Table Data - Nasdaq Developed Markets: Asia Pacific Telecommunications Total Return Index
| Title | Nasdaq Developed Markets: Asia Pacific Telecommunications Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA15T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMASPA15T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 619.89 |
| 2001-04-02 | 606.66 |
| 2001-04-03 | 607.30 |
| 2001-04-04 | 613.13 |
| 2001-04-05 | 623.28 |
| 2001-04-06 | 630.06 |
| 2001-04-09 | 621.66 |
| 2001-04-10 | 624.66 |
| 2001-04-11 | 643.10 |
| 2001-04-12 | 651.05 |
| 2001-04-13 | . |
| 2001-04-16 | 641.86 |
| 2001-04-17 | 634.27 |
| 2001-04-18 | 664.29 |
| 2001-04-19 | 687.61 |
| 2001-04-20 | 670.57 |
| 2001-04-23 | 676.20 |
| 2001-04-24 | 657.91 |
| 2001-04-25 | 662.27 |
| 2001-04-26 | 665.34 |
| 2001-04-27 | 664.62 |
| 2001-04-30 | 667.51 |
| 2001-05-01 | 695.04 |
| 2001-05-02 | 714.52 |
| 2001-05-03 | 718.53 |
| 2001-05-04 | 715.03 |
| 2001-05-07 | 737.97 |
| 2001-05-08 | 712.53 |
| 2001-05-09 | 699.80 |
| 2001-05-10 | 687.77 |
| 2001-05-11 | 677.04 |
| 2001-05-14 | 667.16 |
| 2001-05-15 | 689.92 |
| 2001-05-16 | 673.03 |
| 2001-05-17 | 683.92 |
| 2001-05-18 | 661.56 |
| 2001-05-21 | 666.16 |
| 2001-05-22 | 665.79 |
| 2001-05-23 | 663.48 |
| 2001-05-24 | 661.23 |
| 2001-05-25 | 658.37 |
| 2001-05-28 | . |
| 2001-05-29 | 658.00 |
| 2001-05-30 | 647.69 |
| 2001-05-31 | 640.61 |
| 2001-06-01 | 641.37 |
| 2001-06-04 | 639.66 |
| 2001-06-05 | 642.99 |
| 2001-06-06 | 638.90 |
| 2001-06-07 | 643.25 |
| 2001-06-08 | 646.18 |
| 2001-06-11 | 632.08 |
| 2001-06-12 | 604.35 |
| 2001-06-13 | 590.59 |
| 2001-06-14 | 597.35 |
| 2001-06-15 | 588.55 |
| 2001-06-18 | 578.66 |
| 2001-06-19 | 572.42 |
| 2001-06-20 | 566.68 |
| 2001-06-21 | 568.73 |
| 2001-06-22 | 587.25 |
| 2001-06-25 | 568.46 |
| 2001-06-26 | 572.97 |
| 2001-06-27 | 565.62 |
| 2001-06-28 | 552.84 |
| 2001-06-29 | 571.64 |
| 2001-07-02 | 568.95 |
| 2001-07-03 | 577.45 |
| 2001-07-04 | . |
| 2001-07-05 | 560.92 |
| 2001-07-06 | 548.95 |
| 2001-07-09 | 549.29 |
| 2001-07-10 | 560.90 |
| 2001-07-11 | 559.68 |
| 2001-07-12 | 566.02 |
| 2001-07-13 | 560.66 |
| 2001-07-16 | 554.61 |
| 2001-07-17 | 547.86 |
| 2001-07-18 | 532.11 |
| 2001-07-19 | 529.83 |
| 2001-07-20 | 529.57 |
| 2001-07-23 | 505.78 |
| 2001-07-24 | 513.82 |
| 2001-07-25 | 524.52 |
| 2001-07-26 | 522.26 |
| 2001-07-27 | 511.08 |
| 2001-07-30 | 498.84 |
| 2001-07-31 | 511.54 |
| 2001-08-01 | 531.59 |
| 2001-08-02 | 543.50 |
| 2001-08-03 | 539.02 |
| 2001-08-06 | 538.09 |
| 2001-08-07 | 537.26 |
| 2001-08-08 | 540.00 |
| 2001-08-09 | 518.96 |
| 2001-08-10 | 520.37 |
| 2001-08-13 | 513.84 |
| 2001-08-14 | 529.19 |
| 2001-08-15 | 534.55 |
| 2001-08-16 | 522.12 |
| 2001-08-17 | 514.13 |
| 2001-08-20 | 503.70 |
| 2001-08-21 | 507.07 |
| 2001-08-22 | 506.41 |
| 2001-08-23 | 491.84 |
| 2001-08-24 | 493.23 |
| 2001-08-27 | 502.98 |
| 2001-08-28 | 487.91 |
| 2001-08-29 | 481.07 |
| 2001-08-30 | 473.40 |
| 2001-08-31 | 476.68 |
| 2001-09-03 | . |
| 2001-09-04 | 476.28 |
| 2001-09-05 | 463.56 |
| 2001-09-06 | 451.92 |
| 2001-09-07 | 441.06 |
| 2001-09-10 | 426.24 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 449.70 |
| 2001-09-18 | 467.66 |
| 2001-09-19 | 489.44 |
| 2001-09-20 | 488.97 |
| 2001-09-21 | 470.55 |
| 2001-09-24 | 466.84 |
| 2001-09-25 | 484.80 |
| 2001-09-26 | 476.89 |
| 2001-09-27 | 484.81 |
| 2001-09-28 | 492.41 |
| 2001-10-01 | 497.73 |
| 2001-10-02 | 508.16 |
| 2001-10-03 | 488.99 |
| 2001-10-04 | 500.52 |
| 2001-10-05 | 510.91 |
| 2001-10-08 | 509.66 |
| 2001-10-09 | 491.61 |
| 2001-10-10 | 467.97 |
| 2001-10-11 | 481.88 |
| 2001-10-12 | 489.24 |
| 2001-10-15 | 484.38 |
| 2001-10-16 | 481.27 |
| 2001-10-17 | 488.97 |
| 2001-10-18 | 477.21 |
| 2001-10-19 | 474.73 |
| 2001-10-22 | 474.47 |
| 2001-10-23 | 477.27 |
| 2001-10-24 | 486.33 |
| 2001-10-25 | 490.76 |
| 2001-10-26 | 487.83 |
| 2001-10-29 | 482.18 |
| 2001-10-30 | 477.29 |
| 2001-10-31 | 469.90 |
| 2001-11-01 | 473.86 |
| 2001-11-02 | 470.17 |
| 2001-11-05 | 463.32 |
| 2001-11-06 | 471.09 |
| 2001-11-07 | 456.18 |
| 2001-11-08 | 455.23 |
| 2001-11-09 | 449.42 |
| 2001-11-12 | 455.75 |
| 2001-11-13 | 456.89 |
| 2001-11-14 | 459.97 |
| 2001-11-15 | 473.92 |
| 2001-11-16 | 478.79 |
| 2001-11-19 | 484.21 |
| 2001-11-20 | 479.70 |
| 2001-11-21 | 469.29 |
| 2001-11-22 | . |
| 2001-11-23 | 473.27 |
| 2001-11-26 | 490.40 |
| 2001-11-27 | 487.95 |
| 2001-11-28 | 478.69 |
| 2001-11-29 | 477.23 |
| 2001-11-30 | 482.39 |
| 2001-12-03 | 467.65 |
| 2001-12-04 | 462.95 |
| 2001-12-05 | 469.66 |
| 2001-12-06 | 479.00 |
| 2001-12-07 | 471.76 |
| 2001-12-10 | 457.04 |
| 2001-12-11 | 451.56 |
| 2001-12-12 | 449.86 |
| 2001-12-13 | 436.18 |
| 2001-12-14 | 430.59 |
| 2001-12-17 | 427.39 |
| 2001-12-18 | 419.35 |
| 2001-12-19 | 424.03 |
| 2001-12-20 | 435.93 |
| 2001-12-21 | 426.78 |
| 2001-12-24 | 429.19 |
| 2001-12-25 | . |
| 2001-12-26 | 416.94 |
| 2001-12-27 | 423.20 |
| 2001-12-28 | 431.61 |
| 2001-12-31 | 432.68 |
| 2002-01-01 | . |
| 2002-01-02 | 431.69 |
| 2002-01-03 | 433.78 |
| 2002-01-04 | 447.91 |
| 2002-01-07 | 452.75 |
| 2002-01-08 | 439.57 |
| 2002-01-09 | 434.04 |
| 2002-01-10 | 429.12 |
| 2002-01-11 | 420.66 |
| 2002-01-14 | 420.54 |
| 2002-01-15 | 414.07 |
| 2002-01-16 | 415.12 |
| 2002-01-17 | 412.38 |
| 2002-01-18 | 415.88 |
| 2002-01-21 | . |
| 2002-01-22 | 407.85 |
| 2002-01-23 | 401.87 |
| 2002-01-24 | 404.53 |
| 2002-01-25 | 410.02 |
| 2002-01-28 | 422.89 |
| 2002-01-29 | 414.59 |
| 2002-01-30 | 406.01 |
| 2002-01-31 | 411.44 |
| 2002-02-01 | 403.83 |
| 2002-02-04 | 408.37 |
| 2002-02-05 | 399.42 |
| 2002-02-06 | 393.67 |
| 2002-02-07 | 399.35 |
| 2002-02-08 | 401.00 |
| 2002-02-11 | 403.35 |
| 2002-02-12 | 409.57 |
| 2002-02-13 | 412.29 |
| 2002-02-14 | 416.43 |
| 2002-02-15 | 411.80 |
| 2002-02-18 | . |
| 2002-02-19 | 406.61 |
| 2002-02-20 | 401.77 |
| 2002-02-21 | 405.12 |
| 2002-02-22 | 402.03 |
| 2002-02-25 | 400.91 |
| 2002-02-26 | 402.22 |
| 2002-02-27 | 401.31 |
| 2002-02-28 | 405.77 |
| 2002-03-01 | 412.89 |
| 2002-03-04 | 437.99 |
| 2002-03-05 | 441.03 |
| 2002-03-06 | 450.21 |
| 2002-03-07 | 485.39 |
| 2002-03-08 | 487.99 |
| 2002-03-11 | 495.23 |
| 2002-03-12 | 476.61 |
| 2002-03-13 | 465.80 |
| 2002-03-14 | 477.75 |
| 2002-03-15 | 483.39 |
| 2002-03-18 | 470.53 |
| 2002-03-19 | 471.48 |
| 2002-03-20 | 474.84 |
| 2002-03-21 | 470.90 |
| 2002-03-22 | 458.98 |
| 2002-03-25 | 456.51 |
| 2002-03-26 | 454.48 |
| 2002-03-27 | 463.40 |
| 2002-03-28 | 476.27 |
| 2002-03-29 | . |
| 2002-04-01 | 463.42 |
| 2002-04-02 | 469.84 |
| 2002-04-03 | 478.14 |
| 2002-04-04 | 483.21 |
| 2002-04-05 | 473.85 |
| 2002-04-08 | 484.20 |
| 2002-04-09 | 471.81 |
| 2002-04-10 | 459.38 |
| 2002-04-11 | 458.16 |
| 2002-04-12 | 442.75 |
| 2002-04-15 | 446.22 |
| 2002-04-16 | 454.95 |
| 2002-04-17 | 464.58 |
| 2002-04-18 | 471.65 |
| 2002-04-19 | 468.69 |
| 2002-04-22 | 474.26 |
| 2002-04-23 | 468.15 |
| 2002-04-24 | 463.14 |
| 2002-04-25 | 467.75 |
| 2002-04-26 | 463.34 |
| 2002-04-29 | 461.49 |
| 2002-04-30 | 462.73 |
| 2002-05-01 | 464.60 |
| 2002-05-02 | 458.56 |
| 2002-05-03 | 458.91 |
| 2002-05-06 | 458.21 |
| 2002-05-07 | 450.02 |
| 2002-05-08 | 446.66 |
| 2002-05-09 | 455.72 |
| 2002-05-10 | 452.26 |
| 2002-05-13 | 445.91 |
| 2002-05-14 | 441.32 |
| 2002-05-15 | 454.76 |
| 2002-05-16 | 462.49 |
| 2002-05-17 | 474.73 |
| 2002-05-20 | 482.90 |
| 2002-05-21 | 492.20 |
| 2002-05-22 | 502.48 |
| 2002-05-23 | 500.47 |
| 2002-05-24 | 495.46 |
| 2002-05-27 | . |
| 2002-05-28 | 487.54 |
| 2002-05-29 | 486.32 |
| 2002-05-30 | 489.33 |
| 2002-05-31 | 499.54 |
| 2002-06-03 | 502.64 |
| 2002-06-04 | 497.45 |
| 2002-06-05 | 494.49 |
| 2002-06-06 | 497.06 |
| 2002-06-07 | 489.83 |
| 2002-06-10 | 485.47 |
| 2002-06-11 | 481.60 |
| 2002-06-12 | 482.24 |
| 2002-06-13 | 479.79 |
| 2002-06-14 | 468.11 |
| 2002-06-17 | 453.94 |
| 2002-06-18 | 461.89 |
| 2002-06-19 | 451.42 |
| 2002-06-20 | 455.83 |
| 2002-06-21 | 450.62 |
| 2002-06-24 | 454.32 |
| 2002-06-25 | 452.90 |
| 2002-06-26 | 442.77 |
| 2002-06-27 | 448.24 |
| 2002-06-28 | 459.84 |
| 2002-07-01 | 464.61 |
| 2002-07-02 | 464.41 |
| 2002-07-03 | 462.97 |
| 2002-07-04 | . |
| 2002-07-05 | 464.48 |
| 2002-07-08 | 462.92 |
| 2002-07-09 | 467.90 |
| 2002-07-10 | 462.31 |
| 2002-07-11 | 456.47 |
| 2002-07-12 | 456.97 |
| 2002-07-15 | 454.01 |
| 2002-07-16 | 445.40 |
| 2002-07-17 | 448.53 |
| 2002-07-18 | 456.85 |
| 2002-07-19 | 454.10 |
| 2002-07-22 | 454.70 |
| 2002-07-23 | 449.12 |
| 2002-07-24 | 439.49 |
| 2002-07-25 | 439.75 |
| 2002-07-26 | 426.11 |
| 2002-07-29 | 445.54 |
| 2002-07-30 | 449.81 |
| 2002-07-31 | 445.78 |
| 2002-08-01 | 441.67 |
| 2002-08-02 | 444.85 |
| 2002-08-05 | 446.47 |
| 2002-08-06 | 433.33 |
| 2002-08-07 | 446.59 |
| 2002-08-08 | 446.73 |
| 2002-08-09 | 454.90 |
| 2002-08-12 | 456.44 |
| 2002-08-13 | 451.17 |
| 2002-08-14 | 454.25 |
| 2002-08-15 | 454.94 |
| 2002-08-16 | 450.50 |
| 2002-08-19 | 444.73 |
| 2002-08-20 | 442.78 |
| 2002-08-21 | 444.76 |
| 2002-08-22 | 445.32 |
| 2002-08-23 | 448.80 |
| 2002-08-26 | 455.21 |
| 2002-08-27 | 451.59 |
| 2002-08-28 | 445.01 |
| 2002-08-29 | 441.14 |
| 2002-08-30 | 438.85 |
| 2002-09-02 | . |
| 2002-09-03 | 433.13 |
| 2002-09-04 | 418.80 |
| 2002-09-05 | 427.24 |
| 2002-09-06 | 420.48 |
| 2002-09-09 | 424.13 |
| 2002-09-10 | 426.20 |
| 2002-09-11 | 425.06 |
| 2002-09-12 | 427.07 |
| 2002-09-13 | 415.32 |
| 2002-09-16 | 411.28 |
| 2002-09-17 | 419.18 |
| 2002-09-18 | 414.34 |
| 2002-09-19 | 419.41 |
| 2002-09-20 | 405.23 |
| 2002-09-23 | 401.31 |
| 2002-09-24 | 394.46 |
| 2002-09-25 | 393.84 |
| 2002-09-26 | 396.79 |
| 2002-09-27 | 403.30 |
| 2002-09-30 | 395.73 |
| 2002-10-01 | 395.39 |
| 2002-10-02 | 394.44 |
| 2002-10-03 | 394.76 |
| 2002-10-04 | 409.28 |
| 2002-10-07 | 404.93 |
| 2002-10-08 | 407.27 |
| 2002-10-09 | 401.43 |
| 2002-10-10 | 398.98 |
| 2002-10-11 | 404.76 |
| 2002-10-14 | 405.36 |
| 2002-10-15 | 419.45 |
| 2002-10-16 | 421.59 |
| 2002-10-17 | 421.52 |
| 2002-10-18 | 422.36 |
| 2002-10-21 | 422.52 |
| 2002-10-22 | 411.10 |
| 2002-10-23 | 422.82 |
| 2002-10-24 | 420.94 |
| 2002-10-25 | 424.24 |
| 2002-10-28 | 426.29 |
| 2002-10-29 | 419.45 |
| 2002-10-30 | 421.69 |
| 2002-10-31 | 417.83 |
| 2002-11-01 | 425.89 |
| 2002-11-04 | 427.97 |
| 2002-11-05 | 437.64 |
| 2002-11-06 | 432.65 |
| 2002-11-07 | 434.66 |
| 2002-11-08 | 425.71 |
| 2002-11-11 | 411.53 |
| 2002-11-12 | 411.36 |
| 2002-11-13 | 416.35 |
| 2002-11-14 | 414.84 |
| 2002-11-15 | 422.93 |
| 2002-11-18 | 413.86 |
| 2002-11-19 | 405.67 |
| 2002-11-20 | 405.88 |
| 2002-11-21 | 409.55 |
| 2002-11-22 | 415.26 |
| 2002-11-25 | 421.44 |
| 2002-11-26 | 417.93 |
| 2002-11-27 | 416.76 |
| 2002-11-28 | . |
| 2002-11-29 | 432.97 |
| 2002-12-02 | 425.79 |
| 2002-12-03 | 433.88 |
| 2002-12-04 | 421.66 |
| 2002-12-05 | 420.97 |
| 2002-12-06 | 420.48 |
| 2002-12-09 | 414.42 |
| 2002-12-10 | 416.55 |
| 2002-12-11 | 412.51 |
| 2002-12-12 | 411.33 |
| 2002-12-13 | 410.50 |
| 2002-12-16 | 406.36 |
| 2002-12-17 | 411.11 |
| 2002-12-18 | 403.38 |
| 2002-12-19 | 408.04 |
| 2002-12-20 | 405.52 |
| 2002-12-23 | 405.59 |
| 2002-12-24 | 406.91 |
| 2002-12-25 | . |
| 2002-12-26 | 405.79 |
| 2002-12-27 | 407.43 |
| 2002-12-30 | 406.49 |
| 2002-12-31 | 407.01 |
| 2003-01-01 | . |
| 2003-01-02 | 404.81 |
| 2003-01-03 | 405.61 |
| 2003-01-06 | 418.62 |
| 2003-01-07 | 417.33 |
| 2003-01-08 | 415.66 |
| 2003-01-09 | 417.50 |
| 2003-01-10 | 417.41 |
| 2003-01-13 | 421.34 |
| 2003-01-14 | 429.25 |
| 2003-01-15 | 439.33 |
| 2003-01-16 | 442.40 |
| 2003-01-17 | 440.85 |
| 2003-01-20 | . |
| 2003-01-21 | 441.52 |
| 2003-01-22 | 435.89 |
| 2003-01-23 | 440.71 |
| 2003-01-24 | 439.07 |
| 2003-01-27 | 424.91 |
| 2003-01-28 | 422.42 |
| 2003-01-29 | 420.61 |
| 2003-01-30 | 420.54 |
| 2003-01-31 | 409.26 |
| 2003-02-03 | 405.42 |
| 2003-02-04 | 412.24 |
| 2003-02-05 | 411.28 |
| 2003-02-06 | 409.21 |
| 2003-02-07 | 410.47 |
| 2003-02-10 | 411.76 |
| 2003-02-11 | 412.50 |
| 2003-02-12 | 418.97 |
| 2003-02-13 | 421.55 |
| 2003-02-14 | 421.64 |
| 2003-02-17 | . |
| 2003-02-18 | 426.60 |
| 2003-02-19 | 426.50 |
| 2003-02-20 | 428.60 |
| 2003-02-21 | 422.50 |
| 2003-02-24 | 419.11 |
| 2003-02-25 | 410.90 |
| 2003-02-26 | 415.31 |
| 2003-02-27 | 410.33 |
| 2003-02-28 | 406.11 |
| 2003-03-03 | 415.41 |
| 2003-03-04 | 419.63 |
| 2003-03-05 | 421.21 |
| 2003-03-06 | 414.46 |
| 2003-03-07 | 403.20 |
| 2003-03-10 | 398.98 |
| 2003-03-11 | 392.07 |
| 2003-03-12 | 395.31 |
| 2003-03-13 | 387.57 |
| 2003-03-14 | 397.35 |
| 2003-03-17 | 397.61 |
| 2003-03-18 | 395.42 |
| 2003-03-19 | 397.77 |
| 2003-03-20 | 406.87 |
| 2003-03-21 | 406.33 |
| 2003-03-24 | 417.77 |
| 2003-03-25 | 406.24 |
| 2003-03-26 | 410.49 |
| 2003-03-27 | 415.26 |
| 2003-03-28 | 415.18 |
| 2003-03-31 | 404.02 |
| 2003-04-01 | 409.50 |
| 2003-04-02 | 414.64 |
| 2003-04-03 | 413.33 |
| 2003-04-04 | 411.48 |
| 2003-04-07 | 418.45 |
| 2003-04-08 | 423.14 |
| 2003-04-09 | 420.01 |
| 2003-04-10 | 421.47 |
| 2003-04-11 | 418.92 |
| 2003-04-14 | 413.20 |
| 2003-04-15 | 419.14 |
| 2003-04-16 | 419.60 |
| 2003-04-17 | 422.01 |
| 2003-04-18 | . |
| 2003-04-21 | 421.88 |
| 2003-04-22 | 418.82 |
| 2003-04-23 | 422.04 |
| 2003-04-24 | 425.63 |
| 2003-04-25 | 422.59 |
| 2003-04-28 | 417.87 |
| 2003-04-29 | 422.30 |
| 2003-04-30 | 431.55 |
| 2003-05-01 | 433.63 |
| 2003-05-02 | 435.55 |
| 2003-05-05 | 438.34 |
| 2003-05-06 | 455.42 |
| 2003-05-07 | 461.45 |
| 2003-05-08 | 457.27 |
| 2003-05-09 | 453.74 |
| 2003-05-12 | 463.30 |
| 2003-05-13 | 465.68 |
| 2003-05-14 | 468.22 |
| 2003-05-15 | 464.45 |
| 2003-05-16 | 460.36 |
| 2003-05-19 | 456.75 |
| 2003-05-20 | 458.79 |
| 2003-05-21 | 458.23 |
| 2003-05-22 | 467.18 |
| 2003-05-23 | 472.24 |
| 2003-05-26 | . |
| 2003-05-27 | 459.06 |
| 2003-05-28 | 456.25 |
| 2003-05-29 | 462.51 |
| 2003-05-30 | 453.85 |
| 2003-06-02 | 469.12 |
| 2003-06-03 | 471.98 |
| 2003-06-04 | 476.76 |
| 2003-06-05 | 477.76 |
| 2003-06-06 | 478.80 |
| 2003-06-09 | 474.85 |
| 2003-06-10 | 472.36 |
| 2003-06-11 | 474.41 |
| 2003-06-12 | 477.38 |
| 2003-06-13 | 484.95 |
| 2003-06-16 | 478.77 |
| 2003-06-17 | 485.58 |
| 2003-06-18 | 491.44 |
| 2003-06-19 | 496.95 |
| 2003-06-20 | 499.59 |
| 2003-06-23 | 497.41 |
| 2003-06-24 | 485.71 |
| 2003-06-25 | 486.05 |
| 2003-06-26 | 477.06 |
| 2003-06-27 | 482.56 |
| 2003-06-30 | 476.14 |
| 2003-07-01 | 483.61 |
| 2003-07-02 | 501.71 |
| 2003-07-03 | 513.10 |
| 2003-07-04 | . |
| 2003-07-07 | 515.58 |
| 2003-07-08 | 521.76 |
