#2025-01-08|1569.08
#2025-01-09|1552.13
#2025-01-10|1531.46
#2025-01-13|1513.66
#2025-01-14|1509.26
#2025-01-15|1515.97
#2025-01-16|1532.47
#2025-01-17|1516.98
#2025-01-20|1525.92
#2025-01-21|1531.95
#2025-01-22|1559.41
#2025-01-23|1567.29
#2025-01-24|1573.09
#2025-01-27|1572.88
#2025-01-28|1559.99
#2025-01-29|1567.26
#2025-01-30|1569.45
#2025-01-31|1543.18
#2025-02-03|1516.27
#2025-02-04|1542.57
#2025-02-05|1575.20
#2025-02-06|1576.73
#2025-02-07|1564.78
#2025-02-10|1580.25
#2025-02-11|1577.38
#2025-02-12|1584.08
#2025-02-13|1592.76
#2025-02-14|1603.64
#2025-02-17|1611.92
#2025-02-18|1625.03
#2025-02-19|1647.30
#2025-02-20|1646.06
#2025-02-21|1640.71
#2025-02-24|1633.28
#2025-02-25|1623.92
#2025-02-26|1608.62
#2025-02-27|1600.13
#2025-02-28|1543.96
#2025-03-03|1553.69
#2025-03-04|1552.04
#2025-03-05|1550.06
#2025-03-06|1568.38
#2025-03-07|1552.66
#2025-03-10|1554.42
#2025-03-11|1539.99
#2025-03-12|1555.67
#2025-03-13|1555.44
#2025-03-14|1551.22
#2025-03-17|1600.46
#2025-03-18|1598.10
#2025-03-19|1605.24
#2025-03-20|1629.21
#2025-03-21|1648.46
#2025-03-24|1622.29
#2025-03-25|1618.33
#2025-03-26|1642.24
#2025-03-27|1642.79
#2025-03-28|1616.48
#2025-03-31|1562.51
#2025-04-01|1579.23
#2025-04-02|1573.51
#2025-04-03|1547.25
#2025-04-04|1563.35
#2025-04-07|1453.47
#2025-04-08|1485.74
#2025-04-09|1473.02
#2025-04-10|1574.65
#2025-04-11|1562.66
#2025-04-14|1600.19
#2025-04-15|1610.68
#2025-04-16|1591.41
#2025-04-17|1604.84
#2025-04-18|1614.68
#2025-04-21|1612.90
#2025-04-22|1614.70
#2025-04-23|1618.68
#2025-04-24|1603.46
#2025-04-25|1604.26
#2025-04-28|1612.78
#2025-04-29|1618.15
#2025-04-30|1622.87
#2025-05-01|1614.73
#2025-05-02|1623.60
#2025-05-05|1625.23
#2025-05-06|1631.61
#2025-05-07|1644.05
#2025-05-08|1626.42
#2025-05-09|1645.53
#2025-05-12|1663.97
#2025-05-13|1635.32
#2025-05-14|1653.72
#2025-05-15|1662.66
#2025-05-16|1662.94
#2025-05-19|1646.01
#2025-05-20|1648.23
#2025-05-21|1650.96
#2025-05-22|1635.59
#2025-05-23|1640.38
#2025-05-26|1659.89
#2025-05-27|1642.88
#2025-05-28|1666.50
#2025-05-29|1676.71
#2025-05-30|1672.53
#2025-06-02|1677.36
#2025-06-03|1673.08
#2025-06-04|1695.97
#2025-06-05|1711.24
#2025-06-06|1706.46
#2025-06-09|1729.15
#2025-06-10|1718.69
#2025-06-11|1725.34
#2025-06-12|1737.47
#2025-06-13|1714.04
#2025-06-16|1713.53
#2025-06-17|1723.60
#2025-06-18|1741.67
#2025-06-19|1723.49
#2025-06-20|1732.21
#2025-06-23|1698.18
#2025-06-24|1769.26
#2025-06-25|1763.00
#2025-06-26|1774.61
#2025-06-27|1793.62
#2025-06-30|1808.61
#2025-07-01|1821.87
#2025-07-02|1829.61
#2025-07-03|1853.41
#2025-07-04|1851.02
#2025-07-07|1819.02
#2025-07-08|1805.41
#2025-07-09|1790.62
#2025-07-10|1799.60
#2025-07-11|1810.40
#2025-07-14|1794.47
#2025-07-15|1808.78
#2025-07-16|1821.26
#2025-07-17|1853.02
#2025-07-18|1871.00
#2025-07-21|1890.10
#2025-07-22|1877.78
#2025-07-23|1898.44
#2025-07-24|1911.51
#2025-07-25|1893.49
#2025-07-28|1925.10
#2025-07-29|1915.17
#2025-07-30|1943.14
#2025-07-31|1925.62
#2025-08-01|1904.58
#2025-08-04|1921.90
#2025-08-05|1939.36
#2025-08-06|1934.76
#2025-08-07|1975.08
#2025-08-08|2024.31
#2025-08-11|2012.99
#2025-08-12|2046.29
#2025-08-13|2074.59
#2025-08-14|2075.65
#2025-08-15|2111.51
#2025-08-18|2095.46
