Table Data - Nasdaq Developed Markets: Asia Telecommunications Large Mid Cap Total Return Index
| Title | Nasdaq Developed Markets: Asia Telecommunications Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA15LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-06-05 |
| Last Updated | 2026-06-08 12:27 PM CDT |
| Notes | For more information about this series, see: NQDMASIA15LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 500.77 |
| 2001-04-02 | 486.68 |
| 2001-04-03 | 488.78 |
| 2001-04-04 | 494.91 |
| 2001-04-05 | 502.93 |
| 2001-04-06 | 505.63 |
| 2001-04-09 | 495.40 |
| 2001-04-10 | 496.02 |
| 2001-04-11 | 512.18 |
| 2001-04-12 | 519.05 |
| 2001-04-13 | . |
| 2001-04-16 | 508.71 |
| 2001-04-17 | 501.01 |
| 2001-04-18 | 534.02 |
| 2001-04-19 | 554.23 |
| 2001-04-20 | 533.78 |
| 2001-04-23 | 546.45 |
| 2001-04-24 | 528.28 |
| 2001-04-25 | 532.54 |
| 2001-04-26 | 533.33 |
| 2001-04-27 | 534.64 |
| 2001-04-30 | 536.67 |
| 2001-05-01 | 564.69 |
| 2001-05-02 | 583.62 |
| 2001-05-03 | 588.65 |
| 2001-05-04 | 586.82 |
| 2001-05-07 | 610.96 |
| 2001-05-08 | 585.66 |
| 2001-05-09 | 571.34 |
| 2001-05-10 | 557.59 |
| 2001-05-11 | 547.82 |
| 2001-05-14 | 538.95 |
| 2001-05-15 | 561.06 |
| 2001-05-16 | 543.80 |
| 2001-05-17 | 551.56 |
| 2001-05-18 | 530.48 |
| 2001-05-21 | 535.93 |
| 2001-05-22 | 538.01 |
| 2001-05-23 | 538.84 |
| 2001-05-24 | 536.25 |
| 2001-05-25 | 530.38 |
| 2001-05-28 | . |
| 2001-05-29 | 530.33 |
| 2001-05-30 | 521.00 |
| 2001-05-31 | 517.80 |
| 2001-06-01 | 517.31 |
| 2001-06-04 | 512.66 |
| 2001-06-05 | 514.97 |
| 2001-06-06 | 510.28 |
| 2001-06-07 | 512.58 |
| 2001-06-08 | 510.47 |
| 2001-06-11 | 496.01 |
| 2001-06-12 | 481.68 |
| 2001-06-13 | 475.37 |
| 2001-06-14 | 479.05 |
| 2001-06-15 | 474.10 |
| 2001-06-18 | 466.01 |
| 2001-06-19 | 464.43 |
| 2001-06-20 | 458.08 |
| 2001-06-21 | 461.85 |
| 2001-06-22 | 476.94 |
| 2001-06-25 | 461.94 |
| 2001-06-26 | 463.93 |
| 2001-06-27 | 459.33 |
| 2001-06-28 | 449.32 |
| 2001-06-29 | 468.24 |
| 2001-07-02 | 465.63 |
| 2001-07-03 | 472.33 |
| 2001-07-04 | . |
| 2001-07-05 | 460.59 |
| 2001-07-06 | 452.98 |
| 2001-07-09 | 447.62 |
| 2001-07-10 | 458.64 |
| 2001-07-11 | 456.24 |
| 2001-07-12 | 463.76 |
| 2001-07-13 | 460.53 |
| 2001-07-16 | 456.32 |
| 2001-07-17 | 450.77 |
| 2001-07-18 | 434.07 |
| 2001-07-19 | 431.88 |
| 2001-07-20 | 433.84 |
| 2001-07-23 | 407.91 |
| 2001-07-24 | 417.57 |
| 2001-07-25 | 428.16 |
| 2001-07-26 | 427.44 |
| 2001-07-27 | 417.41 |
| 2001-07-30 | 403.95 |
| 2001-07-31 | 414.40 |
| 2001-08-01 | 430.38 |
| 2001-08-02 | 441.54 |
| 2001-08-03 | 438.48 |
| 2001-08-06 | 436.31 |
| 2001-08-07 | 434.38 |
| 2001-08-08 | 436.45 |
| 2001-08-09 | 415.09 |
| 2001-08-10 | 417.45 |
| 2001-08-13 | 411.71 |
| 2001-08-14 | 427.96 |
| 2001-08-15 | 432.59 |
| 2001-08-16 | 420.62 |
| 2001-08-17 | 411.84 |
| 2001-08-20 | 403.37 |
| 2001-08-21 | 406.21 |
| 2001-08-22 | 405.34 |
| 2001-08-23 | 391.32 |
| 2001-08-24 | 390.47 |
| 2001-08-27 | 398.44 |
| 2001-08-28 | 384.69 |
| 2001-08-29 | 376.07 |
| 2001-08-30 | 370.17 |
| 2001-08-31 | 376.92 |
| 2001-09-03 | . |
| 2001-09-04 | 374.13 |
| 2001-09-05 | 360.83 |
| 2001-09-06 | 349.16 |
| 2001-09-07 | 339.36 |
| 2001-09-10 | 325.84 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 350.95 |
| 2001-09-18 | 368.86 |
| 2001-09-19 | 385.11 |
| 2001-09-20 | 383.42 |
| 2001-09-21 | 368.35 |
| 2001-09-24 | 367.04 |
| 2001-09-25 | 384.47 |
| 2001-09-26 | 375.93 |
| 2001-09-27 | 383.91 |
| 2001-09-28 | 390.91 |
| 2001-10-01 | 396.73 |
| 2001-10-02 | 406.17 |
| 2001-10-03 | 387.59 |
| 2001-10-04 | 402.58 |
| 2001-10-05 | 408.11 |
| 2001-10-08 | 408.47 |
| 2001-10-09 | 387.55 |
| 2001-10-10 | 365.32 |
| 2001-10-11 | 381.02 |
| 2001-10-12 | 389.40 |
| 2001-10-15 | 381.39 |
| 2001-10-16 | 377.71 |
| 2001-10-17 | 385.85 |
| 2001-10-18 | 375.32 |
| 2001-10-19 | 375.71 |
| 2001-10-22 | 373.46 |
| 2001-10-23 | 379.83 |
| 2001-10-24 | 388.37 |
| 2001-10-25 | 393.04 |
| 2001-10-26 | 390.44 |
| 2001-10-29 | 382.95 |
| 2001-10-30 | 377.46 |
| 2001-10-31 | 369.69 |
| 2001-11-01 | 374.50 |
| 2001-11-02 | 371.67 |
| 2001-11-05 | 364.39 |
| 2001-11-06 | 371.30 |
| 2001-11-07 | 355.70 |
| 2001-11-08 | 354.83 |
| 2001-11-09 | 348.73 |
| 2001-11-12 | 348.31 |
| 2001-11-13 | 351.02 |
| 2001-11-14 | 352.82 |
| 2001-11-15 | 368.71 |
| 2001-11-16 | 373.36 |
| 2001-11-19 | 377.66 |
| 2001-11-20 | 371.37 |
| 2001-11-21 | 360.48 |
| 2001-11-22 | . |
| 2001-11-23 | 361.60 |
| 2001-11-26 | 376.67 |
| 2001-11-27 | 373.25 |
| 2001-11-28 | 365.90 |
| 2001-11-29 | 362.64 |
| 2001-11-30 | 365.42 |
| 2001-12-03 | 351.32 |
| 2001-12-04 | 348.21 |
| 2001-12-05 | 356.70 |
| 2001-12-06 | 363.11 |
| 2001-12-07 | 353.91 |
| 2001-12-10 | 341.23 |
| 2001-12-11 | 336.03 |
| 2001-12-12 | 335.36 |
| 2001-12-13 | 322.28 |
| 2001-12-14 | 317.26 |
| 2001-12-17 | 314.01 |
| 2001-12-18 | 305.59 |
| 2001-12-19 | 311.14 |
| 2001-12-20 | 325.63 |
| 2001-12-21 | 314.78 |
| 2001-12-24 | 314.58 |
| 2001-12-25 | . |
| 2001-12-26 | 301.68 |
| 2001-12-27 | 306.37 |
| 2001-12-28 | 315.45 |
| 2001-12-31 | 316.14 |
| 2002-01-01 | . |
| 2002-01-02 | 313.79 |
| 2002-01-03 | 315.25 |
| 2002-01-04 | 326.74 |
| 2002-01-07 | 330.87 |
| 2002-01-08 | 316.68 |
| 2002-01-09 | 309.85 |
| 2002-01-10 | 306.57 |
| 2002-01-11 | 297.73 |
| 2002-01-14 | 299.32 |
| 2002-01-15 | 293.90 |
| 2002-01-16 | 295.85 |
| 2002-01-17 | 293.37 |
| 2002-01-18 | 296.53 |
| 2002-01-21 | . |
| 2002-01-22 | 284.02 |
| 2002-01-23 | 277.95 |
| 2002-01-24 | 281.68 |
| 2002-01-25 | 287.88 |
| 2002-01-28 | 301.81 |
| 2002-01-29 | 293.16 |
| 2002-01-30 | 287.26 |
| 2002-01-31 | 292.51 |
| 2002-02-01 | 284.94 |
| 2002-02-04 | 289.71 |
| 2002-02-05 | 282.46 |
| 2002-02-06 | 276.20 |
| 2002-02-07 | 282.19 |
| 2002-02-08 | 281.06 |
| 2002-02-11 | 282.90 |
| 2002-02-12 | 291.54 |
| 2002-02-13 | 294.96 |
| 2002-02-14 | 296.21 |
| 2002-02-15 | 291.19 |
| 2002-02-18 | . |
| 2002-02-19 | 286.63 |
| 2002-02-20 | 283.43 |
| 2002-02-21 | 288.89 |
| 2002-02-22 | 287.16 |
| 2002-02-25 | 287.33 |
| 2002-02-26 | 287.38 |
| 2002-02-27 | 286.63 |
| 2002-02-28 | 293.00 |
| 2002-03-01 | 299.21 |
| 2002-03-04 | 322.07 |
| 2002-03-05 | 324.91 |
| 2002-03-06 | 331.22 |
| 2002-03-07 | 362.09 |
| 2002-03-08 | 366.53 |
| 2002-03-11 | 373.83 |
| 2002-03-12 | 355.34 |
| 2002-03-13 | 345.85 |
| 2002-03-14 | 357.29 |
| 2002-03-15 | 363.99 |
| 2002-03-18 | 349.76 |
| 2002-03-19 | 351.90 |
| 2002-03-20 | 353.58 |
| 2002-03-21 | 351.53 |
| 2002-03-22 | 340.22 |
| 2002-03-25 | 337.70 |
| 2002-03-26 | 336.47 |
| 2002-03-27 | 345.06 |
| 2002-03-28 | 355.12 |
| 2002-03-29 | . |
| 2002-04-01 | 341.28 |
| 2002-04-02 | 348.62 |
| 2002-04-03 | 358.32 |
| 2002-04-04 | 363.53 |
| 2002-04-05 | 353.20 |
| 2002-04-08 | 365.68 |
| 2002-04-09 | 354.23 |
| 2002-04-10 | 340.25 |
| 2002-04-11 | 338.27 |
| 2002-04-12 | 323.30 |
| 2002-04-15 | 328.00 |
| 2002-04-16 | 337.84 |
| 2002-04-17 | 343.89 |
| 2002-04-18 | 350.62 |
| 2002-04-19 | 348.04 |
| 2002-04-22 | 354.56 |
| 2002-04-23 | 349.37 |
| 2002-04-24 | 346.75 |
| 2002-04-25 | 350.97 |
| 2002-04-26 | 348.29 |
| 2002-04-29 | 347.90 |
| 2002-04-30 | 347.17 |
| 2002-05-01 | 350.02 |
| 2002-05-02 | 350.07 |
| 2002-05-03 | 352.19 |
| 2002-05-06 | 350.67 |
| 2002-05-07 | 342.00 |
| 2002-05-08 | 338.83 |
| 2002-05-09 | 347.02 |
| 2002-05-10 | 342.87 |
| 2002-05-13 | 336.54 |
| 2002-05-14 | 330.00 |
| 2002-05-15 | 341.41 |
| 2002-05-16 | 350.40 |
| 2002-05-17 | 361.91 |
| 2002-05-20 | 372.62 |
| 2002-05-21 | 381.54 |
| 2002-05-22 | 390.32 |
| 2002-05-23 | 388.83 |
| 2002-05-24 | 383.42 |
| 2002-05-27 | . |
| 2002-05-28 | 373.01 |
| 2002-05-29 | 372.68 |
| 2002-05-30 | 375.80 |
| 2002-05-31 | 386.56 |
| 2002-06-03 | 388.02 |
| 2002-06-04 | 382.64 |
| 2002-06-05 | 381.34 |
| 2002-06-06 | 384.30 |
| 2002-06-07 | 378.76 |
| 2002-06-10 | 374.74 |
| 2002-06-11 | 372.96 |
| 2002-06-12 | 369.08 |
| 2002-06-13 | 365.96 |
| 2002-06-14 | 356.89 |
| 2002-06-17 | 342.60 |
| 2002-06-18 | 349.90 |
| 2002-06-19 | 339.18 |
| 2002-06-20 | 342.63 |
| 2002-06-21 | 336.19 |
| 2002-06-24 | 340.46 |
| 2002-06-25 | 341.35 |
| 2002-06-26 | 333.69 |
| 2002-06-27 | 336.77 |
| 2002-06-28 | 347.97 |
| 2002-07-01 | 350.19 |
| 2002-07-02 | 348.97 |
| 2002-07-03 | 348.44 |
| 2002-07-04 | . |
| 2002-07-05 | 349.22 |
| 2002-07-08 | 346.90 |
| 2002-07-09 | 350.76 |
| 2002-07-10 | 346.03 |
| 2002-07-11 | 340.29 |
| 2002-07-12 | 340.67 |
| 2002-07-15 | 336.43 |
| 2002-07-16 | 326.21 |
| 2002-07-17 | 334.47 |
| 2002-07-18 | 342.29 |
| 2002-07-19 | 341.12 |
| 2002-07-22 | 343.37 |
| 2002-07-23 | 337.32 |
| 2002-07-24 | 330.52 |
| 2002-07-25 | 328.62 |
| 2002-07-26 | 316.80 |
| 2002-07-29 | 333.45 |
| 2002-07-30 | 337.78 |
| 2002-07-31 | 334.46 |
| 2002-08-01 | 332.19 |
| 2002-08-02 | 335.64 |
| 2002-08-05 | 339.40 |
| 2002-08-06 | 327.64 |
| 2002-08-07 | 339.07 |
| 2002-08-08 | 338.82 |
| 2002-08-09 | 346.27 |
| 2002-08-12 | 346.10 |
| 2002-08-13 | 341.28 |
| 2002-08-14 | 344.14 |
| 2002-08-15 | 341.36 |
| 2002-08-16 | 336.53 |
| 2002-08-19 | 330.27 |
| 2002-08-20 | 327.63 |
| 2002-08-21 | 331.50 |
| 2002-08-22 | 332.35 |
| 2002-08-23 | 335.35 |
| 2002-08-26 | 339.59 |
| 2002-08-27 | 333.88 |
| 2002-08-28 | 331.18 |
| 2002-08-29 | 325.38 |
| 2002-08-30 | 323.40 |
| 2002-09-02 | . |
| 2002-09-03 | 317.07 |
| 2002-09-04 | 303.01 |
| 2002-09-05 | 310.55 |
| 2002-09-06 | 303.49 |
| 2002-09-09 | 305.65 |
| 2002-09-10 | 308.70 |
| 2002-09-11 | 305.24 |
| 2002-09-12 | 307.27 |
| 2002-09-13 | 296.35 |
| 2002-09-16 | 293.12 |
| 2002-09-17 | 300.69 |
| 2002-09-18 | 296.46 |
| 2002-09-19 | 302.31 |
| 2002-09-20 | 289.61 |
| 2002-09-23 | 287.86 |
| 2002-09-24 | 278.93 |
| 2002-09-25 | 278.59 |
| 2002-09-26 | 283.86 |
| 2002-09-27 | 287.94 |
| 2002-09-30 | 280.34 |
| 2002-10-01 | 278.01 |
| 2002-10-02 | 276.15 |
| 2002-10-03 | 275.82 |
| 2002-10-04 | 292.84 |
| 2002-10-07 | 287.04 |
| 2002-10-08 | 288.98 |
| 2002-10-09 | 285.08 |
| 2002-10-10 | 280.97 |
| 2002-10-11 | 285.31 |
| 2002-10-14 | 286.00 |
| 2002-10-15 | 300.90 |
| 2002-10-16 | 303.53 |
| 2002-10-17 | 303.16 |
| 2002-10-18 | 303.62 |
| 2002-10-21 | 303.49 |
| 2002-10-22 | 292.14 |
| 2002-10-23 | 303.53 |
| 2002-10-24 | 302.42 |
| 2002-10-25 | 306.37 |
| 2002-10-28 | 306.49 |
| 2002-10-29 | 300.68 |
| 2002-10-30 | 304.20 |
| 2002-10-31 | 299.46 |
| 2002-11-01 | 307.27 |
| 2002-11-04 | 307.31 |
| 2002-11-05 | 319.00 |
| 2002-11-06 | 313.83 |
| 2002-11-07 | 315.03 |
| 2002-11-08 | 307.31 |
| 2002-11-11 | 296.26 |
| 2002-11-12 | 297.16 |
| 2002-11-13 | 301.90 |
| 2002-11-14 | 299.19 |
| 2002-11-15 | 308.58 |
| 2002-11-18 | 299.14 |
| 2002-11-19 | 291.86 |
| 2002-11-20 | 292.45 |
| 2002-11-21 | 296.39 |
| 2002-11-22 | 302.99 |
| 2002-11-25 | 311.23 |
| 2002-11-26 | 308.60 |
| 2002-11-27 | 306.98 |
| 2002-11-28 | . |
| 2002-11-29 | 318.92 |
| 2002-12-02 | 312.26 |
| 2002-12-03 | 320.54 |
| 2002-12-04 | 308.76 |
| 2002-12-05 | 306.23 |
| 2002-12-06 | 306.53 |
| 2002-12-09 | 300.31 |
| 2002-12-10 | 302.84 |
| 2002-12-11 | 301.55 |
| 2002-12-12 | 299.30 |
| 2002-12-13 | 299.50 |
| 2002-12-16 | 295.95 |
| 2002-12-17 | 298.72 |
| 2002-12-18 | 292.58 |
| 2002-12-19 | 296.62 |
| 2002-12-20 | 293.18 |
| 2002-12-23 | 293.70 |
| 2002-12-24 | 294.60 |
| 2002-12-25 | . |
| 2002-12-26 | 293.40 |
| 2002-12-27 | 295.96 |
| 2002-12-30 | 295.33 |
| 2002-12-31 | 295.74 |
| 2003-01-01 | . |
| 2003-01-02 | 293.19 |
| 2003-01-03 | 292.89 |
| 2003-01-06 | 302.07 |
| 2003-01-07 | 299.71 |
| 2003-01-08 | 299.04 |
| 2003-01-09 | 301.84 |
| 2003-01-10 | 299.30 |
| 2003-01-13 | 302.02 |
| 2003-01-14 | 309.25 |
| 2003-01-15 | 317.79 |
| 2003-01-16 | 320.20 |
| 2003-01-17 | 317.53 |
| 2003-01-20 | . |
| 2003-01-21 | 319.40 |
| 2003-01-22 | 313.42 |
| 2003-01-23 | 318.31 |
| 2003-01-24 | 317.04 |
| 2003-01-27 | 302.82 |
| 2003-01-28 | 301.94 |
| 2003-01-29 | 301.18 |
| 2003-01-30 | 301.67 |
| 2003-01-31 | 291.04 |
| 2003-02-03 | 287.54 |
| 2003-02-04 | 293.50 |
| 2003-02-05 | 293.71 |
| 2003-02-06 | 292.40 |
| 2003-02-07 | 294.26 |
| 2003-02-10 | 297.20 |
| 2003-02-11 | 296.49 |
| 2003-02-12 | 303.88 |
| 2003-02-13 | 306.61 |
| 2003-02-14 | 308.53 |
| 2003-02-17 | . |
| 2003-02-18 | 311.01 |
| 2003-02-19 | 309.38 |
| 2003-02-20 | 311.46 |
| 2003-02-21 | 309.86 |
| 2003-02-24 | 305.77 |
| 2003-02-25 | 301.90 |
| 2003-02-26 | 301.85 |
| 2003-02-27 | 299.60 |
| 2003-02-28 | 297.53 |
| 2003-03-03 | 302.86 |
| 2003-03-04 | 304.74 |
| 2003-03-05 | 306.62 |
| 2003-03-06 | 300.82 |
| 2003-03-07 | 290.69 |
| 2003-03-10 | 285.54 |
| 2003-03-11 | 279.83 |
| 2003-03-12 | 288.12 |
| 2003-03-13 | 280.68 |
| 2003-03-14 | 287.83 |
| 2003-03-17 | 287.90 |
| 2003-03-18 | 285.83 |
| 2003-03-19 | 288.34 |
| 2003-03-20 | 296.67 |
| 2003-03-21 | 295.02 |
| 2003-03-24 | 305.82 |
| 2003-03-25 | 295.83 |
| 2003-03-26 | 298.64 |
| 2003-03-27 | 301.94 |
| 2003-03-28 | 301.76 |
| 2003-03-31 | 288.41 |
| 2003-04-01 | 293.80 |
| 2003-04-02 | 298.00 |
| 2003-04-03 | 298.57 |
| 2003-04-04 | 294.76 |
| 2003-04-07 | 300.80 |
| 2003-04-08 | 304.09 |
| 2003-04-09 | 302.25 |
| 2003-04-10 | 302.73 |
| 2003-04-11 | 298.89 |
| 2003-04-14 | 293.20 |
| 2003-04-15 | 299.22 |
| 2003-04-16 | 299.77 |
| 2003-04-17 | 303.27 |
| 2003-04-18 | . |
| 2003-04-21 | 303.46 |
| 2003-04-22 | 297.90 |
| 2003-04-23 | 301.48 |
| 2003-04-24 | 304.83 |
| 2003-04-25 | 302.17 |
| 2003-04-28 | 297.81 |
| 2003-04-29 | 300.16 |
| 2003-04-30 | 307.74 |
| 2003-05-01 | 308.84 |
| 2003-05-02 | 311.13 |
| 2003-05-05 | 313.13 |
| 2003-05-06 | 328.03 |
| 2003-05-07 | 334.38 |
| 2003-05-08 | 329.23 |
| 2003-05-09 | 324.58 |
| 2003-05-12 | 331.63 |
| 2003-05-13 | 334.65 |
| 2003-05-14 | 338.16 |
| 2003-05-15 | 334.93 |
| 2003-05-16 | 329.24 |
| 2003-05-19 | 323.41 |
| 2003-05-20 | 325.13 |
| 2003-05-21 | 322.50 |
| 2003-05-22 | 330.13 |
| 2003-05-23 | 334.63 |
| 2003-05-26 | . |
| 2003-05-27 | 320.99 |
| 2003-05-28 | 318.04 |
| 2003-05-29 | 323.78 |
| 2003-05-30 | 313.90 |
| 2003-06-02 | 328.58 |
| 2003-06-03 | 333.32 |
| 2003-06-04 | 336.17 |
| 2003-06-05 | 338.13 |
| 2003-06-06 | 340.68 |
| 2003-06-09 | 337.16 |
| 2003-06-10 | 335.01 |
| 2003-06-11 | 334.48 |
| 2003-06-12 | 336.51 |
| 2003-06-13 | 342.89 |
| 2003-06-16 | 337.21 |
| 2003-06-17 | 343.55 |
| 2003-06-18 | 349.74 |
| 2003-06-19 | 356.13 |
| 2003-06-20 | 358.38 |
| 2003-06-23 | 357.42 |
| 2003-06-24 | 346.20 |
| 2003-06-25 | 345.50 |
| 2003-06-26 | 338.55 |
| 2003-06-27 | 343.26 |
| 2003-06-30 | 336.20 |
| 2003-07-01 | 340.83 |
| 2003-07-02 | 358.01 |
| 2003-07-03 | 369.36 |
| 2003-07-04 | . |
| 2003-07-07 | 372.31 |
| 2003-07-08 | 382.53 |
| 2003-07-09 | 381.74 |
| 2003-07-10 | 379.47 |
| 2003-07-11 | 363.28 |
| 2003-07-14 | 369.98 |
| 2003-07-15 | 373.39 |
| 2003-07-16 | 367.13 |
| 2003-07-17 | 358.50 |
| 2003-07-18 | 362.59 |
| 2003-07-21 | 364.61 |
| 2003-07-22 | 354.48 |
| 2003-07-23 | 358.49 |
| 2003-07-24 | 357.60 |
| 2003-07-25 | 360.36 |
| 2003-07-28 | 368.46 |
| 2003-07-29 | 366.32 |
| 2003-07-30 | 357.72 |
| 2003-07-31 | 358.92 |
| 2003-08-01 | 360.16 |
| 2003-08-04 | 357.95 |
| 2003-08-05 | 355.31 |
| 2003-08-06 | 359.75 |
| 2003-08-07 | 357.91 |
| 2003-08-08 | 365.67 |
| 2003-08-11 | 368.71 |
| 2003-08-12 | 367.58 |
| 2003-08-13 | 372.51 |
| 2003-08-14 | 376.81 |
| 2003-08-15 | 373.31 |
| 2003-08-18 | 374.00 |
| 2003-08-19 | 386.51 |
| 2003-08-20 | 393.57 |
| 2003-08-21 | 404.18 |
| 2003-08-22 | 400.31 |
| 2003-08-25 | 395.93 |
| 2003-08-26 | 398.69 |
| 2003-08-27 | 395.77 |
| 2003-08-28 | 389.76 |
| 2003-08-29 | 391.26 |
| 2003-09-01 | . |
| 2003-09-02 | 400.60 |
| 2003-09-03 | 396.97 |
| 2003-09-04 | 390.10 |
| 2003-09-05 | 385.61 |
| 2003-09-08 | 379.80 |
| 2003-09-09 | 387.59 |
| 2003-09-10 | 383.38 |
| 2003-09-11 | 378.06 |
| 2003-09-12 | 379.22 |
| 2003-09-15 | 378.19 |
| 2003-09-16 | 390.43 |
| 2003-09-17 | 397.65 |
| 2003-09-18 | 401.18 |
| 2003-09-19 | 396.17 |
| 2003-09-22 | 390.36 |
| 2003-09-23 | 392.21 |
| 2003-09-24 | 401.91 |
| 2003-09-25 | 396.99 |
| 2003-09-26 | 394.43 |
| 2003-09-29 | 388.00 |
| 2003-09-30 | 390.75 |
| 2003-10-01 | 391.92 |
| 2003-10-02 | 402.82 |
| 2003-10-03 | 408.74 |
| 2003-10-06 | 410.39 |
| 2003-10-07 | 428.97 |
| 2003-10-08 | 427.26 |
| 2003-10-09 | 426.28 |
| 2003-10-10 | 425.72 |
| 2003-10-13 | 422.98 |
| 2003-10-14 | 422.48 |
| 2003-10-15 | 410.69 |
| 2003-10-16 | 412.28 |
| 2003-10-17 | 407.35 |