| 2003-07-09 | 518.88 |
| 2003-07-10 | 519.00 |
| 2003-07-11 | 504.23 |
| 2003-07-14 | 512.88 |
| 2003-07-15 | 515.53 |
| 2003-07-16 | 511.90 |
| 2003-07-17 | 502.34 |
| 2003-07-18 | 503.60 |
| 2003-07-21 | 507.33 |
| 2003-07-22 | 497.75 |
| 2003-07-23 | 504.94 |
| 2003-07-24 | 507.61 |
| 2003-07-25 | 511.21 |
| 2003-07-28 | 516.61 |
| 2003-07-29 | 512.48 |
| 2003-07-30 | 499.91 |
| 2003-07-31 | 501.04 |
| 2003-08-01 | 503.38 |
| 2003-08-04 | 500.15 |
| 2003-08-05 | 497.71 |
| 2003-08-06 | 503.53 |
| 2003-08-07 | 501.40 |
| 2003-08-08 | 510.50 |
| 2003-08-11 | 515.33 |
| 2003-08-12 | 514.52 |
| 2003-08-13 | 519.42 |
| 2003-08-14 | 522.13 |
| 2003-08-15 | 518.09 |
| 2003-08-18 | 519.11 |
| 2003-08-19 | 531.27 |
| 2003-08-20 | 539.09 |
| 2003-08-21 | 546.85 |
| 2003-08-22 | 541.59 |
| 2003-08-25 | 537.75 |
| 2003-08-26 | 540.98 |
| 2003-08-27 | 537.51 |
| 2003-08-28 | 535.02 |
| 2003-08-29 | 541.72 |
| 2003-09-01 | . |
| 2003-09-02 | 553.09 |
| 2003-09-03 | 545.77 |
| 2003-09-04 | 537.81 |
| 2003-09-05 | 532.92 |
| 2003-09-08 | 530.09 |
| 2003-09-09 | 540.36 |
| 2003-09-10 | 535.45 |
| 2003-09-11 | 528.57 |
| 2003-09-12 | 531.07 |
| 2003-09-15 | 530.84 |
| 2003-09-16 | 543.06 |
| 2003-09-17 | 551.83 |
| 2003-09-18 | 555.86 |
| 2003-09-19 | 552.77 |
| 2003-09-22 | 550.80 |
| 2003-09-23 | 552.43 |
| 2003-09-24 | 560.99 |
| 2003-09-25 | 554.67 |
| 2003-09-26 | 548.88 |
| 2003-09-29 | 541.82 |
| 2003-09-30 | 546.07 |
| 2003-10-01 | 548.98 |
| 2003-10-02 | 561.70 |
| 2003-10-03 | 572.07 |
| 2003-10-06 | 572.61 |
| 2003-10-07 | 592.21 |
| 2003-10-08 | 589.58 |
| 2003-10-09 | 588.52 |
| 2003-10-10 | 587.45 |
| 2003-10-13 | 585.01 |
| 2003-10-14 | 582.57 |
| 2003-10-15 | 570.67 |
| 2003-10-16 | 573.16 |
| 2003-10-17 | 569.55 |
| 2003-10-20 | 575.69 |
| 2003-10-21 | 575.08 |
| 2003-10-22 | 570.30 |
| 2003-10-23 | 544.63 |
| 2003-10-24 | 546.30 |
| 2003-10-27 | 547.26 |
| 2003-10-28 | 553.47 |
| 2003-10-29 | 550.90 |
| 2003-10-30 | 546.11 |
| 2003-10-31 | 540.25 |
| 2003-11-03 | 536.84 |
| 2003-11-04 | 544.56 |
| 2003-11-05 | 535.65 |
| 2003-11-06 | 520.93 |
| 2003-11-07 | 529.28 |
| 2003-11-10 | 526.96 |
| 2003-11-11 | 524.49 |
| 2003-11-12 | 548.73 |
| 2003-11-13 | 558.89 |
| 2003-11-14 | 552.06 |
| 2003-11-17 | 550.78 |
| 2003-11-18 | 561.59 |
| 2003-11-19 | 544.46 |
| 2003-11-20 | 552.20 |
| 2003-11-21 | 556.24 |
| 2003-11-24 | 556.31 |
| 2003-11-25 | 559.28 |
| 2003-11-26 | 562.67 |
| 2003-11-27 | . |
| 2003-11-28 | 561.36 |
| 2003-12-01 | 572.58 |
| 2003-12-02 | 577.18 |
| 2003-12-03 | 573.09 |
| 2003-12-04 | 577.05 |
| 2003-12-05 | 576.93 |
| 2003-12-08 | 572.80 |
| 2003-12-09 | 573.72 |
| 2003-12-10 | 564.40 |
| 2003-12-11 | 561.19 |
| 2003-12-12 | 566.67 |
| 2003-12-15 | 574.03 |
| 2003-12-16 | 562.03 |
| 2003-12-17 | 552.28 |
| 2003-12-18 | 555.67 |
| 2003-12-19 | 560.68 |
| 2003-12-22 | 569.02 |
| 2003-12-23 | 569.41 |
| 2003-12-24 | 568.39 |
| 2003-12-25 | . |
| 2003-12-26 | 568.00 |
| 2003-12-29 | 569.95 |
| 2003-12-30 | 582.06 |
| 2003-12-31 | 584.01 |
| 2004-01-01 | . |
| 2004-01-02 | 586.84 |
| 2004-01-05 | 600.38 |
| 2004-01-06 | 601.52 |
| 2004-01-07 | 593.75 |
| 2004-01-08 | 597.09 |
| 2004-01-09 | 600.79 |
| 2004-01-12 | 599.97 |
| 2004-01-13 | 602.64 |
| 2004-01-14 | 596.20 |
| 2004-01-15 | 586.73 |
| 2004-01-16 | 590.14 |
| 2004-01-19 | . |
| 2004-01-20 | 586.19 |
| 2004-01-21 | 591.92 |
| 2004-01-22 | 595.88 |
| 2004-01-23 | 591.22 |
| 2004-01-26 | 589.13 |
| 2004-01-27 | 586.46 |
| 2004-01-28 | 584.91 |
| 2004-01-29 | 579.94 |
| 2004-01-30 | 582.02 |
| 2004-02-02 | 577.29 |
| 2004-02-03 | 582.68 |
| 2004-02-04 | 576.20 |
| 2004-02-05 | 573.73 |
| 2004-02-06 | 582.07 |
| 2004-02-09 | 582.27 |
| 2004-02-10 | 584.22 |
| 2004-02-11 | 581.73 |
| 2004-02-12 | 578.58 |
| 2004-02-13 | 587.70 |
| 2004-02-16 | . |
| 2004-02-17 | 590.11 |
| 2004-02-18 | 594.86 |
| 2004-02-19 | 596.07 |
| 2004-02-20 | 589.63 |
| 2004-02-23 | 581.63 |
| 2004-02-24 | 574.50 |
| 2004-02-25 | 575.39 |
| 2004-02-26 | 573.46 |
| 2004-02-27 | 582.34 |
| 2004-03-01 | 591.31 |
| 2004-03-02 | 589.75 |
| 2004-03-03 | 581.43 |
| 2004-03-04 | 586.25 |
| 2004-03-05 | 589.92 |
| 2004-03-08 | 583.69 |
| 2004-03-09 | 587.51 |
| 2004-03-10 | 585.64 |
| 2004-03-11 | 580.15 |
| 2004-03-12 | 565.58 |
| 2004-03-15 | 568.08 |
| 2004-03-16 | 576.81 |
| 2004-03-17 | 583.07 |
| 2004-03-18 | 592.37 |
| 2004-03-19 | 589.96 |
| 2004-03-22 | 587.77 |
| 2004-03-23 | 589.35 |
| 2004-03-24 | 599.80 |
| 2004-03-25 | 599.65 |
| 2004-03-26 | 595.27 |
| 2004-03-29 | 602.89 |
| 2004-03-30 | 615.79 |
| 2004-03-31 | 622.05 |
| 2004-04-01 | 620.46 |
| 2004-04-02 | 617.24 |
| 2004-04-05 | 631.22 |
| 2004-04-06 | 634.99 |
| 2004-04-07 | 634.29 |
| 2004-04-08 | 634.31 |
| 2004-04-09 | . |
| 2004-04-12 | 632.67 |
| 2004-04-13 | 619.78 |
| 2004-04-14 | 607.15 |
| 2004-04-15 | 608.45 |
| 2004-04-16 | 612.75 |
| 2004-04-19 | 610.33 |
| 2004-04-20 | 613.09 |
| 2004-04-21 | 600.78 |
| 2004-04-22 | 605.20 |
| 2004-04-23 | 604.91 |
| 2004-04-26 | 609.32 |
| 2004-04-27 | 602.64 |
| 2004-04-28 | 591.30 |
| 2004-04-29 | 587.96 |
| 2004-04-30 | 595.91 |
| 2004-05-03 | 595.05 |
| 2004-05-04 | 598.41 |
| 2004-05-05 | 604.65 |
| 2004-05-06 | 590.49 |
| 2004-05-07 | 572.55 |
| 2004-05-10 | 533.58 |
| 2004-05-11 | 535.25 |
| 2004-05-12 | 546.01 |
| 2004-05-13 | 532.06 |
| 2004-05-14 | 529.81 |
| 2004-05-17 | 525.38 |
| 2004-05-18 | 532.58 |
| 2004-05-19 | 546.82 |
| 2004-05-20 | 545.34 |
| 2004-05-21 | 559.73 |
| 2004-05-24 | 557.22 |
| 2004-05-25 | 553.40 |
| 2004-05-26 | 561.25 |
| 2004-05-27 | 568.11 |
| 2004-05-28 | 567.48 |
| 2004-05-31 | . |
| 2004-06-01 | 568.35 |
| 2004-06-02 | 564.89 |
| 2004-06-03 | 548.53 |
| 2004-06-04 | 550.65 |
| 2004-06-07 | 567.68 |
| 2004-06-08 | 565.66 |
| 2004-06-09 | 562.72 |
| 2004-06-10 | 565.37 |
| 2004-06-11 | . |
| 2004-06-14 | 556.94 |
| 2004-06-15 | 560.74 |
| 2004-06-16 | 569.63 |
| 2004-06-17 | 565.06 |
| 2004-06-18 | 560.52 |
| 2004-06-21 | 573.59 |
| 2004-06-22 | 574.85 |
| 2004-06-23 | 578.02 |
| 2004-06-24 | 586.16 |
| 2004-06-25 | 586.92 |
| 2004-06-28 | 588.58 |
| 2004-06-29 | 582.93 |
| 2004-06-30 | 585.34 |
| 2004-07-01 | 592.01 |
| 2004-07-02 | 585.33 |
| 2004-07-05 | . |
| 2004-07-06 | 577.32 |
| 2004-07-07 | 581.67 |
| 2004-07-08 | 582.01 |
| 2004-07-09 | 581.58 |
| 2004-07-12 | 589.42 |
| 2004-07-13 | 588.77 |
| 2004-07-14 | 582.54 |
| 2004-07-15 | 580.12 |
| 2004-07-16 | 582.26 |
| 2004-07-19 | 584.01 |
| 2004-07-20 | 576.75 |
| 2004-07-21 | 572.97 |
| 2004-07-22 | 577.27 |
| 2004-07-23 | 568.28 |
| 2004-07-26 | 559.78 |
| 2004-07-27 | 556.69 |
| 2004-07-28 | 557.74 |
| 2004-07-29 | 561.94 |
| 2004-07-30 | 566.14 |
| 2004-08-02 | 570.60 |
| 2004-08-03 | 568.18 |
| 2004-08-04 | 561.44 |
| 2004-08-05 | 560.58 |
| 2004-08-06 | 566.37 |
| 2004-08-09 | 562.59 |
| 2004-08-10 | 559.23 |
| 2004-08-11 | 563.73 |
| 2004-08-12 | 560.65 |
| 2004-08-13 | 560.64 |
| 2004-08-16 | 561.55 |
| 2004-08-17 | 564.63 |
| 2004-08-18 | 567.57 |
| 2004-08-19 | 570.45 |
| 2004-08-20 | 567.01 |
| 2004-08-23 | 566.70 |
| 2004-08-24 | 565.56 |
| 2004-08-25 | 566.43 |
| 2004-08-26 | 561.79 |
| 2004-08-27 | 563.48 |
| 2004-08-30 | 549.46 |
| 2004-08-31 | 548.76 |
| 2004-09-01 | 547.66 |
| 2004-09-02 | 549.69 |
| 2004-09-03 | 545.92 |
| 2004-09-06 | . |
| 2004-09-07 | 559.62 |
| 2004-09-08 | 552.34 |
| 2004-09-09 | 548.64 |
| 2004-09-10 | 549.70 |
| 2004-09-13 | 550.34 |
| 2004-09-14 | 555.46 |
| 2004-09-15 | 549.40 |
| 2004-09-16 | 548.50 |
| 2004-09-17 | 545.33 |
| 2004-09-20 | 546.06 |
| 2004-09-21 | 545.28 |
| 2004-09-22 | 548.74 |
| 2004-09-23 | 550.49 |
| 2004-09-24 | 539.35 |
| 2004-09-27 | 538.47 |
| 2004-09-28 | 532.83 |
| 2004-09-29 | 535.70 |
| 2004-09-30 | 539.89 |
| 2004-10-01 | 543.22 |
| 2004-10-04 | 545.85 |
| 2004-10-05 | 550.80 |
| 2004-10-06 | 555.43 |
| 2004-10-07 | 550.10 |
| 2004-10-08 | 555.03 |
| 2004-10-11 | 561.89 |
| 2004-10-12 | 550.93 |
| 2004-10-13 | 547.74 |
| 2004-10-14 | 546.81 |
| 2004-10-15 | 546.23 |
| 2004-10-18 | 543.66 |
| 2004-10-19 | 548.22 |
| 2004-10-20 | 551.78 |
| 2004-10-21 | 551.30 |
| 2004-10-22 | 555.17 |
| 2004-10-25 | 557.58 |
| 2004-10-26 | 554.62 |
| 2004-10-27 | 555.40 |
| 2004-10-28 | 558.02 |
| 2004-10-29 | 560.33 |
| 2004-11-01 | 559.60 |
| 2004-11-02 | 566.60 |
| 2004-11-03 | 569.31 |
| 2004-11-04 | 568.03 |
| 2004-11-05 | 569.56 |
| 2004-11-08 | 566.68 |
| 2004-11-09 | 563.65 |
| 2004-11-10 | 557.95 |
| 2004-11-11 | 559.39 |
| 2004-11-12 | 571.84 |
| 2004-11-15 | 577.03 |
| 2004-11-16 | 572.71 |
| 2004-11-17 | 584.60 |
| 2004-11-18 | 581.30 |
| 2004-11-19 | 584.94 |
| 2004-11-22 | 580.20 |
| 2004-11-23 | 585.47 |
| 2004-11-24 | 584.84 |
| 2004-11-25 | . |
| 2004-11-26 | 587.21 |
| 2004-11-29 | 589.04 |
| 2004-11-30 | 588.84 |
| 2004-12-01 | 583.53 |
| 2004-12-02 | 589.61 |
| 2004-12-03 | 593.70 |
| 2004-12-06 | 590.75 |
| 2004-12-07 | 587.90 |
| 2004-12-08 | 580.80 |
| 2004-12-09 | 576.29 |
| 2004-12-10 | 571.06 |
| 2004-12-13 | 576.51 |
| 2004-12-14 | 578.55 |
| 2004-12-15 | 582.23 |
| 2004-12-16 | 581.31 |
| 2004-12-17 | 585.90 |
| 2004-12-20 | 583.85 |
| 2004-12-21 | 583.00 |
| 2004-12-22 | 582.19 |
| 2004-12-23 | 584.15 |
| 2004-12-24 | . |
| 2004-12-27 | 589.65 |
| 2004-12-28 | 592.87 |
| 2004-12-29 | 590.30 |
| 2004-12-30 | 596.01 |
| 2004-12-31 | 600.56 |
| 2005-01-03 | 596.68 |
| 2005-01-04 | 591.22 |
| 2005-01-05 | 590.92 |
| 2005-01-06 | 585.25 |
| 2005-01-07 | 585.51 |
| 2005-01-10 | 587.08 |
| 2005-01-11 | 591.53 |
| 2005-01-12 | 592.85 |
| 2005-01-13 | 587.96 |
| 2005-01-14 | 586.71 |
| 2005-01-17 | . |
| 2005-01-18 | 581.62 |
| 2005-01-19 | 581.19 |
| 2005-01-20 | 576.73 |
| 2005-01-21 | 577.72 |
| 2005-01-24 | 578.61 |
| 2005-01-25 | 571.60 |
| 2005-01-26 | 582.11 |
| 2005-01-27 | 583.99 |
#2005-01-28| 585.05
#2005-01-31| 587.68
#2005-02-01| 587.41
#2005-02-02| 586.18
#2005-02-03| 583.12
#2005-02-04| 587.38
#2005-02-07| 590.05
#2005-02-08| 589.69
#2005-02-09| 589.56
#2005-02-10| 600.38
#2005-02-11| 600.46
#2005-02-14| 608.57
#2005-02-15| 608.44
#2005-02-16| 606.15
#2005-02-17| 609.78
#2005-02-18| 608.72
#2005-02-21| .
#2005-02-22| 617.35
#2005-02-23| 606.25
#2005-02-24| 604.53
#2005-02-25| 608.27
#2005-02-28| 611.73
#2005-03-01| 609.89
#2005-03-02| 616.17
#2005-03-03| 618.18
#2005-03-04| 622.64
#2005-03-07| 625.73
#2005-03-08| 631.90
#2005-03-09| 630.67
#2005-03-10| 627.36
#2005-03-11| 624.74
#2005-03-14| 621.34
#2005-03-15| 622.15
#2005-03-16| 632.97
#2005-03-17| 625.80
#2005-03-18| 628.73
#2005-03-21| 629.10
#2005-03-22| 623.98
#2005-03-23| 611.11
#2005-03-24| 600.16
#2005-03-25| .
#2005-03-28| 603.20
#2005-03-29| 594.10
#2005-03-30| 596.17
#2005-03-31| 601.65
#2005-04-01| 598.86
#2005-04-04| 592.09
#2005-04-05| 595.86
#2005-04-06| 594.80
#2005-04-07| 601.04
#2005-04-08| 604.28
#2005-04-11| 606.57
#2005-04-12| 596.56
#2005-04-13| 598.03
#2005-04-14| 588.65
#2005-04-15| 584.26
#2005-04-18| 566.93
#2005-04-19| 575.08
#2005-04-20| 576.51
#2005-04-21| 576.46
#2005-04-22| 576.42
#2005-04-25| 576.74
#2005-04-26| 574.31
#2005-04-27| 576.75
#2005-04-28| 580.71
#2005-04-29| 579.24
#2005-05-02| 575.83
#2005-05-03| 574.84
#2005-05-04| 576.71
#2005-05-05| 577.10
#2005-05-06| 586.72
#2005-05-09| 585.95
#2005-05-10| 582.02
#2005-05-11| 578.29
#2005-05-12| 575.43
#2005-05-13| 574.97
#2005-05-16| 568.57
#2005-05-17| 564.44
#2005-05-18| 561.03
#2005-05-19| 572.04
#2005-05-20| 569.57
#2005-05-23| 575.92
#2005-05-24| 577.30
#2005-05-25| 571.20
#2005-05-26| 570.02
#2005-05-27| 574.42
#2005-05-30| .
#2005-05-31| 574.66
#2005-06-01| 573.58
#2005-06-02| 574.96
#2005-06-03| 581.03
#2005-06-06| 584.70
#2005-06-07| 583.44
#2005-06-08| 586.32
#2005-06-09| 579.33
#2005-06-10| 577.65
#2005-06-13| 575.06
#2005-06-14| 581.99
#2005-06-15| 586.00
#2005-06-16| 588.11
#2005-06-17| 595.33
#2005-06-20| 591.06
#2005-06-21| 591.17
#2005-06-22| 595.38
#2005-06-23| 593.08
#2005-06-24| 588.30
#2005-06-27| 584.33
#2005-06-28| 584.33
#2005-06-29| 583.98
#2005-06-30| 586.51
#2005-07-01| 579.24
#2005-07-04| .
#2005-07-05| 576.21
#2005-07-06| 574.74
#2005-07-07| 568.35
#2005-07-08| 571.11
#2005-07-11| 578.81
#2005-07-12| 585.62
#2005-07-13| 579.34
#2005-07-14| 585.41
#2005-07-15| 586.29
#2005-07-18| 588.31
#2005-07-19| 580.95
#2005-07-20| 582.09
#2005-07-21| 594.78
#2005-07-22| 594.90
#2005-07-25| 592.68
#2005-07-26| 592.29
#2005-07-27| 592.75
#2005-07-28| 593.12
#2005-07-29| 597.24
#2005-08-01| 608.01
#2005-08-02| 612.93
#2005-08-03| 614.37
#2005-08-04| 609.62
#2005-08-05| 604.81
#2005-08-08| 606.91
#2005-08-09| 608.25
#2005-08-10| 617.90
#2005-08-11| 615.72
#2005-08-12| 610.95
#2005-08-15| 609.25
#2005-08-16| 614.26
#2005-08-17| 606.89
#2005-08-18| 596.58
#2005-08-19| 597.70
#2005-08-22| 601.12
#2005-08-23| 600.75
#2005-08-24| 598.57
#2005-08-25| 598.23
#2005-08-26| 598.45
#2005-08-29| 588.34
#2005-08-30| 583.97
#2005-08-31| 583.58
#2005-09-01| 591.29
#2005-09-02| 593.31
#2005-09-05| .
#2005-09-06| 585.84
#2005-09-07| 590.72
#2005-09-08| 591.47
#2005-09-09| 598.08
#2005-09-12| 595.26
#2005-09-13| 593.90
#2005-09-14| 597.06
#2005-09-15| 602.87
#2005-09-16| 600.51
#2005-09-19| 596.15
#2005-09-20| 599.46
#2005-09-21| 597.54
#2005-09-22| 597.65
#2005-09-23| 593.41
#2005-09-26| 608.85
#2005-09-27| 598.46
#2005-09-28| 597.39
#2005-09-29| 612.41
#2005-09-30| 602.48
#2005-10-03| 604.74
#2005-10-04| 613.82
#2005-10-05| 610.73
#2005-10-06| 598.44
#2005-10-07| 592.47
#2005-10-10| 594.00
#2005-10-11| 597.12
#2005-10-12| 602.42
#2005-10-13| 594.73
#2005-10-14| 593.88
#2005-10-17| 592.56
#2005-10-18| 586.03
#2005-10-19| 578.14
#2005-10-20| 580.94
#2005-10-21| 581.12
#2005-10-24| 581.15
#2005-10-25| 593.03
#2005-10-26| 590.31
#2005-10-27| 593.87
#2005-10-28| 583.93
#2005-10-31| 587.72
#2005-11-01| 592.75
#2005-11-02| 589.34
#2005-11-03| 588.39
#2005-11-04| 585.14
#2005-11-07| 590.49
#2005-11-08| 593.91
#2005-11-09| 587.13
#2005-11-10| 588.79
#2005-11-11| 593.44
#2005-11-14| 584.07
#2005-11-15| 572.97
#2005-11-16| 571.56
#2005-11-17| 576.02
#2005-11-18| 581.93
#2005-11-21| 577.00
#2005-11-22| 573.77
#2005-11-23| 575.11
#2005-11-24| .
#2005-11-25| 568.82
#2005-11-28| 570.21
#2005-11-29| 570.60
#2005-11-30| 563.96
#2005-12-01| 563.08
#2005-12-02| 567.42
#2005-12-05| 561.45
#2005-12-06| 558.35
#2005-12-07| 564.73
#2005-12-08| 559.96
#2005-12-09| 562.96
#2005-12-12| 562.66
#2005-12-13| 565.52
#2005-12-14| 565.71
#2005-12-15| 566.05
#2005-12-16| 571.59
#2005-12-19| 574.64
#2005-12-20| 574.70
#2005-12-21| 576.56
#2005-12-22| 577.61
#2005-12-23| 578.46
#2005-12-26| .