#2025-08-19|2077.43
#2025-08-20|2055.28
#2025-08-21|2037.23
#2025-08-22|2067.78
#2025-08-25|2072.45
#2025-08-26|2036.84
#2025-08-27|2041.36
#2025-08-28|2053.35
#2025-08-29|2052.50
#2025-09-01|2010.06
#2025-09-02|2028.10
#2025-09-03|2006.02
#2025-09-04|2030.98
#2025-09-05|2036.96
#2025-09-08|2045.34
#2025-09-09|2047.00
#2025-09-10|2091.27
#2025-09-11|2142.72
#2025-09-12|2174.95
#2025-09-15|2188.95
#2025-09-16|2241.92
#2025-09-17|2223.22
#2025-09-18|2237.14
#2025-09-19|2222.34
#2025-09-22|2254.92
#2025-09-23|2268.28
#2025-09-24|2291.60
#2025-09-25|2302.70
#2025-09-26|2244.78
#2025-09-29|2259.63
#2025-09-30|2247.66
#2025-10-01|2266.08
#2025-10-02|2321.12
#2025-10-03|2344.10
#2025-10-06|2349.20
#2025-10-07|2346.39
#2025-10-08|2322.47
#2025-10-09|2372.76
#2025-10-10|2406.67
#2025-10-13|2386.69
#2025-10-14|2335.75
#2025-10-15|2413.07
#2025-10-16|2496.26
#2025-10-17|2483.48
#2025-10-20|2538.77
#2025-10-21|2523.51
#2025-10-22|2510.19
#2025-10-23|2445.79
#2025-10-24|2500.77
#2025-10-27|2584.79
#2025-10-28|2566.56
#2025-10-29|2605.00
#2025-10-30|2615.51
#2025-10-31|2675.09
#2025-11-03|2714.80
#2025-11-04|2586.06
#2025-11-05|2455.99
#2025-11-06|2470.58
#2025-11-07|2425.73
#2025-11-10|2476.52
#2025-11-11|2514.83
#2025-11-12|2490.08
#2025-11-13|2473.31
#2025-11-14|2384.51
#2025-11-17|2437.25
#2025-11-18|2359.51
#2025-11-19|2335.59
#2025-11-20|2383.84
#2025-11-21|2280.73
#2025-11-24|2303.64
#2025-11-25|2296.33
#2025-11-26|2367.97
#2025-11-27|2385.19
#2025-11-28|2347.67
#2025-12-01|2346.52
#2025-12-02|2357.63
#2025-12-03|2393.78
#2025-12-04|2434.60
#2025-12-05|2488.17
#2025-12-08|2486.65
#2025-12-09|2469.59
#2025-12-10|2469.28
#2025-12-11|2435.92
#2025-12-12|2468.39
#2025-12-15|2409.30
#2025-12-16|2372.32
#2025-12-17|2430.11
#2025-12-18|2414.54
#2025-12-19|2412.98
#2025-12-22|2470.39
#2025-12-23|2486.81
#2025-12-24|2511.78
#2025-12-25|2512.75
#2025-12-26|2599.71
#2025-12-29|2643.59
#2025-12-30|2622.63
#2025-12-31|2620.18
#2026-01-01|2620.18
#2026-01-02|2734.25
#2026-01-05|2874.37
#2026-01-06|2889.55
#2026-01-07|2896.58
#2026-01-08|2833.60
#2026-01-09|2821.32
#2026-01-12|2807.50
#2026-01-13|2802.17
#2026-01-14|2821.20
#2026-01-15|2850.93
#2026-01-16|2903.91
#2026-01-19|2911.25
#2026-01-20|2851.72
#2026-01-21|2904.11
#2026-01-22|2969.04
#2026-01-23|2972.40
#2026-01-26|3010.86
#2026-01-27|3095.60
#2026-01-28|3177.20
#2026-01-29|3153.72
#2026-01-30|3131.41
#2026-02-02|2958.28
#2026-02-03|3221.98
#2026-02-04|3219.85
#2026-02-05|3049.02
#2026-02-06|3038.87
#2026-02-09|3155.67
#2026-02-10|3203.57
#2026-02-11|3249.58
#2026-02-12|3417.60
#2026-02-13|3415.76
#2026-02-16|3437.37
#2026-02-17|3411.86
#2026-02-18|3399.84
#2026-02-19|3509.97
#2026-02-20|3501.47
#2026-02-23|3546.80
#2026-02-24|3603.11
#2026-02-25|3663.84
#2026-02-26|3859.97
#2026-02-27|3804.87
#2026-03-02|3785.59
#2026-03-03|3468.26
#2026-03-04|3145.34
#2026-03-05|3409.90
#2026-03-06|3368.38
#2026-03-09|3141.12
#2026-03-10|3377.05
#2026-03-11|3425.97
#2026-03-12|3354.33
#2026-03-13|3269.13
#2026-03-16|3333.75
#2026-03-17|3404.54
#2026-03-18|3609.74
#2026-03-19|3474.25
#2026-03-20|3450.11
#2026-03-23|3256.23
#2026-03-24|3336.88
#2026-03-25|3352.32
#2026-03-26|3232.09
#2026-03-27|3232.90
#2026-03-30|3150.98