| 2003-10-20 | 412.45 |
| 2003-10-21 | 413.07 |
| 2003-10-22 | 407.90 |
| 2003-10-23 | 382.91 |
| 2003-10-24 | 386.02 |
| 2003-10-27 | 386.69 |
| 2003-10-28 | 393.52 |
| 2003-10-29 | 388.54 |
| 2003-10-30 | 385.53 |
| 2003-10-31 | 378.36 |
| 2003-11-03 | 375.36 |
| 2003-11-04 | 384.88 |
| 2003-11-05 | 372.47 |
| 2003-11-06 | 357.71 |
| 2003-11-07 | 366.62 |
| 2003-11-10 | 362.66 |
| 2003-11-11 | 360.30 |
| 2003-11-12 | 385.79 |
| 2003-11-13 | 393.12 |
| 2003-11-14 | 385.22 |
| 2003-11-17 | 384.23 |
| 2003-11-18 | 392.58 |
| 2003-11-19 | 375.25 |
| 2003-11-20 | 383.47 |
| 2003-11-21 | 386.41 |
| 2003-11-24 | 385.55 |
| 2003-11-25 | 390.67 |
| 2003-11-26 | 393.72 |
| 2003-11-27 | . |
| 2003-11-28 | 389.00 |
| 2003-12-01 | 400.64 |
| 2003-12-02 | 402.93 |
| 2003-12-03 | 397.65 |
| 2003-12-04 | 403.38 |
| 2003-12-05 | 402.82 |
| 2003-12-08 | 398.98 |
| 2003-12-09 | 400.46 |
| 2003-12-10 | 391.53 |
| 2003-12-11 | 391.23 |
| 2003-12-12 | 393.73 |
| 2003-12-15 | 400.35 |
| 2003-12-16 | 389.46 |
| 2003-12-17 | 379.36 |
| 2003-12-18 | 384.83 |
| 2003-12-19 | 390.25 |
| 2003-12-22 | 398.73 |
| 2003-12-23 | 398.80 |
| 2003-12-24 | 396.36 |
| 2003-12-25 | . |
| 2003-12-26 | 396.16 |
| 2003-12-29 | 397.28 |
| 2003-12-30 | 407.66 |
| 2003-12-31 | 407.52 |
| 2004-01-01 | . |
| 2004-01-02 | 409.17 |
| 2004-01-05 | 419.84 |
| 2004-01-06 | 417.72 |
| 2004-01-07 | 409.44 |
| 2004-01-08 | 410.97 |
| 2004-01-09 | 412.41 |
| 2004-01-12 | 410.52 |
| 2004-01-13 | 414.12 |
| 2004-01-14 | 409.24 |
| 2004-01-15 | 401.29 |
| 2004-01-16 | 404.84 |
| 2004-01-19 | . |
| 2004-01-20 | 399.02 |
| 2004-01-21 | 404.43 |
| 2004-01-22 | 408.43 |
| 2004-01-23 | 403.90 |
| 2004-01-26 | 402.27 |
| 2004-01-27 | 398.55 |
| 2004-01-28 | 397.70 |
| 2004-01-29 | 397.30 |
| 2004-01-30 | 398.23 |
| 2004-02-02 | 395.03 |
| 2004-02-03 | 397.33 |
| 2004-02-04 | 393.79 |
| 2004-02-05 | 390.46 |
| 2004-02-06 | 396.63 |
| 2004-02-09 | 393.88 |
| 2004-02-10 | 397.12 |
| 2004-02-11 | 397.11 |
| 2004-02-12 | 394.28 |
| 2004-02-13 | 403.45 |
| 2004-02-16 | . |
| 2004-02-17 | 404.55 |
| 2004-02-18 | 410.08 |
| 2004-02-19 | 413.97 |
| 2004-02-20 | 409.52 |
| 2004-02-23 | 404.14 |
| 2004-02-24 | 395.56 |
| 2004-02-25 | 397.06 |
| 2004-02-26 | 393.48 |
| 2004-02-27 | 400.56 |
| 2004-03-01 | 406.96 |
| 2004-03-02 | 406.74 |
| 2004-03-03 | 406.20 |
| 2004-03-04 | 410.91 |
| 2004-03-05 | 411.26 |
| 2004-03-08 | 407.89 |
| 2004-03-09 | 410.70 |
| 2004-03-10 | 411.23 |
| 2004-03-11 | 406.02 |
| 2004-03-12 | 393.18 |
| 2004-03-15 | 395.86 |
| 2004-03-16 | 400.46 |
| 2004-03-17 | 407.71 |
| 2004-03-18 | 414.71 |
| 2004-03-19 | 412.22 |
| 2004-03-22 | 409.97 |
| 2004-03-23 | 413.18 |
| 2004-03-24 | 425.30 |
| 2004-03-25 | 428.19 |
| 2004-03-26 | 423.38 |
| 2004-03-29 | 431.83 |
| 2004-03-30 | 441.72 |
| 2004-03-31 | 446.81 |
| 2004-04-01 | 443.68 |
| 2004-04-02 | 443.47 |
| 2004-04-05 | 460.37 |
| 2004-04-06 | 460.70 |
| 2004-04-07 | 457.98 |
| 2004-04-08 | 460.11 |
| 2004-04-09 | . |
| 2004-04-12 | 457.49 |
| 2004-04-13 | 447.66 |
| 2004-04-14 | 439.10 |
| 2004-04-15 | 433.61 |
| 2004-04-16 | 436.86 |
| 2004-04-19 | 432.70 |
| 2004-04-20 | 437.46 |
| 2004-04-21 | 427.08 |
| 2004-04-22 | 431.74 |
| 2004-04-23 | 433.45 |
| 2004-04-26 | 436.95 |
| 2004-04-27 | 430.43 |
| 2004-04-28 | 420.58 |
| 2004-04-29 | 416.57 |
| 2004-04-30 | 422.96 |
| 2004-05-03 | 423.58 |
| 2004-05-04 | 426.77 |
| 2004-05-05 | 432.36 |
| 2004-05-06 | 419.42 |
| 2004-05-07 | 408.17 |
| 2004-05-10 | 371.24 |
| 2004-05-11 | 372.42 |
| 2004-05-12 | 383.25 |
| 2004-05-13 | 373.17 |
| 2004-05-14 | 370.70 |
| 2004-05-17 | 364.41 |
| 2004-05-18 | 371.91 |
| 2004-05-19 | 383.53 |
| 2004-05-20 | 384.39 |
| 2004-05-21 | 395.46 |
| 2004-05-24 | 393.20 |
| 2004-05-25 | 388.29 |
| 2004-05-26 | 393.70 |
| 2004-05-27 | 398.26 |
| 2004-05-28 | 399.39 |
| 2004-05-31 | . |
| 2004-06-01 | 401.43 |
| 2004-06-02 | 400.41 |
| 2004-06-03 | 386.01 |
| 2004-06-04 | 387.94 |
| 2004-06-07 | 401.58 |
| 2004-06-08 | 400.86 |
| 2004-06-09 | 400.77 |
| 2004-06-10 | 402.41 |
| 2004-06-11 | . |
| 2004-06-14 | 393.00 |
| 2004-06-15 | 396.05 |
| 2004-06-16 | 402.64 |
| 2004-06-17 | 399.09 |
| 2004-06-18 | 392.73 |
| 2004-06-21 | 398.91 |
| 2004-06-22 | 401.37 |
| 2004-06-23 | 402.52 |
| 2004-06-24 | 408.87 |
| 2004-06-25 | 409.47 |
| 2004-06-28 | 411.65 |
| 2004-06-29 | 408.32 |
| 2004-06-30 | 407.92 |
| 2004-07-01 | 413.28 |
| 2004-07-02 | 405.04 |
| 2004-07-05 | . |
| 2004-07-06 | 396.12 |
| 2004-07-07 | 397.37 |
| 2004-07-08 | 397.20 |
| 2004-07-09 | 396.95 |
| 2004-07-12 | 404.37 |
| 2004-07-13 | 405.14 |
| 2004-07-14 | 399.44 |
| 2004-07-15 | 396.76 |
| 2004-07-16 | 395.92 |
| 2004-07-19 | 397.65 |
| 2004-07-20 | 391.89 |
| 2004-07-21 | 392.72 |
| 2004-07-22 | 395.62 |
| 2004-07-23 | 388.73 |
| 2004-07-26 | 380.29 |
| 2004-07-27 | 378.57 |
| 2004-07-28 | 381.47 |
| 2004-07-29 | 386.05 |
| 2004-07-30 | 390.00 |
| 2004-08-02 | 392.33 |
| 2004-08-03 | 389.83 |
| 2004-08-04 | 383.63 |
| 2004-08-05 | 382.15 |
| 2004-08-06 | 383.79 |
| 2004-08-09 | 379.76 |
| 2004-08-10 | 375.39 |
| 2004-08-11 | 380.59 |
| 2004-08-12 | 379.75 |
| 2004-08-13 | 381.16 |
| 2004-08-16 | 382.83 |
| 2004-08-17 | 387.02 |
| 2004-08-18 | 389.90 |
| 2004-08-19 | 389.80 |
| 2004-08-20 | 386.69 |
| 2004-08-23 | 387.20 |
| 2004-08-24 | 389.89 |
| 2004-08-25 | 391.00 |
| 2004-08-26 | 388.29 |
| 2004-08-27 | 389.02 |
| 2004-08-30 | 376.36 |
| 2004-08-31 | 374.88 |
| 2004-09-01 | 374.26 |
| 2004-09-02 | 378.25 |
| 2004-09-03 | 374.32 |
| 2004-09-06 | . |
| 2004-09-07 | 387.41 |
| 2004-09-08 | 380.78 |
| 2004-09-09 | 377.10 |
| 2004-09-10 | 375.13 |
| 2004-09-13 | 377.70 |
| 2004-09-14 | 381.25 |
| 2004-09-15 | 376.36 |
| 2004-09-16 | 374.52 |
| 2004-09-17 | 371.25 |
| 2004-09-20 | 371.92 |
| 2004-09-21 | 372.45 |
| 2004-09-22 | 375.07 |
| 2004-09-23 | 373.90 |
| 2004-09-24 | 363.47 |
| 2004-09-27 | 360.53 |
| 2004-09-28 | 353.08 |
| 2004-09-29 | 359.10 |
| 2004-09-30 | 360.94 |
| 2004-10-01 | 364.63 |
| 2004-10-04 | 367.86 |
| 2004-10-05 | 372.36 |
| 2004-10-06 | 374.55 |
| 2004-10-07 | 369.44 |
| 2004-10-08 | 370.61 |
| 2004-10-11 | 372.66 |
| 2004-10-12 | 365.06 |
| 2004-10-13 | 364.78 |
| 2004-10-14 | 363.77 |
| 2004-10-15 | 363.49 |
| 2004-10-18 | 362.30 |
| 2004-10-19 | 367.89 |
| 2004-10-20 | 368.23 |
| 2004-10-21 | 367.17 |
| 2004-10-22 | 371.64 |
| 2004-10-25 | 372.45 |
| 2004-10-26 | 369.76 |
| 2004-10-27 | 369.82 |
| 2004-10-28 | 374.73 |
| 2004-10-29 | 375.70 |
| 2004-11-01 | 374.58 |
| 2004-11-02 | 381.08 |
| 2004-11-03 | 381.45 |
| 2004-11-04 | 380.15 |
| 2004-11-05 | 382.56 |
| 2004-11-08 | 378.49 |
| 2004-11-09 | 373.84 |
| 2004-11-10 | 368.25 |
| 2004-11-11 | 368.10 |
| 2004-11-12 | 379.48 |
| 2004-11-15 | 383.17 |
| 2004-11-16 | 380.04 |
| 2004-11-17 | 387.80 |
| 2004-11-18 | 385.60 |
| 2004-11-19 | 386.55 |
| 2004-11-22 | 382.01 |
| 2004-11-23 | 383.47 |
| 2004-11-24 | 382.19 |
| 2004-11-25 | . |
| 2004-11-26 | 383.39 |
| 2004-11-29 | 383.13 |
| 2004-11-30 | 384.08 |
| 2004-12-01 | 379.18 |
| 2004-12-02 | 384.87 |
| 2004-12-03 | 389.29 |
| 2004-12-06 | 385.42 |
| 2004-12-07 | 385.42 |
| 2004-12-08 | 384.35 |
| 2004-12-09 | 380.71 |
| 2004-12-10 | 375.57 |
| 2004-12-13 | 378.86 |
| 2004-12-14 | 380.53 |
| 2004-12-15 | 383.02 |
| 2004-12-16 | 384.17 |
| 2004-12-17 | 388.46 |
| 2004-12-20 | 385.20 |
| 2004-12-21 | 385.10 |
| 2004-12-22 | 382.51 |
| 2004-12-23 | 383.99 |
| 2004-12-24 | . |
| 2004-12-27 | 386.15 |
| 2004-12-28 | 389.06 |
| 2004-12-29 | 387.70 |
| 2004-12-30 | 392.36 |
| 2004-12-31 | 394.62 |
| 2005-01-03 | 392.65 |
| 2005-01-04 | 387.74 |
| 2005-01-05 | 388.11 |
| 2005-01-06 | 384.44 |
| 2005-01-07 | 384.66 |
| 2005-01-10 | 385.51 |
| 2005-01-11 | 388.55 |
| 2005-01-12 | 389.46 |
| 2005-01-13 | 387.28 |
| 2005-01-14 | 387.39 |
| 2005-01-17 | . |
| 2005-01-18 | 383.50 |
| 2005-01-19 | 382.93 |
| 2005-01-20 | 379.80 |
| 2005-01-21 | 377.49 |
| 2005-01-24 | 377.84 |
| 2005-01-25 | 371.26 |
| 2005-01-26 | 379.06 |
| 2005-01-27 | 379.35 |
#2005-01-28| 379.04
#2005-01-31| 382.53
#2005-02-01| 381.36
#2005-02-02| 378.56
#2005-02-03| 374.42
#2005-02-04| 376.11
#2005-02-07| 376.38
#2005-02-08| 376.10
#2005-02-09| 374.50
#2005-02-10| 379.73
#2005-02-11| 380.68
#2005-02-14| 387.40
#2005-02-15| 386.45
#2005-02-16| 386.84
#2005-02-17| 388.04
#2005-02-18| 386.78
#2005-02-21| .
#2005-02-22| 393.18
#2005-02-23| 385.23
#2005-02-24| 385.96
#2005-02-25| 387.41
#2005-02-28| 388.34
#2005-03-01| 385.34
#2005-03-02| 389.39
#2005-03-03| 393.72
#2005-03-04| 395.39
#2005-03-07| 398.01
#2005-03-08| 401.75
#2005-03-09| 404.41
#2005-03-10| 401.85
#2005-03-11| 400.37
#2005-03-14| 396.34
#2005-03-15| 396.13
#2005-03-16| 404.77
#2005-03-17| 398.31
#2005-03-18| 401.42
#2005-03-21| 401.26
#2005-03-22| 393.55
#2005-03-23| 388.87
#2005-03-24| 382.47
#2005-03-25| .
#2005-03-28| 386.60
#2005-03-29| 380.27
#2005-03-30| 380.90
#2005-03-31| 385.23
#2005-04-01| 382.39
#2005-04-04| 379.25
#2005-04-05| 383.15
#2005-04-06| 382.98
#2005-04-07| 387.43
#2005-04-08| 389.12
#2005-04-11| 391.57
#2005-04-12| 382.63
#2005-04-13| 380.84
#2005-04-14| 374.81
#2005-04-15| 370.59
#2005-04-18| 357.52
#2005-04-19| 362.58
#2005-04-20| 365.15
#2005-04-21| 365.99
#2005-04-22| 365.49
#2005-04-25| 366.90
#2005-04-26| 365.97
#2005-04-27| 367.55
#2005-04-28| 368.30
#2005-04-29| 369.11
#2005-05-02| 365.20
#2005-05-03| 366.11
#2005-05-04| 368.35
#2005-05-05| 368.71
#2005-05-06| 375.84
#2005-05-09| 374.86
#2005-05-10| 374.60
#2005-05-11| 370.17
#2005-05-12| 366.60
#2005-05-13| 368.08
#2005-05-16| 365.10
#2005-05-17| 362.52
#2005-05-18| 359.31
#2005-05-19| 367.04
#2005-05-20| 366.00
#2005-05-23| 370.74
#2005-05-24| 370.15
#2005-05-25| 363.76
#2005-05-26| 363.29
#2005-05-27| 363.10
#2005-05-30| .
#2005-05-31| 364.51
#2005-06-01| 363.69
#2005-06-02| 363.68
#2005-06-03| 366.08
#2005-06-06| 369.85
#2005-06-07| 368.26
#2005-06-08| 369.51
#2005-06-09| 364.05
#2005-06-10| 363.66
#2005-06-13| 361.35
#2005-06-14| 363.50
#2005-06-15| 367.85
#2005-06-16| 368.73
#2005-06-17| 374.15
#2005-06-20| 372.69
#2005-06-21| 373.06
#2005-06-22| 376.38
#2005-06-23| 375.69
#2005-06-24| 373.11
#2005-06-27| 369.35
#2005-06-28| 369.36
#2005-06-29| 369.48
#2005-06-30| 373.05
#2005-07-01| 370.38
#2005-07-04| .
#2005-07-05| 369.14
#2005-07-06| 369.23
#2005-07-07| 365.25
#2005-07-08| 366.55
#2005-07-11| 371.29
#2005-07-12| 375.71
#2005-07-13| 371.39
#2005-07-14| 376.09
#2005-07-15| 376.40
#2005-07-18| 377.37
#2005-07-19| 371.70
#2005-07-20| 372.02
#2005-07-21| 381.03
#2005-07-22| 378.72
#2005-07-25| 377.21
#2005-07-26| 376.19
#2005-07-27| 379.12
#2005-07-28| 380.51
#2005-07-29| 383.20
#2005-08-01| 394.11
#2005-08-02| 398.47
#2005-08-03| 399.48
#2005-08-04| 395.76
#2005-08-05| 392.69
#2005-08-08| 393.03
#2005-08-09| 397.00
#2005-08-10| 406.00
#2005-08-11| 406.49
#2005-08-12| 405.75
#2005-08-15| 402.68
#2005-08-16| 405.77
#2005-08-17| 401.51
#2005-08-18| 394.93
#2005-08-19| 396.26
#2005-08-22| 399.34
#2005-08-23| 398.25
#2005-08-24| 397.42
#2005-08-25| 395.24
#2005-08-26| 396.25
#2005-08-29| 388.53
#2005-08-30| 384.97
#2005-08-31| 384.50
#2005-09-01| 389.46
#2005-09-02| 394.29
#2005-09-05| .
#2005-09-06| 395.53
#2005-09-07| 399.84
#2005-09-08| 398.70
#2005-09-09| 405.43
#2005-09-12| 405.42
#2005-09-13| 403.39
#2005-09-14| 404.40
#2005-09-15| 408.66
#2005-09-16| 404.65
#2005-09-19| 401.27
#2005-09-20| 405.12
#2005-09-21| 405.14
#2005-09-22| 408.42
#2005-09-23| 406.83
#2005-09-26| 422.81
#2005-09-27| 415.47
#2005-09-28| 414.14
#2005-09-29| 425.41
#2005-09-30| 416.65
#2005-10-03| 417.96
#2005-10-04| 423.60
#2005-10-05| 423.77
#2005-10-06| 414.00
#2005-10-07| 409.68
#2005-10-10| 409.38
#2005-10-11| 414.34
#2005-10-12| 415.79
#2005-10-13| 411.78
#2005-10-14| 409.17
#2005-10-17| 405.85
#2005-10-18| 402.04
#2005-10-19| 395.69
#2005-10-20| 397.61
#2005-10-21| 398.01
#2005-10-24| 396.47
#2005-10-25| 404.08
#2005-10-26| 401.41
#2005-10-27| 403.18
#2005-10-28| 397.50
#2005-10-31| 400.52
#2005-11-01| 405.67
#2005-11-02| 404.68
#2005-11-03| 403.77
#2005-11-04| 402.10
#2005-11-07| 409.06
#2005-11-08| 410.25
#2005-11-09| 404.45
#2005-11-10| 404.90
#2005-11-11| 406.34
#2005-11-14| 397.16
#2005-11-15| 395.72
#2005-11-16| 393.62
#2005-11-17| 397.60
#2005-11-18| 400.70
#2005-11-21| 396.85
#2005-11-22| 393.61
#2005-11-23| 395.67
#2005-11-24| .
#2005-11-25| 393.26
#2005-11-28| 396.00
#2005-11-29| 394.45
#2005-11-30| 389.47
#2005-12-01| 389.01
#2005-12-02| 388.30
#2005-12-05| 384.12
#2005-12-06| 381.18
#2005-12-07| 389.27
#2005-12-08| 384.89
#2005-12-09| 387.52
#2005-12-12| 388.24
#2005-12-13| 391.45
#2005-12-14| 389.88
#2005-12-15| 390.90
#2005-12-16| 396.17
#2005-12-19| 399.50
#2005-12-20| 398.78
#2005-12-21| 399.37
#2005-12-22| 400.98
#2005-12-23| 402.30
#2005-12-26| .
#2005-12-27| 397.51
#2005-12-28| 398.49
#2005-12-29| 398.37
#2005-12-30| 396.66
#2006-01-02| .
#2006-01-03| 401.54
#2006-01-04| 404.37
#2006-01-05| 417.94
#2006-01-06| 420.41
#2006-01-09| 419.86
#2006-01-10| 417.95
#2006-01-11| 425.09
#2006-01-12| 425.12
#2006-01-13| 422.54
#2006-01-16| .
#2006-01-17| 410.53
#2006-01-18| 398.73
#2006-01-19| 401.16
#2006-01-20| 399.41
#2006-01-23| 397.57
#2006-01-24| 400.15
#2006-01-25| 395.77
#2006-01-26| 397.13
#2006-01-27| 400.64
#2006-01-30| 399.47
#2006-01-31| 402.17
#2006-02-01| 393.05
#2006-02-02| 389.33
#2006-02-03| 385.74
#2006-02-06| 385.65
#2006-02-07| 388.25
#2006-02-08| 384.42
#2006-02-09| 385.80
#2006-02-10| 385.97
#2006-02-13| 383.12
#2006-02-14| 386.53
#2006-02-15| 386.26
#2006-02-16| 383.63
#2006-02-17| 381.76
#2006-02-20| .
#2006-02-21| 381.06
#2006-02-22| 380.05
#2006-02-23| 384.71
#2006-02-24| 382.12
#2006-02-27| 385.09
#2006-02-28| 387.65
#2006-03-01| 384.89
#2006-03-02| 388.28
#2006-03-03| 388.07
#2006-03-06| 383.31
#2006-03-07| 379.36
#2006-03-08| 378.51
#2006-03-09| 383.53
#2006-03-10| 379.64
#2006-03-13| 383.16
#2006-03-14| 390.63
#2006-03-15| 391.27
#2006-03-16| 391.18
#2006-03-17| 397.33
#2006-03-20| 401.42
#2006-03-21| 392.63
#2006-03-22| 394.72
#2006-03-23| 391.87
#2006-03-24| 394.05
#2006-03-27| 396.30
#2006-03-28| 394.19
#2006-03-29| 389.09
#2006-03-30| 393.49
#2006-03-31| 387.83
#2006-04-03| 389.48
#2006-04-04| 389.05
#2006-04-05| 389.13
#2006-04-06| 392.60
#2006-04-07| 391.34
#2006-04-10| 387.93
#2006-04-11| 386.97
#2006-04-12| 384.68
#2006-04-13| 385.26
#2006-04-14| .
#2006-04-17| 385.77
#2006-04-18| 387.47
#2006-04-19| 391.47
#2006-04-20| 394.56
#2006-04-21| 402.08
#2006-04-24| 401.51
#2006-04-25| 402.83
#2006-04-26| 405.66
#2006-04-27| 408.03
#2006-04-28| 408.52
#2006-05-01| 412.07
#2006-05-02| 413.80
#2006-05-03| 413.17
#2006-05-04| 413.84
#2006-05-05| 418.19
#2006-05-08| 429.80
#2006-05-09| 429.40
#2006-05-10| 429.86
#2006-05-11| 434.50
#2006-05-12| 428.30
#2006-05-15| 429.34
#2006-05-16| 430.84
#2006-05-17| 443.86
#2006-05-18| 440.87
#2006-05-19| 430.79
#2006-05-22| 433.10
#2006-05-23| 433.77
#2006-05-24| 429.25
#2006-05-25| 429.29
#2006-05-26| 434.94
#2006-05-29| .
#2006-05-30| 430.64
#2006-05-31| 423.34
#2006-06-01| 425.17
#2006-06-02| 435.06
#2006-06-05| 428.80
#2006-06-06| 422.39
#2006-06-07| 415.88
#2006-06-08| 400.75
#2006-06-09| 401.45
#2006-06-12| 400.83
#2006-06-13| 392.07
#2006-06-14| 391.34
#2006-06-15| 389.92
#2006-06-16| 398.91
#2006-06-19| 396.53
#2006-06-20| 398.51
#2006-06-21| 402.53
#2006-06-22| 409.26
#2006-06-23| 403.73
#2006-06-26| 399.68
#2006-06-27| 398.41
#2006-06-28| 395.25
#2006-06-29| 399.11
#2006-06-30| 415.56
#2006-07-03| 414.19
#2006-07-04| .
#2006-07-05| 412.88
#2006-07-06| 407.68
#2006-07-07| 416.91
#2006-07-10| 421.50
#2006-07-11| 418.17
#2006-07-12| 415.51
#2006-07-13| 418.39
#2006-07-14| 410.03
#2006-07-17| 405.81
#2006-07-18| 402.03
#2006-07-19| 401.13
#2006-07-20| 412.09
#2006-07-21| 414.39
#2006-07-24| 415.39
#2006-07-25| 419.39
#2006-07-26| 415.31
#2006-07-27| 422.05
#2006-07-28| 427.77
#2006-07-31| 430.46
#2006-08-01| 423.64
#2006-08-02| 424.45
#2006-08-03| 422.36
#2006-08-04| 421.18
#2006-08-07| 417.70
#2006-08-08| 416.20
#2006-08-09| 419.45
#2006-08-10| 414.87
#2006-08-11| 414.29
#2006-08-14| 420.79
#2006-08-15| 423.56
#2006-08-16| 427.78
#2006-08-17| 429.67
#2006-08-18| 432.18
#2006-08-21| 424.82
#2006-08-22| 421.71
#2006-08-23| 419.96
#2006-08-24| 417.12
#2006-08-25| 423.17
#2006-08-28| 422.81
#2006-08-29| 427.72
#2006-08-30| 426.39
#2006-08-31| 430.96
#2006-09-01| 426.05
#2006-09-04| .