#2005-12-27| 573.46
#2005-12-28| 577.07
#2005-12-29| 577.06
#2005-12-30| 575.12
#2006-01-02| .
#2006-01-03| 581.84
#2006-01-04| 590.11
#2006-01-05| 603.58
#2006-01-06| 604.66
#2006-01-09| 606.75
#2006-01-10| 602.09
#2006-01-11| 609.81
#2006-01-12| 607.69
#2006-01-13| 605.47
#2006-01-16| .
#2006-01-17| 592.81
#2006-01-18| 580.03
#2006-01-19| 583.84
#2006-01-20| 580.20
#2006-01-23| 577.52
#2006-01-24| 580.71
#2006-01-25| 576.69
#2006-01-26| 578.41
#2006-01-27| 582.30
#2006-01-30| 580.00
#2006-01-31| 584.43
#2006-02-01| 579.30
#2006-02-02| 575.40
#2006-02-03| 568.85
#2006-02-06| 568.11
#2006-02-07| 569.50
#2006-02-08| 564.81
#2006-02-09| 567.87
#2006-02-10| 565.10
#2006-02-13| 562.50
#2006-02-14| 566.14
#2006-02-15| 565.81
#2006-02-16| 561.55
#2006-02-17| 559.04
#2006-02-20| .
#2006-02-21| 558.54
#2006-02-22| 558.89
#2006-02-23| 564.38
#2006-02-24| 561.66
#2006-02-27| 565.50
#2006-02-28| 567.37
#2006-03-01| 564.38
#2006-03-02| 570.01
#2006-03-03| 567.95
#2006-03-06| 564.11
#2006-03-07| 557.91
#2006-03-08| 555.62
#2006-03-09| 561.35
#2006-03-10| 555.47
#2006-03-13| 560.31
#2006-03-14| 569.85
#2006-03-15| 569.64
#2006-03-16| 566.45
#2006-03-17| 568.98
#2006-03-20| 571.31
#2006-03-21| 559.32
#2006-03-22| 563.64
#2006-03-23| 559.92
#2006-03-24| 560.96
#2006-03-27| 561.62
#2006-03-28| 559.24
#2006-03-29| 552.71
#2006-03-30| 562.85
#2006-03-31| 557.55
#2006-04-03| 562.20
#2006-04-04| 560.59
#2006-04-05| 560.75
#2006-04-06| 564.92
#2006-04-07| 563.30
#2006-04-10| 558.86
#2006-04-11| 558.00
#2006-04-12| 555.82
#2006-04-13| 555.86
#2006-04-14| .
#2006-04-17| 558.77
#2006-04-18| 560.51
#2006-04-19| 566.00
#2006-04-20| 569.39
#2006-04-21| 579.68
#2006-04-24| 578.23
#2006-04-25| 579.89
#2006-04-26| 586.68
#2006-04-27| 592.04
#2006-04-28| 595.69
#2006-05-01| 601.04
#2006-05-02| 601.05
#2006-05-03| 598.24
#2006-05-04| 594.86
#2006-05-05| 600.06
#2006-05-08| 612.75
#2006-05-09| 611.63
#2006-05-10| 610.36
#2006-05-11| 614.58
#2006-05-12| 606.54
#2006-05-15| 605.66
#2006-05-16| 607.11
#2006-05-17| 620.82
#2006-05-18| 619.56
#2006-05-19| 607.35
#2006-05-22| 608.34
#2006-05-23| 609.04
#2006-05-24| 604.44
#2006-05-25| 604.50
#2006-05-26| 609.76
#2006-05-29| .
#2006-05-30| 605.30
#2006-05-31| 595.11
#2006-06-01| 597.82
#2006-06-02| 609.87
#2006-06-05| 603.96
#2006-06-06| 595.52
#2006-06-07| 588.10
#2006-06-08| 570.20
#2006-06-09| 573.19
#2006-06-12| 571.87
#2006-06-13| 560.05
#2006-06-14| 558.67
#2006-06-15| 557.24
#2006-06-16| 566.37
#2006-06-19| 562.28
#2006-06-20| 562.52
#2006-06-21| 567.38
#2006-06-22| 574.66
#2006-06-23| 567.55
#2006-06-26| 562.31
#2006-06-27| 562.07
#2006-06-28| 557.82
#2006-06-29| 562.52
#2006-06-30| 581.53
#2006-07-03| 580.06
#2006-07-04| .
#2006-07-05| 580.79
#2006-07-06| 576.24
#2006-07-07| 587.02
#2006-07-10| 592.17
#2006-07-11| 592.24
#2006-07-12| 590.76
#2006-07-13| 592.80
#2006-07-14| 583.68
#2006-07-17| 577.84
#2006-07-18| 572.64
#2006-07-19| 570.49
#2006-07-20| 583.23
#2006-07-21| 586.68
#2006-07-24| 587.39
#2006-07-25| 592.87
#2006-07-26| 587.23
#2006-07-27| 594.87
#2006-07-28| 600.62
#2006-07-31| 604.71
#2006-08-01| 598.48
#2006-08-02| 601.01
#2006-08-03| 600.85
#2006-08-04| 598.02
#2006-08-07| 591.04
#2006-08-08| 590.60
#2006-08-09| 593.44
#2006-08-10| 589.28
#2006-08-11| 587.35
#2006-08-14| 589.10
#2006-08-15| 590.98
#2006-08-16| 596.49
#2006-08-17| 597.60
#2006-08-18| 599.01
#2006-08-21| 593.14
#2006-08-22| 587.93
#2006-08-23| 588.85
#2006-08-24| 585.85
#2006-08-25| 591.14
#2006-08-28| 590.82
#2006-08-29| 598.39
#2006-08-30| 599.74
#2006-08-31| 605.64
#2006-09-01| 600.41
#2006-09-04| .
#2006-09-05| 614.11
#2006-09-06| 609.29
#2006-09-07| 601.02
#2006-09-08| 596.49
#2006-09-11| 588.09
#2006-09-12| 587.98
#2006-09-13| 595.57
#2006-09-14| 596.76
#2006-09-15| 590.72
#2006-09-18| 590.26
#2006-09-19| 593.32
#2006-09-20| 585.69
#2006-09-21| 587.61
#2006-09-22| 583.45
#2006-09-25| 589.68
#2006-09-26| 590.25
#2006-09-27| 599.83
#2006-09-28| 600.87
#2006-09-29| 598.24
#2006-10-02| 606.30
#2006-10-03| 608.05
#2006-10-04| 610.11
#2006-10-05| 616.54
#2006-10-06| 622.00
#2006-10-09| 617.69
#2006-10-10| 613.46
#2006-10-11| 617.67
#2006-10-12| 613.38
#2006-10-13| 613.22
#2006-10-16| 618.77
#2006-10-17| 610.62
#2006-10-18| 613.44
#2006-10-19| 618.06
#2006-10-20| 620.17
#2006-10-23| 620.73
#2006-10-24| 612.31
#2006-10-25| 612.05
#2006-10-26| 621.39
#2006-10-27| 628.68
#2006-10-30| 627.78
#2006-10-31| 628.44
#2006-11-01| 629.54
#2006-11-02| 625.38
#2006-11-03| 624.27
#2006-11-06| 624.03
#2006-11-07| 631.32
#2006-11-08| 633.35
#2006-11-09| 633.15
#2006-11-10| 633.23
#2006-11-13| 626.61
#2006-11-14| 626.98
#2006-11-15| 621.62
#2006-11-16| 622.69
#2006-11-17| 628.07
#2006-11-20| 615.68
#2006-11-21| 617.62
#2006-11-22| 630.22
#2006-11-23| .
#2006-11-24| 630.81
#2006-11-27| 635.32
#2006-11-28| 633.19
#2006-11-29| 635.87
#2006-11-30| 641.49
#2006-12-01| 644.89
#2006-12-04| 644.14
#2006-12-05| 646.67
#2006-12-06| 649.37
#2006-12-07| 652.83
#2006-12-08| 655.41
#2006-12-11| 659.11
#2006-12-12| 666.52
#2006-12-13| 663.69
#2006-12-14| 667.02
#2006-12-15| 672.14
#2006-12-18| 678.97
#2006-12-19| 671.09
#2006-12-20| 675.89
#2006-12-21| 671.29
#2006-12-22| 671.50
#2006-12-25| .
#2006-12-26| 666.65
#2006-12-27| 668.40
#2006-12-28| 673.51
#2006-12-29| 674.78
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 678.18
#2007-01-04| 685.99
#2007-01-05| 682.25
#2007-01-08| 675.46
#2007-01-09| 680.50
#2007-01-10| 674.64
#2007-01-11| 674.81
#2007-01-12| 683.11
#2007-01-15| .
#2007-01-16| 692.80
#2007-01-17| 694.25
#2007-01-18| 690.68
#2007-01-19| 691.66
#2007-01-22| 693.24
#2007-01-23| 697.80
#2007-01-24| 701.23
#2007-01-25| 692.93
#2007-01-26| 691.32
#2007-01-29| 689.30
#2007-01-30| 688.86
#2007-01-31| 686.15
#2007-02-01| 695.10
#2007-02-02| 704.89
#2007-02-05| 702.03
#2007-02-06| 710.80
#2007-02-07| 723.47
#2007-02-08| 730.14
#2007-02-09| 729.65
#2007-02-12| 720.40
#2007-02-13| 724.81
#2007-02-14| 729.79
#2007-02-15| 751.09
#2007-02-16| 735.14
#2007-02-19| .
#2007-02-20| 734.96
#2007-02-21| 734.48
#2007-02-22| 728.46
#2007-02-23| 731.35
#2007-02-26| 731.65
#2007-02-27| 743.94
#2007-02-28| 721.41
#2007-03-01| 713.24
#2007-03-02| 701.55
#2007-03-05| 692.65
#2007-03-06| 704.40
#2007-03-07| 705.68
#2007-03-08| 711.27
#2007-03-09| 711.95
#2007-03-12| 722.05
#2007-03-13| 718.24
#2007-03-14| 699.08
#2007-03-15| 705.81
#2007-03-16| 707.37
#2007-03-19| 715.07
#2007-03-20| 716.83
#2007-03-21| 716.99
#2007-03-22| 728.70
#2007-03-23| 732.08
#2007-03-26| 736.08
#2007-03-27| 735.69
#2007-03-28| 738.56
#2007-03-29| 740.53
#2007-03-30| 750.49
#2007-04-02| 747.43
#2007-04-03| 747.39
#2007-04-04| 760.65
#2007-04-05| 759.08
#2007-04-06| .
#2007-04-09| 753.63
#2007-04-10| 758.73
#2007-04-11| 756.58
#2007-04-12| 760.89
#2007-04-13| 750.95
#2007-04-16| 755.59
#2007-04-17| 758.98
#2007-04-18| 754.50
#2007-04-19| 743.73
#2007-04-20| 747.57
#2007-04-23| 742.75
#2007-04-24| 746.01
#2007-04-25| 736.36
#2007-04-26| 730.95
#2007-04-27| 730.34
#2007-04-30| 729.98
#2007-05-01| 735.87
#2007-05-02| 743.97
#2007-05-03| 744.28
#2007-05-04| 744.54
#2007-05-07| 755.50
#2007-05-08| 761.33
#2007-05-09| 753.40
#2007-05-10| 742.79
#2007-05-11| 738.99
#2007-05-14| 738.00
#2007-05-15| 744.29
#2007-05-16| 741.55
#2007-05-17| 736.43
#2007-05-18| 731.22
#2007-05-21| 734.80
#2007-05-22| 732.60
#2007-05-23| 735.60
#2007-05-24| 730.16
#2007-05-25| 723.83
#2007-05-28| .
#2007-05-29| 732.60
#2007-05-30| 728.86
#2007-05-31| 741.15
#2007-06-01| 739.14
#2007-06-04| 734.74
#2007-06-05| 733.48
#2007-06-06| 736.26
#2007-06-07| 732.26
#2007-06-08| 719.54
#2007-06-11| 720.90
#2007-06-12| 717.04
#2007-06-13| 712.99
#2007-06-14| 713.03
#2007-06-15| 716.75
#2007-06-18| 718.45
#2007-06-19| 716.51
#2007-06-20| 714.79
#2007-06-21| 717.44
#2007-06-22| 711.86
#2007-06-25| 708.66
#2007-06-26| 711.07
#2007-06-27| 702.54
#2007-06-28| 708.97
#2007-06-29| 702.88
#2007-07-02| 707.67
#2007-07-03| 708.01
#2007-07-04| .
#2007-07-05| 716.83
#2007-07-06| 710.55
#2007-07-09| 709.85
#2007-07-10| 712.42
#2007-07-11| 707.63
#2007-07-12| 708.41
#2007-07-13| 718.11
#2007-07-16| 719.11
#2007-07-17| 717.11
#2007-07-18| 714.45
#2007-07-19| 718.96
#2007-07-20| 719.68
#2007-07-23| 710.35
#2007-07-24| 721.69
#2007-07-25| 718.36
#2007-07-26| 709.28
#2007-07-27| 693.75
#2007-07-30| 687.76
#2007-07-31| 687.18
#2007-08-01| 672.90
#2007-08-02| 682.16
#2007-08-03| 685.69
#2007-08-06| 681.33
#2007-08-07| 681.87
#2007-08-08| 695.19
#2007-08-09| 692.39
#2007-08-10| 678.93
#2007-08-13| 679.35
#2007-08-14| 682.82
#2007-08-15| 671.11
#2007-08-16| 658.20
#2007-08-17| 656.29
#2007-08-20| 667.26
#2007-08-21| 674.44
#2007-08-22| 680.42
#2007-08-23| 693.02
#2007-08-24| 694.34
#2007-08-27| 700.51
#2007-08-28| 700.22
#2007-08-29| 695.28
#2007-08-30| 693.34
#2007-08-31| 703.80
#2007-09-03| .
#2007-09-04| 701.59
#2007-09-05| 697.62
#2007-09-06| 695.73
#2007-09-07| 697.36
#2007-09-10| 691.08
#2007-09-11| 693.95
#2007-09-12| 696.14
#2007-09-13| 695.09
#2007-09-14| 704.72
#2007-09-17| 705.74
#2007-09-18| 697.36
#2007-09-19| 715.91
#2007-09-20| 717.28
#2007-09-21| 705.06
#2007-09-24| 709.04
#2007-09-25| 712.11
#2007-09-26| 706.73
#2007-09-27| 724.39
#2007-09-28| 733.28
#2007-10-01| 732.84
#2007-10-02| 732.17
#2007-10-03| 733.76
#2007-10-04| 737.17
#2007-10-05| 747.88
#2007-10-08| 745.36
#2007-10-09| 756.07
#2007-10-10| 755.60
#2007-10-11| 768.49
#2007-10-12| 765.38
#2007-10-15| 767.82
#2007-10-16| 761.74
#2007-10-17| 759.01
#2007-10-18| 761.35
#2007-10-19| 755.41
#2007-10-22| 738.64
#2007-10-23| 747.27
#2007-10-24| 749.99
#2007-10-25| 752.18
#2007-10-26| 765.22
#2007-10-29| 775.91
#2007-10-30| 774.23
#2007-10-31| 775.42
#2007-11-01| 777.02
#2007-11-02| 770.25
#2007-11-05| 765.94
#2007-11-06| 771.04
#2007-11-07| 782.74
#2007-11-08| 773.08
#2007-11-09| 760.59
#2007-11-12| 748.43
#2007-11-13| 746.42
#2007-11-14| 760.42
#2007-11-15| 757.56
#2007-11-16| 750.92
#2007-11-19| 747.59
#2007-11-20| 748.16
#2007-11-21| 735.99
#2007-11-22| .
#2007-11-23| 740.32
#2007-11-26| 748.01
#2007-11-27| 744.89
#2007-11-28| 741.71
#2007-11-29| 756.68
#2007-11-30| 758.97
#2007-12-03| 757.28
#2007-12-04| 761.21
#2007-12-05| 763.73
#2007-12-06| 767.07
#2007-12-07| 772.72
#2007-12-10| 773.57
#2007-12-11| 774.88
#2007-12-12| 772.15
#2007-12-13| 764.50
#2007-12-14| 756.25
#2007-12-17| 741.06
#2007-12-18| 748.81
#2007-12-19| 739.73
#2007-12-20| 741.94
#2007-12-21| 751.27
#2007-12-24| 756.66
#2007-12-25| .
#2007-12-26| 771.83
#2007-12-27| 773.57
#2007-12-28| 772.67
#2007-12-31| 781.62
#2008-01-01| .
#2008-01-02| 791.02
#2008-01-03| 786.04
#2008-01-04| 774.09
#2008-01-07| 751.33
#2008-01-08| 759.44
#2008-01-09| 762.99
#2008-01-10| 762.03
#2008-01-11| 766.11
#2008-01-14| 774.83
#2008-01-15| 773.63
#2008-01-16| 755.28
#2008-01-17| 759.97
#2008-01-18| 750.30
#2008-01-21| .
#2008-01-22| 690.62
#2008-01-23| 714.22
#2008-01-24| 723.00
#2008-01-25| 737.44
#2008-01-28| 726.95
#2008-01-29| 728.65
#2008-01-30| 720.91
#2008-01-31| 730.04
#2008-02-01| 736.38
#2008-02-04| 749.10
#2008-02-05| 745.62
#2008-02-06| 732.39
#2008-02-07| 741.22
#2008-02-08| 739.57
#2008-02-11| 740.57
#2008-02-12| 757.37
#2008-02-13| 753.99
#2008-02-14| 768.87
#2008-02-15| 770.35
#2008-02-18| .
#2008-02-19| 769.04
#2008-02-20| 748.86
#2008-02-21| 760.29
#2008-02-22| 743.74
#2008-02-25| 749.86
#2008-02-26| 749.01
#2008-02-27| 759.20
#2008-02-28| 758.37
#2008-02-29| 754.95
#2008-03-03| 751.22
#2008-03-04| 746.97
#2008-03-05| 743.08
#2008-03-06| 745.47
#2008-03-07| 726.09
#2008-03-10| 722.32
#2008-03-11| 724.25
#2008-03-12| 730.95
#2008-03-13| 722.12
#2008-03-14| 724.88
#2008-03-17| 723.13
#2008-03-18| 724.74
#2008-03-19| 728.31
#2008-03-20| 718.88
#2008-03-21| .
#2008-03-24| 724.68
#2008-03-25| 737.62
#2008-03-26| 750.46
#2008-03-27| 744.63
#2008-03-28| 747.61
#2008-03-31| 737.10
#2008-04-01| 731.56
#2008-04-02| 740.14
#2008-04-03| 761.08
#2008-04-04| 758.30
#2008-04-07| 765.16
#2008-04-08| 757.27
#2008-04-09| 754.70
#2008-04-10| 757.13
#2008-04-11| 769.64
#2008-04-14| 751.41
#2008-04-15| 756.32
#2008-04-16| 764.43
#2008-04-17| 757.77
#2008-04-18| 750.45
#2008-04-21| 764.62
#2008-04-22| 764.98
#2008-04-23| 763.02
#2008-04-24| 753.77
#2008-04-25| 758.64
#2008-04-28| 756.52
#2008-04-29| 757.20
#2008-04-30| 756.20
#2008-05-01| 759.97
#2008-05-02| 764.19
#2008-05-05| 765.75
#2008-05-06| 766.58
#2008-05-07| 755.97
#2008-05-08| 748.57
#2008-05-09| 743.18
#2008-05-12| 743.77
#2008-05-13| 749.93
#2008-05-14| 766.99
#2008-05-15| 766.11
#2008-05-16| 777.72
#2008-05-19| 774.16
#2008-05-20| 774.72
#2008-05-21| 779.98
#2008-05-22| 775.64
#2008-05-23| 780.75
#2008-05-26| .
#2008-05-27| 778.15
#2008-05-28| 775.57
#2008-05-29| 779.80
#2008-05-30| 788.83
#2008-06-02| 789.80
#2008-06-03| 776.91
#2008-06-04| 775.15
#2008-06-05| 770.46
#2008-06-06| 773.87
#2008-06-09| 762.19
#2008-06-10| 751.01
#2008-06-11| 752.31
#2008-06-12| 738.14
#2008-06-13| 734.83
#2008-06-16| 746.10
#2008-06-17| 754.21
#2008-06-18| 758.99
#2008-06-19| 744.24
#2008-06-20| 737.23
#2008-06-23| 735.83
#2008-06-24| 733.21
#2008-06-25| 739.81
#2008-06-26| 747.22
#2008-06-27| 745.95
#2008-06-30| 741.81
#2008-07-01| 742.33
#2008-07-02| 743.43
#2008-07-03| 742.75
#2008-07-04| .
#2008-07-07| 738.20
#2008-07-08| 736.18
#2008-07-09| 750.08
#2008-07-10| 749.00
#2008-07-11| 751.78
#2008-07-14| 737.22
#2008-07-15| 741.03
#2008-07-16| 741.06
#2008-07-17| 742.80
#2008-07-18| 732.49
#2008-07-21| 741.16
#2008-07-22| 742.28
#2008-07-23| 728.65
#2008-07-24| 744.92
#2008-07-25| 737.40
#2008-07-28| 751.93
#2008-07-29| 741.96
#2008-07-30| 750.13
#2008-07-31| 762.78
#2008-08-01| 763.51
#2008-08-04| 775.87
#2008-08-05| 756.48
#2008-08-06| 760.00
#2008-08-07| 740.60
#2008-08-08| 736.66
#2008-08-11| 736.77
#2008-08-12| 731.22
#2008-08-13| 718.38
#2008-08-14| 713.44
#2008-08-15| 710.84
#2008-08-18| 723.60
#2008-08-19| 713.85
#2008-08-20| 715.90
#2008-08-21| 711.63
#2008-08-22| 705.04
#2008-08-25| 712.50
#2008-08-26| 702.63
#2008-08-27| 706.09
#2008-08-28| 704.64
#2008-08-29| 728.41
#2008-09-01| .
#2008-09-02| 717.77
#2008-09-03| 720.19
#2008-09-04| 710.20
#2008-09-05| 693.54
#2008-09-08| 693.76
#2008-09-09| 688.04
#2008-09-10| 684.71
#2008-09-11| 673.97
#2008-09-12| 686.21
#2008-09-15| 682.45
#2008-09-16| 655.97
#2008-09-17| 658.86
#2008-09-18| 649.84
#2008-09-19| 669.89
#2008-09-22| 670.01
#2008-09-23| 674.92
#2008-09-24| 679.36
#2008-09-25| 669.15
#2008-09-26| 673.84
#2008-09-29| 669.69
#2008-09-30| 653.11
#2008-10-01| 654.22
#2008-10-02| 666.22
#2008-10-03| 660.82
#2008-10-06| 637.71
#2008-10-07| 637.57
#2008-10-08| 611.59
#2008-10-09| 605.09
#2008-10-10| 543.95
#2008-10-13| 557.76
#2008-10-14| 583.06
#2008-10-15| 575.24
#2008-10-16| 541.83
#2008-10-17| 569.16
#2008-10-20| 583.34
#2008-10-21| 590.67
#2008-10-22| 565.40
#2008-10-23| 566.24
#2008-10-24| 544.47
#2008-10-27| 525.00
#2008-10-28| 531.79
#2008-10-29| 561.79
#2008-10-30| 580.82
#2008-10-31| 561.10
#2008-11-03| 569.74
#2008-11-04| 581.07
#2008-11-05| 598.03
#2008-11-06| 597.66
#2008-11-07| 604.22
#2008-11-10| 622.44
#2008-11-11| 594.33
#2008-11-12| 609.19
#2008-11-13| 578.96
#2008-11-14| 586.18
#2008-11-17| 590.70
#2008-11-18| 575.83
#2008-11-19| 584.56
#2008-11-20| 562.95
#2008-11-21| 568.40
#2008-11-24| 573.74
#2008-11-25| 598.52
#2008-11-26| 615.87
#2008-11-27| .
#2008-11-28| 597.88
#2008-12-01| 605.50
#2008-12-02| 597.26
#2008-12-03| 617.98
#2008-12-04| 623.34
#2008-12-05| 632.83
#2008-12-08| 641.49
#2008-12-09| 642.31
#2008-12-10| 652.69
#2008-12-11| 650.17
#2008-12-12| 640.95
#2008-12-15| 638.92
#2008-12-16| 635.75
#2008-12-17| 660.65
#2008-12-18| 664.97
#2008-12-19| 663.11
#2008-12-22| 669.21
#2008-12-23| 668.11
#2008-12-24| 651.60
#2008-12-25| .
#2008-12-26| 657.76
#2008-12-29| 663.49
#2008-12-30| 664.91
#2008-12-31| 667.78
#2009-01-01| .
#2009-01-02| 672.65
#2009-01-05| 663.52
#2009-01-06| 649.79
#2009-01-07| 638.05
#2009-01-08| 641.88
#2009-01-09| 648.36
#2009-01-12| 647.94
#2009-01-13| 637.00
#2009-01-14| 637.61
#2009-01-15| 604.82
#2009-01-16| 614.75
#2009-01-19| .
#2009-01-20| 611.11
#2009-01-21| 621.23
#2009-01-22| 626.30
#2009-01-23| 624.44
#2009-01-26| 624.04
#2009-01-27| 639.29
#2009-01-28| 633.50
#2009-01-29| 629.49
#2009-01-30| 623.60
#2009-02-02| 606.76
#2009-02-03| 603.86
#2009-02-04| 603.49
#2009-02-05| 599.06
#2009-02-06| 603.48
#2009-02-09| 594.98
#2009-02-10| 593.79
#2009-02-11| 594.99
#2009-02-12| 584.02
#2009-02-13| 590.50
#2009-02-16| .
#2009-02-17| 582.82
#2009-02-18| 569.92
#2009-02-19| 573.52
#2009-02-20| 569.10
#2009-02-23| 568.66
#2009-02-24| 560.18
#2009-02-25| 558.50
#2009-02-26| 553.37
#2009-02-27| 552.97
#2009-03-02| 547.62
#2009-03-03| 536.47
#2009-03-04| 532.18
#2009-03-05| 530.41
#2009-03-06| 523.20
#2009-03-09| 510.28
#2009-03-10| 515.31
#2009-03-11| 508.18
#2009-03-12| 492.73
#2009-03-13| 501.50
#2009-03-16| 502.55
#2009-03-17| 507.97
#2009-03-18| 504.70
#2009-03-19| 525.96
#2009-03-20| 518.73
#2009-03-23| 536.42
#2009-03-24| 531.06
#2009-03-25| 542.75
#2009-03-26| 555.16
#2009-03-27| 553.44
#2009-03-30| 543.57
#2009-03-31| 529.82
#2009-04-01| 541.37
#2009-04-02| 547.72
#2009-04-03| 535.86
#2009-04-06| 535.36
#2009-04-07| 551.72
#2009-04-08| 551.84
#2009-04-09| 554.42
#2009-04-10| .
#2009-04-13| 548.21
#2009-04-14| 556.91
#2009-04-15| 554.36
#2009-04-16| 552.39
#2009-04-17| 549.45
#2009-04-20| 540.28
#2009-04-21| 543.66
#2009-04-22| 540.48
#2009-04-23| 550.38
#2009-04-24| 548.17
#2009-04-27| 548.61
#2009-04-28| 543.64
#2009-04-29| 551.35
#2009-04-30| 555.59
#2009-05-01| 556.42
#2009-05-04| 556.71
#2009-05-05| 556.67
#2009-05-06| 566.78
#2009-05-07| 580.10
#2009-05-08| 580.76
#2009-05-11| 573.72
#2009-05-12| 575.42
#2009-05-13| 587.20
#2009-05-14| 589.52
#2009-05-15| 595.85
#2009-05-18| 596.63
#2009-05-19| 605.85
#2009-05-20| 609.49
#2009-05-21| 597.66
#2009-05-22| 601.59
#2009-05-25| .
#2009-05-26| 607.31
#2009-05-27| 609.95
#2009-05-28| 598.61
#2009-05-29| 615.20
#2009-06-01| 609.37
#2009-06-02| 613.18
#2009-06-03| 610.09
#2009-06-04| 607.27
#2009-06-05| 605.57
#2009-06-08| 594.54
#2009-06-09| 603.60
#2009-06-10| 607.13
#2009-06-11| 606.93
#2009-06-12| 611.88
#2009-06-15| 613.42
#2009-06-16| 617.23
#2009-06-17| 613.91
#2009-06-18| 616.96
#2009-06-19| 613.28
#2009-06-22| 605.73
#2009-06-23| 602.89
#2009-06-24| 615.77
#2009-06-25| 611.45
#2009-06-26| 622.03
#2009-06-29| 621.98
#2009-06-30| 628.56
#2009-07-01| 624.29
#2009-07-02| 623.47
#2009-07-03| .
#2009-07-06| 619.53
#2009-07-07| 628.77
#2009-07-08| 627.36
#2009-07-09| 633.05
#2009-07-10| 633.81
#2009-07-13| 625.39
#2009-07-14| 628.68
#2009-07-15| 627.31
#2009-07-16| 628.43
#2009-07-17| 633.95
#2009-07-20| 636.42
#2009-07-21| 641.62
#2009-07-22| 645.87
#2009-07-23| 639.72
#2009-07-24| 641.97
#2009-07-27| 654.91
#2009-07-28| 660.80
#2009-07-29| 662.14
#2009-07-30| 664.66
#2009-07-31| 666.29
#2009-08-03| 661.74
#2009-08-04| 665.61
#2009-08-05| 665.15
#2009-08-06| 669.13
#2009-08-07| 657.76
#2009-08-10| 663.64
#2009-08-11| 672.24
#2009-08-12| 668.96
#2009-08-13| 675.52
#2009-08-14| 680.71
#2009-08-17| 664.12
#2009-08-18| 669.73
#2009-08-19| 666.09
#2009-08-20| 668.84
#2009-08-21| 656.69
#2009-08-24| 668.49
#2009-08-25| 669.02
#2009-08-26| 677.35
#2009-08-27| 676.02
#2009-08-28| 679.79
#2009-08-31| 678.99
#2009-09-01| 678.10
#2009-09-02| 671.55
#2009-09-03| 680.27
#2009-09-04| 685.56
#2009-09-07| .
#2009-09-08| 693.13
#2009-09-09| 691.77
#2009-09-10| 706.48
#2009-09-11| 710.85
#2009-09-14| 703.30
#2009-09-15| 689.19
#2009-09-16| 697.95
#2009-09-17| 703.42
#2009-09-18| 702.26
#2009-09-21| 698.90
#2009-09-22| 707.96
#2009-09-23| 705.80
#2009-09-24| 702.66
#2009-09-25| 697.47
#2009-09-28| 701.81
#2009-09-29| 695.96
#2009-09-30| 706.16
#2009-10-01| 704.35
#2009-10-02| 690.95
#2009-10-05| 694.54
#2009-10-06| 694.46
#2009-10-07| 686.70
#2009-10-08| 686.98
#2009-10-09| 682.70
#2009-10-12| 685.60
#2009-10-13| 682.27
#2009-10-14| 686.34
#2009-10-15| 683.09
#2009-10-16| 674.81
#2009-10-19| 683.04
#2009-10-20| 686.72
#2009-10-21| 686.97
#2009-10-22| 677.88
#2009-10-23| 673.59
#2009-10-26| 677.31
#2009-10-27| 675.66
#2009-10-28| 672.58
#2009-10-29| 673.48
#2009-10-30| 675.35
#2009-11-02| 670.35
#2009-11-03| 666.79
#2009-11-04| 668.16
#2009-11-05| 663.29
#2009-11-06| 669.48
#2009-11-09| 670.73
#2009-11-10| 669.39
#2009-11-11| 680.12
#2009-11-12| 673.36
#2009-11-13| 683.04
#2009-11-16| 686.94
#2009-11-17| 679.10
#2009-11-18| 680.54
#2009-11-19| 674.00
#2009-11-20| 672.01
#2009-11-23| 676.57
#2009-11-24| 676.45
#2009-11-25| 687.02
#2009-11-26| .
#2009-11-27| 681.81
#2009-11-30| 694.06
#2009-12-01| 695.68
#2009-12-02| 703.44
#2009-12-03| 709.58
#2009-12-04| 692.20
#2009-12-07| 691.14
#2009-12-08| 694.96
#2009-12-09| 695.98
#2009-12-10| 692.32
#2009-12-11| 688.43
#2009-12-14| 691.74
#2009-12-15| 682.85
#2009-12-16| 687.63
#2009-12-17| 683.38
#2009-12-18| 676.91
#2009-12-21| 664.85
#2009-12-22| 664.02
#2009-12-23| 668.20
#2009-12-24| 670.97
#2009-12-25| .
#2009-12-28| 676.79
#2009-12-29| 682.03
#2009-12-30| 674.73
#2009-12-31| 675.77
#2010-01-01| .
#2010-01-04| 686.57
#2010-01-05| 692.77
#2010-01-06| 689.83
#2010-01-07| 679.75
#2010-01-08| 686.36
#2010-01-11| 690.56
#2010-01-12| 691.61
#2010-01-13| 697.52
#2010-01-14| 713.47
#2010-01-15| 717.24
#2010-01-18| .
#2010-01-19| 708.92
#2010-01-20| 707.66
#2010-01-21| 714.15
#2010-01-22| 715.11
#2010-01-25| 718.00
#2010-01-26| 703.57
#2010-01-27| 700.87
#2010-01-28| 700.47
#2010-01-29| 687.72
#2010-02-01| 695.30
#2010-02-02| 703.58
#2010-02-03| 701.72
#2010-02-04| 699.93
#2010-02-05| 696.11
#2010-02-08| 691.82
#2010-02-09| 695.20
#2010-02-10| 692.83
#2010-02-11| 689.00
#2010-02-12| 687.01
#2010-02-15| .
#2010-02-16| 688.70
#2010-02-17| 691.57
#2010-02-18| 692.37
#2010-02-19| 678.40
#2010-02-22| 691.42
#2010-02-23| 693.86
#2010-02-24| 688.89
#2010-02-25| 689.34
#2010-02-26| 691.45
#2010-03-01| 690.38
#2010-03-02| 693.41
#2010-03-03| 697.31
#2010-03-04| 688.96
#2010-03-05| 686.58
#2010-03-08| 693.54
#2010-03-09| 694.19
#2010-03-10| 692.16
#2010-03-11| 697.28
#2010-03-12| 696.69
#2010-03-15| 694.79
#2010-03-16| 702.09
#2010-03-17| 706.05
#2010-03-18| 706.62
#2010-03-19| 708.47
#2010-03-22| 705.98
#2010-03-23| 700.67
#2010-03-24| 688.43
#2010-03-25| 685.18
#2010-03-26| 689.75
#2010-03-29| 699.04
#2010-03-30| 700.51
#2010-03-31| 694.65
#2010-04-01| 698.20
#2010-04-02| .
#2010-04-05| 689.91
#2010-04-06| 695.09
#2010-04-07| 698.54
#2010-04-08| 700.71
#2010-04-09| 710.01
#2010-04-12| 708.46
#2010-04-13| 708.76
#2010-04-14| 707.75
#2010-04-15| 704.91
#2010-04-16| 706.01
#2010-04-19| 698.72
#2010-04-20| 700.95
#2010-04-21| 703.29
#2010-04-22| 700.24
#2010-04-23| 695.14
#2010-04-26| 703.73
#2010-04-27| 703.09
#2010-04-28| 685.58
#2010-04-29| 686.30
#2010-04-30| 689.74
#2010-05-03| 685.05
#2010-05-04| 677.60
#2010-05-05| 673.84
#2010-05-06| 668.51
#2010-05-07| 666.35
#2010-05-10| 671.76
#2010-05-11| 669.75
#2010-05-12| 669.77
#2010-05-13| 674.00
#2010-05-14| 669.80
#2010-05-17| 666.55
#2010-05-18| 670.51
#2010-05-19| 664.87
#2010-05-20| 670.72
#2010-05-21| 655.49
#2010-05-24| 654.51
#2010-05-25| 638.15
#2010-05-26| 645.42
#2010-05-27| 650.08
#2010-05-28| 652.37
#2010-05-31| .
#2010-06-01| 647.18
#2010-06-02| 649.05
#2010-06-03| 660.53
#2010-06-04| 655.83
#2010-06-07| 640.03
#2010-06-08| 649.38
#2010-06-09| 655.06
#2010-06-10| 663.28
#2010-06-11| 662.92
#2010-06-14| 670.25
#2010-06-15| 669.53
#2010-06-16| 674.77
#2010-06-17| 681.76
#2010-06-18| 692.67
#2010-06-21| 701.56
#2010-06-22| 693.34
#2010-06-23| 693.05
#2010-06-24| 698.38
#2010-06-25| 695.46
#2010-06-28| 695.24
#2010-06-29| 692.75
#2010-06-30| 686.87
#2010-07-01| 680.11
#2010-07-02| 683.99
#2010-07-05| .
#2010-07-06| 695.35
#2010-07-07| 695.09
#2010-07-08| 705.36
#2010-07-09| 709.44
#2010-07-12| 708.09
#2010-07-13| 715.48
#2010-07-14| 720.84
#2010-07-15| 719.57
#2010-07-16| 715.63
#2010-07-19| 709.65
#2010-07-20| 710.24
#2010-07-21| 707.69
#2010-07-22| 709.20
#2010-07-23| 710.53
#2010-07-26| 714.44
#2010-07-27| 717.30
#2010-07-28| 723.12
#2010-07-29| 722.21
#2010-07-30| 721.05
#2010-08-02| 727.74
#2010-08-03| 730.68
#2010-08-04| 727.78
#2010-08-05| 730.93
#2010-08-06| 743.06
#2010-08-09| 741.29
#2010-08-10| 740.24
#2010-08-11| 734.14
#2010-08-12| 705.69
#2010-08-13| 708.44
#2010-08-16| 713.31
#2010-08-17| 714.27
#2010-08-18| 717.38
#2010-08-19| 722.76
#2010-08-20| 710.57
#2010-08-23| 708.07
#2010-08-24| 713.78
#2010-08-25| 704.77
#2010-08-26| 710.04
#2010-08-27| 710.95
#2010-08-30| 721.76
#2010-08-31| 714.57
#2010-09-01| 721.14
#2010-09-02| 723.77
#2010-09-03| 726.28
#2010-09-06| .
#2010-09-07| 735.36
#2010-09-08| 732.46
#2010-09-09| 733.72
#2010-09-10| 733.62
#2010-09-13| 742.18
#2010-09-14| 744.36
#2010-09-15| 737.93
#2010-09-16| 735.75
#2010-09-17| 744.06
#2010-09-20| 747.16
#2010-09-21| 745.56
#2010-09-22| 746.30
#2010-09-23| 746.82
#2010-09-24| 750.80
#2010-09-27| 755.56
#2010-09-28| 756.08
#2010-09-29| 759.92
#2010-09-30| 747.80
#2010-10-01| 754.85
#2010-10-04| 748.11
#2010-10-05| 757.11
#2010-10-06| 762.26
#2010-10-07| 762.28
#2010-10-08| 761.86
#2010-10-11| 761.70
#2010-10-12| 753.17
#2010-10-13| 756.53
#2010-10-14| 766.90
#2010-10-15| 764.31
#2010-10-18| 765.65
#2010-10-19| 755.20
#2010-10-20| 757.08
#2010-10-21| 758.33
#2010-10-22| 755.85
#2010-10-25| 768.26
#2010-10-26| 762.35
#2010-10-27| 756.18
#2010-10-28| 764.06
#2010-10-29| 765.75
#2010-11-01| 767.60
#2010-11-02| 766.59
#2010-11-03| 762.46
#2010-11-04| 782.75
#2010-11-05| 783.19
#2010-11-08| 789.86
#2010-11-09| 802.37
#2010-11-10| 794.52
#2010-11-11| 796.33
#2010-11-12| 790.01
#2010-11-15| 783.82
#2010-11-16| 771.52
#2010-11-17| 772.26
#2010-11-18| 778.34
#2010-11-19| 783.13
#2010-11-22| 784.53
#2010-11-23| 786.18
#2010-11-24| 788.45
#2010-11-25| .
#2010-11-26| 785.27
#2010-11-29| 780.79
#2010-11-30| 776.61
#2010-12-01| 779.67
#2010-12-02| 789.45
#2010-12-03| 795.60
#2010-12-06| 795.43
#2010-12-07| 793.31
#2010-12-08| 785.87
#2010-12-09| 791.54
#2010-12-10| 788.16
#2010-12-13| 790.19
#2010-12-14| 788.76
#2010-12-15| 786.53
#2010-12-16| 780.07
#2010-12-17| 778.63
#2010-12-20| 780.57
#2010-12-21| 790.17
#2010-12-22| 790.78
#2010-12-23| 794.72
#2010-12-24| .
#2010-12-27| 792.79
#2010-12-28| 794.70
#2010-12-29| 796.38
#2010-12-30| 795.84
#2010-12-31| 802.00
#2011-01-03| 798.49
#2011-01-04| 802.61
#2011-01-05| 791.76
#2011-01-06| 796.44
#2011-01-07| 793.86
#2011-01-10| 793.03
#2011-01-11| 791.75
#2011-01-12| 798.12
#2011-01-13| 803.18
#2011-01-14| 801.77
#2011-01-17| .
#2011-01-18| 802.39
#2011-01-19| 804.85
#2011-01-20| 788.59
#2011-01-21| 788.38
#2011-01-24| 797.25
#2011-01-25| 807.05
#2011-01-26| 809.28
#2011-01-27| 806.20
#2011-01-28| 810.17
#2011-01-31| 806.65
#2011-02-01| 807.67
#2011-02-02| 817.70
#2011-02-03| 815.30
#2011-02-04| 824.13
#2011-02-07| 825.85
#2011-02-08| 836.76
#2011-02-09| 835.84
#2011-02-10| 827.24
#2011-02-11| 826.24
#2011-02-14| 831.62
#2011-02-15| 834.86
#2011-02-16| 836.72
#2011-02-17| 848.23
#2011-02-18| 851.25
#2011-02-21| .
#2011-02-22| 844.84
#2011-02-23| 841.30
#2011-02-24| 844.22
#2011-02-25| 856.33
#2011-02-28| 855.53
#2011-03-01| 863.75
#2011-03-02| 854.57
#2011-03-03| 858.68
#2011-03-04| 862.86
#2011-03-07| 860.07
#2011-03-08| 856.13
#2011-03-09| 863.67
#2011-03-10| 844.10
#2011-03-11| 842.89
#2011-03-14| 820.21
#2011-03-15| 769.11
#2011-03-16| 814.49
#2011-03-17| 804.32
#2011-03-18| 793.52
#2011-03-21| 800.23
#2011-03-22| 821.90
#2011-03-23| 819.12
#2011-03-24| 817.18
#2011-03-25| 832.22
#2011-03-28| 827.22
#2011-03-29| 827.64
#2011-03-30| 839.43
#2011-03-31| 844.37
#2011-04-01| 834.26
#2011-04-04| 840.89
#2011-04-05| 832.19
#2011-04-06| 834.70
#2011-04-07| 842.10
#2011-04-08| 846.58
#2011-04-11| 851.07
#2011-04-12| 845.86
#2011-04-13| 853.30
#2011-04-14| 855.92
#2011-04-15| 850.84
#2011-04-18| 851.24
#2011-04-19| 847.10
#2011-04-20| 863.50
#2011-04-21| 872.32
#2011-04-22| .
#2011-04-25| 868.30
#2011-04-26| 870.73
#2011-04-27| 867.60
#2011-04-28| 886.77
#2011-04-29| 891.22
#2011-05-02| 891.92
#2011-05-03| 891.14
#2011-05-04| 890.03
#2011-05-05| 894.38
#2011-05-06| 888.98
#2011-05-09| 885.50
#2011-05-10| 885.51
#2011-05-11| 886.64
#2011-05-12| 882.54
#2011-05-13| 879.52
#2011-05-16| 874.91
#2011-05-17| 869.98
#2011-05-18| 879.00
#2011-05-19| 880.28
#2011-05-20| 885.18
#2011-05-23| 868.64
#2011-05-24| 872.66
#2011-05-25| 869.45
#2011-05-26| 879.83
#2011-05-27| 885.64
#2011-05-30| .
#2011-05-31| 897.32
#2011-06-01| 903.59
#2011-06-02| 887.34
#2011-06-03| 889.62
#2011-06-06| 888.09
#2011-06-07| 892.30
#2011-06-08| 894.94
#2011-06-09| 887.32
#2011-06-10| 892.56
#2011-06-13| 881.97
#2011-06-14| 885.77
#2011-06-15| 881.36
#2011-06-16| 865.06
#2011-06-17| 868.45
#2011-06-20| 863.48
#2011-06-21| 872.58
#2011-06-22| 886.18
#2011-06-23| 874.63
#2011-06-24| 869.17
#2011-06-27| 855.63
#2011-06-28| 862.78
#2011-06-29| 873.03
#2011-06-30| 882.22
#2011-07-01| 885.94
#2011-07-04| .
#2011-07-05| 888.49
#2011-07-06| 892.69
#2011-07-07| 889.84
#2011-07-08| 898.56
#2011-07-11| 892.27
#2011-07-12| 890.63
#2011-07-13| 903.47
#2011-07-14| 901.90
#2011-07-15| 902.84
#2011-07-18| 902.24
#2011-07-19| 912.78
#2011-07-20| 924.57
#2011-07-21| 931.95
#2011-07-22| 934.16
#2011-07-25| 927.48
#2011-07-26| 936.97
#2011-07-27| 936.71
#2011-07-28| 927.32
#2011-07-29| 927.14
#2011-08-01| 936.47
#2011-08-02| 927.52
#2011-08-03| 916.79
#2011-08-04| 895.70
#2011-08-05| 873.28
#2011-08-08| 857.30
#2011-08-09| 847.95
#2011-08-10| 865.89
#2011-08-11| 870.75
#2011-08-12| 881.74
#2011-08-15| 892.15
#2011-08-16| 893.66
#2011-08-17| 895.71
#2011-08-18| 884.88
#2011-08-19| 878.20
#2011-08-22| 875.86
#2011-08-23| 880.60
#2011-08-24| 878.48
#2011-08-25| 878.01
#2011-08-26| 884.52
#2011-08-29| 890.99
#2011-08-30| 890.81
#2011-08-31| 896.72
#2011-09-01| 902.37
#2011-09-02| 907.19
#2011-09-05| .
#2011-09-06| 888.90
#2011-09-07| 904.96
#2011-09-08| 907.95
#2011-09-09| 903.88
#2011-09-12| 896.49
#2011-09-13| 893.08
#2011-09-14| 893.96
#2011-09-15| 910.71
#2011-09-16| 915.03
#2011-09-19| 912.88
#2011-09-20| 910.85
#2011-09-21| 908.93
#2011-09-22| 869.84
#2011-09-23| 872.31
#2011-09-26| 850.70
#2011-09-27| 864.89
#2011-09-28| 867.89
#2011-09-29| 867.88
#2011-09-30| 865.75
#2011-10-03| 872.73
#2011-10-04| 862.26
#2011-10-05| 852.43
#2011-10-06| 865.78
#2011-10-07| 875.61
#2011-10-10| 881.39
#2011-10-11| 893.84
#2011-10-12| 900.45
#2011-10-13| 898.39
#2011-10-14| 897.17
#2011-10-17| 908.53
#2011-10-18| 892.32
#2011-10-19| 891.36
#2011-10-20| 889.12
#2011-10-21| 896.03
#2011-10-24| 910.19
#2011-10-25| 909.49
#2011-10-26| 902.24
#2011-10-27| 923.37
#2011-10-28| 944.98
#2011-10-31| 918.49
#2011-11-01| 906.29
#2011-11-02| 898.69
#2011-11-03| 897.95
#2011-11-04| 911.74
#2011-11-07| 910.63
#2011-11-08| 907.71
#2011-11-09| 910.92
#2011-11-10| 906.16
#2011-11-11| 912.60
#2011-11-14| 913.34
#2011-11-15| 906.01
#2011-11-16| 910.56
#2011-11-17| 902.05
#2011-11-18| 890.55
#2011-11-21| 887.01
#2011-11-22| 886.12
#2011-11-23| 876.93
#2011-11-24| .