#2006-09-05| 436.03
#2006-09-06| 434.34
#2006-09-07| 427.80
#2006-09-08| 425.27
#2006-09-11| 418.16
#2006-09-12| 417.72
#2006-09-13| 422.82
#2006-09-14| 423.41
#2006-09-15| 419.16
#2006-09-18| 417.72
#2006-09-19| 418.97
#2006-09-20| 413.62
#2006-09-21| 415.88
#2006-09-22| 413.63
#2006-09-25| 418.79
#2006-09-26| 416.81
#2006-09-27| 423.87
#2006-09-28| 425.01
#2006-09-29| 422.11
#2006-10-02| 429.96
#2006-10-03| 430.81
#2006-10-04| 433.33
#2006-10-05| 439.59
#2006-10-06| 442.71
#2006-10-09| 441.73
#2006-10-10| 438.82
#2006-10-11| 444.08
#2006-10-12| 440.42
#2006-10-13| 439.97
#2006-10-16| 443.96
#2006-10-17| 438.26
#2006-10-18| 439.33
#2006-10-19| 443.50
#2006-10-20| 443.92
#2006-10-23| 445.19
#2006-10-24| 434.94
#2006-10-25| 432.44
#2006-10-26| 438.59
#2006-10-27| 441.83
#2006-10-30| 438.01
#2006-10-31| 435.37
#2006-11-01| 437.53
#2006-11-02| 436.06
#2006-11-03| 432.55
#2006-11-06| 432.50
#2006-11-07| 439.12
#2006-11-08| 440.98
#2006-11-09| 444.44
#2006-11-10| 444.33
#2006-11-13| 437.93
#2006-11-14| 440.40
#2006-11-15| 437.75
#2006-11-16| 439.57
#2006-11-17| 445.92
#2006-11-20| 438.42
#2006-11-21| 440.02
#2006-11-22| 447.37
#2006-11-23| .
#2006-11-24| 447.26
#2006-11-27| 452.15
#2006-11-28| 450.11
#2006-11-29| 449.78
#2006-11-30| 452.33
#2006-12-01| 456.48
#2006-12-04| 456.96
#2006-12-05| 459.20
#2006-12-06| 458.25
#2006-12-07| 459.37
#2006-12-08| 459.27
#2006-12-11| 462.70
#2006-12-12| 467.21
#2006-12-13| 463.79
#2006-12-14| 467.14
#2006-12-15| 469.69
#2006-12-18| 475.50
#2006-12-19| 468.98
#2006-12-20| 472.06
#2006-12-21| 468.38
#2006-12-22| 467.18
#2006-12-25| .
#2006-12-26| 462.69
#2006-12-27| 463.56
#2006-12-28| 466.82
#2006-12-29| 468.59
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 472.20
#2007-01-04| 484.89
#2007-01-05| 480.43
#2007-01-08| 475.26
#2007-01-09| 478.41
#2007-01-10| 473.26
#2007-01-11| 471.44
#2007-01-12| 478.52
#2007-01-15| .
#2007-01-16| 479.00
#2007-01-17| 478.44
#2007-01-18| 472.70
#2007-01-19| 475.31
#2007-01-22| 477.59
#2007-01-23| 480.38
#2007-01-24| 488.84
#2007-01-25| 482.93
#2007-01-26| 482.91
#2007-01-29| 480.35
#2007-01-30| 479.13
#2007-01-31| 478.47
#2007-02-01| 489.37
#2007-02-02| 498.52
#2007-02-05| 494.36
#2007-02-06| 500.03
#2007-02-07| 509.38
#2007-02-08| 515.38
#2007-02-09| 515.71
#2007-02-12| 508.58
#2007-02-13| 513.19
#2007-02-14| 513.74
#2007-02-15| 527.33
#2007-02-16| 515.36
#2007-02-19| .
#2007-02-20| 516.08
#2007-02-21| 514.90
#2007-02-22| 506.22
#2007-02-23| 507.32
#2007-02-26| 506.88
#2007-02-27| 521.87
#2007-02-28| 504.14
#2007-03-01| 498.53
#2007-03-02| 488.38
#2007-03-05| 487.73
#2007-03-06| 495.88
#2007-03-07| 494.08
#2007-03-08| 500.18
#2007-03-09| 498.22
#2007-03-12| 503.39
#2007-03-13| 498.35
#2007-03-14| 483.71
#2007-03-15| 488.67
#2007-03-16| 489.35
#2007-03-19| 495.66
#2007-03-20| 495.26
#2007-03-21| 494.69
#2007-03-22| 499.98
#2007-03-23| 502.48
#2007-03-26| 504.25
#2007-03-27| 502.81
#2007-03-28| 506.93
#2007-03-29| 505.21
#2007-03-30| 512.50
#2007-04-02| 508.55
#2007-04-03| 510.04
#2007-04-04| 519.11
#2007-04-05| 516.66
#2007-04-06| .
#2007-04-09| 512.19
#2007-04-10| 509.73
#2007-04-11| 508.94
#2007-04-12| 509.36
#2007-04-13| 501.94
#2007-04-16| 506.70
#2007-04-17| 509.23
#2007-04-18| 506.06
#2007-04-19| 495.32
#2007-04-20| 497.84
#2007-04-23| 496.02
#2007-04-24| 502.20
#2007-04-25| 491.78
#2007-04-26| 490.19
#2007-04-27| 489.86
#2007-04-30| 486.77
#2007-05-01| 489.79
#2007-05-02| 494.95
#2007-05-03| 495.89
#2007-05-04| 496.10
#2007-05-07| 505.20
#2007-05-08| 508.50
#2007-05-09| 500.85
#2007-05-10| 491.54
#2007-05-11| 488.79
#2007-05-14| 486.00
#2007-05-15| 494.12
#2007-05-16| 494.40
#2007-05-17| 485.87
#2007-05-18| 483.63
#2007-05-21| 488.12
#2007-05-22| 487.62
#2007-05-23| 488.85
#2007-05-24| 485.06
#2007-05-25| 478.35
#2007-05-28| .
#2007-05-29| 485.43
#2007-05-30| 483.59
#2007-05-31| 491.01
#2007-06-01| 487.71
#2007-06-04| 481.58
#2007-06-05| 480.17
#2007-06-06| 483.99
#2007-06-07| 480.72
#2007-06-08| 471.99
#2007-06-11| 474.12
#2007-06-12| 469.83
#2007-06-13| 468.15
#2007-06-14| 466.28
#2007-06-15| 467.14
#2007-06-18| 470.93
#2007-06-19| 467.85
#2007-06-20| 466.88
#2007-06-21| 470.46
#2007-06-22| 464.30
#2007-06-25| 462.74
#2007-06-26| 465.40
#2007-06-27| 464.35
#2007-06-28| 464.37
#2007-06-29| 460.52
#2007-07-02| 463.06
#2007-07-03| 462.81
#2007-07-04| .
#2007-07-05| 468.85
#2007-07-06| 464.28
#2007-07-09| 463.36
#2007-07-10| 464.64
#2007-07-11| 459.27
#2007-07-12| 457.02
#2007-07-13| 463.55
#2007-07-16| 465.37
#2007-07-17| 464.34
#2007-07-18| 462.66
#2007-07-19| 463.58
#2007-07-20| 461.02
#2007-07-23| 451.61
#2007-07-24| 460.78
#2007-07-25| 460.29
#2007-07-26| 456.54
#2007-07-27| 451.10
#2007-07-30| 446.15
#2007-07-31| 444.47
#2007-08-01| 436.60
#2007-08-02| 439.53
#2007-08-03| 443.89
#2007-08-06| 440.52
#2007-08-07| 439.23
#2007-08-08| 448.16
#2007-08-09| 454.72
#2007-08-10| 450.99
#2007-08-13| 451.87
#2007-08-14| 454.64
#2007-08-15| 448.13
#2007-08-16| 447.87
#2007-08-17| 447.02
#2007-08-20| 450.97
#2007-08-21| 452.18
#2007-08-22| 458.12
#2007-08-23| 463.57
#2007-08-24| 465.91
#2007-08-27| 468.63
#2007-08-28| 472.23
#2007-08-29| 469.07
#2007-08-30| 465.81
#2007-08-31| 474.87
#2007-09-03| .
#2007-09-04| 469.78
#2007-09-05| 468.91
#2007-09-06| 467.22
#2007-09-07| 469.78
#2007-09-10| 464.28
#2007-09-11| 462.65
#2007-09-12| 462.83
#2007-09-13| 461.53
#2007-09-14| 467.30
#2007-09-17| 467.09
#2007-09-18| 462.64
#2007-09-19| 473.25
#2007-09-20| 471.66
#2007-09-21| 462.72
#2007-09-24| 467.23
#2007-09-25| 471.15
#2007-09-26| 464.02
#2007-09-27| 479.66
#2007-09-28| 485.97
#2007-10-01| 486.08
#2007-10-02| 483.74
#2007-10-03| 483.25
#2007-10-04| 488.79
#2007-10-05| 496.52
#2007-10-08| 492.57
#2007-10-09| 500.15
#2007-10-10| 496.87
#2007-10-11| 505.29
#2007-10-12| 503.66
#2007-10-15| 504.68
#2007-10-16| 502.30
#2007-10-17| 494.60
#2007-10-18| 497.85
#2007-10-19| 494.63
#2007-10-22| 483.63
#2007-10-23| 486.45
#2007-10-24| 486.98
#2007-10-25| 486.57
#2007-10-26| 495.15
#2007-10-29| 503.80
#2007-10-30| 502.86
#2007-10-31| 504.24
#2007-11-01| 506.71
#2007-11-02| 497.92
#2007-11-05| 494.19
#2007-11-06| 495.01
#2007-11-07| 503.07
#2007-11-08| 499.48
#2007-11-09| 493.79
#2007-11-12| 491.72
#2007-11-13| 485.21
#2007-11-14| 494.74
#2007-11-15| 495.01
#2007-11-16| 491.36
#2007-11-19| 489.18
#2007-11-20| 490.87
#2007-11-21| 486.58
#2007-11-22| .
#2007-11-23| 486.63
#2007-11-26| 489.27
#2007-11-27| 485.48
#2007-11-28| 481.98
#2007-11-29| 496.08
#2007-11-30| 498.25
#2007-12-03| 495.99
#2007-12-04| 503.48
#2007-12-05| 507.53
#2007-12-06| 507.19
#2007-12-07| 509.51
#2007-12-10| 512.20
#2007-12-11| 511.52
#2007-12-12| 508.56
#2007-12-13| 502.56
#2007-12-14| 498.09
#2007-12-17| 489.63
#2007-12-18| 494.29
#2007-12-19| 485.44
#2007-12-20| 488.76
#2007-12-21| 492.75
#2007-12-24| 495.88
#2007-12-25| .
#2007-12-26| 509.41
#2007-12-27| 511.32
#2007-12-28| 511.93
#2007-12-31| 520.22
#2008-01-01| .
#2008-01-02| 526.54
#2008-01-03| 522.62
#2008-01-04| 514.15
#2008-01-07| 496.46
#2008-01-08| 502.82
#2008-01-09| 506.81
#2008-01-10| 502.50
#2008-01-11| 506.56
#2008-01-14| 512.34
#2008-01-15| 514.77
#2008-01-16| 504.06
#2008-01-17| 507.60
#2008-01-18| 502.45
#2008-01-21| .
#2008-01-22| 464.15
#2008-01-23| 476.19
#2008-01-24| 473.76
#2008-01-25| 483.72
#2008-01-28| 473.63
#2008-01-29| 478.67
#2008-01-30| 476.10
#2008-01-31| 484.05
#2008-02-01| 484.86
#2008-02-04| 495.87
#2008-02-05| 496.47
#2008-02-06| 479.04
#2008-02-07| 485.91
#2008-02-08| 482.83
#2008-02-11| 485.13
#2008-02-12| 496.40
#2008-02-13| 492.72
#2008-02-14| 501.33
#2008-02-15| 503.22
#2008-02-18| .
#2008-02-19| 496.75
#2008-02-20| 482.72
#2008-02-21| 488.49
#2008-02-22| 474.79
#2008-02-25| 475.93
#2008-02-26| 471.40
#2008-02-27| 477.58
#2008-02-28| 475.25
#2008-02-29| 477.22
#2008-03-03| 476.06
#2008-03-04| 474.42
#2008-03-05| 474.02
#2008-03-06| 479.67
#2008-03-07| 466.44
#2008-03-10| 467.93
#2008-03-11| 465.10
#2008-03-12| 472.96
#2008-03-13| 468.70
#2008-03-14| 469.17
#2008-03-17| 470.87
#2008-03-18| 472.19
#2008-03-19| 473.65
#2008-03-20| 473.29
#2008-03-21| .
#2008-03-24| 476.46
#2008-03-25| 482.41
#2008-03-26| 493.94
#2008-03-27| 484.92
#2008-03-28| 487.75
#2008-03-31| 479.02
#2008-04-01| 474.56
#2008-04-02| 477.37
#2008-04-03| 494.36
#2008-04-04| 490.60
#2008-04-07| 497.02
#2008-04-08| 493.77
#2008-04-09| 491.32
#2008-04-10| 494.45
#2008-04-11| 503.73
#2008-04-14| 485.69
#2008-04-15| 490.70
#2008-04-16| 493.30
#2008-04-17| 489.20
#2008-04-18| 483.08
#2008-04-21| 491.42
#2008-04-22| 491.11
#2008-04-23| 486.79
#2008-04-24| 482.80
#2008-04-25| 488.71
#2008-04-28| 483.46
#2008-04-29| 488.08
#2008-04-30| 484.01
#2008-05-01| 486.86
#2008-05-02| 488.94
#2008-05-05| 489.02
#2008-05-06| 491.05
#2008-05-07| 484.76
#2008-05-08| 474.91
#2008-05-09| 471.61
#2008-05-12| 472.32
#2008-05-13| 479.50
#2008-05-14| 492.25
#2008-05-15| 490.05
#2008-05-16| 494.11
#2008-05-19| 490.21
#2008-05-20| 487.79
#2008-05-21| 488.52
#2008-05-22| 487.31
#2008-05-23| 491.94
#2008-05-26| .
#2008-05-27| 491.23
#2008-05-28| 488.94
#2008-05-29| 494.56
#2008-05-30| 502.70
#2008-06-02| 501.55
#2008-06-03| 494.84
#2008-06-04| 491.00
#2008-06-05| 491.48
#2008-06-06| 494.93
#2008-06-09| 486.01
#2008-06-10| 479.31
#2008-06-11| 479.17
#2008-06-12| 471.49
#2008-06-13| 466.09
#2008-06-16| 476.75
#2008-06-17| 483.40
#2008-06-18| 487.53
#2008-06-19| 477.70
#2008-06-20| 476.44
#2008-06-23| 473.36
#2008-06-24| 472.77
#2008-06-25| 477.10
#2008-06-26| 480.38
#2008-06-27| 481.09
#2008-06-30| 482.47
#2008-07-01| 485.24
#2008-07-02| 485.62
#2008-07-03| 483.08
#2008-07-04| .
#2008-07-07| 479.08
#2008-07-08| 477.69
#2008-07-09| 482.28
#2008-07-10| 482.96
#2008-07-11| 482.14
#2008-07-14| 475.27
#2008-07-15| 478.31
#2008-07-16| 478.98
#2008-07-17| 480.32
#2008-07-18| 472.24
#2008-07-21| 474.68
#2008-07-22| 474.48
#2008-07-23| 467.63
#2008-07-24| 479.01
#2008-07-25| 473.71
#2008-07-28| 482.12
#2008-07-29| 478.92
#2008-07-30| 486.25
#2008-07-31| 494.62
#2008-08-01| 497.22
#2008-08-04| 505.79
#2008-08-05| 495.74
#2008-08-06| 499.64
#2008-08-07| 481.88
#2008-08-08| 481.76
#2008-08-11| 482.63
#2008-08-12| 481.66
#2008-08-13| 478.40
#2008-08-14| 475.26
#2008-08-15| 468.30
#2008-08-18| 480.60
#2008-08-19| 472.87
#2008-08-20| 471.31
#2008-08-21| 466.96
#2008-08-22| 467.42
#2008-08-25| 472.10
#2008-08-26| 463.60
#2008-08-27| 464.44
#2008-08-28| 464.30
#2008-08-29| 482.27
#2008-09-01| .
#2008-09-02| 477.27
#2008-09-03| 478.37
#2008-09-04| 472.30
#2008-09-05| 464.27
#2008-09-08| 461.77
#2008-09-09| 458.68
#2008-09-10| 458.50
#2008-09-11| 453.15
#2008-09-12| 456.11
#2008-09-15| 455.54
#2008-09-16| 438.78
#2008-09-17| 443.10
#2008-09-18| 434.55
#2008-09-19| 446.60
#2008-09-22| 446.36
#2008-09-23| 446.01
#2008-09-24| 445.42
#2008-09-25| 440.81
#2008-09-26| 446.68
#2008-09-29| 445.09
#2008-09-30| 436.35
#2008-10-01| 433.00
#2008-10-02| 444.14
#2008-10-03| 438.40
#2008-10-06| 433.50
#2008-10-07| 430.98
#2008-10-08| 421.94
#2008-10-09| 411.80
#2008-10-10| 373.00
#2008-10-13| 376.61
#2008-10-14| 391.12
#2008-10-15| 390.48
#2008-10-16| 369.24
#2008-10-17| 387.11
#2008-10-20| 392.23
#2008-10-21| 400.12
#2008-10-22| 383.98
#2008-10-23| 387.69
#2008-10-24| 377.95
#2008-10-27| 361.72
#2008-10-28| 367.07
#2008-10-29| 384.66
#2008-10-30| 398.47
#2008-10-31| 381.48
#2008-11-03| 383.06
#2008-11-04| 391.68
#2008-11-05| 404.37
#2008-11-06| 408.36
#2008-11-07| 412.99
#2008-11-10| 423.40
#2008-11-11| 408.20
#2008-11-12| 425.97
#2008-11-13| 401.45
#2008-11-14| 399.91
#2008-11-17| 407.22
#2008-11-18| 397.60
#2008-11-19| 405.30
#2008-11-20| 395.87
#2008-11-21| 400.60
#2008-11-24| 398.22
#2008-11-25| 419.05
#2008-11-26| 432.82
#2008-11-27| .
#2008-11-28| 418.52
#2008-12-01| 427.92
#2008-12-02| 418.14
#2008-12-03| 437.08
#2008-12-04| 442.57
#2008-12-05| 453.38
#2008-12-08| 452.99
#2008-12-09| 454.99
#2008-12-10| 461.85
#2008-12-11| 461.10
#2008-12-12| 455.55
#2008-12-15| 465.90
#2008-12-16| 465.67
#2008-12-17| 484.51
#2008-12-18| 482.43
#2008-12-19| 484.48
#2008-12-22| 492.10
#2008-12-23| 491.65
#2008-12-24| 473.56
#2008-12-25| .
#2008-12-26| 479.71
#2008-12-29| 483.13
#2008-12-30| 484.36
#2008-12-31| 482.23
#2009-01-01| .
#2009-01-02| 484.68
#2009-01-05| 479.62
#2009-01-06| 465.66
#2009-01-07| 453.49
#2009-01-08| 460.02
#2009-01-09| 465.73
#2009-01-12| 470.83
#2009-01-13| 461.14
#2009-01-14| 463.33
#2009-01-15| 437.47
#2009-01-16| 444.27
#2009-01-19| .
#2009-01-20| 444.68
#2009-01-21| 453.59
#2009-01-22| 457.74
#2009-01-23| 454.60
#2009-01-26| 452.74
#2009-01-27| 465.32
#2009-01-28| 456.28
#2009-01-29| 453.25
#2009-01-30| 451.85
#2009-02-02| 438.93
#2009-02-03| 431.64
#2009-02-04| 432.74
#2009-02-05| 428.89
#2009-02-06| 429.15
#2009-02-09| 417.86
#2009-02-10| 422.74
#2009-02-11| 426.90
#2009-02-12| 415.90
#2009-02-13| 419.62
#2009-02-16| .
#2009-02-17| 416.92
#2009-02-18| 405.83
#2009-02-19| 406.97
#2009-02-20| 403.43
#2009-02-23| 401.37
#2009-02-24| 393.24
#2009-02-25| 390.98
#2009-02-26| 387.91
#2009-02-27| 394.29
#2009-03-02| 392.23
#2009-03-03| 382.54
#2009-03-04| 379.20
#2009-03-05| 378.17
#2009-03-06| 371.76
#2009-03-09| 359.02
#2009-03-10| 365.38
#2009-03-11| 360.04
#2009-03-12| 343.90
#2009-03-13| 353.16
#2009-03-16| 355.10
#2009-03-17| 359.49
#2009-03-18| 356.36
#2009-03-19| 372.81
#2009-03-20| 365.05
#2009-03-23| 375.86
#2009-03-24| 370.77
#2009-03-25| 381.90
#2009-03-26| 391.88
#2009-03-27| 388.94
#2009-03-30| 382.53
#2009-03-31| 368.19
#2009-04-01| 382.76
#2009-04-02| 382.38
#2009-04-03| 375.45
#2009-04-06| 369.95
#2009-04-07| 379.90
#2009-04-08| 381.17
#2009-04-09| 385.11
#2009-04-10| .
#2009-04-13| 377.76
#2009-04-14| 386.26
#2009-04-15| 385.34
#2009-04-16| 381.90
#2009-04-17| 381.83
#2009-04-20| 375.46
#2009-04-21| 378.64
#2009-04-22| 373.32
#2009-04-23| 380.97
#2009-04-24| 378.26
#2009-04-27| 379.93
#2009-04-28| 376.69
#2009-04-29| 379.35
#2009-04-30| 379.72
#2009-05-01| 381.46
#2009-05-04| 380.67
#2009-05-05| 383.95
#2009-05-06| 390.96
#2009-05-07| 401.19
#2009-05-08| 402.31
#2009-05-11| 397.07
#2009-05-12| 399.27
#2009-05-13| 411.91
#2009-05-14| 414.10
#2009-05-15| 418.67
#2009-05-18| 418.47
#2009-05-19| 424.98
#2009-05-20| 426.21
#2009-05-21| 418.62
#2009-05-22| 422.22
#2009-05-25| .
#2009-05-26| 425.45
#2009-05-27| 428.56
#2009-05-28| 420.58
#2009-05-29| 431.38
#2009-06-01| 425.57
#2009-06-02| 427.60
#2009-06-03| 421.38
#2009-06-04| 418.01
#2009-06-05| 419.22
#2009-06-08| 412.02
#2009-06-09| 416.57
#2009-06-10| 417.12
#2009-06-11| 414.38
#2009-06-12| 418.55
#2009-06-15| 421.63
#2009-06-16| 423.43
#2009-06-17| 422.92
#2009-06-18| 424.45
#2009-06-19| 422.17
#2009-06-22| 417.93
#2009-06-23| 418.53
#2009-06-24| 426.66
#2009-06-25| 424.82
#2009-06-26| 429.83
#2009-06-29| 427.47
#2009-06-30| 431.04
#2009-07-01| 428.77
#2009-07-02| 429.75
#2009-07-03| .
#2009-07-06| 429.57
#2009-07-07| 435.49
#2009-07-08| 434.50
#2009-07-09| 440.25
#2009-07-10| 440.53
#2009-07-13| 434.50
#2009-07-14| 434.32
#2009-07-15| 430.32
#2009-07-16| 431.77
#2009-07-17| 438.73
#2009-07-20| 436.45
#2009-07-21| 442.58
#2009-07-22| 445.00
#2009-07-23| 437.94
#2009-07-24| 438.60
#2009-07-27| 445.23
#2009-07-28| 449.46
#2009-07-29| 454.30
#2009-07-30| 451.56
#2009-07-31| 455.94
#2009-08-03| 449.81
#2009-08-04| 452.97
#2009-08-05| 451.92
#2009-08-06| 455.39
#2009-08-07| 447.16
#2009-08-10| 450.39
#2009-08-11| 458.93
#2009-08-12| 455.26
#2009-08-13| 460.57
#2009-08-14| 465.47
#2009-08-17| 452.75
#2009-08-18| 456.00
#2009-08-19| 452.32
#2009-08-20| 454.17
#2009-08-21| 449.01
#2009-08-24| 457.25
#2009-08-25| 458.34
#2009-08-26| 465.90
#2009-08-27| 465.41
#2009-08-28| 466.09
#2009-08-31| 470.17
#2009-09-01| 469.75
#2009-09-02| 464.86
#2009-09-03| 470.98
#2009-09-04| 474.82
#2009-09-07| .
#2009-09-08| 479.99
#2009-09-09| 479.99
#2009-09-10| 491.76
#2009-09-11| 492.49
#2009-09-14| 489.49
#2009-09-15| 482.65
#2009-09-16| 483.54
#2009-09-17| 486.75
#2009-09-18| 487.66
#2009-09-21| 483.96
#2009-09-22| 490.54
#2009-09-23| 489.08
#2009-09-24| 488.46
#2009-09-25| 483.49
#2009-09-28| 487.84
#2009-09-29| 481.25
#2009-09-30| 487.74
#2009-10-01| 486.58
#2009-10-02| 478.97
#2009-10-05| 480.38
#2009-10-06| 477.47
#2009-10-07| 470.23
#2009-10-08| 468.95
#2009-10-09| 468.07
#2009-10-12| 468.54
#2009-10-13| 466.16
#2009-10-14| 469.71
#2009-10-15| 467.37
#2009-10-16| 461.48
#2009-10-19| 467.11
#2009-10-20| 470.38
#2009-10-21| 467.19
#2009-10-22| 459.55
#2009-10-23| 455.72
#2009-10-26| 459.96
#2009-10-27| 457.26
#2009-10-28| 454.59
#2009-10-29| 452.61
#2009-10-30| 455.84
#2009-11-02| 454.15
#2009-11-03| 452.77
#2009-11-04| 452.13
#2009-11-05| 450.49
#2009-11-06| 453.55
#2009-11-09| 451.24
#2009-11-10| 449.04
#2009-11-11| 458.18
#2009-11-12| 451.08
#2009-11-13| 458.42
#2009-11-16| 458.96
#2009-11-17| 456.39
#2009-11-18| 455.76
#2009-11-19| 452.87
#2009-11-20| 451.74
#2009-11-23| 452.51
#2009-11-24| 455.84
#2009-11-25| 460.43
#2009-11-26| .
#2009-11-27| 458.60
#2009-11-30| 467.44
#2009-12-01| 466.11
#2009-12-02| 470.00
#2009-12-03| 475.73
#2009-12-04| 465.03
#2009-12-07| 463.61
#2009-12-08| 469.16
#2009-12-09| 468.85
#2009-12-10| 462.80
#2009-12-11| 460.40
#2009-12-14| 461.72
#2009-12-15| 455.91
#2009-12-16| 460.16
#2009-12-17| 456.30
#2009-12-18| 454.94
#2009-12-21| 450.29
#2009-12-22| 449.97
#2009-12-23| 451.91
#2009-12-24| 453.27
#2009-12-25| .
#2009-12-28| 457.65
#2009-12-29| 458.19
#2009-12-30| 452.23
#2009-12-31| 451.28
#2010-01-01| .
#2010-01-04| 457.70
#2010-01-05| 463.18
#2010-01-06| 462.67
#2010-01-07| 455.83
#2010-01-08| 458.93
#2010-01-11| 462.18
#2010-01-12| 465.70
#2010-01-13| 470.52
#2010-01-14| 483.52
#2010-01-15| 488.83
#2010-01-18| .
#2010-01-19| 481.47
#2010-01-20| 481.16
#2010-01-21| 486.39
#2010-01-22| 488.71
#2010-01-25| 488.43
#2010-01-26| 476.17
#2010-01-27| 475.00
#2010-01-28| 475.04
#2010-01-29| 468.03
#2010-02-01| 476.26
#2010-02-02| 481.78
#2010-02-03| 480.62
#2010-02-04| 478.86
#2010-02-05| 478.54
#2010-02-08| 475.07
#2010-02-09| 478.17
#2010-02-10| 474.29
#2010-02-11| 475.70
#2010-02-12| 478.47
#2010-02-15| .
#2010-02-16| 478.12
#2010-02-17| 480.35
#2010-02-18| 479.66
#2010-02-19| 466.97
#2010-02-22| 478.23
#2010-02-23| 481.55
#2010-02-24| 478.99
#2010-02-25| 479.08
#2010-02-26| 480.57
#2010-03-01| 480.76
#2010-03-02| 483.27
#2010-03-03| 485.89
#2010-03-04| 479.72
#2010-03-05| 476.80
#2010-03-08| 482.75
#2010-03-09| 483.26
#2010-03-10| 476.67
#2010-03-11| 478.72
#2010-03-12| 478.22
#2010-03-15| 478.13
#2010-03-16| 481.33
#2010-03-17| 482.86
#2010-03-18| 482.00
#2010-03-19| 484.31
#2010-03-22| 482.52
#2010-03-23| 478.69
#2010-03-24| 470.71
#2010-03-25| 465.92
#2010-03-26| 473.48
#2010-03-29| 480.00
#2010-03-30| 482.36
#2010-03-31| 478.40
#2010-04-01| 480.72
#2010-04-02| .
#2010-04-05| 473.17
#2010-04-06| 476.53
#2010-04-07| 478.63
#2010-04-08| 478.52
#2010-04-09| 485.35
#2010-04-12| 483.98
#2010-04-13| 480.99
#2010-04-14| 478.47
#2010-04-15| 478.50
#2010-04-16| 480.53
#2010-04-19| 475.57
#2010-04-20| 474.34
#2010-04-21| 475.56
#2010-04-22| 473.36
#2010-04-23| 468.41
#2010-04-26| 475.13
#2010-04-27| 474.47
#2010-04-28| 459.55
#2010-04-29| 460.72
#2010-04-30| 462.46
#2010-05-03| 459.22
#2010-05-04| 456.20
#2010-05-05| 454.22
#2010-05-06| 452.79
#2010-05-07| 457.11
#2010-05-10| 457.30
#2010-05-11| 456.97
#2010-05-12| 460.10
#2010-05-13| 461.23
#2010-05-14| 459.68
#2010-05-17| 459.68
#2010-05-18| 462.38
#2010-05-19| 462.29
#2010-05-20| 471.22
#2010-05-21| 459.39
#2010-05-24| 457.46
#2010-05-25| 448.06
#2010-05-26| 450.60
#2010-05-27| 452.60
#2010-05-28| 453.47
#2010-05-31| .
#2010-06-01| 449.50
#2010-06-02| 448.99
#2010-06-03| 455.78
#2010-06-04| 453.01
#2010-06-07| 443.74
#2010-06-08| 449.36
#2010-06-09| 450.26
#2010-06-10| 454.27
#2010-06-11| 452.65
#2010-06-14| 456.83
#2010-06-15| 457.62
#2010-06-16| 461.22
#2010-06-17| 469.02
#2010-06-18| 474.70
#2010-06-21| 475.92
#2010-06-22| 472.32
#2010-06-23| 472.15
#2010-06-24| 475.40
#2010-06-25| 474.72
#2010-06-28| 473.81
#2010-06-29| 475.53
#2010-06-30| 472.95
#2010-07-01| 471.18
#2010-07-02| 475.21
#2010-07-05| .
#2010-07-06| 481.63
#2010-07-07| 481.06
#2010-07-08| 485.72
#2010-07-09| 488.98
#2010-07-12| 487.27
#2010-07-13| 493.34
#2010-07-14| 495.54
#2010-07-15| 494.92
#2010-07-16| 493.38
#2010-07-19| 489.89
#2010-07-20| 489.02
#2010-07-21| 486.39
#2010-07-22| 486.65
#2010-07-23| 487.80
#2010-07-26| 490.03
#2010-07-27| 489.66
#2010-07-28| 497.74
#2010-07-29| 495.72
#2010-07-30| 494.47
#2010-08-02| 496.90
#2010-08-03| 499.40
#2010-08-04| 494.70
#2010-08-05| 498.77
#2010-08-06| 508.18
#2010-08-09| 505.09
#2010-08-10| 508.23
#2010-08-11| 505.07
#2010-08-12| 493.35
#2010-08-13| 496.27
#2010-08-16| 500.14
#2010-08-17| 498.95
#2010-08-18| 502.29
#2010-08-19| 504.93
#2010-08-20| 497.96
#2010-08-23| 496.65
#2010-08-24| 502.25
#2010-08-25| 497.19
#2010-08-26| 500.18
#2010-08-27| 500.00
#2010-08-30| 508.52
#2010-08-31| 504.03
#2010-09-01| 505.15
#2010-09-02| 506.16
#2010-09-03| 507.46
#2010-09-06| .
#2010-09-07| 513.98
#2010-09-08| 509.78
#2010-09-09| 511.41
#2010-09-10| 512.41
#2010-09-13| 518.80
#2010-09-14| 521.01
#2010-09-15| 515.14
#2010-09-16| 514.69
#2010-09-17| 522.56
#2010-09-20| 522.84
#2010-09-21| 523.85
#2010-09-22| 526.17
#2010-09-23| 526.55
#2010-09-24| 529.52
#2010-09-27| 533.76
#2010-09-28| 532.06
#2010-09-29| 535.66
#2010-09-30| 527.90
#2010-10-01| 532.84
#2010-10-04| 527.43
#2010-10-05| 536.02
#2010-10-06| 538.73
#2010-10-07| 537.91
#2010-10-08| 536.44
#2010-10-11| 535.29
#2010-10-12| 529.19
#2010-10-13| 531.04
#2010-10-14| 538.14
#2010-10-15| 536.56
#2010-10-18| 537.09
#2010-10-19| 532.07
#2010-10-20| 533.20
#2010-10-21| 533.55
#2010-10-22| 532.11
#2010-10-25| 540.71
#2010-10-26| 535.58
#2010-10-27| 531.92
#2010-10-28| 536.00
#2010-10-29| 538.81
#2010-11-01| 538.78
#2010-11-02| 536.84
#2010-11-03| 533.75
#2010-11-04| 548.21
#2010-11-05| 548.92
#2010-11-08| 555.33
#2010-11-09| 566.86
#2010-11-10| 562.76
#2010-11-11| 564.10
#2010-11-12| 561.11
#2010-11-15| 555.26
#2010-11-16| 547.20
#2010-11-17| 548.44
#2010-11-18| 552.89
#2010-11-19| 554.80
#2010-11-22| 554.13
#2010-11-23| 553.04
#2010-11-24| 552.21
#2010-11-25| .
#2010-11-26| 549.32
#2010-11-29| 546.58
#2010-11-30| 544.02
#2010-12-01| 547.19
#2010-12-02| 552.64
#2010-12-03| 556.07
#2010-12-06| 556.57
#2010-12-07| 555.02
#2010-12-08| 551.43
#2010-12-09| 556.53
#2010-12-10| 554.09
#2010-12-13| 554.66
#2010-12-14| 551.90
#2010-12-15| 549.47
#2010-12-16| 545.85
#2010-12-17| 543.22
#2010-12-20| 545.15
#2010-12-21| 552.12
#2010-12-22| 552.25
#2010-12-23| 554.42
#2010-12-24| .
#2010-12-27| 553.42
#2010-12-28| 553.74
#2010-12-29| 554.71
#2010-12-30| 553.69
#2010-12-31| 556.85
#2011-01-03| 554.51
#2011-01-04| 559.51
#2011-01-05| 551.59
#2011-01-06| 556.60
#2011-01-07| 553.91
#2011-01-10| 554.15
#2011-01-11| 550.09
#2011-01-12| 554.07
#2011-01-13| 556.61
#2011-01-14| 557.79
#2011-01-17| .
#2011-01-18| 557.43
#2011-01-19| 560.11
#2011-01-20| 549.35
#2011-01-21| 548.27
#2011-01-24| 554.73
#2011-01-25| 563.02
#2011-01-26| 564.89
#2011-01-27| 563.32
#2011-01-28| 565.63
#2011-01-31| 563.03
#2011-02-01| 563.17
#2011-02-02| 571.84
#2011-02-03| 569.48
#2011-02-04| 573.29
#2011-02-07| 573.92
#2011-02-08| 583.62
#2011-02-09| 583.12
#2011-02-10| 576.91
#2011-02-11| 575.06
#2011-02-14| 578.64
#2011-02-15| 582.69
#2011-02-16| 583.61
#2011-02-17| 590.61
#2011-02-18| 593.51
#2011-02-21| .
#2011-02-22| 592.76
#2011-02-23| 588.72
#2011-02-24| 591.91
#2011-02-25| 599.27
#2011-02-28| 600.02
#2011-03-01| 607.17
#2011-03-02| 598.43
#2011-03-03| 602.93
#2011-03-04| 605.35
#2011-03-07| 604.02
#2011-03-08| 601.91
#2011-03-09| 610.72
#2011-03-10| 597.47
#2011-03-11| 597.67
#2011-03-14| 576.51
#2011-03-15| 535.50
#2011-03-16| 577.76
#2011-03-17| 566.88
#2011-03-18| 555.43
#2011-03-21| 559.57
#2011-03-22| 576.86
#2011-03-23| 574.11
#2011-03-24| 571.05
#2011-03-25| 581.83
#2011-03-28| 575.30
#2011-03-29| 574.95
#2011-03-30| 582.68
#2011-03-31| 585.69
#2011-04-01| 576.35
#2011-04-04| 581.38
#2011-04-05| 572.63
#2011-04-06| 574.26
#2011-04-07| 580.54
#2011-04-08| 584.28
#2011-04-11| 587.51
#2011-04-12| 586.34
#2011-04-13| 589.92
#2011-04-14| 593.20
#2011-04-15| 588.69
#2011-04-18| 588.39
#2011-04-19| 584.73
#2011-04-20| 595.81
#2011-04-21| 602.16
#2011-04-22| .
#2011-04-25| 599.18
#2011-04-26| 600.41
#2011-04-27| 598.11
#2011-04-28| 610.34
#2011-04-29| 612.88
#2011-05-02| 614.36
#2011-05-03| 615.22
#2011-05-04| 614.33
#2011-05-05| 618.24
#2011-05-06| 610.49
#2011-05-09| 610.37
#2011-05-10| 607.63
#2011-05-11| 607.56
#2011-05-12| 606.78
#2011-05-13| 603.35
#2011-05-16| 598.39
#2011-05-17| 594.47
#2011-05-18| 600.29
#2011-05-19| 599.80
#2011-05-20| 604.76
#2011-05-23| 594.67
#2011-05-24| 594.99
#2011-05-25| 594.14
#2011-05-26| 602.21
#2011-05-27| 604.34
#2011-05-30| .
#2011-05-31| 614.95
#2011-06-01| 619.28
#2011-06-02| 608.12
#2011-06-03| 607.42
#2011-06-06| 606.06
#2011-06-07| 606.70
#2011-06-08| 611.65
#2011-06-09| 606.97
#2011-06-10| 613.33
#2011-06-13| 604.01
#2011-06-14| 603.11
#2011-06-15| 598.69
#2011-06-16| 586.83
#2011-06-17| 588.67
#2011-06-20| 585.13
#2011-06-21| 593.73
#2011-06-22| 604.54
#2011-06-23| 599.79
#2011-06-24| 598.30
#2011-06-27| 587.04
#2011-06-28| 591.48
#2011-06-29| 599.56
#2011-06-30| 606.47
#2011-07-01| 607.46
#2011-07-04| .
#2011-07-05| 608.89
#2011-07-06| 612.93
#2011-07-07| 608.45
#2011-07-08| 613.78
#2011-07-11| 609.12
#2011-07-12| 610.49
#2011-07-13| 619.33
#2011-07-14| 618.29
#2011-07-15| 619.80
#2011-07-18| 619.33
#2011-07-19| 624.85
#2011-07-20| 633.57
#2011-07-21| 638.13
#2011-07-22| 639.25
#2011-07-25| 634.83
#2011-07-26| 642.22
#2011-07-27| 641.01
#2011-07-28| 633.79
#2011-07-29| 635.09
#2011-08-01| 641.65
#2011-08-02| 635.80
#2011-08-03| 630.22
#2011-08-04| 614.84
#2011-08-05| 602.11
#2011-08-08| 595.18
#2011-08-09| 590.63
#2011-08-10| 603.72
#2011-08-11| 598.58
#2011-08-12| 604.27
#2011-08-15| 606.86
#2011-08-16| 607.18
#2011-08-17| 604.75
#2011-08-18| 600.14
#2011-08-19| 595.97
#2011-08-22| 591.87
#2011-08-23| 593.09
#2011-08-24| 588.40
#2011-08-25| 585.66
#2011-08-26| 592.78
#2011-08-29| 595.99
#2011-08-30| 599.31
#2011-08-31| 601.93
#2011-09-01| 605.26
#2011-09-02| 612.41
#2011-09-05| .
#2011-09-06| 602.74
#2011-09-07| 611.77
#2011-09-08| 613.93
#2011-09-09| 612.18
#2011-09-12| 611.79
#2011-09-13| 607.40
#2011-09-14| 609.26
#2011-09-15| 620.00
#2011-09-16| 621.99
#2011-09-19| 623.93
#2011-09-20| 621.17
#2011-09-21| 618.94
#2011-09-22| 591.99
#2011-09-23| 595.08
#2011-09-26| 579.88
#2011-09-27| 586.23
#2011-09-28| 589.43
#2011-09-29| 590.55
#2011-09-30| 589.84
#2011-10-03| 601.83
#2011-10-04| 597.46
#2011-10-05| 585.30
#2011-10-06| 593.49
#2011-10-07| 600.48
#2011-10-10| 601.23
#2011-10-11| 612.13
#2011-10-12| 615.19
#2011-10-13| 613.76
#2011-10-14| 609.67
#2011-10-17| 618.62
#2011-10-18| 604.56
#2011-10-19| 598.63
#2011-10-20| 600.42
#2011-10-21| 604.78
#2011-10-24| 613.37
#2011-10-25| 614.45
#2011-10-26| 609.28
#2011-10-27| 621.32
#2011-10-28| 642.78
#2011-10-31| 621.69
#2011-11-01| 615.41
#2011-11-02| 609.05
#2011-11-03| 608.94
#2011-11-04| 617.80
#2011-11-07| 616.62
#2011-11-08| 613.28
#2011-11-09| 619.92
#2011-11-10| 618.37
#2011-11-11| 619.74
#2011-11-14| 620.99
#2011-11-15| 614.51
#2011-11-16| 619.43
#2011-11-17| 612.30
#2011-11-18| 605.30
#2011-11-21| 604.77
#2011-11-22| 603.94
#2011-11-23| 599.29
#2011-11-24| .
#2011-11-25| 581.50
#2011-11-28| 585.17
#2011-11-29| 587.79
#2011-11-30| 588.79
#2011-12-01| 584.70
#2011-12-02| 589.28
#2011-12-05| 590.40
#2011-12-06| 587.11
#2011-12-07| 594.14
#2011-12-08| 590.60
#2011-12-09| 584.31
#2011-12-12| 590.66
#2011-12-13| 590.67
#2011-12-14| 586.90
#2011-12-15| 581.54
#2011-12-16| 586.97
#2011-12-19| 577.96
#2011-12-20| 580.62
#2011-12-21| 583.11
#2011-12-22| 584.43
#2011-12-23| 585.22
#2011-12-26| .
#2011-12-27| 585.67
#2011-12-28| 585.43
#2011-12-29| 586.51
#2011-12-30| 592.41
#2012-01-02| .
#2012-01-03| 597.59
#2012-01-04| 607.51
#2012-01-05| 599.62
#2012-01-06| 597.20
#2012-01-09| 596.86
#2012-01-10| 594.87
#2012-01-11| 590.31
#2012-01-12| 586.56
#2012-01-13| 590.35
#2012-01-16| .
#2012-01-17| 581.06
#2012-01-18| 575.55
#2012-01-19| 569.66
#2012-01-20| 577.46
#2012-01-23| 583.90
#2012-01-24| 581.13
#2012-01-25| 576.09
#2012-01-26| 589.60
#2012-01-27| 593.04
#2012-01-30| 588.63
#2012-01-31| 583.51
#2012-02-01| 587.08
#2012-02-02| 594.05
#2012-02-03| 586.40
#2012-02-06| 583.85
#2012-02-07| 585.11
#2012-02-08| 587.41
#2012-02-09| 581.13
#2012-02-10| 583.31
#2012-02-13| 591.77
#2012-02-14| 583.15
#2012-02-15| 586.18
#2012-02-16| 584.19
#2012-02-17| 584.13
#2012-02-20| .
#2012-02-21| 583.31
#2012-02-22| 584.33
#2012-02-23| 582.26
#2012-02-24| 577.12
#2012-02-27| 574.51
#2012-02-28| 583.10
#2012-02-29| 584.73
#2012-03-01| 586.35
#2012-03-02| 584.30
#2012-03-05| 584.80
#2012-03-06| 585.12
#2012-03-07| 577.66
#2012-03-08| 578.19
#2012-03-09| 575.59
#2012-03-12| 575.29
#2012-03-13| 575.81
#2012-03-14| 571.62
#2012-03-15| 578.51
#2012-03-16| 574.73
#2012-03-19| 571.86
#2012-03-20| 570.47
#2012-03-21| 567.48
#2012-03-22| 576.80
#2012-03-23| 577.80
#2012-03-26| 574.00
#2012-03-27| 579.80
#2012-03-28| 578.62
#2012-03-29| 579.32
#2012-03-30| 582.60
#2012-04-02| 581.05
#2012-04-03| 578.89
#2012-04-04| 572.71
#2012-04-05| 569.08
#2012-04-06| .
#2012-04-09| 570.64
#2012-04-10| 569.96
#2012-04-11| 568.26
#2012-04-12| 570.66
#2012-04-13| 574.27
#2012-04-16| 575.20
#2012-04-17| 575.11
#2012-04-18| 576.57
#2012-04-19| 572.76
#2012-04-20| 574.80
#2012-04-23| 576.31
#2012-04-24| 575.63
#2012-04-25| 573.95
#2012-04-26| 581.48
#2012-04-27| 582.33
#2012-04-30| 586.72
#2012-05-01| 582.38
#2012-05-02| 580.44
#2012-05-03| 578.62
#2012-05-04| 581.12
#2012-05-07| 577.42
#2012-05-08| 578.88
#2012-05-09| 582.66
#2012-05-10| 578.32
#2012-05-11| 577.46
#2012-05-14| 577.20
#2012-05-15| 579.95
#2012-05-16| 567.29
#2012-05-17| 570.18
#2012-05-18| 563.52
#2012-05-21| 563.64
#2012-05-22| 559.75
#2012-05-23| 558.71
#2012-05-24| 556.88
#2012-05-25| 556.27
#2012-05-28| .
#2012-05-29| 558.43
#2012-05-30| 558.98
#2012-05-31| 565.98
#2012-06-01| 570.63
#2012-06-04| 561.83
#2012-06-05| 561.62
#2012-06-06| 565.64
#2012-06-07| 567.12
#2012-06-08| 563.44
#2012-06-11| 568.24
#2012-06-12| 563.08
#2012-06-13| 568.03
#2012-06-14| 568.25
#2012-06-15| 577.51
#2012-06-18| 574.95
#2012-06-19| 579.31
#2012-06-20| 584.63
#2012-06-21| 583.90
#2012-06-22| 584.29
#2012-06-25| 590.43
#2012-06-26| 589.36
#2012-06-27| 599.43
#2012-06-28| 612.71
#2012-06-29| 617.29
#2012-07-02| 618.46
#2012-07-03| 621.86
#2012-07-04| .
#2012-07-05| 621.72
#2012-07-06| 622.07
#2012-07-09| 620.58
#2012-07-10| 625.90
#2012-07-11| 631.13
#2012-07-12| 626.16
#2012-07-13| 634.18
#2012-07-16| 636.88
#2012-07-17| 637.65
#2012-07-18| 637.19
#2012-07-19| 641.95
#2012-07-20| 634.34
#2012-07-23| 630.65
#2012-07-24| 626.38
#2012-07-25| 627.54
#2012-07-26| 628.57
#2012-07-27| 632.86
#2012-07-30| 643.10
#2012-07-31| 647.19
#2012-08-01| 651.80
#2012-08-02| 653.35
#2012-08-03| 647.62
#2012-08-06| 655.75
#2012-08-07| 657.36
#2012-08-08| 651.69
#2012-08-09| 657.12
#2012-08-10| 651.90
#2012-08-13| 651.44
#2012-08-14| 656.50
#2012-08-15| 657.35
#2012-08-16| 650.96
#2012-08-17| 644.60
#2012-08-20| 645.82
#2012-08-21| 653.72
#2012-08-22| 653.24
#2012-08-23| 659.84
#2012-08-24| 656.10
#2012-08-27| 656.07
#2012-08-28| 653.34
#2012-08-29| 651.80
#2012-08-30| 652.68
#2012-08-31| 652.41
#2012-09-03| .
#2012-09-04| 643.90
#2012-09-05| 641.48
#2012-09-06| 641.39
#2012-09-07| 648.66
#2012-09-10| 649.62
#2012-09-11| 654.07
#2012-09-12| 654.09
#2012-09-13| 656.70
#2012-09-14| 659.85
#2012-09-17| 656.74
#2012-09-18| 655.44
#2012-09-19| 653.56
#2012-09-20| 658.91
#2012-09-21| 659.56
#2012-09-24| 664.51
#2012-09-25| 664.68
#2012-09-26| 658.26
#2012-09-27| 661.23
#2012-09-28| 660.34
#2012-10-01| 656.50
#2012-10-02| 658.52
#2012-10-03| 653.65
#2012-10-04| 653.23
#2012-10-05| 649.00
#2012-10-08| 650.46
#2012-10-09| 646.35
#2012-10-10| 637.29
#2012-10-11| 635.73
#2012-10-12| 616.83
#2012-10-15| 604.10
#2012-10-16| 622.16
#2012-10-17| 631.69
#2012-10-18| 631.03
#2012-10-19| 628.63
#2012-10-22| 627.49
#2012-10-23| 624.26
#2012-10-24| 621.84
#2012-10-25| 627.73
#2012-10-26| 624.25
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 610.44
#2012-11-01| 611.48
#2012-11-02| 614.11
#2012-11-05| 611.14
#2012-11-06| 612.53
#2012-11-07| 621.67
#2012-11-08| 615.33
#2012-11-09| 617.72
#2012-11-12| 614.33
#2012-11-13| 608.95
#2012-11-14| 607.65
#2012-11-15| 595.21
#2012-11-16| 600.65
#2012-11-19| 610.37
#2012-11-20| 612.23
#2012-11-21| 611.29
#2012-11-22| .