#2011-11-25| 857.40
#2011-11-28| 865.46
#2011-11-29| 872.28
#2011-11-30| 878.83
#2011-12-01| 874.49
#2011-12-02| 881.34
#2011-12-05| 884.68
#2011-12-06| 878.74
#2011-12-07| 890.07
#2011-12-08| 886.72
#2011-12-09| 876.62
#2011-12-12| 884.93
#2011-12-13| 884.22
#2011-12-14| 876.01
#2011-12-15| 869.74
#2011-12-16| 877.64
#2011-12-19| 863.57
#2011-12-20| 871.49
#2011-12-21| 875.87
#2011-12-22| 878.46
#2011-12-23| 881.50
#2011-12-26| .
#2011-12-27| 882.02
#2011-12-28| 881.68
#2011-12-29| 883.84
#2011-12-30| 892.88
#2012-01-02| .
#2012-01-03| 903.13
#2012-01-04| 915.33
#2012-01-05| 902.36
#2012-01-06| 896.73
#2012-01-09| 898.55
#2012-01-10| 900.07
#2012-01-11| 890.39
#2012-01-12| 884.14
#2012-01-13| 887.89
#2012-01-16| .
#2012-01-17| 884.54
#2012-01-18| 878.59
#2012-01-19| 868.88
#2012-01-20| 880.24
#2012-01-23| 889.08
#2012-01-24| 884.83
#2012-01-25| 880.24
#2012-01-26| 899.12
#2012-01-27| 901.28
#2012-01-30| 894.61
#2012-01-31| 891.57
#2012-02-01| 896.57
#2012-02-02| 908.74
#2012-02-03| 900.07
#2012-02-06| 898.74
#2012-02-07| 904.73
#2012-02-08| 908.36
#2012-02-09| 897.16
#2012-02-10| 898.68
#2012-02-13| 911.32
#2012-02-14| 898.98
#2012-02-15| 903.84
#2012-02-16| 899.54
#2012-02-17| 901.16
#2012-02-20| .
#2012-02-21| 905.71
#2012-02-22| 903.06
#2012-02-23| 898.29
#2012-02-24| 894.10
#2012-02-27| 889.56
#2012-02-28| 901.74
#2012-02-29| 907.01
#2012-03-01| 908.61
#2012-03-02| 907.02
#2012-03-05| 904.32
#2012-03-06| 899.79
#2012-03-07| 890.46
#2012-03-08| 893.84
#2012-03-09| 891.98
#2012-03-12| 887.65
#2012-03-13| 890.74
#2012-03-14| 884.12
#2012-03-15| 894.92
#2012-03-16| 892.03
#2012-03-19| 887.43
#2012-03-20| 882.50
#2012-03-21| 877.63
#2012-03-22| 887.40
#2012-03-23| 891.45
#2012-03-26| 887.68
#2012-03-27| 894.77
#2012-03-28| 894.23
#2012-03-29| 895.08
#2012-03-30| 898.53
#2012-04-02| 896.71
#2012-04-03| 897.74
#2012-04-04| 889.91
#2012-04-05| 886.13
#2012-04-06| .
#2012-04-09| 888.13
#2012-04-10| 886.19
#2012-04-11| 884.47
#2012-04-12| 892.59
#2012-04-13| 894.55
#2012-04-16| 895.75
#2012-04-17| 896.06
#2012-04-18| 897.43
#2012-04-19| 894.15
#2012-04-20| 896.39
#2012-04-23| 897.53
#2012-04-24| 902.13
#2012-04-25| 900.84
#2012-04-26| 912.34
#2012-04-27| 914.81
#2012-04-30| 920.90
#2012-05-01| 916.79
#2012-05-02| 914.85
#2012-05-03| 911.68
#2012-05-04| 913.01
#2012-05-07| 905.64
#2012-05-08| 909.49
#2012-05-09| 914.21
#2012-05-10| 911.02
#2012-05-11| 905.87
#2012-05-14| 906.09
#2012-05-15| 912.34
#2012-05-16| 891.62
#2012-05-17| 892.26
#2012-05-18| 879.42
#2012-05-21| 881.63
#2012-05-22| 882.33
#2012-05-23| 874.15
#2012-05-24| 871.74
#2012-05-25| 871.00
#2012-05-28| .
#2012-05-29| 877.05
#2012-05-30| 874.74
#2012-05-31| 881.44
#2012-06-01| 890.49
#2012-06-04| 883.22
#2012-06-05| 882.01
#2012-06-06| 890.47
#2012-06-07| 894.48
#2012-06-08| 887.08
#2012-06-11| 893.93
#2012-06-12| 884.81
#2012-06-13| 892.80
#2012-06-14| 892.75
#2012-06-15| 906.60
#2012-06-18| 906.65
#2012-06-19| 913.47
#2012-06-20| 916.02
#2012-06-21| 913.71
#2012-06-22| 912.38
#2012-06-25| 917.49
#2012-06-26| 918.81
#2012-06-27| 934.28
#2012-06-28| 946.62
#2012-06-29| 959.14
#2012-07-02| 963.08
#2012-07-03| 967.94
#2012-07-04| .
#2012-07-05| 968.78
#2012-07-06| 967.79
#2012-07-09| 967.94
#2012-07-10| 976.40
#2012-07-11| 986.25
#2012-07-12| 977.15
#2012-07-13| 988.06
#2012-07-16| 990.75
#2012-07-17| 994.88
#2012-07-18| 996.31
#2012-07-19|1008.40
#2012-07-20| 999.55
#2012-07-23| 988.72
#2012-07-24| 982.17
#2012-07-25| 985.33
#2012-07-26| 992.29
#2012-07-27|1000.47
#2012-07-30|1014.79
#2012-07-31|1021.90
#2012-08-01|1029.30
#2012-08-02|1026.95
#2012-08-03|1024.44
#2012-08-06|1037.91
#2012-08-07|1039.11
#2012-08-08|1026.23
#2012-08-09|1027.14
#2012-08-10|1013.43
#2012-08-13|1010.15
#2012-08-14|1021.71
#2012-08-15|1025.88
#2012-08-16|1019.92
#2012-08-17|1011.12
#2012-08-20|1009.82
#2012-08-21|1023.64
#2012-08-22|1019.21
#2012-08-23|1027.39
#2012-08-24|1020.55
#2012-08-27|1019.79
#2012-08-28|1018.23
#2012-08-29|1019.86
#2012-08-30|1021.06
#2012-08-31|1021.89
#2012-09-03| .
#2012-09-04|1010.32
#2012-09-05|1005.56
#2012-09-06|1008.33
#2012-09-07|1017.47
#2012-09-10|1017.84
#2012-09-11|1024.68
#2012-09-12|1027.22
#2012-09-13|1031.80
#2012-09-14|1036.48
#2012-09-17|1029.07
#2012-09-18|1026.52
#2012-09-19|1026.25
#2012-09-20|1033.51
#2012-09-21|1036.69
#2012-09-24|1040.22
#2012-09-25|1042.77
#2012-09-26|1033.54
#2012-09-27|1040.61
#2012-09-28|1039.15
#2012-10-01|1032.44
#2012-10-02|1035.84
#2012-10-03|1028.48
#2012-10-04|1028.00
#2012-10-05|1023.14
#2012-10-08|1024.79
#2012-10-09|1018.72
#2012-10-10|1005.63
#2012-10-11|1004.48
#2012-10-12| 978.73
#2012-10-15| 962.28
#2012-10-16| 987.16
#2012-10-17|1004.26
#2012-10-18|1003.00
#2012-10-19|1001.02
#2012-10-22| 998.13
#2012-10-23| 993.84
#2012-10-24| 990.63
#2012-10-25|1000.18
#2012-10-26| 995.61
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 978.22
#2012-11-01| 978.49
#2012-11-02| 981.83
#2012-11-05| 977.27
#2012-11-06| 979.36
#2012-11-07| 993.49
#2012-11-08| 983.73
#2012-11-09| 986.77
#2012-11-12| 983.68
#2012-11-13| 975.36
#2012-11-14| 972.92
#2012-11-15| 955.53
#2012-11-16| 962.54
#2012-11-19| 978.74
#2012-11-20| 980.97
#2012-11-21| 979.21
#2012-11-22| .
#2012-11-23| 994.26
#2012-11-26| 994.54
#2012-11-27|1006.97
#2012-11-28|1010.73
#2012-11-29|1009.85
#2012-11-30|1000.00
#2012-12-03| 990.88
#2012-12-04| 992.67
#2012-12-05| 994.09
#2012-12-06| 999.10
#2012-12-07| 996.96
#2012-12-10| 999.52
#2012-12-11| 995.70
#2012-12-12| 993.52
#2012-12-13| 986.92
#2012-12-14| 982.65
#2012-12-17| 981.68
#2012-12-18| 990.60
#2012-12-19| 996.05
#2012-12-20| 987.95
#2012-12-21| 989.77
#2012-12-24| 985.31
#2012-12-25| 994.18
#2012-12-26| 988.51
#2012-12-27| 989.65
#2012-12-28| 989.31
#2012-12-31| 984.61
#2013-01-01| 984.61
#2013-01-02| 986.75
#2013-01-03| 990.81
#2013-01-04| 987.01
#2013-01-07| 983.50
#2013-01-08| 990.50
#2013-01-09| 987.19
#2013-01-10| 989.13
#2013-01-11| 981.44
#2013-01-14| 983.96
#2013-01-15| 988.07
#2013-01-16| 983.98
#2013-01-17| 987.34
#2013-01-18| 988.10
#2013-01-21| 986.92
#2013-01-22| 989.73
#2013-01-23| 987.83
#2013-01-24| 980.40
#2013-01-25| 982.21
#2013-01-28| 981.46
#2013-01-29| 992.00
#2013-01-30|1001.70
#2013-01-31|1015.33
#2013-02-01|1017.91
#2013-02-04|1018.81
#2013-02-05|1002.77
#2013-02-06|1016.38
#2013-02-07|1017.82
#2013-02-08|1014.42
#2013-02-11|1008.41
#2013-02-12|1025.20
#2013-02-13|1023.00
#2013-02-14|1022.23
#2013-02-15|1007.21
#2013-02-18|1021.43
#2013-02-19|1022.86
#2013-02-20|1024.45
#2013-02-21|1018.35
#2013-02-22|1020.92
#2013-02-25|1033.81
#2013-02-26|1037.08
#2013-02-27|1024.93
#2013-02-28|1033.16
#2013-03-01|1019.23
#2013-03-04|1023.21
#2013-03-05|1025.72
#2013-03-06|1046.82
#2013-03-07|1036.32
#2013-03-08|1029.04
#2013-03-11| .
#2013-03-12|1040.78
#2013-03-13|1034.42
#2013-03-14|1032.63
#2013-03-15|1040.23
#2013-03-18|1028.72
#2013-03-19|1036.72
#2013-03-20|1031.14
#2013-03-21|1055.90
#2013-03-22|1053.66
#2013-03-25|1063.96
#2013-03-26|1070.17
#2013-03-27|1090.23
#2013-03-28|1091.67
#2013-03-29| .
#2013-04-01|1083.11
#2013-04-02|1079.81
#2013-04-03|1106.93
#2013-04-04|1094.63
#2013-04-05|1096.43
#2013-04-08|1102.56
#2013-04-09|1116.11
#2013-04-10|1107.34
#2013-04-11|1120.87
#2013-04-12|1125.12
#2013-04-15|1126.23
#2013-04-16|1113.29
#2013-04-17|1126.52
#2013-04-18|1114.53
#2013-04-19|1116.18
#2013-04-22|1128.93
#2013-04-23|1132.26
#2013-04-24|1156.64
#2013-04-25|1175.14
#2013-04-26|1180.59
#2013-04-29|1182.72
#2013-04-30|1207.97
#2013-05-01|1202.13
#2013-05-02|1194.87
#2013-05-03|1186.44
#2013-05-06|1184.25
#2013-05-07|1193.79
#2013-05-08|1201.07
#2013-05-09|1219.96
#2013-05-10|1215.34
#2013-05-13|1225.34
#2013-05-14|1234.61
#2013-05-15|1258.76
#2013-05-16|1262.45
#2013-05-17|1246.27
#2013-05-20|1272.86
#2013-05-21|1250.17
#2013-05-22|1240.24
#2013-05-23|1201.71
#2013-05-24|1200.42
#2013-05-27|1178.61
#2013-05-28|1177.45
#2013-05-29|1187.34
#2013-05-30|1152.26
#2013-05-31|1155.45
#2013-06-03|1140.68
#2013-06-04|1151.96
#2013-06-05|1159.54
#2013-06-06|1140.85
#2013-06-07|1136.23
#2013-06-10|1174.80
#2013-06-11|1183.65
#2013-06-12|1190.27
#2013-06-13|1147.69
#2013-06-14|1162.86
#2013-06-17|1182.24
#2013-06-18|1172.01
#2013-06-19|1206.71
#2013-06-20|1163.70
#2013-06-21|1181.29
#2013-06-24|1173.90
#2013-06-25|1162.12
#2013-06-26|1173.28
#2013-06-27|1203.57
#2013-06-28|1225.47
#2013-07-01|1221.83
#2013-07-02|1226.34
#2013-07-03|1208.14
#2013-07-04|1201.89
#2013-07-05|1213.98
#2013-07-08|1193.93
#2013-07-09|1212.00
#2013-07-10|1225.79
#2013-07-11|1241.26
#2013-07-12|1237.27
#2013-07-15|1232.56
#2013-07-16|1250.46
#2013-07-17|1258.71
#2013-07-18|1271.16
#2013-07-19|1273.51
#2013-07-22|1293.48
#2013-07-23|1321.39
#2013-07-24|1334.26
#2013-07-25|1306.47
#2013-07-26|1300.28
#2013-07-29|1276.50
#2013-07-30|1281.18
#2013-07-31|1286.09
#2013-08-01|1312.37
#2013-08-02|1345.95
#2013-08-05|1336.10
#2013-08-06|1342.65
#2013-08-07|1311.12
#2013-08-08|1300.95
#2013-08-09|1311.58
#2013-08-12|1287.68
#2013-08-13|1305.76
#2013-08-14|1312.02
#2013-08-15|1287.99
#2013-08-16|1280.50
#2013-08-19|1288.24
#2013-08-20|1278.61
#2013-08-21|1272.17
#2013-08-22|1255.65
#2013-08-23|1268.42
#2013-08-26|1265.32
#2013-08-27|1269.58
#2013-08-28|1249.70
#2013-08-29|1249.26
#2013-08-30|1249.58
#2013-09-02|1255.40
#2013-09-03|1273.21
#2013-09-04|1278.80
#2013-09-05|1269.01
#2013-09-06|1270.85
#2013-09-09|1281.11
#2013-09-10|1288.55
#2013-09-11|1303.49
#2013-09-12|1314.43
#2013-09-13|1305.90
#2013-09-16|1320.94
#2013-09-17|1285.15
#2013-09-18|1296.17
#2013-09-19|1318.12
#2013-09-20|1309.62
#2013-09-23|1316.52
#2013-09-24|1327.06
#2013-09-25|1327.61
#2013-09-26|1349.29
#2013-09-27|1364.65
#2013-09-30|1349.32
#2013-10-01|1361.71
#2013-10-02|1388.71
#2013-10-03|1417.82
#2013-10-04|1399.73
#2013-10-07|1411.09
#2013-10-08|1409.20
#2013-10-09|1379.06
#2013-10-10|1379.41
#2013-10-11|1391.10
#2013-10-14|1391.34
#2013-10-15|1391.84
#2013-10-16|1396.88
#2013-10-17|1406.26
#2013-10-18|1407.29
#2013-10-21|1418.63
#2013-10-22|1434.94
#2013-10-23|1431.19
#2013-10-24|1450.65
#2013-10-25|1404.37
#2013-10-28|1417.97
#2013-10-29|1412.46
#2013-10-30|1431.13
#2013-10-31|1412.47
#2013-11-01|1419.57
#2013-11-04|1421.73
#2013-11-05|1433.17
#2013-11-06|1431.09
#2013-11-07|1419.23
#2013-11-08|1401.96
#2013-11-11|1419.71
#2013-11-12|1439.61
#2013-11-13|1426.15
#2013-11-14|1443.10
#2013-11-15|1455.08
#2013-11-18|1453.82
#2013-11-19|1445.47
#2013-11-20|1446.45
#2013-11-21|1463.46
#2013-11-22|1473.84
#2013-11-25|1502.02
#2013-11-26|1495.39
#2013-11-27|1468.67
#2013-11-28|1490.10
#2013-11-29|1475.12
#2013-12-02|1468.29
#2013-12-03|1498.27
#2013-12-04|1471.76
#2013-12-05|1482.19
#2013-12-06|1476.22
#2013-12-09|1501.65
#2013-12-10|1501.07
#2013-12-11|1514.04
#2013-12-12|1500.92
#2013-12-13|1490.96
#2013-12-16|1472.71
#2013-12-17|1488.06
#2013-12-18|1498.71
#2013-12-19|1489.27
#2013-12-20|1494.29
#2013-12-23|1497.55
#2013-12-24|1494.48
#2013-12-25|1495.51
#2013-12-26|1510.32
#2013-12-27|1521.33
#2013-12-30|1526.88
#2013-12-31|1528.51
#2014-01-01|1528.51
#2014-01-02|1528.82
#2014-01-03|1533.91
#2014-01-06|1498.72
#2014-01-07|1503.65
#2014-01-08|1514.16
#2014-01-09|1500.85
#2014-01-10|1520.17
#2014-01-13|1530.04
#2014-01-14|1500.10
#2014-01-15|1502.11
#2014-01-16|1507.73
#2014-01-17|1509.15
#2014-01-20|1503.51
#2014-01-21|1512.50
#2014-01-22|1509.18
#2014-01-23|1485.03
#2014-01-24|1469.54
#2014-01-27|1443.67
#2014-01-28|1418.71
#2014-01-29|1430.65
#2014-01-30|1407.83
#2014-01-31|1404.60
#2014-02-03|1363.59
#2014-02-04|1350.80
#2014-02-05|1349.42
#2014-02-06|1366.32
#2014-02-07|1381.68
#2014-02-10|1411.99
#2014-02-11|1411.49
#2014-02-12|1412.85
#2014-02-13|1401.58
#2014-02-14|1407.43
#2014-02-17|1401.71
#2014-02-18|1434.50
#2014-02-19|1430.91
#2014-02-20|1414.02
#2014-02-21|1438.37
#2014-02-24|1449.39
#2014-02-25|1482.28
#2014-02-26|1471.73
#2014-02-27|1464.67
#2014-02-28|1452.57
#2014-03-03|1431.46
#2014-03-04|1431.30
#2014-03-05|1443.84
#2014-03-06|1467.44
#2014-03-07|1470.45
#2014-03-10|1456.26
#2014-03-11|1475.81
#2014-03-12|1445.39
#2014-03-13|1463.16
#2014-03-14|1429.46
#2014-03-17|1445.28
#2014-03-18|1476.09
#2014-03-19|1471.03
#2014-03-20|1444.45
#2014-03-21|1447.38
#2014-03-24|1465.67
#2014-03-25|1447.57
#2014-03-26|1443.32
#2014-03-27|1446.80
#2014-03-28|1434.41
#2014-03-31|1457.77
#2014-04-01|1448.54
#2014-04-02|1452.86
#2014-04-03|1463.04
#2014-04-04|1445.34
#2014-04-07|1413.81
#2014-04-08|1398.42
#2014-04-09|1392.34
#2014-04-10|1390.56
#2014-04-11|1360.72
#2014-04-14|1352.14
#2014-04-15|1376.70
#2014-04-16|1422.62
#2014-04-17|1424.32
#2014-04-18|1423.99
#2014-04-21|1430.09
#2014-04-22|1428.97
#2014-04-23|1447.34
#2014-04-24|1436.31
#2014-04-25|1439.64
#2014-04-28|1432.91
#2014-04-29|1433.21
#2014-04-30|1446.73
#2014-05-01|1464.06
#2014-05-02|1470.17
#2014-05-05|1471.95
#2014-05-06|1480.38
#2014-05-07|1439.19
#2014-05-08|1446.24
#2014-05-09|1447.54
#2014-05-12|1430.84
#2014-05-13|1448.03
#2014-05-14|1451.32
#2014-05-15|1449.63
#2014-05-16|1419.58
#2014-05-19|1410.15
#2014-05-20|1414.26
#2014-05-21|1418.13
#2014-05-22|1438.18
#2014-05-23|1440.95
#2014-05-26|1453.57
#2014-05-27|1450.31
#2014-05-28|1461.83
#2014-05-29|1472.89
#2014-05-30|1483.68
#2014-06-02|1492.36
#2014-06-03|1500.95
#2014-06-04|1514.52
#2014-06-05|1513.98
#2014-06-06|1496.53
#2014-06-09|1497.94
#2014-06-10|1485.58
#2014-06-11|1505.74
#2014-06-12|1512.15
#2014-06-13|1520.60
#2014-06-16|1509.83
#2014-06-17|1493.43
#2014-06-18|1503.93
#2014-06-19|1528.21
#2014-06-20|1516.57
#2014-06-23|1503.03
#2014-06-24|1502.98
#2014-06-25|1501.26
#2014-06-26|1518.91
#2014-06-27|1520.89
#2014-06-30|1518.17
#2014-07-01|1524.51
#2014-07-02|1532.11
#2014-07-03|1527.41
#2014-07-04|1534.05
#2014-07-07|1530.81
#2014-07-08|1529.77
#2014-07-09|1533.04
#2014-07-10|1522.47
#2014-07-11|1528.68
#2014-07-14|1549.78
#2014-07-15|1554.22
#2014-07-16|1555.68
#2014-07-17|1556.18
#2014-07-18|1552.85
#2014-07-21|1554.02
#2014-07-22|1563.18
#2014-07-23|1555.75
#2014-07-24|1536.59
#2014-07-25|1541.03
#2014-07-28|1546.16
#2014-07-29|1550.48
#2014-07-30|1539.88
#2014-07-31|1537.89
#2014-08-01|1531.15
#2014-08-04|1508.79
#2014-08-05|1505.08
#2014-08-06|1484.42
#2014-08-07|1501.49
#2014-08-08|1469.35
#2014-08-11|1484.42
#2014-08-12|1478.38
#2014-08-13|1487.00
#2014-08-14|1503.93
#2014-08-15|1502.77
#2014-08-18|1500.99
#2014-08-19|1510.57
#2014-08-20|1519.65
#2014-08-21|1526.53
#2014-08-22|1520.24
#2014-08-25|1527.22
#2014-08-26|1515.28
#2014-08-27|1520.08
#2014-08-28|1517.50
#2014-08-29|1532.98
#2014-09-01|1526.24
#2014-09-02|1532.67
#2014-09-03|1542.55
#2014-09-04|1531.83
#2014-09-05|1531.22
#2014-09-08|1539.24
#2014-09-09|1555.09
#2014-09-10|1550.23
#2014-09-11|1569.05
#2014-09-12|1567.17
#2014-09-15|1565.11
#2014-09-16|1579.46
#2014-09-17|1572.15
#2014-09-18|1568.96
#2014-09-19|1572.79
#2014-09-22|1531.73
#2014-09-23|1536.76
#2014-09-24|1515.91
#2014-09-25|1523.74
#2014-09-26|1513.45
#2014-09-29|1506.25
#2014-09-30|1490.05
#2014-10-01|1493.50
#2014-10-02|1471.43
#2014-10-03|1451.75
#2014-10-06|1463.67
#2014-10-07|1477.36
#2014-10-08|1459.98
#2014-10-09|1460.66
#2014-10-10|1436.59
#2014-10-13|1439.76
#2014-10-14|1415.50
#2014-10-15|1441.97
#2014-10-16|1416.61
#2014-10-17|1400.69
#2014-10-20|1454.91
#2014-10-21|1438.19
#2014-10-22|1472.06
#2014-10-23|1457.41
#2014-10-24|1470.27