#2012-11-23| 619.54
#2012-11-26| 620.64
#2012-11-27| 628.63
#2012-11-28| 630.41
#2012-11-29| 630.22
#2012-11-30| 623.21
#2012-12-03| 616.19
#2012-12-04| 618.14
#2012-12-05| 618.39
#2012-12-06| 621.51
#2012-12-07| 619.73
#2012-12-10| 621.55
#2012-12-11| 619.20
#2012-12-12| 618.62
#2012-12-13| 614.22
#2012-12-14| 611.16
#2012-12-17| 609.75
#2012-12-18| 615.49
#2012-12-19| 618.98
#2012-12-20| 612.77
#2012-12-21| 615.26
#2012-12-24| 611.75
#2012-12-25| 618.33
#2012-12-26| 614.44
#2012-12-27| 614.66
#2012-12-28| 613.80
#2012-12-31| 610.82
#2013-01-01| 610.82
#2013-01-02| 609.62
#2013-01-03| 612.05
#2013-01-04| 610.38
#2013-01-07| 607.93
#2013-01-08| 612.62
#2013-01-09| 608.84
#2013-01-10| 609.90
#2013-01-11| 604.13
#2013-01-14| 605.60
#2013-01-15| 610.12
#2013-01-16| 605.85
#2013-01-17| 608.28
#2013-01-18| 609.53
#2013-01-21| 608.15
#2013-01-22| 609.36
#2013-01-23| 608.02
#2013-01-24| 601.95
#2013-01-25| 602.82
#2013-01-28| 602.69
#2013-01-29| 608.37
#2013-01-30| 617.31
#2013-01-31| 626.81
#2013-02-01| 627.84
#2013-02-04| 628.33
#2013-02-05| 618.29
#2013-02-06| 629.57
#2013-02-07| 630.11
#2013-02-08| 627.08
#2013-02-11| 623.42
#2013-02-12| 635.38
#2013-02-13| 633.29
#2013-02-14| 632.70
#2013-02-15| 622.29
#2013-02-18| 630.80
#2013-02-19| 630.07
#2013-02-20| 634.09
#2013-02-21| 631.41
#2013-02-22| 630.93
#2013-02-25| 639.58
#2013-02-26| 643.41
#2013-02-27| 633.79
#2013-02-28| 639.48
#2013-03-01| 631.26
#2013-03-04| 635.02
#2013-03-05| 635.40
#2013-03-06| 650.44
#2013-03-07| 643.01
#2013-03-08| 639.24
#2013-03-11| 641.95
#2013-03-12| 646.37
#2013-03-13| 641.24
#2013-03-14| 640.15
#2013-03-15| 644.82
#2013-03-18| 636.30
#2013-03-19| 642.11
#2013-03-20| 636.89
#2013-03-21| 654.44
#2013-03-22| 652.97
#2013-03-25| 660.97
#2013-03-26| 665.70
#2013-03-27| 678.95
#2013-03-28| 680.82
#2013-03-29| 682.17
#2013-04-01| 674.55
#2013-04-02| 671.74
#2013-04-03| 689.94
#2013-04-04| 681.77
#2013-04-05| 684.03
#2013-04-08| 689.64
#2013-04-09| 696.28
#2013-04-10| 688.91
#2013-04-11| 697.98
#2013-04-12| 701.68
#2013-04-15| 703.09
#2013-04-16| 692.87
#2013-04-17| 699.64
#2013-04-18| 691.45
#2013-04-19| 693.33
#2013-04-22| 701.71
#2013-04-23| 703.38
#2013-04-24| 720.71
#2013-04-25| 733.49
#2013-04-26| 736.92
#2013-04-29| 737.15
#2013-04-30| 753.79
#2013-05-01| 749.63
#2013-05-02| 744.33
#2013-05-03| 736.06
#2013-05-06| 735.62
#2013-05-07| 744.72
#2013-05-08| 748.35
#2013-05-09| 763.24
#2013-05-10| 762.91
#2013-05-13| 769.87
#2013-05-14| 777.57
#2013-05-15| 796.31
#2013-05-16| 798.18
#2013-05-17| 788.45
#2013-05-20| 807.10
#2013-05-21| 789.83
#2013-05-22| 783.85
#2013-05-23| 760.06
#2013-05-24| 761.68
#2013-05-27| 744.93
#2013-05-28| 743.59
#2013-05-29| 751.54
#2013-05-30| 728.08
#2013-05-31| 732.34
#2013-06-03| 722.19
#2013-06-04| 731.16
#2013-06-05| 738.05
#2013-06-06| 725.82
#2013-06-07| 722.39
#2013-06-10| 751.59
#2013-06-11| 759.32
#2013-06-12| 762.64
#2013-06-13| 730.65
#2013-06-14| 739.67
#2013-06-17| 754.61
#2013-06-18| 748.30
#2013-06-19| 773.19
#2013-06-20| 747.63
#2013-06-21| 760.99
#2013-06-24| 756.25
#2013-06-25| 747.14
#2013-06-26| 751.24
#2013-06-27| 771.34
#2013-06-28| 789.69
#2013-07-01| 788.53
#2013-07-02| 790.37
#2013-07-03| 779.60
#2013-07-04| 772.58
#2013-07-05| 781.52
#2013-07-08| 764.53
#2013-07-09| 778.27
#2013-07-10| 788.21
#2013-07-11| 799.65
#2013-07-12| 797.20
#2013-07-15| 792.77
#2013-07-16| 804.17
#2013-07-17| 811.90
#2013-07-18| 821.18
#2013-07-19| 821.53
#2013-07-22| 835.32
#2013-07-23| 855.98
#2013-07-24| 864.84
#2013-07-25| 845.09
#2013-07-26| 840.36
#2013-07-29| 822.81
#2013-07-30| 827.00
#2013-07-31| 832.04
#2013-08-01| 852.76
#2013-08-02| 877.63
#2013-08-05| 870.51
#2013-08-06| 873.77
#2013-08-07| 850.86
#2013-08-08| 838.51
#2013-08-09| 846.57
#2013-08-12| 827.96
#2013-08-13| 842.84
#2013-08-14| 846.55
#2013-08-15| 829.53
#2013-08-16| 822.33
#2013-08-19| 828.84
#2013-08-20| 822.01
#2013-08-21| 818.09
#2013-08-22| 806.96
#2013-08-23| 816.50
#2013-08-26| 813.90
#2013-08-27| 819.15
#2013-08-28| 805.29
#2013-08-29| 805.57
#2013-08-30| 804.13
#2013-09-02| 806.69
#2013-09-03| 820.08
#2013-09-04| 823.61
#2013-09-05| 817.71
#2013-09-06| 818.16
#2013-09-09| 824.68
#2013-09-10| 828.86
#2013-09-11| 840.50
#2013-09-12| 848.79
#2013-09-13| 842.36
#2013-09-16| 850.83
#2013-09-17| 822.00
#2013-09-18| 830.52
#2013-09-19| 844.38
#2013-09-20| 838.49
#2013-09-23| 843.13
#2013-09-24| 852.73
#2013-09-25| 853.27
#2013-09-26| 869.17
#2013-09-27| 880.04
#2013-09-30| 869.31
#2013-10-01| 879.35
#2013-10-02| 900.41
#2013-10-03| 921.54
#2013-10-04| 907.25
#2013-10-07| 917.34
#2013-10-08| 915.54
#2013-10-09| 893.01
#2013-10-10| 892.84
#2013-10-11| 899.87
#2013-10-14| 900.88
#2013-10-15| 898.31
#2013-10-16| 903.67
#2013-10-17| 909.25
#2013-10-18| 907.58
#2013-10-21| 916.40
#2013-10-22| 928.41
#2013-10-23| 925.94
#2013-10-24| 941.52
#2013-10-25| 905.22
#2013-10-28| 914.16
#2013-10-29| 910.79
#2013-10-30| 924.60
#2013-10-31| 909.82
#2013-11-01| 916.58
#2013-11-04| 918.13
#2013-11-05| 927.14
#2013-11-06| 924.72
#2013-11-07| 918.06
#2013-11-08| 904.89
#2013-11-11| 920.04
#2013-11-12| 936.49
#2013-11-13| 927.61
#2013-11-14| 939.83
#2013-11-15| 947.13
#2013-11-18| 946.41
#2013-11-19| 941.28
#2013-11-20| 943.23
#2013-11-21| 960.22
#2013-11-22| 968.41
#2013-11-25| 989.66
#2013-11-26| 985.49
#2013-11-27| 965.68
#2013-11-28| 981.95
#2013-11-29| 970.54
#2013-12-02| 965.81
#2013-12-03| 989.21
#2013-12-04| 970.30
#2013-12-05| 979.75
#2013-12-06| 974.28
#2013-12-09| 992.23
#2013-12-10| 991.52
#2013-12-11|1003.22
#2013-12-12| 995.48
#2013-12-13| 986.95
#2013-12-16| 972.42
#2013-12-17| 984.47
#2013-12-18| 992.49
#2013-12-19| 983.61
#2013-12-20| 983.87
#2013-12-23| 985.18
#2013-12-24| 982.29
#2013-12-25| 983.07
#2013-12-26| 995.05
#2013-12-27|1002.89
#2013-12-30|1006.14
#2013-12-31|1007.23
#2014-01-01|1007.23
#2014-01-02|1007.37
#2014-01-03|1009.92
#2014-01-06| 983.67
#2014-01-07| 988.02
#2014-01-08| 995.59
#2014-01-09| 986.78
#2014-01-10|1000.00
#2014-01-13|1005.99
#2014-01-14| 985.00
#2014-01-15| 986.87
#2014-01-16| 991.12
#2014-01-17| 994.25
#2014-01-20| 989.91
#2014-01-21| 995.70
#2014-01-22| 993.13
#2014-01-23| 977.20
#2014-01-24| 967.52
#2014-01-27| 947.59
#2014-01-28| 929.00
#2014-01-29| 938.63
#2014-01-30| 921.24
#2014-01-31| 918.96
#2014-02-03| 886.74
#2014-02-04| 877.81
#2014-02-05| 877.61
#2014-02-06| 889.10
#2014-02-07| 901.35
#2014-02-10| 923.37
#2014-02-11| 921.11
#2014-02-12| 920.77
#2014-02-13| 911.67
#2014-02-14| 913.97
#2014-02-17| 909.28
#2014-02-18| 934.31
#2014-02-19| 930.72
#2014-02-20| 918.23
#2014-02-21| 937.61
#2014-02-24| 944.38
#2014-02-25| 969.27
#2014-02-26| 962.51
#2014-02-27| 957.27
#2014-02-28| 947.95
#2014-03-03| 931.82
#2014-03-04| 930.71
#2014-03-05| 939.62
#2014-03-06| 957.25
#2014-03-07| 959.39
#2014-03-10| 950.16
#2014-03-11| 964.12
#2014-03-12| 941.87
#2014-03-13| 953.71
#2014-03-14| 930.23
#2014-03-17| 941.36
#2014-03-18| 962.78
#2014-03-19| 959.40
#2014-03-20| 941.40
#2014-03-21| 942.69
#2014-03-24| 955.69
#2014-03-25| 940.91
#2014-03-26| 935.48
#2014-03-27| 937.86
#2014-03-28| 927.76
#2014-03-31| 944.15
#2014-04-01| 938.60
#2014-04-02| 941.54
#2014-04-03| 947.71
#2014-04-04| 934.11
#2014-04-07| 911.48
#2014-04-08| 899.60
#2014-04-09| 893.32
#2014-04-10| 890.27
#2014-04-11| 868.92
#2014-04-14| 862.57
#2014-04-15| 881.66
#2014-04-16| 915.71
#2014-04-17| 916.76
#2014-04-18| 916.72
#2014-04-21| 921.18
#2014-04-22| 919.60
#2014-04-23| 933.57
#2014-04-24| 925.69
#2014-04-25| 928.05
#2014-04-28| 922.85
#2014-04-29| 923.52
#2014-04-30| 931.54
#2014-05-01| 945.61
#2014-05-02| 950.61
#2014-05-05| 951.65
#2014-05-06| 956.06
#2014-05-07| 926.25
#2014-05-08| 930.02
#2014-05-09| 931.70
#2014-05-12| 918.89
#2014-05-13| 930.27
#2014-05-14| 931.73
#2014-05-15| 930.27
#2014-05-16| 907.25
#2014-05-19| 901.36
#2014-05-20| 905.03
#2014-05-21| 907.32
#2014-05-22| 921.94
#2014-05-23| 923.89
#2014-05-26| 934.51
#2014-05-27| 932.64
#2014-05-28| 940.65
#2014-05-29| 947.24
#2014-05-30| 956.20
#2014-06-02| 962.42
#2014-06-03| 969.80
#2014-06-04| 980.60
#2014-06-05| 979.55
#2014-06-06| 968.15
#2014-06-09| 968.95
#2014-06-10| 958.73
#2014-06-11| 973.72
#2014-06-12| 978.60
#2014-06-13| 986.04
#2014-06-16| 976.77
#2014-06-17| 965.75
#2014-06-18| 974.76
#2014-06-19| 990.54
#2014-06-20| 984.05
#2014-06-23| 972.61
#2014-06-24| 973.43
#2014-06-25| 971.81
#2014-06-26| 983.57
#2014-06-27| 984.00
#2014-06-30| 982.98
#2014-07-01| 987.15
#2014-07-02| 993.05
#2014-07-03| 988.86
#2014-07-04| 992.87
#2014-07-07| 990.64
#2014-07-08| 989.09
#2014-07-09| 991.93
#2014-07-10| 984.29
#2014-07-11| 988.01
#2014-07-14|1002.41
#2014-07-15|1006.31
#2014-07-16|1006.93
#2014-07-17|1006.70
#2014-07-18|1003.81
#2014-07-21|1004.58
#2014-07-22|1011.37
#2014-07-23|1003.64
#2014-07-24| 988.70
#2014-07-25| 992.57
#2014-07-28| 997.08
#2014-07-29|1000.89
#2014-07-30| 993.96
#2014-07-31| 992.01
#2014-08-01| 988.02
#2014-08-04| 971.12
#2014-08-05| 969.03
#2014-08-06| 952.47
#2014-08-07| 965.78
#2014-08-08| 942.85
#2014-08-11| 954.31
#2014-08-12| 948.27
#2014-08-13| 954.85
#2014-08-14| 963.68
#2014-08-15| 962.20
#2014-08-18| 960.32
#2014-08-19| 967.51
#2014-08-20| 972.58
#2014-08-21| 975.85
#2014-08-22| 972.38
#2014-08-25| 977.51
#2014-08-26| 966.75
#2014-08-27| 968.93
#2014-08-28| 967.27
#2014-08-29| 978.58
#2014-09-01| 972.43
#2014-09-02| 976.74
#2014-09-03| 981.62
#2014-09-04| 974.13
#2014-09-05| 974.26
#2014-09-08| 980.75
#2014-09-09| 993.57
#2014-09-10| 992.68
#2014-09-11|1008.11
#2014-09-12|1009.69
#2014-09-15|1009.28
#2014-09-16|1021.93
#2014-09-17|1017.27
#2014-09-18|1015.32
#2014-09-19|1017.82
#2014-09-22| 989.32
#2014-09-23| 990.80
#2014-09-24| 974.23
#2014-09-25| 981.06
#2014-09-26| 976.84
#2014-09-29| 973.99
#2014-09-30| 960.71
#2014-10-01| 961.40
#2014-10-02| 944.49
#2014-10-03| 931.35
#2014-10-06| 938.83
#2014-10-07| 947.79
#2014-10-08| 936.77
#2014-10-09| 935.17
#2014-10-10| 921.45
#2014-10-13| 924.77
#2014-10-14| 905.60
#2014-10-15| 922.24
#2014-10-16| 902.13
#2014-10-17| 891.21
#2014-10-20| 930.92
#2014-10-21| 917.08
#2014-10-22| 941.50
#2014-10-23| 929.96
#2014-10-24| 938.41
#2014-10-27| 950.62
#2014-10-28| 947.64
#2014-10-29| 959.43
#2014-10-30| 963.31
#2014-10-31| 973.66
#2014-11-03| 958.66
#2014-11-04| 973.86
#2014-11-05| 953.51
#2014-11-06| 948.67
#2014-11-07| 944.16
#2014-11-10| 937.11
#2014-11-11| 950.41
#2014-11-12| 955.10
#2014-11-13| 966.00
#2014-11-14| 960.66
#2014-11-17| 941.29
#2014-11-18| 955.44
#2014-11-19| 940.02
#2014-11-20| 931.98
#2014-11-21| 934.86
#2014-11-24| 927.65
#2014-11-25| 936.05
#2014-11-26| 946.30
#2014-11-27| 933.10
#2014-11-28| 931.27
#2014-12-01| 929.00
#2014-12-02| 923.89
#2014-12-03| 915.93
#2014-12-04| 914.34
#2014-12-05| 902.27
#2014-12-08| 906.45
#2014-12-09| 915.64
#2014-12-10| 911.26
#2014-12-11| 900.28
#2014-12-12| 904.50
#2014-12-15| 897.32
#2014-12-16| 886.24
#2014-12-17| 887.38
#2014-12-18| 888.60
#2014-12-19| 901.39
#2014-12-22| 904.03
#2014-12-23| 899.06
#2014-12-24| 900.48
#2014-12-25| 894.58
#2014-12-26| 896.26
#2014-12-29| 892.73
#2014-12-30| 887.62
#2014-12-31| 883.43
#2015-01-01| 883.43
#2015-01-02| 880.67
#2015-01-05| 877.22
#2015-01-06| 867.65
#2015-01-07| 866.16
#2015-01-08| 876.12
#2015-01-09| 893.10
#2015-01-12| 894.43
#2015-01-13| 890.43
#2015-01-14| 901.29
#2015-01-15| 914.85
#2015-01-16| 900.25
#2015-01-19| 905.50
#2015-01-20| 913.02
#2015-01-21| 913.34
#2015-01-22| 927.72
#2015-01-23| 943.77
#2015-01-26| 937.46
#2015-01-27| 952.76
#2015-01-28| 956.47
#2015-01-29| 938.00
#2015-01-30| 938.76
#2015-02-02| 933.64
#2015-02-03| 919.82
#2015-02-04| 925.49
#2015-02-05| 921.80
#2015-02-06| 914.71
#2015-02-09| 926.78
#2015-02-10| 922.24
#2015-02-11| 915.21
#2015-02-12| 926.39
#2015-02-13| 930.01
#2015-02-16| 938.65
#2015-02-17| 930.84
#2015-02-18| 936.19
#2015-02-19| 940.57
#2015-02-20| 941.68
#2015-02-23| 944.31
#2015-02-24| 955.34
#2015-02-25| 960.29
#2015-02-26| 968.29
#2015-02-27| 957.63
#2015-03-02| 959.72
#2015-03-03| 955.14
#2015-03-04| 940.00
#2015-03-05| 938.22
#2015-03-06| 933.92
#2015-03-09| 919.37
#2015-03-10| 910.02
#2015-03-11| 908.09
#2015-03-12| 921.70
#2015-03-13| 925.26
#2015-03-16| 925.75
#2015-03-17| 938.25
#2015-03-18| 934.15
#2015-03-19| 935.85
#2015-03-20| 941.24
#2015-03-23| 948.71
#2015-03-24| 943.13
#2015-03-25| 948.12
#2015-03-26| 946.91
#2015-03-27| 950.36
#2015-03-30| 941.96
#2015-03-31| 941.86
#2015-04-01| 935.23
#2015-04-02| 953.61
#2015-04-03| 963.20
#2015-04-06| 966.25
#2015-04-07| 966.45
#2015-04-08| 972.41
#2015-04-09| 972.71
#2015-04-10| 978.31
#2015-04-13| 986.22
#2015-04-14|1006.02
#2015-04-15|1012.19
#2015-04-16|1017.80
#2015-04-17|1016.98
#2015-04-20|1012.47
#2015-04-21|1015.28
#2015-04-22|1019.10
#2015-04-23|1029.38
#2015-04-24|1031.82
#2015-04-27|1034.27
#2015-04-28|1045.63
#2015-04-29|1045.19
#2015-04-30| 999.37
#2015-05-01| 996.58
#2015-05-04| 995.21
#2015-05-05| 994.53
#2015-05-06| 999.93
#2015-05-07| 986.07
#2015-05-08| 987.54
#2015-05-11| 996.67
#2015-05-12| 991.89
#2015-05-13| 990.03
#2015-05-14| 975.66
#2015-05-15| 986.39
#2015-05-18| 995.35
#2015-05-19| 986.07
#2015-05-20| 983.03
#2015-05-21| 984.49
#2015-05-22| 992.46
#2015-05-25| 994.13
#2015-05-26| 982.89
#2015-05-27| 969.11
#2015-05-28| 960.22
#2015-05-29| 967.37
#2015-06-01| 961.00
#2015-06-02| 962.60
#2015-06-03| 969.58
#2015-06-04| 964.80
#2015-06-05| 954.42
#2015-06-08| 950.99
#2015-06-09| 950.56
#2015-06-10| 969.80
#2015-06-11| 971.22
#2015-06-12| 976.39
#2015-06-15| 977.34
#2015-06-16| 973.56
#2015-06-17| 965.26
#2015-06-18| 964.88
#2015-06-19| 974.41
#2015-06-22| 986.47
#2015-06-23| 994.38
#2015-06-24| 995.68
#2015-06-25|1001.10
#2015-06-26| 988.96
#2015-06-29| 980.87
#2015-06-30| 991.50
#2015-07-01| 985.86
#2015-07-02| 991.25
#2015-07-03| 994.26
#2015-07-06| 980.46
#2015-07-07| 996.73
#2015-07-08| 985.38
#2015-07-09| 978.19
#2015-07-10| 982.10
#2015-07-13| 990.63
#2015-07-14| 997.36
#2015-07-15| 994.25
#2015-07-16|1008.68
#2015-07-17|1008.44
#2015-07-20|1006.72
#2015-07-21|1010.07
#2015-07-22| 995.42
#2015-07-23|1001.00
#2015-07-24| 997.72
#2015-07-27| 995.66
#2015-07-28| 992.91
#2015-07-29|1007.13
#2015-07-30|1011.06
#2015-07-31|1006.89
#2015-08-03|1014.48
#2015-08-04|1015.42
#2015-08-05|1008.04
#2015-08-06|1020.02
#2015-08-07|1039.24
#2015-08-10|1064.35
#2015-08-11|1055.40
#2015-08-12|1065.02
#2015-08-13|1052.14
#2015-08-14|1054.40
#2015-08-17|1046.49
#2015-08-18|1036.44
#2015-08-19|1035.98
#2015-08-20|1045.47
#2015-08-21|1029.50
#2015-08-24|1012.74
#2015-08-25| 976.75
#2015-08-26| 986.25
#2015-08-27| 998.35
#2015-08-28|1003.43
#2015-08-31| 998.14
#2015-09-01| 976.82
#2015-09-02| 968.31
#2015-09-03| 981.06
#2015-09-04| 961.63
#2015-09-07| 959.05
#2015-09-08| 946.50
#2015-09-09|1001.14
#2015-09-10| 974.23
#2015-09-11| 968.27
#2015-09-14| 910.02
#2015-09-15| 880.03
#2015-09-16| 879.49
#2015-09-17| 902.44
#2015-09-18| 919.83
#2015-09-21| 917.01
#2015-09-22| 929.10
#2015-09-23| 920.80
#2015-09-24| 909.96
#2015-09-25| 903.33
#2015-09-28| 897.13
#2015-09-29| 859.99
#2015-09-30| 879.11
#2015-10-01| 890.89
#2015-10-02| 895.50
#2015-10-05| 902.31
#2015-10-06| 916.06
#2015-10-07| 926.79
#2015-10-08| 919.71
#2015-10-09| 926.84
#2015-10-12| 935.37
#2015-10-13| 920.58
#2015-10-14| 913.38
#2015-10-15| 933.94
#2015-10-16| 937.45
#2015-10-19| 937.41
#2015-10-20| 951.22
#2015-10-21| 958.64
#2015-10-22| 945.32
#2015-10-23| 958.87
#2015-10-26| 964.90
#2015-10-27| 966.12
#2015-10-28| 970.18
#2015-10-29| 959.82
#2015-10-30| 962.75
#2015-11-02| 953.15
#2015-11-03| 951.18
#2015-11-04| 964.20
#2015-11-05| 972.66
#2015-11-06| 960.71
#2015-11-09| 960.90
#2015-11-10| 958.12
#2015-11-11| 960.32
#2015-11-12| 966.59
#2015-11-13| 949.75
#2015-11-16| 944.18
#2015-11-17| 944.96
#2015-11-18| 942.13
#2015-11-19| 949.79
#2015-11-20| 953.60
#2015-11-23| 950.34
#2015-11-24| 946.54
#2015-11-25| 939.66
#2015-11-26| 946.39
#2015-11-27| 940.91
#2015-11-30| 934.23
#2015-12-01| 944.96
#2015-12-02| 949.37
#2015-12-03| 952.58
#2015-12-04| 939.00
#2015-12-07| 935.80
#2015-12-08| 929.90
#2015-12-09| 927.77
#2015-12-10| 928.07
#2015-12-11| 932.74
#2015-12-14| 920.98
#2015-12-15| 910.29
#2015-12-16| 938.10
#2015-12-17| 940.92
#2015-12-18| 935.47
#2015-12-21| 940.28
#2015-12-22| 944.49
#2015-12-23| 944.32
#2015-12-24| 943.48
#2015-12-25| 942.32
#2015-12-28| 944.82
#2015-12-29| 944.96
#2015-12-30| 944.70
#2015-12-31| 946.21
#2016-01-01| 946.21
#2016-01-04| 924.22
#2016-01-05| 925.60
#2016-01-06| 919.69
#2016-01-07| 904.41
#2016-01-08| 909.91
#2016-01-11| 905.81
#2016-01-12| 889.24
#2016-01-13| 903.70
#2016-01-14| 889.37
#2016-01-15| 891.59
#2016-01-18| 871.00
#2016-01-19| 873.76
#2016-01-20| 848.82
#2016-01-21| 828.50
#2016-01-22| 855.51
#2016-01-25| 869.32
#2016-01-26| 851.46
#2016-01-27| 881.14
#2016-01-28| 887.82
#2016-01-29| 898.30
#2016-02-01| 938.57
#2016-02-02| 930.18
#2016-02-03| 926.05
#2016-02-04| 933.41
#2016-02-05| 933.45
#2016-02-08| 953.66
#2016-02-09| 930.98
#2016-02-10| 906.59
#2016-02-11| 909.22
#2016-02-12| 867.78
#2016-02-15| 903.16
#2016-02-16| 927.29
#2016-02-17| 935.32
#2016-02-18| 938.39
#2016-02-19| 935.64
#2016-02-22| 941.32
#2016-02-23| 932.35
#2016-02-24| 930.71
#2016-02-25| 931.16
#2016-02-26| 935.78
#2016-02-29| 941.34
#2016-03-01| 943.52
#2016-03-02| 961.62
#2016-03-03| 968.81
#2016-03-04| 956.05
#2016-03-07| 944.50
#2016-03-08| 949.73
#2016-03-09| 958.77
#2016-03-10| 954.45
#2016-03-11| 964.67
#2016-03-14| 969.64
#2016-03-15| 973.44
#2016-03-16| 966.94
#2016-03-17| 976.88
#2016-03-18| 971.99
#2016-03-21| 969.29
#2016-03-22| 987.77
#2016-03-23| 977.80
#2016-03-24| 981.70
#2016-03-25| 973.51
#2016-03-28| 981.24
#2016-03-29| 980.14
#2016-03-30| 981.86
#2016-03-31| 963.85
#2016-04-01| 960.60
#2016-04-04| 970.94
#2016-04-05| 961.42
#2016-04-06| 965.05
#2016-04-07| 998.76
#2016-04-08|1006.38
#2016-04-11|1010.46
#2016-04-12|1002.38
#2016-04-13|1022.10
#2016-04-14|1047.18
#2016-04-15|1050.96
#2016-04-18|1025.50
#2016-04-19|1053.99
#2016-04-20|1050.86
#2016-04-21|1065.50
#2016-04-22|1066.75
#2016-04-25|1047.64
#2016-04-26|1046.47
#2016-04-27|1037.62
#2016-04-28|1041.32
#2016-04-29|1053.53
#2016-05-02|1057.77
#2016-05-03|1059.71
#2016-05-04|1050.37
#2016-05-05|1046.46
#2016-05-06|1049.66
#2016-05-09|1036.87
#2016-05-10|1061.35
#2016-05-11|1081.94
#2016-05-12|1085.53
#2016-05-13|1055.58
#2016-05-16|1058.09
#2016-05-17|1043.79
#2016-05-18|1029.78
#2016-05-19|1026.44
#2016-05-20|1028.89
#2016-05-23|1041.12
#2016-05-24|1033.39
#2016-05-25|1057.10
#2016-05-26|1037.93
#2016-05-27|1043.06
#2016-05-30|1041.07
#2016-05-31|1050.81
#2016-06-01|1054.39
#2016-06-02|1041.60
#2016-06-03|1062.41
#2016-06-06|1067.39
#2016-06-07|1068.56
#2016-06-08|1080.33
#2016-06-09|1072.98
#2016-06-10|1059.86
#2016-06-13|1026.64
#2016-06-14|1027.94
#2016-06-15|1024.15
#2016-06-16|1022.62
#2016-06-17|1026.01
#2016-06-20|1045.21
#2016-06-21|1060.11
#2016-06-22|1072.87
#2016-06-23|1063.27
#2016-06-24|1026.65
#2016-06-27|1074.26
#2016-06-28|1075.20
#2016-06-29|1094.48
#2016-06-30|1095.70
#2016-07-01|1103.61
#2016-07-04|1127.25
#2016-07-05|1127.66
#2016-07-06|1131.93
#2016-07-07|1119.70
#2016-07-08|1100.76
#2016-07-11|1107.67
#2016-07-12|1107.34
#2016-07-13|1102.58
#2016-07-14|1104.49
#2016-07-15|1095.72
#2016-07-18|1093.84
#2016-07-19|1068.66
#2016-07-20|1079.44
#2016-07-21|1072.08
#2016-07-22|1079.19
#2016-07-25|1063.90
#2016-07-26|1087.47
#2016-07-27|1074.67
#2016-07-28|1071.81
#2016-07-29|1103.66
#2016-08-01|1130.46
#2016-08-02|1141.85
#2016-08-03|1138.75
#2016-08-04|1124.43
#2016-08-05|1114.52
#2016-08-08|1118.77
#2016-08-09|1139.99
#2016-08-10|1155.97
#2016-08-11|1157.42
#2016-08-12|1162.29
#2016-08-15|1187.02
#2016-08-16|1184.20
#2016-08-17|1185.49
#2016-08-18|1158.48
#2016-08-19|1147.47
#2016-08-22|1146.06
#2016-08-23|1156.08
#2016-08-24|1157.65
#2016-08-25|1157.54
#2016-08-26|1151.69
#2016-08-29|1147.13
#2016-08-30|1124.74
#2016-08-31|1111.63
#2016-09-01|1123.78
#2016-09-02|1120.63
#2016-09-05|1136.00
#2016-09-06|1153.88
#2016-09-07|1160.57
#2016-09-08|1153.25
#2016-09-09|1132.37
#2016-09-12|1124.04
#2016-09-13|1111.19
#2016-09-14|1099.00
#2016-09-15|1090.20
#2016-09-16|1092.97
#2016-09-19|1098.69
#2016-09-20|1113.28
#2016-09-21|1139.63
#2016-09-22|1141.01
#2016-09-23|1148.72
#2016-09-26|1152.49
#2016-09-27|1166.30
#2016-09-28|1153.14
#2016-09-29|1155.69
#2016-09-30|1138.48
#2016-10-03|1140.03
#2016-10-04|1132.20
#2016-10-05|1117.62
#2016-10-06|1113.94
#2016-10-07|1106.49
#2016-10-10|1103.38
#2016-10-11|1119.12
#2016-10-12|1100.38
#2016-10-13|1102.14
#2016-10-14|1117.80
#2016-10-17|1116.27
#2016-10-18|1113.42
#2016-10-19|1120.71
#2016-10-20|1117.07
#2016-10-21|1102.82
#2016-10-24|1102.25
#2016-10-25|1102.41
#2016-10-26|1115.79
#2016-10-27|1111.14
#2016-10-28|1105.08
#2016-10-31|1113.21
#2016-11-01|1122.72
#2016-11-02|1109.42
#2016-11-03|1110.56
#2016-11-04|1092.84
#2016-11-07|1082.81
#2016-11-08|1077.17
#2016-11-09|1040.06
#2016-11-10|1054.77
#2016-11-11|1023.42
#2016-11-14|1002.98
#2016-11-15|1000.09
#2016-11-16|1007.93
#2016-11-17|1013.22
#2016-11-18| 999.42
#2016-11-21|1013.92
#2016-11-22|1023.70
#2016-11-23|1012.79
#2016-11-24|1012.97
#2016-11-25|1017.02
#2016-11-28|1028.11
#2016-11-29|1021.64
#2016-11-30|1019.42
#2016-12-01|1022.42
#2016-12-02|1016.25
#2016-12-05|1011.05
#2016-12-06|1016.05
#2016-12-07|1022.61
#2016-12-08|1044.36
#2016-12-09|1037.20
#2016-12-12|1049.20
#2016-12-13|1067.68
#2016-12-14|1080.19
#2016-12-15|1046.68
#2016-12-16|1043.58
#2016-12-19|1054.02
#2016-12-20|1054.29
#2016-12-21|1050.38
#2016-12-22|1054.83
#2016-12-23|1056.67
#2016-12-26|1044.41
#2016-12-27|1042.27
#2016-12-28|1039.61
#2016-12-29|1043.18
#2016-12-30|1042.09
#2017-01-02|1042.81
#2017-01-03|1031.60
#2017-01-04|1055.57
#2017-01-05|1086.15
#2017-01-06|1086.99
#2017-01-09|1086.28
#2017-01-10|1096.94
#2017-01-11|1089.97
#2017-01-12|1104.76
#2017-01-13|1107.10
#2017-01-16|1106.98
#2017-01-17|1104.85
#2017-01-18|1104.16
#2017-01-19|1097.81
#2017-01-20|1108.23
#2017-01-23|1108.91
#2017-01-24|1110.69
#2017-01-25|1115.22
#2017-01-26|1115.22
#2017-01-27|1122.88
#2017-01-30|1121.76
#2017-01-31|1126.35
#2017-02-01|1122.30
#2017-02-02|1115.92
#2017-02-03|1110.19
#2017-02-06|1117.11
#2017-02-07|1121.01
#2017-02-08|1120.49
#2017-02-09|1117.15
#2017-02-10|1125.11
#2017-02-13|1115.17
#2017-02-14|1095.08
#2017-02-15|1098.37
#2017-02-16|1104.74
#2017-02-17|1103.41
#2017-02-20|1113.64
#2017-02-21|1106.75
#2017-02-22|1111.78
#2017-02-23|1118.53
#2017-02-24|1121.77
#2017-02-27|1116.08
#2017-02-28|1110.93
#2017-03-01|1109.04
#2017-03-02|1104.41
#2017-03-03|1098.06
#2017-03-06|1104.13
#2017-03-07|1108.13
#2017-03-08|1100.25
#2017-03-09|1095.83
#2017-03-10|1100.16
#2017-03-13|1115.84
#2017-03-14|1111.06
#2017-03-15|1114.00
#2017-03-16|1136.17
#2017-03-17|1134.42
#2017-03-20|1137.32
#2017-03-21|1136.53
#2017-03-22|1131.09
#2017-03-23|1128.64
#2017-03-24|1134.65
#2017-03-27|1128.32
#2017-03-28|1140.86
#2017-03-29|1138.25
#2017-03-30|1122.85
#2017-03-31|1108.53
#2017-04-03|1117.71
#2017-04-04|1119.18
#2017-04-05|1123.77
#2017-04-06|1118.58
#2017-04-07|1126.22
#2017-04-10|1120.71
#2017-04-11|1129.31
#2017-04-12|1123.14
#2017-04-13|1118.30
#2017-04-14|1108.24
#2017-04-17|1114.44
#2017-04-18|1119.17
#2017-04-19|1122.14
#2017-04-20|1120.79
#2017-04-21|1130.72
#2017-04-24|1136.87
#2017-04-25|1123.06
#2017-04-26|1111.96
#2017-04-27|1113.67
#2017-04-28|1129.37
#2017-05-01|1131.34
#2017-05-02|1128.64
#2017-05-03|1127.16
#2017-05-04|1121.91
#2017-05-05|1122.80
#2017-05-08|1140.32
#2017-05-09|1129.34
#2017-05-10|1138.86
#2017-05-11|1149.46
#2017-05-12|1150.56
#2017-05-15|1146.21
#2017-05-16|1163.50
#2017-05-17|1178.54
#2017-05-18|1163.27
#2017-05-19|1164.63
#2017-05-22|1177.05
#2017-05-23|1175.65
#2017-05-24|1165.57
#2017-05-25|1183.38
#2017-05-26|1187.57
#2017-05-29|1183.16
#2017-05-30|1194.80
#2017-05-31|1204.39
#2017-06-01|1200.40
#2017-06-02|1206.87
#2017-06-05|1213.65
#2017-06-06|1213.32
#2017-06-07|1209.10
#2017-06-08|1192.49
#2017-06-09|1207.56
#2017-06-12|1207.09
#2017-06-13|1202.72
#2017-06-14|1205.00
#2017-06-15|1190.32
#2017-06-16|1210.50
#2017-06-19|1210.24
#2017-06-20|1213.57
#2017-06-21|1210.43
#2017-06-22|1212.97
#2017-06-23|1212.08
#2017-06-26|1208.00
#2017-06-27|1204.29
#2017-06-28|1199.28
#2017-06-29|1195.41
#2017-06-30|1184.21
#2017-07-03|1179.09
#2017-07-04|1173.65
#2017-07-05|1174.75
#2017-07-06|1172.21
#2017-07-07|1160.65
#2017-07-10|1148.72
#2017-07-11|1159.12
#2017-07-12|1164.86
#2017-07-13|1168.19
#2017-07-14|1179.83
#2017-07-17|1178.94
#2017-07-18|1188.58
#2017-07-19|1199.94
#2017-07-20|1199.77
#2017-07-21|1205.52
#2017-07-24|1206.66
#2017-07-25|1195.99
#2017-07-26|1192.26
#2017-07-27|1203.51
#2017-07-28|1204.08
#2017-07-31|1201.64
#2017-08-01|1210.03
#2017-08-02|1212.41
#2017-08-03|1212.17
#2017-08-04|1202.04
#2017-08-07|1211.87
#2017-08-08|1204.15
#2017-08-09|1197.55
#2017-08-10|1196.68
#2017-08-11|1197.24
#2017-08-14|1182.42
#2017-08-15|1184.29
#2017-08-16|1180.29
#2017-08-17|1186.98
#2017-08-18|1190.51
#2017-08-21|1193.00
#2017-08-22|1187.24
#2017-08-23|1202.05
#2017-08-24|1190.96
#2017-08-25|1195.40
#2017-08-28|1200.19
#2017-08-29|1198.82
#2017-08-30|1194.66
#2017-08-31|1198.53
#2017-09-01|1189.07
#2017-09-04|1177.70
#2017-09-05|1177.67
#2017-09-06|1177.62
#2017-09-07|1178.46
#2017-09-08|1180.70
#2017-09-11|1175.47
#2017-09-12|1167.04
#2017-09-13|1162.59
#2017-09-14|1152.02
#2017-09-15|1153.69
#2017-09-18|1149.65
#2017-09-19|1164.95
#2017-09-20|1176.17
#2017-09-21|1162.21
#2017-09-22|1160.98
#2017-09-25|1173.15
#2017-09-26|1173.83
#2017-09-27|1170.52
#2017-09-28|1170.12
#2017-09-29|1173.03
#2017-10-02|1170.24
#2017-10-03|1170.71
#2017-10-04|1180.39
#2017-10-05|1181.55
#2017-10-06|1175.54
#2017-10-09|1176.74
#2017-10-10|1194.62
#2017-10-11|1193.19
#2017-10-12|1209.01
#2017-10-13|1219.67
#2017-10-16|1232.13
#2017-10-17|1224.53
#2017-10-18|1221.71
#2017-10-19|1228.07
#2017-10-20|1222.07
#2017-10-23|1221.55
#2017-10-24|1230.29
#2017-10-25|1225.71
#2017-10-26|1225.68
#2017-10-27|1239.05
#2017-10-30|1250.23
#2017-10-31|1229.99
#2017-11-01|1239.64
#2017-11-02|1248.45
#2017-11-03|1245.52
#2017-11-06|1243.52
#2017-11-07|1257.80
#2017-11-08|1261.33
#2017-11-09|1257.91
#2017-11-10|1250.81
#2017-11-13|1241.87
#2017-11-14|1238.01
#2017-11-15|1223.56
#2017-11-16|1243.17
#2017-11-17|1243.61
#2017-11-20|1239.47
#2017-11-21|1248.73
#2017-11-22|1264.49
#2017-11-23|1268.68
#2017-11-24|1284.32
#2017-11-27|1284.24
#2017-11-28|1282.54
#2017-11-29|1283.22
#2017-11-30|1285.44
#2017-12-01|1270.19
#2017-12-04|1262.64
#2017-12-05|1267.62
#2017-12-06|1263.81
#2017-12-07|1269.26
#2017-12-08|1257.94
#2017-12-11|1267.90
#2017-12-12|1255.03
#2017-12-13|1263.58
#2017-12-14|1246.82
#2017-12-15|1199.79
#2017-12-18|1205.04
#2017-12-19|1193.23
#2017-12-20|1185.90
#2017-12-21|1184.84
#2017-12-22|1185.80
#2017-12-25|1188.45
#2017-12-26|1189.14
#2017-12-27|1184.00
#2017-12-28|1184.52
#2017-12-29|1183.32
#2018-01-01|1183.32
#2018-01-02|1189.41
#2018-01-03|1185.68
#2018-01-04|1205.01
#2018-01-05|1204.22
#2018-01-08|1205.89
#2018-01-09|1214.22
#2018-01-10|1214.50
#2018-01-11|1208.48
#2018-01-12|1190.50
#2018-01-15|1204.44
#2018-01-16|1216.75
#2018-01-17|1213.48
#2018-01-18|1203.66
#2018-01-19|1211.82
#2018-01-22|1213.10
#2018-01-23|1227.34
#2018-01-24|1241.49
#2018-01-25|1242.42
#2018-01-26|1238.64
#2018-01-29|1234.53
#2018-01-30|1223.54
#2018-01-31|1209.55
#2018-02-01|1223.15
#2018-02-02|1202.07
#2018-02-05|1184.63
#2018-02-06|1153.31
#2018-02-07|1167.19
#2018-02-08|1168.36
#2018-02-09|1164.09
#2018-02-12|1165.22
#2018-02-13|1165.08
#2018-02-14|1158.18
#2018-02-15|1170.28
#2018-02-16|1177.44
#2018-02-19|1196.84
#2018-02-20|1185.35
#2018-02-21|1173.14
#2018-02-22|1177.21
#2018-02-23|1189.59
#2018-02-26|1205.08
#2018-02-27|1203.66
#2018-02-28|1196.59
#2018-03-01|1182.82
#2018-03-02|1177.45
#2018-03-05|1182.76
#2018-03-06|1186.32
#2018-03-07|1185.33
#2018-03-08|1185.80
#2018-03-09|1183.65
#2018-03-12|1197.96
#2018-03-13|1199.92
#2018-03-14|1198.83
#2018-03-15|1202.77
#2018-03-16|1205.82
#2018-03-19|1206.25
#2018-03-20|1199.04
#2018-03-21|1198.83
#2018-03-22|1207.56
#2018-03-23|1174.41
#2018-03-26|1173.47
#2018-03-27|1183.72
#2018-03-28|1170.17
#2018-03-29|1170.68
#2018-03-30|1179.39
#2018-04-02|1181.74
#2018-04-03|1176.07
#2018-04-04|1180.12
#2018-04-05|1180.88
#2018-04-06|1185.70
#2018-04-09|1190.51
#2018-04-10|1190.80
#2018-04-11|1200.66
#2018-04-12|1189.98
#2018-04-13|1184.61
#2018-04-16|1193.42
#2018-04-17|1189.84
#2018-04-18|1206.64
#2018-04-19|1207.75
#2018-04-20|1206.93
#2018-04-23|1198.81
#2018-04-24|1191.56
#2018-04-25|1195.16
#2018-04-26|1192.19
#2018-04-27|1217.45
#2018-04-30|1216.34
#2018-05-01|1211.94
#2018-05-02|1201.07
#2018-05-03|1211.73
#2018-05-04|1210.08
#2018-05-07|1211.89
#2018-05-08|1216.15
#2018-05-09|1208.97
#2018-05-10|1203.31
#2018-05-11|1225.26
#2018-05-14|1229.23
#2018-05-15|1219.76
#2018-05-16|1205.83
#2018-05-17|1196.93
#2018-05-18|1199.68
#2018-05-21|1197.32
#2018-05-22|1200.83
#2018-05-23|1205.88
#2018-05-24|1197.81
#2018-05-25|1186.94
#2018-05-28|1183.45
#2018-05-29|1181.93
#2018-05-30|1181.94
#2018-05-31|1182.52
#2018-06-01|1168.50
#2018-06-04|1179.82
#2018-06-05|1188.68
#2018-06-06|1198.76
#2018-06-07|1197.18
#2018-06-08|1195.97
#2018-06-11|1202.70
#2018-06-12|1202.20
#2018-06-13|1212.92
#2018-06-14|1206.51
#2018-06-15|1204.42
#2018-06-18|1204.13
#2018-06-19|1190.51
#2018-06-20|1204.25
#2018-06-21|1216.80
#2018-06-22|1205.00
#2018-06-25|1192.74
#2018-06-26|1189.26
#2018-06-27|1186.47
#2018-06-28|1172.34
#2018-06-29|1168.58
#2018-07-02|1151.30
#2018-07-03|1155.67
#2018-07-04|1176.43
#2018-07-05|1177.99
#2018-07-06|1184.47
#2018-07-09|1204.45
#2018-07-10|1202.74
#2018-07-11|1205.45
#2018-07-12|1219.58
#2018-07-13|1234.77
#2018-07-16|1234.55
#2018-07-17|1230.56
#2018-07-18|1236.32
#2018-07-19|1231.18
#2018-07-20|1248.75
#2018-07-23|1238.83
#2018-07-24|1242.41
#2018-07-25|1243.71
#2018-07-26|1233.66
#2018-07-27|1242.47
#2018-07-30|1237.94
#2018-07-31|1231.49
#2018-08-01|1237.28
#2018-08-02|1225.14
#2018-08-03|1235.29
#2018-08-06|1243.93
#2018-08-07|1274.14
#2018-08-08|1307.24
#2018-08-09|1309.17
#2018-08-10|1283.12
#2018-08-13|1263.24
#2018-08-14|1297.43
#2018-08-15|1297.10
#2018-08-16|1279.83
#2018-08-17|1281.98
#2018-08-20|1273.68
#2018-08-21|1238.32
#2018-08-22|1230.86
#2018-08-23|1235.55
#2018-08-24|1253.44
#2018-08-27|1251.79
#2018-08-28|1258.11
#2018-08-29|1247.63
#2018-08-30|1250.82
#2018-08-31|1258.00
#2018-09-03|1254.45
#2018-09-04|1250.57
#2018-09-05|1218.88
#2018-09-06|1222.53
#2018-09-07|1223.58
#2018-09-10|1229.63
#2018-09-11|1242.54
#2018-09-12|1264.26
#2018-09-13|1288.43
#2018-09-14|1285.33
#2018-09-17|1286.28
#2018-09-18|1293.56
#2018-09-19|1300.28
#2018-09-20|1294.42
#2018-09-21|1309.41
#2018-09-24|1309.26
#2018-09-25|1311.49
#2018-09-26|1320.98
#2018-09-27|1310.48
#2018-09-28|1331.70
#2018-10-01|1326.24
#2018-10-02|1316.63
#2018-10-03|1294.59
#2018-10-04|1294.66
#2018-10-05|1288.68
#2018-10-08|1293.70
#2018-10-09|1273.49
#2018-10-10|1262.02
#2018-10-11|1227.43
#2018-10-12|1243.10
#2018-10-15|1206.13
#2018-10-16|1231.77
#2018-10-17|1252.11
#2018-10-18|1248.02
#2018-10-19|1238.25
#2018-10-22|1229.08
#2018-10-23|1205.57
#2018-10-24|1210.13
#2018-10-25|1186.56
#2018-10-26|1189.69
#2018-10-29|1162.45
#2018-10-30|1149.49
#2018-10-31|1178.74
#2018-11-01|1052.30
#2018-11-02|1091.19
#2018-11-05|1086.12
#2018-11-06|1083.58
#2018-11-07|1095.89
#2018-11-08|1114.61
#2018-11-09|1103.61
#2018-11-12|1105.10
#2018-11-13|1105.61
#2018-11-14|1120.01
#2018-11-15|1124.87
#2018-11-16|1125.02
#2018-11-19|1144.50
#2018-11-20|1134.41
#2018-11-21|1130.39
#2018-11-22|1139.53
#2018-11-23|1140.71
#2018-11-26|1132.05
#2018-11-27|1146.87
#2018-11-28|1161.85
#2018-11-29|1160.19
#2018-11-30|1168.78
#2018-12-03|1172.12
#2018-12-04|1156.52
#2018-12-05|1160.49
#2018-12-06|1148.47
#2018-12-07|1144.83
#2018-12-10|1126.93
#2018-12-11|1141.53
#2018-12-12|1148.89
#2018-12-13|1141.01
#2018-12-14|1124.86
#2018-12-17|1135.13
#2018-12-18|1114.77
#2018-12-19|1111.30
#2018-12-20|1094.74
#2018-12-21|1082.66
#2018-12-24|1087.69
#2018-12-25|1040.14
#2018-12-26|1045.16
#2018-12-27|1079.68
#2018-12-28|1084.94
#2018-12-31|1090.66
#2019-01-01|1090.66
#2019-01-02|1093.95
#2019-01-03|1107.96
#2019-01-04|1102.36
#2019-01-07|1109.29
#2019-01-08|1128.17
#2019-01-09|1135.35
#2019-01-10|1134.43
#2019-01-11|1133.25
#2019-01-14|1132.82
#2019-01-15|1134.76
#2019-01-16|1134.97
#2019-01-17|1131.44
#2019-01-18|1127.26
#2019-01-21|1127.10
#2019-01-22|1127.94
#2019-01-23|1136.28
#2019-01-24|1140.16
#2019-01-25|1152.02
#2019-01-28|1144.39
#2019-01-29|1153.80
#2019-01-30|1146.88
#2019-01-31|1170.84
#2019-02-01|1162.89
#2019-02-04|1158.33
#2019-02-05|1152.27
#2019-02-06|1150.40
#2019-02-07|1204.24
#2019-02-08|1207.24
#2019-02-11|1200.03
#2019-02-12|1207.22
#2019-02-13|1224.52
#2019-02-14|1231.36
#2019-02-15|1210.05
#2019-02-18|1216.64
#2019-02-19|1211.38
#2019-02-20|1226.56
#2019-02-21|1218.48
#2019-02-22|1222.86
#2019-02-25|1226.45
#2019-02-26|1228.73
#2019-02-27|1230.78
#2019-02-28|1218.71
#2019-03-01|1213.39
#2019-03-04|1224.45
#2019-03-05|1216.06
#2019-03-06|1210.58
#2019-03-07|1212.05
#2019-03-08|1198.73
#2019-03-11|1206.29
#2019-03-12|1219.07
#2019-03-13|1207.20
#2019-03-14|1208.88
#2019-03-15|1219.62
#2019-03-18|1225.29
#2019-03-19|1226.80
#2019-03-20|1216.25
#2019-03-21|1220.72
#2019-03-22|1243.14
#2019-03-25|1211.72
#2019-03-26|1218.58
#2019-03-27|1219.78
#2019-03-28|1200.51
#2019-03-29|1215.00
#2019-04-01|1223.43
#2019-04-02|1207.24
#2019-04-03|1207.09
#2019-04-04|1209.88
#2019-04-05|1207.28
#2019-04-08|1200.78
#2019-04-09|1199.67
#2019-04-10|1203.17
#2019-04-11|1203.72
#2019-04-12|1216.66
#2019-04-15|1231.58
#2019-04-16|1256.45
#2019-04-17|1243.42
#2019-04-18|1234.13
#2019-04-19|1227.49
#2019-04-22|1225.69
#2019-04-23|1229.19
#2019-04-24|1228.28
#2019-04-25|1238.30
#2019-04-26|1239.73
#2019-04-29|1238.36
#2019-04-30|1241.83
#2019-05-01|1243.87
#2019-05-02|1241.97
#2019-05-03|1245.79
#2019-05-06|1247.25
#2019-05-07|1263.12
#2019-05-08|1258.01
#2019-05-09|1268.46
#2019-05-10|1248.70
#2019-05-13|1245.16
#2019-05-14|1230.71
#2019-05-15|1241.58
#2019-05-16|1230.86
#2019-05-17|1246.12
#2019-05-20|1254.31
#2019-05-21|1258.00
#2019-05-22|1260.57
#2019-05-23|1242.02
#2019-05-24|1258.23
#2019-05-27|1269.63
#2019-05-28|1270.27
#2019-05-29|1266.54
#2019-05-30|1259.25
#2019-05-31|1260.84
#2019-06-03|1240.82
#2019-06-04|1221.99
#2019-06-05|1247.19
#2019-06-06|1262.88
#2019-06-07|1262.62
#2019-06-10|1261.42
#2019-06-11|1270.85
#2019-06-12|1261.18
#2019-06-13|1262.49
#2019-06-14|1267.15
#2019-06-17|1272.03
#2019-06-18|1260.55
#2019-06-19|1283.44
#2019-06-20|1307.04
#2019-06-21|1291.59
#2019-06-24|1293.92
#2019-06-25|1298.19
#2019-06-26|1280.07
#2019-06-27|1299.38
#2019-06-28|1295.31
#2019-07-01|1303.13
#2019-07-02|1302.63
#2019-07-03|1301.43
#2019-07-04|1323.23
#2019-07-05|1314.32
#2019-07-08|1291.87
#2019-07-09|1293.81
#2019-07-10|1306.23
#2019-07-11|1319.80
#2019-07-12|1323.25
#2019-07-15|1322.86
#2019-07-16|1312.14
#2019-07-17|1305.99
#2019-07-18|1290.04
#2019-07-19|1312.53
#2019-07-22|1317.89
#2019-07-23|1335.30
#2019-07-24|1340.81
#2019-07-25|1334.31
#2019-07-26|1334.59
#2019-07-29|1348.23
#2019-07-30|1332.98
#2019-07-31|1322.22
#2019-08-01|1332.59
#2019-08-02|1332.72
#2019-08-05|1312.54
#2019-08-06|1290.61
#2019-08-07|1288.25
#2019-08-08|1272.18
#2019-08-09|1287.68
#2019-08-12|1290.35
#2019-08-13|1255.19
#2019-08-14|1278.62
#2019-08-15|1269.18
#2019-08-16|1269.05
#2019-08-19|1278.24
#2019-08-20|1282.95
#2019-08-21|1272.54
#2019-08-22|1273.65
#2019-08-23|1270.10
#2019-08-26|1243.74
#2019-08-27|1261.60
#2019-08-28|1277.72
#2019-08-29|1271.18