#2014-10-27|1487.84
#2014-10-28|1486.82
#2014-10-29|1503.09
#2014-10-30|1507.16
#2014-10-31|1521.59
#2014-11-03|1501.90
#2014-11-04|1522.63
#2014-11-05|1490.95
#2014-11-06|1485.77
#2014-11-07|1482.87
#2014-11-10|1474.30
#2014-11-11|1495.11
#2014-11-12|1503.32
#2014-11-13|1517.53
#2014-11-14|1512.25
#2014-11-17|1485.47
#2014-11-18|1505.05
#2014-11-19|1481.20
#2014-11-20|1468.79
#2014-11-21|1472.65
#2014-11-24|1461.08
#2014-11-25|1468.06
#2014-11-26|1484.28
#2014-11-27|1468.30
#2014-11-28|1463.31
#2014-12-01|1458.05
#2014-12-02|1451.43
#2014-12-03|1440.87
#2014-12-04|1437.50
#2014-12-05|1418.54
#2014-12-08|1423.93
#2014-12-09|1436.82
#2014-12-10|1429.71
#2014-12-11|1416.55
#2014-12-12|1421.45
#2014-12-15|1411.57
#2014-12-16|1396.38
#2014-12-17|1397.90
#2014-12-18|1401.98
#2014-12-19|1421.15
#2014-12-22|1428.24
#2014-12-23|1420.14
#2014-12-24|1420.42
#2014-12-25|1412.64
#2014-12-26|1415.21
#2014-12-29|1414.99
#2014-12-30|1408.24
#2014-12-31|1401.89
#2015-01-01|1401.89
#2015-01-02|1396.61
#2015-01-05|1390.63
#2015-01-06|1377.63
#2015-01-07|1373.83
#2015-01-08|1390.93
#2015-01-09|1417.12
#2015-01-12|1416.72
#2015-01-13|1413.32
#2015-01-14|1429.30
#2015-01-15|1449.12
#2015-01-16|1429.94
#2015-01-19|1436.94
#2015-01-20|1446.85
#2015-01-21|1447.91
#2015-01-22|1465.12
#2015-01-23|1484.70
#2015-01-26|1476.76
#2015-01-27|1501.58
#2015-01-28|1508.94
#2015-01-29|1477.60
#2015-01-30|1479.06
#2015-02-02|1474.93
#2015-02-03|1457.52
#2015-02-04|1465.85
#2015-02-05|1465.31
#2015-02-06|1453.79
#2015-02-09|1467.71
#2015-02-10|1461.06
#2015-02-11|1449.78
#2015-02-12|1462.58
#2015-02-13|1472.78
#2015-02-16|1484.42
#2015-02-17|1474.25
#2015-02-18|1483.04
#2015-02-19|1485.86
#2015-02-20|1488.43
#2015-02-23|1491.81
#2015-02-24|1505.00
#2015-02-25|1518.32
#2015-02-26|1524.44
#2015-02-27|1511.97
#2015-03-02|1515.08
#2015-03-03|1509.37
#2015-03-04|1487.24
#2015-03-05|1482.57
#2015-03-06|1474.66
#2015-03-09|1450.91
#2015-03-10|1437.03
#2015-03-11|1432.72
#2015-03-12|1457.01
#2015-03-13|1460.91
#2015-03-16|1459.39
#2015-03-17|1477.43
#2015-03-18|1473.26
#2015-03-19|1477.88
#2015-03-20|1488.87
#2015-03-23|1501.69
#2015-03-24|1496.02
#2015-03-25|1501.58
#2015-03-26|1496.66
#2015-03-27|1501.42
#2015-03-30|1484.55
#2015-03-31|1485.36
#2015-04-01|1478.14
#2015-04-02|1501.74
#2015-04-03|1516.56
#2015-04-06|1521.07
#2015-04-07|1521.11
#2015-04-08|1528.96
#2015-04-09|1528.16
#2015-04-10|1535.98
#2015-04-13|1545.33
#2015-04-14|1572.77
#2015-04-15|1576.60
#2015-04-16|1589.47
#2015-04-17|1585.20
#2015-04-20|1578.50
#2015-04-21|1583.82
#2015-04-22|1590.05
#2015-04-23|1603.30
#2015-04-24|1610.26
#2015-04-27|1615.18
#2015-04-28|1633.84
#2015-04-29|1633.49
#2015-04-30|1566.56
#2015-05-01|1561.58
#2015-05-04|1561.37
#2015-05-05|1564.79
#2015-05-06|1570.25
#2015-05-07|1545.26
#2015-05-08|1547.62
#2015-05-11|1556.23
#2015-05-12|1553.29
#2015-05-13|1554.99
#2015-05-14|1535.76
#2015-05-15|1551.15
#2015-05-18|1560.63
#2015-05-19|1543.55
#2015-05-20|1538.44
#2015-05-21|1542.42
#2015-05-22|1551.48
#2015-05-25|1555.87
#2015-05-26|1538.77
#2015-05-27|1516.48
#2015-05-28|1501.86
#2015-05-29|1513.82
#2015-06-01|1503.84
#2015-06-02|1508.05
#2015-06-03|1517.43
#2015-06-04|1504.70
#2015-06-05|1490.06
#2015-06-08|1486.15
#2015-06-09|1486.40
#2015-06-10|1512.23
#2015-06-11|1514.82
#2015-06-12|1521.38
#2015-06-15|1522.02
#2015-06-16|1517.45
#2015-06-17|1505.86
#2015-06-18|1507.91
#2015-06-19|1521.90
#2015-06-22|1539.60
#2015-06-23|1551.52
#2015-06-24|1553.86
#2015-06-25|1561.03
#2015-06-26|1539.53
#2015-06-29|1524.67
#2015-06-30|1541.43
#2015-07-01|1533.68
#2015-07-02|1541.69
#2015-07-03|1540.95
#2015-07-06|1521.34
#2015-07-07|1544.93
#2015-07-08|1526.91
#2015-07-09|1517.94
#2015-07-10|1524.35
#2015-07-13|1535.28
#2015-07-14|1549.32
#2015-07-15|1545.01
#2015-07-16|1566.83
#2015-07-17|1565.14
#2015-07-20|1563.04
#2015-07-21|1570.50
#2015-07-22|1546.68
#2015-07-23|1554.55
#2015-07-24|1547.58
#2015-07-27|1546.03
#2015-07-28|1542.49
#2015-07-29|1562.83
#2015-07-30|1568.02
#2015-07-31|1566.16
#2015-08-03|1572.84
#2015-08-04|1578.28
#2015-08-05|1564.09
#2015-08-06|1578.58
#2015-08-07|1601.90
#2015-08-10|1636.79
#2015-08-11|1620.74
#2015-08-12|1633.90
#2015-08-13|1612.44
#2015-08-14|1615.94
#2015-08-17|1606.69
#2015-08-18|1591.14
#2015-08-19|1593.02
#2015-08-20|1603.84
#2015-08-21|1582.43
#2015-08-24|1549.93
#2015-08-25|1506.39
#2015-08-26|1517.71
#2015-08-27|1537.61
#2015-08-28|1543.83
#2015-08-31|1534.46
#2015-09-01|1501.02
#2015-09-02|1487.61
#2015-09-03|1502.16
#2015-09-04|1475.89
#2015-09-07|1473.09
#2015-09-08|1462.08
#2015-09-09|1539.45
#2015-09-10|1498.85
#2015-09-11|1488.82
#2015-09-14|1413.62
#2015-09-15|1371.26
#2015-09-16|1376.01
#2015-09-17|1405.73
#2015-09-18|1432.76
#2015-09-21|1426.00
#2015-09-22|1442.95
#2015-09-23|1430.39
#2015-09-24|1417.80
#2015-09-25|1407.64
#2015-09-28|1399.92
#2015-09-29|1342.34
#2015-09-30|1372.45
#2015-10-01|1391.72
#2015-10-02|1396.22
#2015-10-05|1408.81
#2015-10-06|1428.26
#2015-10-07|1444.43
#2015-10-08|1433.27
#2015-10-09|1447.09
#2015-10-12|1458.79
#2015-10-13|1435.31
#2015-10-14|1424.45
#2015-10-15|1454.00
#2015-10-16|1458.81
#2015-10-19|1456.01
#2015-10-20|1478.35
#2015-10-21|1487.85
#2015-10-22|1470.21
#2015-10-23|1491.44
#2015-10-26|1499.58
#2015-10-27|1501.15
#2015-10-28|1506.22
#2015-10-29|1489.00
#2015-10-30|1493.09
#2015-11-02|1478.42
#2015-11-03|1478.13
#2015-11-04|1494.60
#2015-11-05|1506.29
#2015-11-06|1486.71
#2015-11-09|1485.45
#2015-11-10|1480.53
#2015-11-11|1486.50
#2015-11-12|1493.32
#2015-11-13|1467.14
#2015-11-16|1459.29
#2015-11-17|1463.06
#2015-11-18|1459.29
#2015-11-19|1474.70
#2015-11-20|1480.71
#2015-11-23|1476.23
#2015-11-24|1471.25
#2015-11-25|1460.33
#2015-11-26|1471.08
#2015-11-27|1462.52
#2015-11-30|1453.37
#2015-12-01|1472.66
#2015-12-02|1478.97
#2015-12-03|1482.95
#2015-12-04|1463.24
#2015-12-07|1455.40
#2015-12-08|1446.34
#2015-12-09|1442.66
#2015-12-10|1443.14
#2015-12-11|1447.27
#2015-12-14|1430.45
#2015-12-15|1416.00
#2015-12-16|1457.63
#2015-12-17|1462.23
#2015-12-18|1456.24
#2015-12-21|1462.12
#2015-12-22|1469.33
#2015-12-23|1469.01
#2015-12-24|1469.26
#2015-12-25|1467.65
#2015-12-28|1471.08
#2015-12-29|1473.87
#2015-12-30|1474.62
#2015-12-31|1476.34
#2016-01-01|1476.34
#2016-01-04|1442.45
#2016-01-05|1441.01
#2016-01-06|1430.39
#2016-01-07|1406.32
#2016-01-08|1412.27
#2016-01-11|1406.15
#2016-01-12|1384.14
#2016-01-13|1406.56
#2016-01-14|1383.94
#2016-01-15|1385.55
#2016-01-18|1357.19
#2016-01-19|1362.15
#2016-01-20|1325.60
#2016-01-21|1300.98
#2016-01-22|1341.68
#2016-01-25|1360.45
#2016-01-26|1336.05
#2016-01-27|1377.38
#2016-01-28|1388.94
#2016-01-29|1405.41
#2016-02-01|1463.23
#2016-02-02|1449.74
#2016-02-03|1444.47
#2016-02-04|1457.82
#2016-02-05|1455.94
#2016-02-08|1483.94
#2016-02-09|1451.10
#2016-02-10|1412.96
#2016-02-11|1418.15
#2016-02-12|1360.70
#2016-02-15|1409.58
#2016-02-16|1442.08
#2016-02-17|1453.66
#2016-02-18|1459.06
#2016-02-19|1452.44
#2016-02-22|1463.33
#2016-02-23|1448.66
#2016-02-24|1446.25
#2016-02-25|1448.06
#2016-02-26|1455.57
#2016-02-29|1463.24
#2016-03-01|1466.46
#2016-03-02|1494.47
#2016-03-03|1507.28
#2016-03-04|1491.33
#2016-03-07|1475.94
#2016-03-08|1481.98
#2016-03-09|1497.16
#2016-03-10|1490.38
#2016-03-11|1505.80
#2016-03-14|1513.60
#2016-03-15|1517.87
#2016-03-16|1508.14
#2016-03-17|1526.18
#2016-03-18|1518.91
#2016-03-21|1513.89
#2016-03-22|1543.21
#2016-03-23|1527.79
#2016-03-24|1534.23
#2016-03-25|1523.11
#2016-03-28|1534.39
#2016-03-29|1533.04
#2016-03-30|1538.76
#2016-03-31|1517.86
#2016-04-01|1509.23
#2016-04-04|1522.22
#2016-04-05|1506.96
#2016-04-06|1512.86
#2016-04-07|1556.31
#2016-04-08|1567.65
#2016-04-11|1574.06
#2016-04-12|1563.50
#2016-04-13|1591.30
#2016-04-14|1626.36
#2016-04-15|1634.74
#2016-04-18|1603.96
#2016-04-19|1646.15
#2016-04-20|1641.04
#2016-04-21|1658.96
#2016-04-22|1657.94
#2016-04-25|1632.15
#2016-04-26|1631.78
#2016-04-27|1615.24
#2016-04-28|1622.11
#2016-04-29|1638.96
#2016-05-02|1649.38
#2016-05-03|1652.13
#2016-05-04|1637.67
#2016-05-05|1630.50
#2016-05-06|1633.66
#2016-05-09|1616.19
#2016-05-10|1651.38
#2016-05-11|1680.79
#2016-05-12|1685.92
#2016-05-13|1641.49
#2016-05-16|1645.45
#2016-05-17|1629.49
#2016-05-18|1607.24
#2016-05-19|1598.68
#2016-05-20|1604.54
#2016-05-23|1621.02
#2016-05-24|1607.99
#2016-05-25|1643.61
#2016-05-26|1617.24
#2016-05-27|1624.57
#2016-05-30|1621.25
#2016-05-31|1634.73
#2016-06-01|1638.21
#2016-06-02|1620.49
#2016-06-03|1653.18
#2016-06-06|1660.73
#2016-06-07|1662.95
#2016-06-08|1677.27
#2016-06-09|1664.63
#2016-06-10|1645.91
#2016-06-13|1600.67
#2016-06-14|1598.20
#2016-06-15|1593.91
#2016-06-16|1590.91
#2016-06-17|1595.42
#2016-06-20|1625.31
#2016-06-21|1644.00
#2016-06-22|1663.15
#2016-06-23|1652.06
#2016-06-24|1598.72
#2016-06-27|1662.91
#2016-06-28|1663.20
#2016-06-29|1695.49
#2016-06-30|1700.22
#2016-07-01|1712.51
#2016-07-04|1744.33
#2016-07-05|1741.09
#2016-07-06|1748.18
#2016-07-07|1733.51
#2016-07-08|1710.49
#2016-07-11|1722.60
#2016-07-12|1724.26
#2016-07-13|1717.41
#2016-07-14|1721.85
#2016-07-15|1707.92
#2016-07-18|1706.74
#2016-07-19|1670.30
#2016-07-20|1687.13
#2016-07-21|1677.13
#2016-07-22|1684.49
#2016-07-25|1666.19
#2016-07-26|1699.52
#2016-07-27|1679.73
#2016-07-28|1677.50
#2016-07-29|1725.04
#2016-08-01|1758.40
#2016-08-02|1774.30
#2016-08-03|1767.56
#2016-08-04|1749.76
#2016-08-05|1733.52
#2016-08-08|1739.63
#2016-08-09|1769.36
#2016-08-10|1791.01
#2016-08-11|1792.40
#2016-08-12|1796.31
#2016-08-15|1830.59
#2016-08-16|1824.11
#2016-08-17|1825.11
#2016-08-18|1790.47
#2016-08-19|1775.98
#2016-08-22|1774.46
#2016-08-23|1789.40
#2016-08-24|1789.48
#2016-08-25|1788.45
#2016-08-26|1782.80
#2016-08-29|1772.62
#2016-08-30|1738.68
#2016-08-31|1720.74
#2016-09-01|1738.20
#2016-09-02|1729.89
#2016-09-05|1753.69
#2016-09-06|1778.63
#2016-09-07|1788.08
#2016-09-08|1777.47
#2016-09-09|1742.95
#2016-09-12|1725.10
#2016-09-13|1704.98
#2016-09-14|1695.51
#2016-09-15|1682.78
#2016-09-16|1690.41
#2016-09-19|1700.10
#2016-09-20|1710.73
#2016-09-21|1743.51
#2016-09-22|1751.49
#2016-09-23|1765.70
#2016-09-26|1770.40
#2016-09-27|1783.73
#2016-09-28|1766.50
#2016-09-29|1773.09
#2016-09-30|1752.62
#2016-10-03|1755.65
#2016-10-04|1744.70
#2016-10-05|1720.43
#2016-10-06|1709.75
#2016-10-07|1698.08
#2016-10-10|1697.89
#2016-10-11|1713.74
#2016-10-12|1692.98
#2016-10-13|1693.00
#2016-10-14|1716.61
#2016-10-17|1711.23
#2016-10-18|1709.55
#2016-10-19|1723.28
#2016-10-20|1715.16
#2016-10-21|1695.08
#2016-10-24|1694.72
#2016-10-25|1696.17
#2016-10-26|1710.78
#2016-10-27|1701.03
#2016-10-28|1691.52
#2016-10-31|1705.55
#2016-11-01|1715.60
#2016-11-02|1697.16
#2016-11-03|1698.81
#2016-11-04|1675.75
#2016-11-07|1666.82
#2016-11-08|1659.88
#2016-11-09|1605.62
#2016-11-10|1621.78
#2016-11-11|1573.72
#2016-11-14|1550.31
#2016-11-15|1543.67
#2016-11-16|1551.20
#2016-11-17|1563.68
#2016-11-18|1546.26
#2016-11-21|1563.41
#2016-11-22|1576.91
#2016-11-23|1569.10
#2016-11-24|1569.64
#2016-11-25|1579.10
#2016-11-28|1595.91
#2016-11-29|1583.68
#2016-11-30|1579.12
#2016-12-01|1580.34
#2016-12-02|1571.86
#2016-12-05|1563.81
#2016-12-06|1570.24
#2016-12-07|1581.89
#2016-12-08|1608.98
#2016-12-09|1600.03
#2016-12-12|1614.61
#2016-12-13|1637.79
#2016-12-14|1657.64
#2016-12-15|1604.05
#2016-12-16|1595.44
#2016-12-19|1610.16
#2016-12-20|1611.88
#2016-12-21|1608.05
#2016-12-22|1615.25
#2016-12-23|1614.45
#2016-12-26|1599.05
#2016-12-27|1596.93
#2016-12-28|1596.38
#2016-12-29|1602.97
#2016-12-30|1601.71
#2017-01-02|1602.60
#2017-01-03|1590.62
#2017-01-04|1625.10
#2017-01-05|1669.56
#2017-01-06|1671.59
#2017-01-09|1673.28
#2017-01-10|1685.15
#2017-01-11|1677.12
#2017-01-12|1700.65
#2017-01-13|1701.46
#2017-01-16|1701.36
#2017-01-17|1699.54
#2017-01-18|1698.43
#2017-01-19|1687.71
#2017-01-20|1700.64
#2017-01-23|1702.11
#2017-01-24|1704.04
#2017-01-25|1706.15
#2017-01-26|1705.57
#2017-01-27|1718.29
#2017-01-30|1713.79
#2017-01-31|1717.53
#2017-02-01|1714.16
#2017-02-02|1709.03
#2017-02-03|1704.58
#2017-02-06|1713.48
#2017-02-07|1714.86
#2017-02-08|1716.83
#2017-02-09|1714.72
#2017-02-10|1727.57
#2017-02-13|1717.15
#2017-02-14|1688.60
#2017-02-15|1696.58
#2017-02-16|1686.36
#2017-02-17|1682.53
#2017-02-20|1695.86
#2017-02-21|1686.21
#2017-02-22|1695.25
#2017-02-23|1703.75
#2017-02-24|1705.88
#2017-02-27|1698.89
#2017-02-28|1693.07
#2017-03-01|1690.64
#2017-03-02|1678.73
#2017-03-03|1670.83
#2017-03-06|1681.84
#2017-03-07|1687.56
#2017-03-08|1677.17
#2017-03-09|1667.68
#2017-03-10|1674.93
#2017-03-13|1697.12
#2017-03-14|1691.63
#2017-03-15|1697.12
#2017-03-16|1731.76
#2017-03-17|1730.52
#2017-03-20|1730.45
#2017-03-21|1727.09
#2017-03-22|1715.43
#2017-03-23|1709.65
#2017-03-24|1720.01
#2017-03-27|1710.88
#2017-03-28|1729.32
#2017-03-29|1727.21
#2017-03-30|1709.46
#2017-03-31|1692.00
#2017-04-03|1705.20
#2017-04-04|1703.78
#2017-04-05|1708.37
#2017-04-06|1697.62
#2017-04-07|1704.84
#2017-04-10|1698.10
#2017-04-11|1706.39
#2017-04-12|1683.20
#2017-04-13|1677.12
#2017-04-14|1664.39
#2017-04-17|1673.05
#2017-04-18|1665.90
#2017-04-19|1676.65
#2017-04-20|1682.14
#2017-04-21|1692.79
#2017-04-24|1701.53
#2017-04-25|1682.89
#2017-04-26|1668.54
#2017-04-27|1669.06
#2017-04-28|1690.02
#2017-05-01|1696.39
#2017-05-02|1692.45
#2017-05-03|1687.63
#2017-05-04|1676.91
#2017-05-05|1686.21
#2017-05-08|1706.00
#2017-05-09|1696.33
#2017-05-10|1710.21
#2017-05-11|1719.54
#2017-05-12|1719.66
#2017-05-15|1716.55
#2017-05-16|1739.52
#2017-05-17|1757.43
#2017-05-18|1738.31
#2017-05-19|1741.80
#2017-05-22|1763.39
#2017-05-23|1761.34
#2017-05-24|1749.53
#2017-05-25|1772.29
#2017-05-26|1775.70
#2017-05-29|1768.01
#2017-05-30|1781.54
#2017-05-31|1792.33
#2017-06-01|1786.92
#2017-06-02|1799.71
#2017-06-05|1809.39
#2017-06-06|1808.57
#2017-06-07|1805.76
#2017-06-08|1781.57
#2017-06-09|1798.96
#2017-06-12|1798.83
#2017-06-13|1793.56
#2017-06-14|1798.88
#2017-06-15|1779.37
#2017-06-16|1807.25
#2017-06-19|1807.55
#2017-06-20|1809.73
#2017-06-21|1801.61
#2017-06-22|1804.56
#2017-06-23|1806.21
#2017-06-26|1801.79
#2017-06-27|1796.13
#2017-06-28|1792.19
#2017-06-29|1790.41
#2017-06-30|1771.18
#2017-07-03|1763.79
#2017-07-04|1761.46
#2017-07-05|1761.80
#2017-07-06|1756.93
#2017-07-07|1740.35
#2017-07-10|1726.66
#2017-07-11|1739.31
#2017-07-12|1747.16
#2017-07-13|1753.03
#2017-07-14|1770.10
#2017-07-17|1764.82
#2017-07-18|1778.63
#2017-07-19|1789.71
#2017-07-20|1789.71
#2017-07-21|1795.91
#2017-07-24|1799.86
#2017-07-25|1784.59
#2017-07-26|1779.40
#2017-07-27|1796.12
#2017-07-28|1796.80
#2017-07-31|1792.48
#2017-08-01|1805.98
#2017-08-02|1806.56
#2017-08-03|1804.56
#2017-08-04|1789.25
#2017-08-07|1804.25
#2017-08-08|1793.29
#2017-08-09|1784.55
#2017-08-10|1785.14
#2017-08-11|1785.51
#2017-08-14|1768.01
#2017-08-15|1773.00
#2017-08-16|1774.79
#2017-08-17|1760.39
#2017-08-18|1766.23
#2017-08-21|1767.63
#2017-08-22|1759.09
#2017-08-23|1779.36
#2017-08-24|1766.95
#2017-08-25|1772.36
#2017-08-28|1775.84
#2017-08-29|1771.99
#2017-08-30|1763.62
#2017-08-31|1772.68
#2017-09-01|1761.37
#2017-09-04|1746.60
#2017-09-05|1748.36
#2017-09-06|1744.81
#2017-09-07|1752.46
#2017-09-08|1755.43
#2017-09-11|1748.26
#2017-09-12|1736.31
#2017-09-13|1725.86
#2017-09-14|1712.95
#2017-09-15|1715.47
#2017-09-18|1707.60
#2017-09-19|1730.88
#2017-09-20|1744.25
#2017-09-21|1720.23