#2019-08-30|1290.02
#2019-09-02|1286.43
#2019-09-03|1288.49
#2019-09-04|1289.64
#2019-09-05|1284.52
#2019-09-06|1270.32
#2019-09-09|1268.46
#2019-09-10|1276.60
#2019-09-11|1278.98
#2019-09-12|1285.16
#2019-09-13|1295.68
#2019-09-16|1296.67
#2019-09-17|1294.16
#2019-09-18|1280.56
#2019-09-19|1278.09
#2019-09-20|1276.13
#2019-09-23|1281.81
#2019-09-24|1291.65
#2019-09-25|1278.46
#2019-09-26|1278.81
#2019-09-27|1265.41
#2019-09-30|1249.33
#2019-10-01|1260.61
#2019-10-02|1272.14
#2019-10-03|1270.90
#2019-10-04|1269.91
#2019-10-07|1276.69
#2019-10-08|1291.02
#2019-10-09|1281.11
#2019-10-10|1279.55
#2019-10-11|1275.49
#2019-10-14|1277.80
#2019-10-15|1280.80
#2019-10-16|1282.17
#2019-10-17|1278.16
#2019-10-18|1272.00
#2019-10-21|1282.89
#2019-10-22|1284.03
#2019-10-23|1273.66
#2019-10-24|1270.86
#2019-10-25|1258.89
#2019-10-28|1252.31
#2019-10-29|1269.40
#2019-10-30|1270.29
#2019-10-31|1292.76
#2019-11-01|1298.23
#2019-11-04|1294.75
#2019-11-05|1319.13
#2019-11-06|1310.05
#2019-11-07|1311.32
#2019-11-08|1317.89
#2019-11-11|1321.90
#2019-11-12|1316.45
#2019-11-13|1313.90
#2019-11-14|1313.04
#2019-11-15|1310.51
#2019-11-18|1324.23
#2019-11-19|1314.86
#2019-11-20|1307.90
#2019-11-21|1308.94
#2019-11-22|1311.03
#2019-11-25|1314.66
#2019-11-26|1312.74
#2019-11-27|1314.82
#2019-11-28|1313.24
#2019-11-29|1307.56
#2019-12-02|1317.24
#2019-12-03|1317.95
#2019-12-04|1315.79
#2019-12-05|1317.34
#2019-12-06|1320.38
#2019-12-09|1326.99
#2019-12-10|1323.41
#2019-12-11|1325.11
#2019-12-12|1325.87
#2019-12-13|1330.15
#2019-12-16|1329.43
#2019-12-17|1340.32
#2019-12-18|1344.48
#2019-12-19|1361.73
#2019-12-20|1355.47
#2019-12-23|1352.19
#2019-12-24|1349.06
#2019-12-25|1351.54
#2019-12-26|1351.88
#2019-12-27|1352.29
#2019-12-30|1358.95
#2019-12-31|1362.15
#2020-01-01|1362.15
#2020-01-02|1365.65
#2020-01-03|1366.80
#2020-01-06|1345.69
#2020-01-07|1358.55
#2020-01-08|1344.79
#2020-01-09|1364.65
#2020-01-10|1365.71
#2020-01-13|1361.70
#2020-01-14|1374.77
#2020-01-15|1368.81
#2020-01-16|1361.08
#2020-01-17|1362.04
#2020-01-20|1370.39
#2020-01-21|1365.51
#2020-01-22|1371.39
#2020-01-23|1367.29
#2020-01-24|1368.56
#2020-01-27|1356.18
#2020-01-28|1350.08
#2020-01-29|1359.74
#2020-01-30|1352.14
#2020-01-31|1350.88
#2020-02-03|1343.74
#2020-02-04|1332.27
#2020-02-05|1345.25
#2020-02-06|1368.67
#2020-02-07|1393.85
#2020-02-10|1396.16
#2020-02-11|1394.75
#2020-02-12|1438.10
#2020-02-13|1413.72
#2020-02-14|1416.45
#2020-02-17|1412.12
#2020-02-18|1388.77
#2020-02-19|1384.09
#2020-02-20|1378.89
#2020-02-21|1397.34
#2020-02-24|1407.00
#2020-02-25|1382.74
#2020-02-26|1366.56
#2020-02-27|1349.69
#2020-02-28|1308.97
#2020-03-02|1312.85
#2020-03-03|1307.12
#2020-03-04|1333.50
#2020-03-05|1361.10
#2020-03-06|1338.27
#2020-03-09|1324.43
#2020-03-10|1313.25
#2020-03-11|1273.60
#2020-03-12|1231.83
#2020-03-13|1165.60
#2020-03-16|1165.10
#2020-03-17|1146.07
#2020-03-18|1095.50
#2020-03-19|1086.99
#2020-03-20|1080.31
#2020-03-23|1106.91
#2020-03-24|1146.67
#2020-03-25|1209.46
#2020-03-26|1218.56
#2020-03-27|1273.36
#2020-03-30|1260.23
#2020-03-31|1249.16
#2020-04-01|1210.32
#2020-04-02|1207.07
#2020-04-03|1205.67
#2020-04-06|1274.06
#2020-04-07|1280.06
#2020-04-08|1286.79
#2020-04-09|1272.89
#2020-04-10|1285.46
#2020-04-13|1279.47
#2020-04-14|1309.11
#2020-04-15|1305.54
#2020-04-16|1316.64
#2020-04-17|1335.16
#2020-04-20|1324.37
#2020-04-21|1314.05
#2020-04-22|1306.85
#2020-04-23|1320.95
#2020-04-24|1305.48
#2020-04-27|1328.72
#2020-04-28|1334.00
#2020-04-29|1338.80
#2020-04-30|1313.60
#2020-05-01|1308.93
#2020-05-04|1303.67
#2020-05-05|1307.44
#2020-05-06|1313.68
#2020-05-07|1290.07
#2020-05-08|1323.51
#2020-05-11|1305.85
#2020-05-12|1317.86
#2020-05-13|1307.10
#2020-05-14|1287.43
#2020-05-15|1286.00
#2020-05-18|1308.90
#2020-05-19|1289.81
#2020-05-20|1299.32
#2020-05-21|1274.97
#2020-05-22|1280.97
#2020-05-25|1284.77
#2020-05-26|1303.12
#2020-05-27|1295.48
#2020-05-28|1307.32
#2020-05-29|1301.36
#2020-06-01|1326.09
#2020-06-02|1329.67
#2020-06-03|1323.58
#2020-06-04|1335.79
#2020-06-05|1330.22
#2020-06-08|1354.76
#2020-06-09|1373.13
#2020-06-10|1367.14
#2020-06-11|1355.96
#2020-06-12|1330.98
#2020-06-15|1308.61
#2020-06-16|1337.57
#2020-06-17|1354.82
#2020-06-18|1365.29
#2020-06-19|1362.50
#2020-06-22|1368.61
#2020-06-23|1382.63
#2020-06-24|1366.25
#2020-06-25|1353.42
#2020-06-26|1375.67
#2020-06-29|1347.66
#2020-06-30|1360.04
#2020-07-01|1358.75
#2020-07-02|1370.91
#2020-07-03|1384.92
#2020-07-06|1409.17
#2020-07-07|1418.11
#2020-07-08|1410.01
#2020-07-09|1440.54
#2020-07-10|1439.69
#2020-07-13|1462.39
#2020-07-14|1462.25
#2020-07-15|1477.44
#2020-07-16|1458.41
#2020-07-17|1460.06
#2020-07-20|1456.00
#2020-07-21|1467.83
#2020-07-22|1458.62
#2020-07-23|1460.20
#2020-07-24|1472.35
#2020-07-27|1494.82
#2020-07-28|1504.71
#2020-07-29|1509.45
#2020-07-30|1523.37
#2020-07-31|1468.97
#2020-08-03|1503.02
#2020-08-04|1514.27
#2020-08-05|1489.01
#2020-08-06|1483.83
#2020-08-07|1478.99
#2020-08-10|1483.42
#2020-08-11|1476.88
#2020-08-12|1481.59
#2020-08-13|1498.08
#2020-08-14|1498.58
#2020-08-17|1491.62
#2020-08-18|1495.48
#2020-08-19|1506.99
#2020-08-20|1484.88
#2020-08-21|1483.68
#2020-08-24|1488.38
#2020-08-25|1496.33
#2020-08-26|1517.00
#2020-08-27|1499.16
#2020-08-28|1487.28
#2020-08-31|1456.94
#2020-09-01|1437.05
#2020-09-02|1438.50
#2020-09-03|1438.41
#2020-09-04|1410.65
#2020-09-07|1370.70
#2020-09-08|1380.33
#2020-09-09|1352.36
#2020-09-10|1364.28
#2020-09-11|1367.61
#2020-09-14|1389.47
#2020-09-15|1386.28
#2020-09-16|1428.03
#2020-09-17|1424.13
#2020-09-18|1398.98
#2020-09-21|1395.13
#2020-09-22|1387.16
#2020-09-23|1373.49
#2020-09-24|1347.43
#2020-09-25|1350.32
#2020-09-28|1375.53
#2020-09-29|1403.05
#2020-09-30|1431.55
#2020-10-01|1431.00
#2020-10-02|1445.35
#2020-10-05|1463.66
#2020-10-06|1480.45
#2020-10-07|1490.48
#2020-10-08|1499.94
#2020-10-09|1494.03
#2020-10-12|1508.76
#2020-10-13|1496.68
#2020-10-14|1510.47
#2020-10-15|1500.20
#2020-10-16|1499.53
#2020-10-19|1510.62
#2020-10-20|1496.76
#2020-10-21|1522.52
#2020-10-22|1507.18
#2020-10-23|1506.32
#2020-10-26|1499.28
#2020-10-27|1511.37
#2020-10-28|1508.60
#2020-10-29|1493.02
#2020-10-30|1482.78
#2020-11-02|1491.40
#2020-11-03|1497.47
#2020-11-04|1486.16
#2020-11-05|1533.73
#2020-11-06|1532.42
#2020-11-09|1548.84
#2020-11-10|1533.24
#2020-11-11|1529.34
#2020-11-12|1554.62
#2020-11-13|1551.31
#2020-11-16|1567.67
#2020-11-17|1564.86
#2020-11-18|1559.44
#2020-11-19|1559.13
#2020-11-20|1569.02
#2020-11-23|1561.99
#2020-11-24|1565.85
#2020-11-25|1571.27
#2020-11-26|1595.22
#2020-11-27|1614.29
#2020-11-30|1598.09
#2020-12-01|1595.73
#2020-12-02|1594.87
#2020-12-03|1625.39
#2020-12-04|1609.66
#2020-12-07|1598.32
#2020-12-08|1599.54
#2020-12-09|1627.94
#2020-12-10|1685.16
#2020-12-11|1671.01
#2020-12-14|1691.87
#2020-12-15|1689.19
#2020-12-16|1691.55
#2020-12-17|1725.02
#2020-12-18|1726.75
#2020-12-21|1731.50
#2020-12-22|1707.42
#2020-12-23|1689.80
#2020-12-24|1679.93
#2020-12-25|1659.56
#2020-12-28|1662.40
#2020-12-29|1700.36
#2020-12-30|1697.33
#2020-12-31|1697.15
#2021-01-01|1697.15
#2021-01-04|1710.31
#2021-01-05|1711.95
#2021-01-06|1729.19
#2021-01-07|1722.37
#2021-01-08|1736.20
#2021-01-11|1726.29
#2021-01-12|1723.40
#2021-01-13|1750.65
#2021-01-14|1776.11
#2021-01-15|1771.00
#2021-01-18|1761.61
#2021-01-19|1776.67
#2021-01-20|1773.49
#2021-01-21|1801.83
#2021-01-22|1782.97
#2021-01-25|1782.70
#2021-01-26|1777.92
#2021-01-27|1766.52
#2021-01-28|1722.31
#2021-01-29|1685.56
#2021-02-01|1710.93
#2021-02-02|1723.24
#2021-02-03|1749.48
#2021-02-04|1753.34
#2021-02-05|1796.13
#2021-02-08|1843.42
#2021-02-09|1884.77
#2021-02-10|1901.49
#2021-02-11|1899.84
#2021-02-12|1878.90
#2021-02-15|1901.77
#2021-02-16|1944.79
#2021-02-17|1934.20
#2021-02-18|1922.54
#2021-02-19|1930.22
#2021-02-22|1945.47
#2021-02-23|1945.46
#2021-02-24|1880.78
#2021-02-25|1909.79
#2021-02-26|1851.26
#2021-03-01|1900.64
#2021-03-02|1886.91
#2021-03-03|1900.29
#2021-03-04|1833.25
#2021-03-05|1831.08
#2021-03-08|1808.07
#2021-03-09|1841.60
#2021-03-10|1861.24
#2021-03-11|1875.54
#2021-03-12|1901.85
#2021-03-15|1884.98
#2021-03-16|1918.96
#2021-03-17|1898.07
#2021-03-18|1893.90
#2021-03-19|1872.79
#2021-03-22|1867.32
#2021-03-23|1864.27
#2021-03-24|1814.67
#2021-03-25|1807.08
#2021-03-26|1833.51
#2021-03-29|1814.73
#2021-03-30|1811.54
#2021-03-31|1798.29
#2021-04-01|1808.16
#2021-04-02|1838.57
#2021-04-05|1872.61
#2021-04-06|1858.70
#2021-04-07|1873.92
#2021-04-08|1865.98
#2021-04-09|1870.66
#2021-04-12|1880.57
#2021-04-13|1886.62
#2021-04-14|1875.23
#2021-04-15|1903.23
#2021-04-16|1902.49
#2021-04-19|1904.67
#2021-04-20|1880.51
#2021-04-21|1880.60
#2021-04-22|1906.45
#2021-04-23|1895.64
#2021-04-26|1900.96
#2021-04-27|1884.78
#2021-04-28|1874.95
#2021-04-29|1871.44
#2021-04-30|1850.91
#2021-05-03|1854.58
#2021-05-04|1852.01
#2021-05-05|1850.51
#2021-05-06|1876.84
#2021-05-07|1894.93
#2021-05-10|1916.51
#2021-05-11|1866.49
#2021-05-12|1812.33
#2021-05-13|1757.18
#2021-05-14|1786.04
#2021-05-17|1772.83
#2021-05-18|1818.00
#2021-05-19|1809.78
#2021-05-20|1799.25
#2021-05-21|1806.04
#2021-05-24|1798.93
#2021-05-25|1802.74
#2021-05-26|1796.00
#2021-05-27|1770.49
#2021-05-28|1801.24
#2021-05-31|1791.72
#2021-06-01|1774.24
#2021-06-02|1761.50
#2021-06-03|1777.50
#2021-06-04|1773.50
#2021-06-07|1790.33
#2021-06-08|1771.73
#2021-06-09|1764.39
#2021-06-10|1753.26
#2021-06-11|1755.60
#2021-06-14|1752.33
#2021-06-15|1751.32
#2021-06-16|1746.68
#2021-06-17|1724.95
#2021-06-18|1708.91
#2021-06-21|1673.88
#2021-06-22|1705.36
#2021-06-23|1696.27
#2021-06-24|1711.44
#2021-06-25|1718.39
#2021-06-28|1720.94
#2021-06-29|1703.69
#2021-06-30|1702.43
#2021-07-01|1684.48
#2021-07-02|1694.36
#2021-07-05|1663.41
#2021-07-06|1675.94
#2021-07-07|1664.34
#2021-07-08|1681.47
#2021-07-09|1669.56
#2021-07-12|1697.20
#2021-07-13|1710.87
#2021-07-14|1713.12
#2021-07-15|1702.55
#2021-07-16|1691.31
#2021-07-19|1687.18
#2021-07-20|1669.63
#2021-07-21|1659.95
#2021-07-22|1665.25
#2021-07-23|1657.48
#2021-07-26|1648.19
#2021-07-27|1655.46
#2021-07-28|1622.55
#2021-07-29|1645.75
#2021-07-30|1614.84
#2021-08-02|1644.00
#2021-08-03|1638.34
#2021-08-04|1628.78
#2021-08-05|1622.52
#2021-08-06|1614.00
#2021-08-09|1613.73
#2021-08-10|1622.53
#2021-08-11|1618.07
#2021-08-12|1615.89
#2021-08-13|1630.33
#2021-08-16|1620.66
#2021-08-17|1597.71
#2021-08-18|1598.12
#2021-08-19|1586.39
#2021-08-20|1570.19
#2021-08-23|1583.66
#2021-08-24|1592.60
#2021-08-25|1588.50
#2021-08-26|1587.74
#2021-08-27|1591.49
#2021-08-30|1594.15
#2021-08-31|1593.29
#2021-09-01|1609.04
#2021-09-02|1618.58
#2021-09-03|1648.26
#2021-09-06|1684.05
#2021-09-07|1737.15
#2021-09-08|1757.83
#2021-09-09|1756.83
#2021-09-10|1771.80
#2021-09-13|1756.68
#2021-09-14|1767.68
#2021-09-15|1741.23
#2021-09-16|1725.17
#2021-09-17|1741.07
#2021-09-20|1747.62
#2021-09-21|1705.33
#2021-09-22|1694.96
#2021-09-23|1690.84
#2021-09-24|1719.80
#2021-09-27|1709.78
#2021-09-28|1713.42
#2021-09-29|1695.11
#2021-09-30|1674.35
#2021-10-01|1674.31
#2021-10-04|1663.72
#2021-10-05|1627.80
#2021-10-06|1626.08
#2021-10-07|1627.17
#2021-10-08|1638.07
#2021-10-11|1645.51
#2021-10-12|1621.83
#2021-10-13|1625.60
#2021-10-14|1625.02
#2021-10-15|1635.91
#2021-10-18|1621.22
#2021-10-19|1634.25
#2021-10-20|1661.10
#2021-10-21|1661.50
#2021-10-22|1665.01
#2021-10-25|1635.63
#2021-10-26|1668.34
#2021-10-27|1651.80
#2021-10-28|1635.14
#2021-10-29|1622.27
#2021-11-01|1640.14
#2021-11-02|1635.92
#2021-11-03|1630.84
#2021-11-04|1637.24
#2021-11-05|1628.38
#2021-11-08|1620.93
#2021-11-09|1672.71
#2021-11-10|1644.87
#2021-11-11|1649.68
#2021-11-12|1683.13
#2021-11-15|1694.61
#2021-11-16|1695.12
#2021-11-17|1686.88
#2021-11-18|1676.22
#2021-11-19|1668.59
#2021-11-22|1659.49
#2021-11-23|1655.43
#2021-11-24|1632.02
#2021-11-25|1649.73
#2021-11-26|1630.72
#2021-11-29|1578.98
#2021-11-30|1549.46
#2021-12-01|1542.49
#2021-12-02|1513.33
#2021-12-03|1512.69
#2021-12-06|1478.55
#2021-12-07|1517.95
#2021-12-08|1508.77
#2021-12-09|1521.35
#2021-12-10|1507.87
#2021-12-13|1514.33
#2021-12-14|1522.04
#2021-12-15|1524.66
#2021-12-16|1539.57
#2021-12-17|1532.95
#2021-12-20|1507.40
#2021-12-21|1509.38
#2021-12-22|1501.23
#2021-12-23|1505.83
#2021-12-24|1492.37
#2021-12-27|1463.61
#2021-12-28|1482.36
#2021-12-29|1479.19
#2021-12-30|1485.58
#2021-12-31|1485.82
#2022-01-03|1483.29
#2022-01-04|1489.75
#2022-01-05|1506.70
#2022-01-06|1507.50
#2022-01-07|1514.18
#2022-01-10|1521.83
#2022-01-11|1518.05
#2022-01-12|1550.26
#2022-01-13|1542.78
#2022-01-14|1540.83
#2022-01-17|1536.51
#2022-01-18|1531.69
#2022-01-19|1520.56
#2022-01-20|1539.25
#2022-01-21|1539.80
#2022-01-24|1528.63
#2022-01-25|1514.71
#2022-01-26|1500.45
#2022-01-27|1447.56
#2022-01-28|1463.09
#2022-01-31|1488.14
#2022-02-01|1506.27
#2022-02-02|1517.08
#2022-02-03|1527.41
#2022-02-04|1530.65
#2022-02-07|1540.49
#2022-02-08|1540.02
#2022-02-09|1552.19
#2022-02-10|1538.11
#2022-02-11|1541.12
#2022-02-14|1523.00
#2022-02-15|1512.14
#2022-02-16|1532.95
#2022-02-17|1525.58
#2022-02-18|1528.19
#2022-02-21|1540.53
#2022-02-22|1534.14
#2022-02-23|1534.41
#2022-02-24|1486.61
#2022-02-25|1502.29
#2022-02-28|1519.13
#2022-03-01|1541.31
#2022-03-02|1535.66
#2022-03-03|1538.63
#2022-03-04|1540.11
#2022-03-07|1501.35
#2022-03-08|1469.32
#2022-03-09|1480.30
#2022-03-10|1510.43
#2022-03-11|1479.73
#2022-03-14|1474.80
#2022-03-15|1478.72
#2022-03-16|1494.17
#2022-03-17|1510.67
#2022-03-18|1519.68
#2022-03-21|1519.91
#2022-03-22|1532.53
#2022-03-23|1569.49
#2022-03-24|1564.90
#2022-03-25|1544.38
#2022-03-28|1531.17
#2022-03-29|1557.01
#2022-03-30|1560.11
#2022-03-31|1558.92
#2022-04-01|1557.49
#2022-04-04|1586.19
#2022-04-05|1584.01
#2022-04-06|1567.28
#2022-04-07|1554.96
#2022-04-08|1580.49
#2022-04-11|1547.03
#2022-04-12|1556.21
#2022-04-13|1557.45
#2022-04-14|1573.06
#2022-04-15|1565.97
#2022-04-18|1549.19
#2022-04-19|1529.18
#2022-04-20|1551.03
#2022-04-21|1542.86
#2022-04-22|1530.38
#2022-04-25|1507.02
#2022-04-26|1527.22
#2022-04-27|1511.26
#2022-04-28|1508.10
#2022-04-29|1525.41
#2022-05-02|1513.64
#2022-05-03|1517.13
#2022-05-04|1516.44
#2022-05-05|1513.53
#2022-05-06|1504.30
#2022-05-09|1490.26
#2022-05-10|1493.32
#2022-05-11|1489.16
#2022-05-12|1451.78
#2022-05-13|1486.04
#2022-05-16|1507.45
#2022-05-17|1512.60
#2022-05-18|1537.08
#2022-05-19|1538.03
#2022-05-20|1548.58
#2022-05-23|1560.19
#2022-05-24|1567.14
#2022-05-25|1557.55
#2022-05-26|1576.93
#2022-05-27|1585.19
#2022-05-30|1579.10
#2022-05-31|1551.95
#2022-06-01|1545.19
#2022-06-02|1536.92
#2022-06-03|1529.76
#2022-06-06|1523.59
#2022-06-07|1510.58
#2022-06-08|1511.90
#2022-06-09|1506.37
#2022-06-10|1498.77
#2022-06-13|1476.61
#2022-06-14|1442.61
#2022-06-15|1431.36
#2022-06-16|1455.50
#2022-06-17|1408.48
#2022-06-20|1432.35
#2022-06-21|1431.48
#2022-06-22|1445.13
#2022-06-23|1474.32
#2022-06-24|1470.85
#2022-06-27|1470.92
#2022-06-28|1472.62
#2022-06-29|1446.54
#2022-06-30|1441.70
#2022-07-01|1443.49
#2022-07-04|1448.41
#2022-07-05|1455.48
#2022-07-06|1443.52
#2022-07-07|1458.58
#2022-07-08|1450.85
#2022-07-11|1464.28
#2022-07-12|1455.41
#2022-07-13|1455.37
#2022-07-14|1435.68
#2022-07-15|1437.79
#2022-07-18|1445.50
#2022-07-19|1445.31
#2022-07-20|1456.06
#2022-07-21|1463.30
#2022-07-22|1479.49
#2022-07-25|1467.64
#2022-07-26|1479.68
#2022-07-27|1473.63
#2022-07-28|1501.68
#2022-07-29|1487.93
#2022-08-01|1495.39
#2022-08-02|1477.17
#2022-08-03|1451.02
#2022-08-04|1470.90
#2022-08-05|1463.83
#2022-08-08|1474.36
#2022-08-09|1432.66
#2022-08-10|1468.15
#2022-08-11|1463.59
#2022-08-12|1463.55
#2022-08-15|1494.80
#2022-08-16|1467.93
#2022-08-17|1471.92
#2022-08-18|1475.03
#2022-08-19|1454.08
#2022-08-22|1457.49
#2022-08-23|1456.42
#2022-08-24|1446.68
#2022-08-25|1453.60
#2022-08-26|1450.66
#2022-08-29|1415.28
#2022-08-30|1437.68
#2022-08-31|1430.87
#2022-09-01|1408.45
#2022-09-02|1409.49
#2022-09-05|1400.31
#2022-09-06|1378.20
#2022-09-07|1361.09
#2022-09-08|1400.98
#2022-09-09|1421.62
#2022-09-12|1429.39
#2022-09-13|1407.01
#2022-09-14|1391.64
#2022-09-15|1385.80
#2022-09-16|1387.09
#2022-09-19|1382.39
#2022-09-20|1395.97
#2022-09-21|1376.49
#2022-09-22|1385.16
#2022-09-23|1374.36
#2022-09-26|1351.36
#2022-09-27|1340.85
#2022-09-28|1326.05
#2022-09-29|1357.47
#2022-09-30|1346.63
#2022-10-03|1340.44
#2022-10-04|1385.45
#2022-10-05|1388.86
#2022-10-06|1391.73
#2022-10-07|1384.33
#2022-10-10|1377.60
#2022-10-11|1370.14
#2022-10-12|1362.84
#2022-10-13|1346.86
#2022-10-14|1360.71
#2022-10-17|1349.97
#2022-10-18|1354.25
#2022-10-19|1360.45
#2022-10-20|1370.81
#2022-10-21|1357.63
#2022-10-24|1360.23
#2022-10-25|1402.08
#2022-10-26|1422.30
#2022-10-27|1419.58
#2022-10-28|1407.73
#2022-10-31|1423.79
#2022-11-01|1436.10
#2022-11-02|1454.95
#2022-11-03|1443.63
#2022-11-04|1427.49
#2022-11-07|1446.36
#2022-11-08|1484.41
#2022-11-09|1468.51
#2022-11-10|1500.14
#2022-11-11|1534.87
#2022-11-14|1452.83
#2022-11-15|1459.66
#2022-11-16|1469.04
#2022-11-17|1460.91
#2022-11-18|1463.66
#2022-11-21|1440.16
#2022-11-22|1454.58
#2022-11-23|1471.55
#2022-11-24|1481.97
#2022-11-25|1476.68
#2022-11-28|1478.01
#2022-11-29|1470.96
#2022-11-30|1461.78
#2022-12-01|1496.25
#2022-12-02|1484.22
#2022-12-05|1474.74
#2022-12-06|1466.89
#2022-12-07|1463.80
#2022-12-08|1471.24
#2022-12-09|1484.83
#2022-12-12|1471.51
#2022-12-13|1502.42
#2022-12-14|1506.38
#2022-12-15|1481.40
#2022-12-16|1464.22
#2022-12-19|1468.88
#2022-12-20|1499.81
#2022-12-21|1500.23
#2022-12-22|1513.53
#2022-12-23|1504.49
#2022-12-26|1502.87
#2022-12-27|1500.19
#2022-12-28|1486.77
#2022-12-29|1484.87
#2022-12-30|1496.16
#2023-01-02|1494.43
#2023-01-03|1505.55
#2023-01-04|1495.79
#2023-01-05|1480.16
#2023-01-06|1499.01
#2023-01-09|1506.28
#2023-01-10|1497.12
#2023-01-11|1495.48
#2023-01-12|1529.52
#2023-01-13|1547.52
#2023-01-16|1525.85
#2023-01-17|1539.37
#2023-01-18|1556.73
#2023-01-19|1541.80
#2023-01-20|1536.33
#2023-01-23|1543.51
#2023-01-24|1578.11
#2023-01-25|1585.47
#2023-01-26|1580.40
#2023-01-27|1578.85
#2023-01-30|1570.99
#2023-01-31|1573.31
#2023-02-01|1587.84
#2023-02-02|1595.09
#2023-02-03|1555.28
#2023-02-06|1547.22
#2023-02-07|1560.78
#2023-02-08|1541.63
#2023-02-09|1540.19
#2023-02-10|1531.75
#2023-02-13|1513.17
#2023-02-14|1522.38
#2023-02-15|1502.03
#2023-02-16|1507.13
#2023-02-17|1493.50
#2023-02-20|1509.11
#2023-02-21|1496.85
#2023-02-22|1485.10
#2023-02-23|1482.08
#2023-02-24|1474.62
#2023-02-27|1463.03
#2023-02-28|1460.73
#2023-03-01|1459.91
#2023-03-02|1457.44
#2023-03-03|1473.64
#2023-03-06|1488.93
#2023-03-07|1487.33
#2023-03-08|1486.30
#2023-03-09|1496.39
#2023-03-10|1482.77
#2023-03-13|1481.12
#2023-03-14|1448.90
#2023-03-15|1462.25
#2023-03-16|1461.71
#2023-03-17|1476.49
#2023-03-20|1474.77
#2023-03-21|1469.08
#2023-03-22|1487.14
#2023-03-23|1490.15
#2023-03-24|1489.57
#2023-03-27|1489.82
#2023-03-28|1494.61
#2023-03-29|1508.28
#2023-03-30|1496.88
#2023-03-31|1500.95
#2023-04-03|1512.37
#2023-04-04|1521.81
#2023-04-05|1518.94
#2023-04-06|1508.22
#2023-04-07|1500.94
#2023-04-10|1474.60
#2023-04-11|1481.61
#2023-04-12|1493.50
#2023-04-13|1503.00
#2023-04-14|1495.65
#2023-04-17|1486.51
#2023-04-18|1511.53
#2023-04-19|1502.83
#2023-04-20|1499.31
#2023-04-21|1486.56
#2023-04-24|1490.69
#2023-04-25|1499.73
#2023-04-26|1509.97
#2023-04-27|1499.74
#2023-04-28|1502.24
#2023-05-01|1501.42
#2023-05-02|1510.48
#2023-05-03|1524.35
#2023-05-04|1538.79
#2023-05-05|1528.86
#2023-05-08|1522.96
#2023-05-09|1529.01
#2023-05-10|1531.64
#2023-05-11|1535.47
#2023-05-12|1515.72
#2023-05-15|1526.70
#2023-05-16|1518.86
#2023-05-17|1526.22
#2023-05-18|1507.13
#2023-05-19|1501.25
#2023-05-22|1513.09
#2023-05-23|1503.19
#2023-05-24|1485.77
#2023-05-25|1467.95
#2023-05-26|1452.26
#2023-05-29|1480.14
#2023-05-30|1478.15
#2023-05-31|1461.14
#2023-06-01|1490.13
#2023-06-02|1507.39
#2023-06-05|1511.86
#2023-06-06|1524.07
#2023-06-07|1515.73
#2023-06-08|1512.58
#2023-06-09|1522.78
#2023-06-12|1524.62
#2023-06-13|1543.67
#2023-06-14|1559.76
#2023-06-15|1543.29
#2023-06-16|1537.88
#2023-06-19|1524.82
#2023-06-20|1526.72
#2023-06-21|1539.70
#2023-06-22|1532.02
#2023-06-23|1512.36
#2023-06-26|1511.72
#2023-06-27|1512.63
#2023-06-28|1549.69
#2023-06-29|1531.60
#2023-06-30|1527.86
#2023-07-03|1534.69
#2023-07-04|1530.59
#2023-07-05|1527.28
#2023-07-06|1513.85
#2023-07-07|1520.15
#2023-07-10|1529.50
#2023-07-11|1523.35
#2023-07-12|1556.66
#2023-07-13|1571.48
#2023-07-14|1562.64
#2023-07-17|1555.50
#2023-07-18|1553.96
#2023-07-19|1555.05
#2023-07-20|1549.22
#2023-07-21|1541.00
#2023-07-24|1563.89
#2023-07-25|1544.21
#2023-07-26|1549.64
#2023-07-27|1547.58
#2023-07-28|1552.31
#2023-07-31|1545.06
#2023-08-01|1536.15
#2023-08-02|1503.60
#2023-08-03|1499.77
#2023-08-04|1504.30
#2023-08-07|1511.14
#2023-08-08|1515.39
#2023-08-09|1504.41
#2023-08-10|1505.83
#2023-08-11|1501.34
#2023-08-14|1488.56
#2023-08-15|1497.40
#2023-08-16|1475.26
#2023-08-17|1473.02
#2023-08-18|1475.67
#2023-08-21|1470.29
#2023-08-22|1487.02
#2023-08-23|1498.17
#2023-08-24|1510.47
#2023-08-25|1487.21
#2023-08-28|1493.35
#2023-08-29|1497.40
#2023-08-30|1506.98
#2023-08-31|1516.21
#2023-09-01|1512.68
#2023-09-04|1508.26
#2023-09-05|1492.22
#2023-09-06|1497.02
#2023-09-07|1514.10
#2023-09-08|1505.26
#2023-09-11|1527.70
#2023-09-12|1539.88
#2023-09-13|1542.07
#2023-09-14|1553.42
#2023-09-15|1577.00
#2023-09-18|1556.02
#2023-09-19|1548.26
#2023-09-20|1543.44
#2023-09-21|1522.66
#2023-09-22|1519.82
#2023-09-25|1527.76
#2023-09-26|1507.78
#2023-09-27|1512.85
#2023-09-28|1506.47
#2023-09-29|1504.06
#2023-10-02|1495.26
#2023-10-03|1495.56
#2023-10-04|1464.38
#2023-10-05|1471.90
#2023-10-06|1459.43
#2023-10-09|1462.64
#2023-10-10|1480.43
#2023-10-11|1512.12
#2023-10-12|1517.18
#2023-10-13|1497.41
#2023-10-16|1475.34
#2023-10-17|1505.76
#2023-10-18|1517.92
#2023-10-19|1500.53
#2023-10-20|1491.66
#2023-10-23|1483.15
#2023-10-24|1493.96
#2023-10-25|1489.22
#2023-10-26|1457.15
#2023-10-27|1473.63
#2023-10-30|1475.15
#2023-10-31|1468.77
#2023-11-01|1493.41
#2023-11-02|1517.11
#2023-11-03|1535.65
#2023-11-06|1577.03
#2023-11-07|1561.06
#2023-11-08|1530.83
#2023-11-09|1542.93
#2023-11-10|1534.30
#2023-11-13|1527.49
#2023-11-14|1535.63
#2023-11-15|1574.56
#2023-11-16|1584.92
#2023-11-17|1591.18
#2023-11-20|1599.64
#2023-11-21|1604.70
#2023-11-22|1588.48
#2023-11-23|1587.82
#2023-11-24|1573.28
#2023-11-27|1572.26
#2023-11-28|1601.64
#2023-11-29|1603.87
#2023-11-30|1604.96
#2023-12-01|1581.58
#2023-12-04|1589.58
#2023-12-05|1564.90
#2023-12-06|1577.35
#2023-12-07|1574.20
#2023-12-08|1592.06
#2023-12-11|1586.74
#2023-12-12|1600.21
#2023-12-13|1592.92
#2023-12-14|1627.15
#2023-12-15|1625.03
#2023-12-18|1609.15
#2023-12-19|1604.62
#2023-12-20|1628.63
#2023-12-21|1632.63
#2023-12-22|1646.66
#2023-12-25|1647.36
#2023-12-26|1662.15
#2023-12-27|1694.28
#2023-12-28|1713.78
#2023-12-29|1714.44
#2024-01-01|1714.44
#2024-01-02|1712.85
#2024-01-03|1668.96
#2024-01-04|1664.44
#2024-01-05|1659.13
#2024-01-08|1659.15
#2024-01-09|1643.10
#2024-01-10|1626.17
#2024-01-11|1641.67
#2024-01-12|1648.89
#2024-01-15|1661.06
#2024-01-16|1629.43
#2024-01-17|1600.26
#2024-01-18|1613.48
#2024-01-19|1651.10
#2024-01-22|1670.01
#2024-01-23|1667.37
#2024-01-24|1653.68
#2024-01-25|1647.99
#2024-01-26|1627.41
#2024-01-29|1647.88
#2024-01-30|1649.18
#2024-01-31|1634.67
#2024-02-01|1649.54
#2024-02-02|1670.72
#2024-02-05|1649.38
#2024-02-06|1645.67
#2024-02-07|1651.18
#2024-02-08|1639.22
#2024-02-09|1652.21
#2024-02-12|1651.68
#2024-02-13|1676.47
#2024-02-14|1650.68
#2024-02-15|1645.34
#2024-02-16|1646.80
#2024-02-19|1661.75
#2024-02-20|1659.22
#2024-02-21|1652.94
#2024-02-22|1663.33
#2024-02-23|1658.75
#2024-02-26|1653.47
#2024-02-27|1657.04
#2024-02-28|1658.34
#2024-02-29|1668.16
#2024-03-01|1666.13
#2024-03-04|1679.02
#2024-03-05|1665.50
#2024-03-06|1660.00
#2024-03-07|1671.71
#2024-03-08|1703.20
#2024-03-11|1680.85
#2024-03-12|1680.74
#2024-03-13|1685.62
#2024-03-14|1687.51
#2024-03-15|1650.40
#2024-03-18|1661.19
#2024-03-19|1655.79
#2024-03-20|1699.40
#2024-03-21|1746.07
#2024-03-22|1739.10
#2024-03-25|1720.60
#2024-03-26|1743.19
#2024-03-27|1737.22
#2024-03-28|1747.81
#2024-03-29|1766.84
#2024-04-01|1749.94
#2024-04-02|1783.08
#2024-04-03|1765.58
#2024-04-04|1781.73
#2024-04-05|1762.52
#2024-04-08|1763.59
#2024-04-09|1752.38
#2024-04-10|1741.59
#2024-04-11|1733.92
#2024-04-12|1721.92
#2024-04-15|1685.74
#2024-04-16|1644.16
#2024-04-17|1628.11
#2024-04-18|1643.20
#2024-04-19|1607.13
#2024-04-22|1599.11
#2024-04-23|1594.11
#2024-04-24|1639.53
#2024-04-25|1600.97
#2024-04-26|1603.43
#2024-04-29|1604.24
#2024-04-30|1616.26
#2024-05-01|1611.91
#2024-05-02|1636.01
#2024-05-03|1645.32
#2024-05-06|1640.90
#2024-05-07|1688.20
#2024-05-08|1672.10
#2024-05-09|1643.73
#2024-05-10|1639.19
#2024-05-13|1635.88
#2024-05-14|1634.44
#2024-05-15|1632.14
#2024-05-16|1650.11
#2024-05-17|1630.12
#2024-05-20|1640.56
#2024-05-21|1626.01
#2024-05-22|1622.23
#2024-05-23|1630.32
#2024-05-24|1591.27
#2024-05-27|1618.54
#2024-05-28|1626.53
#2024-05-29|1589.95
#2024-05-30|1561.67
#2024-05-31|1566.12
#2024-06-03|1606.20
#2024-06-04|1605.61
#2024-06-05|1629.99
#2024-06-06|1632.86
#2024-06-07|1631.01
#2024-06-10|1613.35
#2024-06-11|1600.23
#2024-06-12|1622.51
#2024-06-13|1643.08
#2024-06-14|1652.51
#2024-06-17|1625.89
#2024-06-18|1646.40
#2024-06-19|1663.18
#2024-06-20|1664.68
#2024-06-21|1636.83
#2024-06-24|1651.65
#2024-06-25|1658.04
#2024-06-26|1659.02
#2024-06-27|1670.38
#2024-06-28|1682.31
#2024-07-01|1692.68
#2024-07-02|1689.26
#2024-07-03|1696.30
#2024-07-04|1746.72
#2024-07-05|1775.75
#2024-07-08|1778.08
#2024-07-09|1796.36
#2024-07-10|1800.87
#2024-07-11|1820.81
#2024-07-12|1773.48
#2024-07-15|1798.25
#2024-07-16|1802.00
#2024-07-17|1805.92
#2024-07-18|1795.21
#2024-07-19|1753.30
#2024-07-22|1739.98
#2024-07-23|1753.72
#2024-07-24|1740.57
#2024-07-25|1695.68
#2024-07-26|1696.41
#2024-07-29|1710.51
#2024-07-30|1696.98
#2024-07-31|1757.05
#2024-08-01|1730.57
#2024-08-02|1680.05
#2024-08-05|1546.64
#2024-08-06|1570.29
#2024-08-07|1611.19
#2024-08-08|1583.85
#2024-08-09|1616.54
#2024-08-12|1614.22
#2024-08-13|1640.33
#2024-08-14|1664.56
#2024-08-15|1664.30
#2024-08-16|1719.12
#2024-08-19|1721.18
#2024-08-20|1738.65
#2024-08-21|1731.65
#2024-08-22|1732.10
#2024-08-23|1727.63
#2024-08-26|1722.85
#2024-08-27|1723.06
#2024-08-28|1722.06
#2024-08-29|1696.51
#2024-08-30|1698.76
#2024-09-02|1694.46
#2024-09-03|1683.00
#2024-09-04|1631.97
#2024-09-05|1633.29
#2024-09-06|1637.60
#2024-09-09|1609.28
#2024-09-10|1590.31
#2024-09-11|1577.45
#2024-09-12|1606.43
#2024-09-13|1594.50
#2024-09-16|1596.03
#2024-09-17|1583.19
#2024-09-18|1581.24
#2024-09-19|1573.62
#2024-09-20|1568.84
#2024-09-23|1561.30
#2024-09-24|1572.59
#2024-09-25|1550.15
#2024-09-26|1594.44
#2024-09-27|1612.31
#2024-09-30|1557.17
#2024-10-01|1565.73
#2024-10-02|1537.10
#2024-10-03|1542.31
#2024-10-04|1515.38
#2024-10-07|1519.05
#2024-10-08|1498.70
#2024-10-09|1502.41
#2024-10-10|1495.29
#2024-10-11|1488.81
#2024-10-14|1500.93
#2024-10-15|1518.63
#2024-10-16|1494.82
#2024-10-17|1491.77
#2024-10-18|1484.34
#2024-10-21|1473.02
#2024-10-22|1449.14
#2024-10-23|1452.65
#2024-10-24|1426.93
#2024-10-25|1411.27
#2024-10-28|1442.67
#2024-10-29|1466.45
#2024-10-30|1470.74
#2024-10-31|1472.62
#2024-11-01|1447.24
#2024-11-04|1461.73
#2024-11-05|1445.33
#2024-11-06|1432.56
#2024-11-07|1442.53
#2024-11-08|1450.76
#2024-11-11|1419.18
#2024-11-12|1392.54
#2024-11-13|1354.45
#2024-11-14|1339.32
#2024-11-15|1392.91
#2024-11-18|1429.42
#2024-11-19|1433.31
#2024-11-20|1411.75
#2024-11-21|1425.72
#2024-11-22|1417.05
#2024-11-25|1442.42
#2024-11-26|1449.46
#2024-11-27|1439.25
#2024-11-28|1438.48
#2024-11-29|1424.73
#2024-12-02|1418.50
#2024-12-03|1432.09
#2024-12-04|1410.91
#2024-12-05|1414.21
#2024-12-06|1417.75
#2024-12-09|1400.46
#2024-12-10|1404.73
#2024-12-11|1402.89
#2024-12-12|1431.39
#2024-12-13|1424.66
#2024-12-16|1417.58
#2024-12-17|1411.39
#2024-12-18|1407.22
#2024-12-19|1354.94
#2024-12-20|1351.69
#2024-12-23|1361.30
#2024-12-24|1363.06
#2024-12-25|1363.59
#2024-12-26|1355.22
#2024-12-27|1372.15
#2024-12-30|1362.61
#2024-12-31|1362.24
#2025-01-01|1362.24
#2025-01-02|1367.98
#2025-01-03|1377.94
#2025-01-06|1387.27
#2025-01-07|1390.19
#2025-01-08|1406.47
#2025-01-09|1390.80
#2025-01-10|1371.69
#2025-01-13|1355.43
#2025-01-14|1351.37
#2025-01-15|1357.40
#2025-01-16|1372.16
#2025-01-17|1357.83
#2025-01-20|1365.72
#2025-01-21|1371.38
#2025-01-22|1397.36
#2025-01-23|1404.87
#2025-01-24|1409.66
#2025-01-27|1409.03
#2025-01-28|1397.31
#2025-01-29|1404.08
#2025-01-30|1405.86
#2025-01-31|1381.34
#2025-02-03|1356.81
#2025-02-04|1381.02
#2025-02-05|1410.36
#2025-02-06|1411.37
#2025-02-07|1400.35
#2025-02-10|1415.36
#2025-02-11|1413.07
#2025-02-12|1419.03
#2025-02-13|1426.58
#2025-02-14|1436.46
#2025-02-17|1444.00
#2025-02-18|1455.82
#2025-02-19|1476.63
#2025-02-20|1475.60
#2025-02-21|1470.41
#2025-02-24|1463.99
#2025-02-25|1455.60
#2025-02-26|1441.62
#2025-02-27|1434.23
#2025-02-28|1383.17
#2025-03-03|1391.84
#2025-03-04|1390.13
#2025-03-05|1387.85
#2025-03-06|1404.33
#2025-03-07|1389.72
#2025-03-10|1391.28
#2025-03-11|1378.21
#2025-03-12|1392.18
#2025-03-13|1391.97
#2025-03-14|1388.25
#2025-03-17|1433.68
#2025-03-18|1431.53
#2025-03-19|1438.15
#2025-03-20|1460.57
#2025-03-21|1478.71
#2025-03-24|1454.78
#2025-03-25|1450.92
#2025-03-26|1472.51
#2025-03-27|1473.15
#2025-03-28|1461.12
#2025-03-31|1411.30
#2025-04-01|1426.57
#2025-04-02|1421.14
#2025-04-03|1397.05
#2025-04-04|1395.61
#2025-04-07|1297.77
#2025-04-08|1326.83
#2025-04-09|1315.36
#2025-04-10|1407.50
#2025-04-11|1395.99
#2025-04-14|1429.89
#2025-04-15|1440.28
#2025-04-16|1422.15
#2025-04-17|1434.31
#2025-04-18|1442.89
#2025-04-21|1441.07
#2025-04-22|1441.93
#2025-04-23|1445.56
#2025-04-24|1431.79
#2025-04-25|1432.20
#2025-04-28|1439.20
#2025-04-29|1443.98
#2025-04-30|1448.05
#2025-05-01|1440.75
#2025-05-02|1448.26
#2025-05-05|1449.72
#2025-05-06|1455.03
#2025-05-07|1466.72
#2025-05-08|1450.16
#2025-05-09|1467.03
#2025-05-12|1484.44
#2025-05-13|1458.10
#2025-05-14|1475.17
#2025-05-15|1484.32
#2025-05-16|1484.98
#2025-05-19|1469.48
#2025-05-20|1471.60
#2025-05-21|1474.19
#2025-05-22|1459.90
#2025-05-23|1461.77
#2025-05-26|1480.81
#2025-05-27|1464.64
#2025-05-28|1486.46
#2025-05-29|1495.93
#2025-05-30|1492.29
#2025-06-02|1495.90
#2025-06-03|1492.16
#2025-06-04|1512.98
#2025-06-05|1527.30
#2025-06-06|1522.54
#2025-06-09|1543.94
#2025-06-10|1534.48
#2025-06-11|1539.97
#2025-06-12|1550.96
#2025-06-13|1529.78
#2025-06-16|1528.54
#2025-06-17|1537.57
#2025-06-18|1554.36
#2025-06-19|1537.89
#2025-06-20|1545.75
#2025-06-23|1513.82
#2025-06-24|1579.00
#2025-06-25|1573.13
#2025-06-26|1582.82
#2025-06-27|1600.87
#2025-06-30|1614.70
#2025-07-01|1627.09
#2025-07-02|1634.66
#2025-07-03|1656.70
#2025-07-04|1654.64
#2025-07-07|1624.66
#2025-07-08|1611.55
#2025-07-09|1597.57
#2025-07-10|1606.20
#2025-07-11|1616.77
#2025-07-14|1601.07
#2025-07-15|1613.52
#2025-07-16|1624.02
#2025-07-17|1653.41
#2025-07-18|1669.65
#2025-07-21|1686.94
#2025-07-22|1675.46
#2025-07-23|1695.21
#2025-07-24|1707.32
#2025-07-25|1690.88
#2025-07-28|1720.52
#2025-07-29|1711.51
#2025-07-30|1736.83
#2025-07-31|1723.20
#2025-08-01|1703.14
#2025-08-04|1719.08
#2025-08-05|1734.53
#2025-08-06|1729.88
#2025-08-07|1767.26
#2025-08-08|1813.78
#2025-08-11|1803.81
#2025-08-12|1833.62
#2025-08-13|1859.27
#2025-08-14|1860.74
#2025-08-15|1893.62
#2025-08-18|1877.96
#2025-08-19|1861.76
#2025-08-20|1842.20
#2025-08-21|1825.67
#2025-08-22|1853.99
#2025-08-25|1857.93
#2025-08-26|1824.55
#2025-08-27|1828.61
#2025-08-28|1839.93
#2025-08-29|1839.47
#2025-09-01|1799.68
#2025-09-02|1817.55
#2025-09-03|1796.53
#2025-09-04|1820.47
#2025-09-05|1825.40
#2025-09-08|1832.02
#2025-09-09|1834.41
#2025-09-10|1874.83
#2025-09-11|1920.63
#2025-09-12|1950.56
#2025-09-15|1964.01
#2025-09-16|2012.92
#2025-09-17|1995.40
#2025-09-18|2007.40
#2025-09-19|1994.11
#2025-09-22|2023.52
#2025-09-23|2036.08
#2025-09-24|2058.29
#2025-09-25|2069.74
#2025-09-26|2015.95
#2025-09-29|2042.67
#2025-09-30|2030.37
#2025-10-01|2048.35
#2025-10-02|2098.45
#2025-10-03|2119.72
#2025-10-06|2124.68
#2025-10-07|2121.88
#2025-10-08|2100.03
#2025-10-09|2146.84
#2025-10-10|2179.91
#2025-10-13|2161.87
#2025-10-14|2114.43
#2025-10-15|2185.03
#2025-10-16|2263.03
#2025-10-17|2253.09
#2025-10-20|2302.83
#2025-10-21|2288.47
#2025-10-22|2275.24
#2025-10-23|2215.89
#2025-10-24|2266.77
#2025-10-27|2344.58
#2025-10-28|2327.71
#2025-10-29|2363.71
#2025-10-30|2373.68
#2025-10-31|2429.86
#2025-11-03|2467.48
#2025-11-04|2347.14
#2025-11-05|2225.22
#2025-11-06|2237.56
#2025-11-07|2194.95
#2025-11-10|2241.28
#2025-11-11|2277.47
#2025-11-12|2254.13
#2025-11-13|2238.03
#2025-11-14|2155.90
#2025-11-17|2205.43
#2025-11-18|2134.28
#2025-11-19|2111.71
#2025-11-20|2158.08
#2025-11-21|2062.49
#2025-11-24|2081.55
#2025-11-25|2074.61
#2025-11-26|2141.51
#2025-11-27|2157.14
#2025-11-28|2121.40
#2025-12-01|2120.62
#2025-12-02|2130.08
#2025-12-03|2163.08
#2025-12-04|2201.61
#2025-12-05|2252.00
#2025-12-08|2250.58
#2025-12-09|2234.39
#2025-12-10|2234.24
#2025-12-11|2203.46
#2025-12-12|2233.64
#2025-12-15|2177.75
#2025-12-16|2144.72
#2025-12-17|2199.11
#2025-12-18|2185.44
#2025-12-19|2183.84
#2025-12-22|2237.03
#2025-12-23|2252.63
#2025-12-24|2275.55
#2025-12-25|2276.89
#2025-12-26|2359.30
#2025-12-29|2404.54
#2025-12-30|2385.67
#2025-12-31|2383.13
#2026-01-01|2383.13
#2026-01-02|2491.03
#2026-01-05|2623.63
#2026-01-06|2637.84
#2026-01-07|2644.98
#2026-01-08|2585.58
#2026-01-09|2574.41
#2026-01-12|2561.28
#2026-01-13|2555.95
#2026-01-14|2574.07
#2026-01-15|2601.63
#2026-01-16|2651.27
#2026-01-19|2657.87
#2026-01-20|2601.83
#2026-01-21|2650.82
#2026-01-22|2711.64
#2026-01-23|2714.86
#2026-01-26|2750.28
#2026-01-27|2828.73
#2026-01-28|2906.04
#2026-01-29|2882.10
#2026-01-30|2861.90
#2026-02-02|2698.76
#2026-02-03|2945.11
#2026-02-04|2944.06
#2026-02-05|2784.67
#2026-02-06|2775.99
#2026-02-09|2883.01
#2026-02-10|2926.48
#2026-02-11|2969.28
#2026-02-12|3127.77
#2026-02-13|3127.13
#2026-02-16|3146.22
#2026-02-17|3122.60
#2026-02-18|3110.98
#2026-02-19|3214.45
#2026-02-20|3206.20
#2026-02-23|3249.29
#2026-02-24|3301.84
#2026-02-25|3358.85
#2026-02-26|3543.92
#2026-02-27|3491.53
#2026-03-02|3473.88
#2026-03-03|3177.27
#2026-03-04|2875.52
#2026-03-05|3121.88
#2026-03-06|3082.20
#2026-03-09|2870.11
#2026-03-10|3089.61
#2026-03-11|3134.60
#2026-03-12|3066.94
#2026-03-13|2986.40
#2026-03-16|3048.46
#2026-03-17|3116.06
#2026-03-18|3308.81
#2026-03-19|3181.88
#2026-03-20|3159.13
#2026-03-23|2979.57
#2026-03-24|3052.85
#2026-03-25|3064.35
#2026-03-26|2952.31
#2026-03-27|2953.79
#2026-03-30|2887.22
#2026-03-31|2756.21
#2026-04-01|3057.06
#2026-04-02|2894.59
#2026-04-03|2988.18
#2026-04-06|3085.53
#2026-04-07|3109.12
#2026-04-08|3350.10
#2026-04-09|3253.60
#2026-04-10|3265.27
#2026-04-13|3204.18
#2026-04-14|3316.08
#2026-04-15|3401.08
#2026-04-16|3486.13
#2026-04-17|3450.23
#2026-04-20|3457.32
#2026-04-21|3550.10
#2026-04-22|3550.58
#2026-04-23|3634.50
#2026-04-24|3579.83
#2026-04-27|3649.63
#2026-04-28|3580.09
#2026-04-29|3613.78
#2026-04-30|3561.20
#2026-05-01|3573.40
#2026-05-04|3747.73
#2026-05-05|3744.39
#2026-05-06|4146.79
#2026-05-07|4272.90
#2026-05-08|4176.83
#2026-05-11|4333.86
#2026-05-12|4235.67
#2026-05-13|4291.89
#2026-05-14|4406.99
#2026-05-15|4107.59
#2026-05-18|4211.30
#2026-05-19|4126.26
#2026-05-20|4106.57
#2026-05-21|4416.63
#2026-05-22|4372.57
#2026-05-25|4385.97
#2026-05-26|4524.98
#2026-05-27|4584.27
#2026-05-28|4490.41
#2026-05-29|4702.19
#2026-06-01|5143.15
#2026-06-02|5238.53
#2026-06-03|5217.86
#2026-06-04|4991.43
#2026-06-05|4730.92