#2017-09-22|1721.61
#2017-09-25|1734.11
#2017-09-26|1731.76
#2017-09-27|1725.01
#2017-09-28|1723.63
#2017-09-29|1727.73
#2017-10-02|1721.62
#2017-10-03|1722.74
#2017-10-04|1733.46
#2017-10-05|1731.36
#2017-10-06|1725.58
#2017-10-09|1729.31
#2017-10-10|1752.30
#2017-10-11|1750.33
#2017-10-12|1772.39
#2017-10-13|1789.52
#2017-10-16|1806.73
#2017-10-17|1796.75
#2017-10-18|1790.02
#2017-10-19|1800.59
#2017-10-20|1791.54
#2017-10-23|1792.16
#2017-10-24|1802.50
#2017-10-25|1792.53
#2017-10-26|1791.91
#2017-10-27|1809.46
#2017-10-30|1824.07
#2017-10-31|1798.80
#2017-11-01|1813.03
#2017-11-02|1822.56
#2017-11-03|1816.25
#2017-11-06|1813.65
#2017-11-07|1831.05
#2017-11-08|1835.93
#2017-11-09|1832.02
#2017-11-10|1822.80
#2017-11-13|1809.86
#2017-11-14|1803.04
#2017-11-15|1783.18
#2017-11-16|1809.07
#2017-11-17|1809.03
#2017-11-20|1804.85
#2017-11-21|1818.15
#2017-11-22|1838.00
#2017-11-23|1844.02
#2017-11-24|1864.81
#2017-11-27|1863.41
#2017-11-28|1857.84
#2017-11-29|1857.41
#2017-11-30|1862.89
#2017-12-01|1843.25
#2017-12-04|1837.80
#2017-12-05|1849.86
#2017-12-06|1844.68
#2017-12-07|1851.81
#2017-12-08|1839.74
#2017-12-11|1854.18
#2017-12-12|1838.90
#2017-12-13|1852.27
#2017-12-14|1830.15
#2017-12-15|1770.58
#2017-12-18|1777.40
#2017-12-19|1763.06
#2017-12-20|1752.23
#2017-12-21|1751.09
#2017-12-22|1753.34
#2017-12-25|1756.71
#2017-12-26|1757.67
#2017-12-27|1752.03
#2017-12-28|1755.32
#2017-12-29|1751.89
#2018-01-01|1751.89
#2018-01-02|1761.56
#2018-01-03|1757.04
#2018-01-04|1783.74
#2018-01-05|1785.30
#2018-01-08|1788.08
#2018-01-09|1798.27
#2018-01-10|1797.58
#2018-01-11|1790.08
#2018-01-12|1769.16
#2018-01-15|1787.46
#2018-01-16|1799.29
#2018-01-17|1793.46
#2018-01-18|1781.84
#2018-01-19|1789.53
#2018-01-22|1792.48
#2018-01-23|1809.46
#2018-01-24|1829.31
#2018-01-25|1830.61
#2018-01-26|1825.59
#2018-01-29|1823.99
#2018-01-30|1808.29
#2018-01-31|1795.42
#2018-02-01|1809.18
#2018-02-02|1782.11
#2018-02-05|1755.89
#2018-02-06|1707.35
#2018-02-07|1724.32
#2018-02-08|1727.05
#2018-02-09|1717.41
#2018-02-12|1716.88
#2018-02-13|1719.28
#2018-02-14|1708.17
#2018-02-15|1725.23
#2018-02-16|1734.51
#2018-02-19|1759.73
#2018-02-20|1744.37
#2018-02-21|1725.56
#2018-02-22|1731.10
#2018-02-23|1748.46
#2018-02-26|1770.42
#2018-02-27|1765.99
#2018-02-28|1756.86
#2018-03-01|1736.60
#2018-03-02|1726.73
#2018-03-05|1735.04
#2018-03-06|1746.03
#2018-03-07|1743.28
#2018-03-08|1745.84
#2018-03-09|1748.62
#2018-03-12|1767.96
#2018-03-13|1769.37
#2018-03-14|1762.53
#2018-03-15|1764.91
#2018-03-16|1769.25
#2018-03-19|1768.97
#2018-03-20|1760.45
#2018-03-21|1759.42
#2018-03-22|1767.12
#2018-03-23|1722.27
#2018-03-26|1719.08
#2018-03-27|1732.47
#2018-03-28|1711.94
#2018-03-29|1710.14
#2018-03-30|1721.30
#2018-04-02|1724.22
#2018-04-03|1717.91
#2018-04-04|1722.86
#2018-04-05|1721.96
#2018-04-06|1727.80
#2018-04-09|1735.15
#2018-04-10|1739.47
#2018-04-11|1749.69
#2018-04-12|1735.38
#2018-04-13|1729.53
#2018-04-16|1742.13
#2018-04-17|1738.52
#2018-04-18|1758.95
#2018-04-19|1758.98
#2018-04-20|1753.10
#2018-04-23|1741.75
#2018-04-24|1732.39
#2018-04-25|1735.99
#2018-04-26|1732.68
#2018-04-27|1768.49
#2018-04-30|1768.55
#2018-05-01|1762.22
#2018-05-02|1748.93
#2018-05-03|1765.22
#2018-05-04|1763.85
#2018-05-07|1766.56
#2018-05-08|1768.53
#2018-05-09|1761.12
#2018-05-10|1751.04
#2018-05-11|1781.83
#2018-05-14|1778.38
#2018-05-15|1754.91
#2018-05-16|1737.27
#2018-05-17|1726.27
#2018-05-18|1729.03
#2018-05-21|1724.07
#2018-05-22|1725.84
#2018-05-23|1733.29
#2018-05-24|1724.07
#2018-05-25|1714.97
#2018-05-28|1709.44
#2018-05-29|1704.95
#2018-05-30|1705.33
#2018-05-31|1707.41
#2018-06-01|1687.57
#2018-06-04|1703.33
#2018-06-05|1713.83
#2018-06-06|1728.12
#2018-06-07|1726.63
#2018-06-08|1723.54
#2018-06-11|1732.51
#2018-06-12|1731.43
#2018-06-13|1745.09
#2018-06-14|1743.12
#2018-06-15|1741.09
#2018-06-18|1736.17
#2018-06-19|1719.58
#2018-06-20|1729.06
#2018-06-21|1742.18
#2018-06-22|1725.95
#2018-06-25|1708.28
#2018-06-26|1703.36
#2018-06-27|1697.32
#2018-06-28|1679.03
#2018-06-29|1675.20
#2018-07-02|1651.80
#2018-07-03|1661.79
#2018-07-04|1689.81
#2018-07-05|1694.64
#2018-07-06|1706.64
#2018-07-09|1733.44
#2018-07-10|1729.87
#2018-07-11|1730.45
#2018-07-12|1748.06
#2018-07-13|1767.74
#2018-07-16|1769.64
#2018-07-17|1762.45
#2018-07-18|1770.43
#2018-07-19|1762.33
#2018-07-20|1788.59
#2018-07-23|1773.31
#2018-07-24|1778.84
#2018-07-25|1778.35
#2018-07-26|1764.49
#2018-07-27|1778.03
#2018-07-30|1775.46
#2018-07-31|1769.68
#2018-08-01|1776.04
#2018-08-02|1758.83
#2018-08-03|1771.73
#2018-08-06|1784.55
#2018-08-07|1821.28
#2018-08-08|1863.10
#2018-08-09|1865.45
#2018-08-10|1831.90
#2018-08-13|1805.33
#2018-08-14|1851.17
#2018-08-15|1849.99
#2018-08-16|1838.08
#2018-08-17|1842.76
#2018-08-20|1833.47
#2018-08-21|1788.35
#2018-08-22|1792.33
#2018-08-23|1799.53
#2018-08-24|1817.25
#2018-08-27|1816.79
#2018-08-28|1822.07
#2018-08-29|1814.53
#2018-08-30|1824.93
#2018-08-31|1825.36
#2018-09-03|1815.69
#2018-09-04|1811.02
#2018-09-05|1968.06
#2018-09-06|1779.25
#2018-09-07|1779.82
#2018-09-10|1785.57
#2018-09-11|1807.20
#2018-09-12|1834.92
#2018-09-13|1866.59
#2018-09-14|1863.34
#2018-09-17|1867.99
#2018-09-18|1877.27
#2018-09-19|1884.56
#2018-09-20|1877.00
#2018-09-21|1896.70
#2018-09-24|1897.04
#2018-09-25|1900.34
#2018-09-26|1913.95
#2018-09-27|1899.54
#2018-09-28|1928.63
#2018-10-01|1920.07
#2018-10-02|1908.03
#2018-10-03|1879.47
#2018-10-04|1879.88
#2018-10-05|1871.06
#2018-10-08|1874.27
#2018-10-09|1847.99
#2018-10-10|1835.02
#2018-10-11|1784.67
#2018-10-12|1803.85
#2018-10-15|1758.75
#2018-10-16|1789.96
#2018-10-17|1815.60
#2018-10-18|1815.99
#2018-10-19|1804.29
#2018-10-22|1790.83
#2018-10-23|1757.33
#2018-10-24|1764.42
#2018-10-25|1728.99
#2018-10-26|1732.34
#2018-10-29|1700.88
#2018-10-30|1686.27
#2018-10-31|1721.41
#2018-11-01|1559.75
#2018-11-02|1611.66
#2018-11-05|1604.59
#2018-11-06|1604.08
#2018-11-07|1623.75
#2018-11-08|1644.50
#2018-11-09|1629.48
#2018-11-12|1632.34
#2018-11-13|1631.14
#2018-11-14|1650.78
#2018-11-15|1657.78
#2018-11-16|1659.41
#2018-11-19|1682.98
#2018-11-20|1668.19
#2018-11-21|1662.42
#2018-11-22|1671.95
#2018-11-23|1669.79
#2018-11-26|1656.32
#2018-11-27|1679.68
#2018-11-28|1698.59
#2018-11-29|1700.30
#2018-11-30|1709.69
#2018-12-03|1718.90
#2018-12-04|1699.86
#2018-12-05|1703.38
#2018-12-06|1687.33
#2018-12-07|1684.98
#2018-12-10|1659.11
#2018-12-11|1679.78
#2018-12-12|1688.22
#2018-12-13|1672.89
#2018-12-14|1646.47
#2018-12-17|1661.18
#2018-12-18|1635.51
#2018-12-19|1629.61
#2018-12-20|1605.56
#2018-12-21|1582.13
#2018-12-24|1589.86
#2018-12-25|1528.81
#2018-12-26|1535.54
#2018-12-27|1581.45
#2018-12-28|1588.69
#2018-12-31|1597.22
#2019-01-01|1597.22
#2019-01-02|1595.94
#2019-01-03|1617.85
#2019-01-04|1615.35
#2019-01-07|1623.20
#2019-01-08|1649.55
#2019-01-09|1660.65
#2019-01-10|1659.02
#2019-01-11|1660.11
#2019-01-14|1659.05
#2019-01-15|1659.75
#2019-01-16|1660.85
#2019-01-17|1655.20
#2019-01-18|1650.49
#2019-01-21|1650.35
#2019-01-22|1649.79
#2019-01-23|1660.50
#2019-01-24|1667.77
#2019-01-25|1685.36
#2019-01-28|1675.41
#2019-01-29|1698.26
#2019-01-30|1689.93
#2019-01-31|1720.12
#2019-02-01|1707.23
#2019-02-04|1702.86
#2019-02-05|1697.85
#2019-02-06|1694.27
#2019-02-07|1762.37
#2019-02-08|1768.40
#2019-02-11|1757.58
#2019-02-12|1768.45
#2019-02-13|1791.07
#2019-02-14|1795.78
#2019-02-15|1770.36
#2019-02-18|1780.51
#2019-02-19|1775.78
#2019-02-20|1792.41
#2019-02-21|1780.15
#2019-02-22|1787.69
#2019-02-25|1791.71
#2019-02-26|1792.30
#2019-02-27|1798.34
#2019-02-28|1782.32
#2019-03-01|1775.38
#2019-03-04|1789.35
#2019-03-05|1779.18
#2019-03-06|1772.39
#2019-03-07|1777.00
#2019-03-08|1759.08
#2019-03-11|1770.47
#2019-03-12|1787.41
#2019-03-13|1773.53
#2019-03-14|1775.56
#2019-03-15|1790.28
#2019-03-18|1798.09
#2019-03-19|1801.59
#2019-03-20|1785.48
#2019-03-21|1792.82
#2019-03-22|1821.56
#2019-03-25|1783.23
#2019-03-26|1793.48
#2019-03-27|1794.23
#2019-03-28|1769.59
#2019-03-29|1789.31
#2019-04-01|1799.68
#2019-04-02|1775.18
#2019-04-03|1777.87
#2019-04-04|1779.09
#2019-04-05|1775.24
#2019-04-08|1767.84
#2019-04-09|1768.05
#2019-04-10|1771.53
#2019-04-11|1773.19
#2019-04-12|1792.77
#2019-04-15|1812.52
#2019-04-16|1842.09
#2019-04-17|1829.56
#2019-04-18|1819.53
#2019-04-19|1811.01
#2019-04-22|1808.20
#2019-04-23|1810.96
#2019-04-24|1807.30
#2019-04-25|1819.54
#2019-04-26|1821.32
#2019-04-29|1819.35
#2019-04-30|1824.44
#2019-05-01|1828.13
#2019-05-02|1822.73
#2019-05-03|1829.19
#2019-05-06|1828.93
#2019-05-07|1849.64
#2019-05-08|1839.34
#2019-05-09|1856.72
#2019-05-10|1833.48
#2019-05-13|1830.21
#2019-05-14|1810.87
#2019-05-15|1825.49
#2019-05-16|1813.39
#2019-05-17|1834.75
#2019-05-20|1845.56
#2019-05-21|1851.43
#2019-05-22|1853.32
#2019-05-23|1830.86
#2019-05-24|1853.22
#2019-05-27|1864.53
#2019-05-28|1867.75
#2019-05-29|1862.41
#2019-05-30|1855.72
#2019-05-31|1860.05
#2019-06-03|1832.03
#2019-06-04|1811.87
#2019-06-05|1842.51
#2019-06-06|1863.88
#2019-06-07|1867.47
#2019-06-10|1864.26
#2019-06-11|1878.00
#2019-06-12|1866.92
#2019-06-13|1871.29
#2019-06-14|1877.40
#2019-06-17|1877.43
#2019-06-18|1864.07
#2019-06-19|1895.26
#2019-06-20|1929.17
#2019-06-21|1904.92
#2019-06-24|1912.02
#2019-06-25|1918.87
#2019-06-26|1893.68
#2019-06-27|1921.87
#2019-06-28|1917.21
#2019-07-01|1924.88
#2019-07-02|1922.79
#2019-07-03|1924.21
#2019-07-04|1951.44
#2019-07-05|1939.63
#2019-07-08|1909.19
#2019-07-09|1911.72
#2019-07-10|1928.35
#2019-07-11|1947.62
#2019-07-12|1952.75
#2019-07-15|1948.57
#2019-07-16|1931.24
#2019-07-17|1924.85
#2019-07-18|1906.87
#2019-07-19|1937.36
#2019-07-22|1942.03
#2019-07-23|1963.46
#2019-07-24|1972.44
#2019-07-25|1964.88
#2019-07-26|1960.77
#2019-07-29|1981.30
#2019-07-30|1963.75
#2019-07-31|1951.67
#2019-08-01|1962.53
#2019-08-02|1962.41
#2019-08-05|1932.87
#2019-08-06|1898.91
#2019-08-07|1899.65
#2019-08-08|1885.32
#2019-08-09|1905.00
#2019-08-12|1904.28
#2019-08-13|1859.39
#2019-08-14|1888.08
#2019-08-15|1871.95
#2019-08-16|1865.65
#2019-08-19|1877.63
#2019-08-20|1884.67
#2019-08-21|1867.04
#2019-08-22|1869.38
#2019-08-23|1868.65
#2019-08-26|1832.43
#2019-08-27|1856.78
#2019-08-28|1879.01
#2019-08-29|1868.81
#2019-08-30|1896.73
#2019-09-02|1887.52
#2019-09-03|1889.57
#2019-09-04|1891.13
#2019-09-05|1886.87
#2019-09-06|1872.64
#2019-09-09|1870.64
#2019-09-10|1877.93
#2019-09-11|1879.20
#2019-09-12|1889.98
#2019-09-13|1904.55
#2019-09-16|1902.42
#2019-09-17|1899.87
#2019-09-18|1881.02
#2019-09-19|1882.31
#2019-09-20|1878.56
#2019-09-23|1886.43
#2019-09-24|1898.23
#2019-09-25|1876.64
#2019-09-26|1872.37
#2019-09-27|1858.00
#2019-09-30|1836.30
#2019-10-01|1851.42
#2019-10-02|1865.66
#2019-10-03|1859.05
#2019-10-04|1859.79
#2019-10-07|1870.49
#2019-10-08|1888.65
#2019-10-09|1876.93
#2019-10-10|1875.66
#2019-10-11|1874.80
#2019-10-14|1874.20
#2019-10-15|1879.51
#2019-10-16|1885.25
#2019-10-17|1880.70
#2019-10-18|1873.54
#2019-10-21|1889.75
#2019-10-22|1891.93
#2019-10-23|1875.08
#2019-10-24|1869.09
#2019-10-25|1854.36
#2019-10-28|1845.87
#2019-10-29|1867.84
#2019-10-30|1866.61
#2019-10-31|1896.33
#2019-11-01|1905.94
#2019-11-04|1901.17
#2019-11-05|1931.06
#2019-11-06|1917.08
#2019-11-07|1920.70
#2019-11-08|1928.41
#2019-11-11|1934.46
#2019-11-12|1927.32
#2019-11-13|1921.51
#2019-11-14|1923.38
#2019-11-15|1922.71
#2019-11-18|1938.20
#2019-11-19|1929.19
#2019-11-20|1918.65
#2019-11-21|1918.39
#2019-11-22|1921.01
#2019-11-25|1928.29
#2019-11-26|1926.10
#2019-11-27|1933.10
#2019-11-28|1938.60
#2019-11-29|1931.17
#2019-12-02|1944.77
#2019-12-03|1940.19
#2019-12-04|1933.60
#2019-12-05|1936.97
#2019-12-06|1941.43
#2019-12-09|1950.68
#2019-12-10|1944.62
#2019-12-11|1950.98
#2019-12-12|1949.28
#2019-12-13|1952.66
#2019-12-16|1954.71
#2019-12-17|1967.25
#2019-12-18|1974.22
#2019-12-19|1996.54
#2019-12-20|1988.83
#2019-12-23|1984.68
#2019-12-24|1980.29
#2019-12-25|1983.43
#2019-12-26|1984.31
#2019-12-27|1986.49
#2019-12-30|1994.26
#2019-12-31|1993.98
#2020-01-01|1993.98
#2020-01-02|1999.77
#2020-01-03|2000.85
#2020-01-06|1974.50
#2020-01-07|1994.40
#2020-01-08|1978.01
#2020-01-09|2006.87
#2020-01-10|2012.64
#2020-01-13|2007.29
#2020-01-14|2023.48
#2020-01-15|2016.70
#2020-01-16|2009.22
#2020-01-17|2010.44
#2020-01-20|2019.06
#2020-01-21|2012.64
#2020-01-22|2021.34
#2020-01-23|2016.57
#2020-01-24|2016.55
#2020-01-27|1997.90
#2020-01-28|1988.25
#2020-01-29|1999.61
#2020-01-30|1989.42
#2020-01-31|1986.75
#2020-02-03|1976.62
#2020-02-04|1962.20
#2020-02-05|1979.28
#2020-02-06|2010.42
#2020-02-07|2038.85
#2020-02-10|2042.84
#2020-02-11|2046.50
#2020-02-12|2098.97
#2020-02-13|2064.79
#2020-02-14|2067.83
#2020-02-17|2059.75
#2020-02-18|2029.37
#2020-02-19|2024.39
#2020-02-20|2018.29
#2020-02-21|2039.55
#2020-02-24|2049.68
#2020-02-25|2012.81
#2020-02-26|1990.76
#2020-02-27|1966.44
#2020-02-28|1907.75
#2020-03-02|1915.62
#2020-03-03|1916.54
#2020-03-04|1949.40
#2020-03-05|1989.45
#2020-03-06|1961.06
#2020-03-09|1937.91
#2020-03-10|1919.36
#2020-03-11|1863.45
#2020-03-12|1786.72
#2020-03-13|1704.72
#2020-03-16|1705.94
#2020-03-17|1681.07
#2020-03-18|1596.99
#2020-03-19|1588.97
#2020-03-20|1570.60
#2020-03-23|1601.14
#2020-03-24|1662.02
#2020-03-25|1744.30
#2020-03-26|1762.02
#2020-03-27|1829.24
#2020-03-30|1822.77
#2020-03-31|1799.70
#2020-04-01|1757.63
#2020-04-02|1749.00
#2020-04-03|1743.76
#2020-04-06|1839.04
#2020-04-07|1846.67
#2020-04-08|1855.40
#2020-04-09|1842.33
#2020-04-10|1858.42
#2020-04-13|1852.44
#2020-04-14|1893.11
#2020-04-15|1883.19
#2020-04-16|1897.47
#2020-04-17|1924.74
#2020-04-20|1908.64
#2020-04-21|1888.28
#2020-04-22|1880.42
#2020-04-23|1899.57
#2020-04-24|1881.20
#2020-04-27|1915.45
#2020-04-28|1923.91
#2020-04-29|1931.01
#2020-04-30|1898.92
#2020-05-01|1885.69
#2020-05-04|1882.40
#2020-05-05|1888.91
#2020-05-06|1895.56
#2020-05-07|1866.27
#2020-05-08|1911.23
#2020-05-11|1889.46
#2020-05-12|1907.13
#2020-05-13|1892.25
#2020-05-14|1865.17
#2020-05-15|1865.76
#2020-05-18|1894.66
#2020-05-19|1873.05
#2020-05-20|1885.37
#2020-05-21|1851.57
#2020-05-22|1856.39
#2020-05-25|1865.28
#2020-05-26|1898.81
#2020-05-27|1883.47
#2020-05-28|1903.56
#2020-05-29|1895.89
#2020-06-01|1931.23
#2020-06-02|1939.42
#2020-06-03|1935.29
#2020-06-04|1953.87
#2020-06-05|1944.42
#2020-06-08|1976.31
#2020-06-09|1999.97
#2020-06-10|1994.50
#2020-06-11|1974.73
#2020-06-12|1935.52
#2020-06-15|1904.88
#2020-06-16|1947.17
#2020-06-17|1974.79
#2020-06-18|1982.53
#2020-06-19|1978.15
#2020-06-22|1987.18
#2020-06-23|2006.72
#2020-06-24|1983.89
#2020-06-25|1962.21
#2020-06-26|1991.21
#2020-06-29|1955.62
#2020-06-30|1973.33
#2020-07-01|1974.95
#2020-07-02|1993.59
#2020-07-03|2020.25
#2020-07-06|2054.81
#2020-07-07|2067.19
#2020-07-08|2057.91
#2020-07-09|2100.97
#2020-07-10|2098.03
#2020-07-13|2127.91
#2020-07-14|2127.15
#2020-07-15|2148.61
#2020-07-16|2122.72
#2020-07-17|2124.06
#2020-07-20|2116.55
#2020-07-21|2135.78
#2020-07-22|2125.06
#2020-07-23|2123.67
#2020-07-24|2137.59
#2020-07-27|2170.19
#2020-07-28|2183.50
#2020-07-29|2188.53
#2020-07-30|2207.23
#2020-07-31|2136.54
#2020-08-03|2180.29
#2020-08-04|2201.12
#2020-08-05|2166.43
#2020-08-06|2159.63
#2020-08-07|2150.06
#2020-08-10|2156.42
#2020-08-11|2148.26
#2020-08-12|2154.07
#2020-08-13|2160.56
#2020-08-14|2161.15
#2020-08-17|2150.37
#2020-08-18|2157.44
#2020-08-19|2173.15
#2020-08-20|2139.79
#2020-08-21|2140.30
#2020-08-24|2147.85
#2020-08-25|2159.22
#2020-08-26|2186.66
#2020-08-27|2164.11
#2020-08-28|2148.61
#2020-08-31|2110.39
#2020-09-01|2080.75
#2020-09-02|2085.42
#2020-09-03|2085.01
#2020-09-04|2043.53
#2020-09-07|1995.86
#2020-09-08|2010.34
#2020-09-09|1971.31
#2020-09-10|1988.71
#2020-09-11|1990.87
#2020-09-14|2022.12
#2020-09-15|2014.76
#2020-09-16|2071.67
#2020-09-17|2063.78
#2020-09-18|2031.99
#2020-09-21|2022.15
#2020-09-22|2009.08
#2020-09-23|1994.78
#2020-09-24|1955.59
#2020-09-25|1960.63
#2020-09-28|1992.88
#2020-09-29|2029.62
#2020-09-30|2062.94
#2020-10-01|2063.55
#2020-10-02|2078.65
#2020-10-05|2105.93
#2020-10-06|2124.83
#2020-10-07|2137.77
#2020-10-08|2149.34
#2020-10-09|2143.62
#2020-10-12|2162.33
#2020-10-13|2151.57
#2020-10-14|2166.28
#2020-10-15|2149.61
#2020-10-16|2147.06
#2020-10-19|2160.77
#2020-10-20|2140.70
#2020-10-21|2173.87
#2020-10-22|2149.67
#2020-10-23|2145.92
#2020-10-26|2138.01
#2020-10-27|2151.18
#2020-10-28|2146.42
#2020-10-29|2124.44
#2020-10-30|2107.39
#2020-11-02|2119.89
#2020-11-03|2134.84
#2020-11-04|2122.35
#2020-11-05|2189.03
#2020-11-06|2189.73
#2020-11-09|2215.41
#2020-11-10|2198.42
#2020-11-11|2198.68
#2020-11-12|2232.22
#2020-11-13|2229.80
#2020-11-16|2254.91
#2020-11-17|2247.73
#2020-11-18|2240.43
#2020-11-19|2239.15
#2020-11-20|2253.47
#2020-11-23|2243.44
#2020-11-24|2252.38
#2020-11-25|2258.91
#2020-11-26|2289.75
#2020-11-27|2314.73
#2020-11-30|2290.23
#2020-12-01|2288.53
#2020-12-02|2286.67
#2020-12-03|2323.72
#2020-12-04|2304.38
#2020-12-07|2290.69
#2020-12-08|2289.95
#2020-12-09|2328.41
#2020-12-10|2396.36
#2020-12-11|2379.77
#2020-12-14|2404.69
#2020-12-15|2400.15
#2020-12-16|2405.22
#2020-12-17|2449.80
#2020-12-18|2452.06
#2020-12-21|2455.31
#2020-12-22|2421.15
#2020-12-23|2404.32
#2020-12-24|2394.41
#2020-12-25|2369.98
#2020-12-28|2373.05
#2020-12-29|2424.63
#2020-12-30|2420.50
#2020-12-31|2419.26
#2021-01-01|2419.26
#2021-01-04|2436.81
#2021-01-05|2443.38
#2021-01-06|2462.13
#2021-01-07|2452.81
#2021-01-08|2475.40
#2021-01-11|2457.91
#2021-01-12|2456.05
#2021-01-13|2495.08
#2021-01-14|2526.23
#2021-01-15|2518.07
#2021-01-18|2504.13
#2021-01-19|2526.46
#2021-01-20|2527.10
#2021-01-21|2563.89
#2021-01-22|2541.05
#2021-01-25|2541.76
#2021-01-26|2535.84
#2021-01-27|2516.01
#2021-01-28|2456.51
#2021-01-29|2411.80
#2021-02-01|2444.20
#2021-02-02|2460.20
#2021-02-03|2493.05
#2021-02-04|2491.30
#2021-02-05|2546.13
#2021-02-08|2606.90
#2021-02-09|2654.39
#2021-02-10|2675.79
#2021-02-11|2680.16
#2021-02-12|2654.52
#2021-02-15|2687.11
#2021-02-16|2737.94
#2021-02-17|2720.78
#2021-02-18|2707.48
#2021-02-19|2722.25
#2021-02-22|2738.15
#2021-02-23|2735.24
#2021-02-24|2657.05
#2021-02-25|2697.17
#2021-02-26|2609.75
#2021-03-01|2677.16
#2021-03-02|2658.82
#2021-03-03|2673.04
#2021-03-04|2589.17
#2021-03-05|2583.12
#2021-03-08|2555.95
#2021-03-09|2596.22
#2021-03-10|2618.71
#2021-03-11|2638.77
#2021-03-12|2671.42
#2021-03-15|2654.25
#2021-03-16|2699.10
#2021-03-17|2678.11
#2021-03-18|2676.04
#2021-03-19|2650.60
#2021-03-22|2644.84
#2021-03-23|2641.92
#2021-03-24|2577.33
#2021-03-25|2568.06
#2021-03-26|2606.64
#2021-03-29|2582.93
#2021-03-30|2580.75
#2021-03-31|2561.93
#2021-04-01|2574.58
#2021-04-02|2611.21
#2021-04-05|2652.96
#2021-04-06|2637.07
#2021-04-07|2653.35
#2021-04-08|2647.44
#2021-04-09|2652.04
#2021-04-12|2666.50
#2021-04-13|2674.44
#2021-04-14|2665.74
#2021-04-15|2697.13
#2021-04-16|2695.32
#2021-04-19|2696.93
#2021-04-20|2668.69
#2021-04-21|2666.72
#2021-04-22|2698.11
#2021-04-23|2686.24
#2021-04-26|2694.18
#2021-04-27|2673.22
#2021-04-28|2659.78
#2021-04-29|2655.40
#2021-04-30|2627.01
#2021-05-03|2637.08
#2021-05-04|2632.65
#2021-05-05|2635.98
#2021-05-06|2662.89
#2021-05-07|2688.32
#2021-05-10|2716.99
#2021-05-11|2650.85
#2021-05-12|2582.78
#2021-05-13|2510.74
#2021-05-14|2548.44
#2021-05-17|2530.64
#2021-05-18|2588.35
#2021-05-19|2571.20
#2021-05-20|2565.45
#2021-05-21|2572.70
#2021-05-24|2565.66
#2021-05-25|2570.69
#2021-05-26|2563.63
#2021-05-27|2535.33
#2021-05-28|2571.67
#2021-05-31|2565.40
#2021-06-01|2543.44
#2021-06-02|2527.20
#2021-06-03|2545.67
#2021-06-04|2548.36
#2021-06-07|2568.60
#2021-06-08|2546.87
#2021-06-09|2537.82
#2021-06-10|2525.72
#2021-06-11|2528.25
#2021-06-14|2525.04
#2021-06-15|2522.45
#2021-06-16|2516.57
#2021-06-17|2480.20
#2021-06-18|2463.08
#2021-06-21|2417.93
#2021-06-22|2461.43
#2021-06-23|2452.18
#2021-06-24|2467.75
#2021-06-25|2479.54
#2021-06-28|2481.34
#2021-06-29|2457.96
#2021-06-30|2467.00
#2021-07-01|2443.46
#2021-07-02|2458.16
#2021-07-05|2423.21
#2021-07-06|2430.33
#2021-07-07|2418.91
#2021-07-08|2435.99
#2021-07-09|2424.90
#2021-07-12|2457.96
#2021-07-13|2474.51
#2021-07-14|2479.81
#2021-07-15|2464.39
#2021-07-16|2450.09
#2021-07-19|2440.92
#2021-07-20|2415.66
#2021-07-21|2406.11
#2021-07-22|2418.14
#2021-07-23|2408.87
#2021-07-26|2397.28
#2021-07-27|2408.79
#2021-07-28|2365.66
#2021-07-29|2398.59
#2021-07-30|2357.00
#2021-08-02|2393.89
#2021-08-03|2387.57
#2021-08-04|2376.68
#2021-08-05|2370.72
#2021-08-06|2359.59
#2021-08-09|2359.05
#2021-08-10|2371.66
#2021-08-11|2366.63
#2021-08-12|2370.05
#2021-08-13|2387.86
#2021-08-16|2372.75
#2021-08-17|2339.48
#2021-08-18|2342.91
#2021-08-19|2324.71
#2021-08-20|2305.71
#2021-08-23|2325.01
#2021-08-24|2337.79
#2021-08-25|2334.35
#2021-08-26|2333.87
#2021-08-27|2341.07
#2021-08-30|2344.92
#2021-08-31|2346.40
#2021-09-01|2371.33
#2021-09-02|2382.69
#2021-09-03|2418.87
#2021-09-06|2466.81
#2021-09-07|2529.09
#2021-09-08|2552.84
#2021-09-09|2547.68
#2021-09-10|2566.19
#2021-09-13|2550.19
#2021-09-14|2564.88
#2021-09-15|2531.22
#2021-09-16|2509.32
#2021-09-17|2527.87
#2021-09-20|2529.72
#2021-09-21|2480.77
#2021-09-22|2470.61
#2021-09-23|2470.14
#2021-09-24|2498.99
#2021-09-27|2489.49
#2021-09-28|2485.74
#2021-09-29|2458.02
#2021-09-30|2438.50
#2021-10-01|2436.55
#2021-10-04|2425.96
#2021-10-05|2378.67
#2021-10-06|2374.77
#2021-10-07|2378.25
#2021-10-08|2393.77
#2021-10-11|2401.74
#2021-10-12|2370.75
#2021-10-13|2376.14
#2021-10-14|2378.55
#2021-10-15|2394.38
#2021-10-18|2376.88
#2021-10-19|2394.62
#2021-10-20|2423.06
#2021-10-21|2421.76
#2021-10-22|2426.18
#2021-10-25|2396.64
#2021-10-26|2434.80
#2021-10-27|2421.43
#2021-10-28|2403.61
#2021-10-29|2376.88
#2021-11-01|2407.32
#2021-11-02|2396.57
#2021-11-03|2389.97
#2021-11-04|2400.26
#2021-11-05|2393.64
#2021-11-08|2383.28
#2021-11-09|2438.34
#2021-11-10|2404.11
#2021-11-11|2408.81
#2021-11-12|2451.40
#2021-11-15|2469.53
#2021-11-16|2464.27
#2021-11-17|2455.28
#2021-11-18|2445.64
#2021-11-19|2436.69
#2021-11-22|2423.97
#2021-11-23|2417.85
#2021-11-24|2389.18
#2021-11-25|2410.72
#2021-11-26|2382.36
#2021-11-29|2316.34
#2021-11-30|2285.66
#2021-12-01|2277.52
#2021-12-02|2240.49
#2021-12-03|2234.99
#2021-12-06|2194.31
#2021-12-07|2247.48
#2021-12-08|2242.98
#2021-12-09|2256.16
#2021-12-10|2242.09
#2021-12-13|2246.11
#2021-12-14|2257.86
#2021-12-15|2260.67
#2021-12-16|2281.50
#2021-12-17|2269.65
#2021-12-20|2235.11
#2021-12-21|2240.75
#2021-12-22|2235.38
#2021-12-23|2243.12
#2021-12-24|2229.21
#2021-12-27|2194.46
#2021-12-28|2218.06
#2021-12-29|2219.25
#2021-12-30|2227.10
#2021-12-31|2225.49
#2022-01-03|2218.76
#2022-01-04|2232.61
#2022-01-05|2249.81
#2022-01-06|2238.48
#2022-01-07|2248.39
#2022-01-10|2255.47
#2022-01-11|2248.15
#2022-01-12|2296.67
#2022-01-13|2291.93
#2022-01-14|2285.41
#2022-01-17|2280.77
#2022-01-18|2274.96
#2022-01-19|2255.95
#2022-01-20|2278.00
#2022-01-21|2270.32
#2022-01-24|2249.99
#2022-01-25|2224.50
#2022-01-26|2208.92
#2022-01-27|2133.17
#2022-01-28|2155.86
#2022-01-31|2186.10
#2022-02-01|2213.30
#2022-02-02|2230.38
#2022-02-03|2245.77
#2022-02-04|2248.78
#2022-02-07|2260.99
#2022-02-08|2262.14
#2022-02-09|2282.94
#2022-02-10|2267.43
#2022-02-11|2264.31
#2022-02-14|2238.39
#2022-02-15|2226.40
#2022-02-16|2255.15
#2022-02-17|2236.65
#2022-02-18|2240.25
#2022-02-21|2261.03
#2022-02-22|2247.91
#2022-02-23|2255.57
#2022-02-24|2184.56
#2022-02-25|2211.81
#2022-02-28|2233.66
#2022-03-01|2262.19
#2022-03-02|2258.31
#2022-03-03|2263.64
#2022-03-04|2265.56
#2022-03-07|2208.21
#2022-03-08|2164.96
#2022-03-09|2188.23
#2022-03-10|2226.65
#2022-03-11|2182.64
#2022-03-14|2175.45
#2022-03-15|2181.74
#2022-03-16|2207.51
#2022-03-17|2236.30
#2022-03-18|2248.56
#2022-03-21|2247.56
#2022-03-22|2262.07
#2022-03-23|2311.84
#2022-03-24|2306.39
#2022-03-25|2281.95
#2022-03-28|2261.71
#2022-03-29|2298.58
#2022-03-30|2304.46
#2022-03-31|2305.82
#2022-04-01|2300.08
#2022-04-04|2336.48
#2022-04-05|2340.98
#2022-04-06|2314.86
#2022-04-07|2298.97
#2022-04-08|2331.28
#2022-04-11|2290.57
#2022-04-12|2302.03
#2022-04-13|2303.10
#2022-04-14|2322.36
#2022-04-15|2313.82
#2022-04-18|2290.41
#2022-04-19|2268.00
#2022-04-20|2298.57
#2022-04-21|2286.22
#2022-04-22|2265.33
#2022-04-25|2232.26
#2022-04-26|2253.48
#2022-04-27|2228.11
#2022-04-28|2222.84
#2022-04-29|2250.10
#2022-05-02|2226.66
#2022-05-03|2232.46
#2022-05-04|2234.06
#2022-05-05|2232.23
#2022-05-06|2216.74
#2022-05-09|2193.18
#2022-05-10|2191.33
#2022-05-11|2188.75
#2022-05-12|2134.80
#2022-05-13|2183.32
#2022-05-16|2208.22
#2022-05-17|2217.29
#2022-05-18|2250.44
#2022-05-19|2249.68
#2022-05-20|2264.24
#2022-05-23|2280.91
#2022-05-24|2283.46
#2022-05-25|2275.07
#2022-05-26|2295.99
#2022-05-27|2310.78
#2022-05-30|2308.61
#2022-05-31|2274.23
#2022-06-01|2274.09
#2022-06-02|2262.58
#2022-06-03|2251.60
#2022-06-06|2241.45
#2022-06-07|2220.33
#2022-06-08|2224.02
#2022-06-09|2212.54
#2022-06-10|2194.88
#2022-06-13|2160.14
#2022-06-14|2112.86
#2022-06-15|2105.31
#2022-06-16|2137.19
#2022-06-17|2073.60
#2022-06-20|2104.74
#2022-06-21|2106.31
#2022-06-22|2118.52
#2022-06-23|2153.24
#2022-06-24|2156.36
#2022-06-27|2160.92
#2022-06-28|2160.99
#2022-06-29|2124.11
#2022-06-30|2115.84
#2022-07-01|2113.22
#2022-07-04|2125.96
#2022-07-05|2131.59
#2022-07-06|2120.38
#2022-07-07|2138.12
#2022-07-08|2130.32
#2022-07-11|2141.01
#2022-07-12|2129.37
#2022-07-13|2133.61
#2022-07-14|2107.55
#2022-07-15|2113.07
#2022-07-18|2126.84
#2022-07-19|2127.74
#2022-07-20|2143.78
#2022-07-21|2156.47
#2022-07-22|2176.24
#2022-07-25|2157.83
#2022-07-26|2174.73
#2022-07-27|2164.18
#2022-07-28|2200.57
#2022-07-29|2185.41
#2022-08-01|2200.54
#2022-08-02|2173.70
#2022-08-03|2139.90
#2022-08-04|2169.52
#2022-08-05|2161.97
#2022-08-08|2174.66
#2022-08-09|2125.20
#2022-08-10|2171.81
#2022-08-11|2165.15
#2022-08-12|2167.51
#2022-08-15|2203.83
#2022-08-16|2174.00
#2022-08-17|2174.15
#2022-08-18|2179.38
#2022-08-19|2150.33
#2022-08-22|2154.99
#2022-08-23|2153.91
#2022-08-24|2142.63
#2022-08-25|2153.91
#2022-08-26|2147.81
#2022-08-29|2097.50
#2022-08-30|2125.39
#2022-08-31|2117.19
#2022-09-01|2083.10
#2022-09-02|2086.11
#2022-09-05|2070.02
#2022-09-06|2040.51
#2022-09-07|2019.14
#2022-09-08|2070.96
#2022-09-09|2099.57
#2022-09-12|2112.26
#2022-09-13|2082.81
#2022-09-14|2055.34
#2022-09-15|2045.41
#2022-09-16|2043.02
#2022-09-19|2034.52
#2022-09-20|2052.52
#2022-09-21|2028.12
#2022-09-22|2037.22
#2022-09-23|2014.97
#2022-09-26|1981.73
#2022-09-27|1965.72
#2022-09-28|1949.59
#2022-09-29|1992.35
#2022-09-30|1974.43
#2022-10-03|1968.80
#2022-10-04|2026.98
#2022-10-05|2030.21
#2022-10-06|2033.67
#2022-10-07|2020.80
#2022-10-10|2005.49
#2022-10-11|1995.75
#2022-10-12|1985.71
#2022-10-13|1961.15
#2022-10-14|1982.49
#2022-10-17|1967.92
#2022-10-18|1980.01
#2022-10-19|1987.56
#2022-10-20|1999.70
#2022-10-21|1980.66
#2022-10-24|1980.88
#2022-10-25|2039.63
#2022-10-26|2069.42
#2022-10-27|2065.08
#2022-10-28|2046.21
#2022-10-31|2067.81
#2022-11-01|2084.34
#2022-11-02|2105.06
#2022-11-03|2088.25
#2022-11-04|2074.51
#2022-11-07|2101.01
#2022-11-08|2151.28
#2022-11-09|2129.11
#2022-11-10|2174.54
#2022-11-11|2228.26
#2022-11-14|2120.62
#2022-11-15|2133.48
#2022-11-16|2142.10
#2022-11-17|2130.58
#2022-11-18|2139.37
#2022-11-21|2105.34
#2022-11-22|2125.83
#2022-11-23|2152.07
#2022-11-24|2167.41
#2022-11-25|2163.75
#2022-11-28|2161.81
#2022-11-29|2153.93
#2022-11-30|2140.95
#2022-12-01|2190.43
#2022-12-02|2174.77
#2022-12-05|2163.16
#2022-12-06|2152.12
#2022-12-07|2148.02
#2022-12-08|2157.82
#2022-12-09|2178.22
#2022-12-12|2159.55
#2022-12-13|2205.41
#2022-12-14|2212.77
#2022-12-15|2175.13
#2022-12-16|2152.34
#2022-12-19|2157.24
#2022-12-20|2192.68
#2022-12-21|2193.70
#2022-12-22|2210.06
#2022-12-23|2200.76
#2022-12-26|2198.88
#2022-12-27|2198.05
#2022-12-28|2179.61
#2022-12-29|2175.19
#2022-12-30|2190.10
#2023-01-02|2187.28
#2023-01-03|2197.27
#2023-01-04|2190.88
#2023-01-05|2166.90
#2023-01-06|2194.49
#2023-01-09|2208.83
#2023-01-10|2193.66
#2023-01-11|2193.27
#2023-01-12|2238.88
#2023-01-13|2263.11
#2023-01-16|2237.47
#2023-01-17|2258.66
#2023-01-18|2281.50
#2023-01-19|2261.36
#2023-01-20|2255.75
#2023-01-23|2266.48
#2023-01-24|2309.48
#2023-01-25|2319.03
#2023-01-26|2313.97
#2023-01-27|2313.27
#2023-01-30|2304.44
#2023-01-31|2303.10
#2023-02-01|2327.27
#2023-02-02|2336.74
#2023-02-03|2283.57
#2023-02-06|2266.03
#2023-02-07|2283.64
#2023-02-08|2261.78
#2023-02-09|2260.83
#2023-02-10|2245.98
#2023-02-13|2225.70
#2023-02-14|2240.74
#2023-02-15|2210.01
#2023-02-16|2222.14
#2023-02-17|2203.19
#2023-02-20|2224.49
#2023-02-21|2205.07
#2023-02-22|2184.87
#2023-02-23|2182.39
#2023-02-24|2169.12
#2023-02-27|2154.24
#2023-02-28|2153.51
#2023-03-01|2154.59
#2023-03-02|2149.66
#2023-03-03|2173.03
#2023-03-06|2191.92
#2023-03-07|2185.83
#2023-03-08|2184.13
#2023-03-09|2197.73
#2023-03-10|2179.69
#2023-03-13|2178.30
#2023-03-14|2133.69
#2023-03-15|2150.83
#2023-03-16|2152.85
#2023-03-17|2176.08
#2023-03-20|2175.34
#2023-03-21|2164.19
#2023-03-22|2191.04
#2023-03-23|2199.73
#2023-03-24|2194.78
#2023-03-27|2195.82
#2023-03-28|2205.39
#2023-03-29|2221.99
#2023-03-30|2210.16
#2023-03-31|2216.63
#2023-04-03|2233.76
#2023-04-04|2245.89
#2023-04-05|2242.04
#2023-04-06|2226.48
#2023-04-07|2218.29
#2023-04-10|2184.50
#2023-04-11|2197.16
#2023-04-12|2212.67
#2023-04-13|2227.61
#2023-04-14|2217.70
#2023-04-17|2205.25
#2023-04-18|2236.01
#2023-04-19|2225.53
#2023-04-20|2223.23
#2023-04-21|2204.14
#2023-04-24|2208.95
#2023-04-25|2217.01
#2023-04-26|2230.36
#2023-04-27|2219.37
#2023-04-28|2225.35
#2023-05-01|2226.23
#2023-05-02|2232.06
#2023-05-03|2250.39
#2023-05-04|2270.04
#2023-05-05|2261.36
#2023-05-08|2258.70
#2023-05-09|2264.30
#2023-05-10|2266.22
#2023-05-11|2267.98
#2023-05-12|2241.60
#2023-05-15|2258.26
#2023-05-16|2246.99
#2023-05-17|2254.24
#2023-05-18|2229.99
#2023-05-19|2229.79
#2023-05-22|2241.86
#2023-05-23|2229.35
#2023-05-24|2203.88
#2023-05-25|2179.37
#2023-05-26|2162.22
#2023-05-29|2196.76
#2023-05-30|2195.27
#2023-05-31|2169.69
#2023-06-01|2210.59
#2023-06-02|2231.31
#2023-06-05|2239.64
#2023-06-06|2252.95
#2023-06-07|2244.48
#2023-06-08|2241.76
#2023-06-09|2255.99
#2023-06-12|2258.18
#2023-06-13|2287.32
#2023-06-14|2307.32
#2023-06-15|2287.83
#2023-06-16|2283.03
#2023-06-19|2269.00
#2023-06-20|2270.11
#2023-06-21|2283.93
#2023-06-22|2268.13
#2023-06-23|2237.90
#2023-06-26|2235.80
#2023-06-27|2237.90
#2023-06-28|2279.97
#2023-06-29|2257.94
#2023-06-30|2254.74
#2023-07-03|2267.22
#2023-07-04|2262.55
#2023-07-05|2260.06
#2023-07-06|2237.41
#2023-07-07|2242.19
#2023-07-10|2249.93
#2023-07-11|2246.24
#2023-07-12|2292.55
#2023-07-13|2317.36
#2023-07-14|2310.79
#2023-07-17|2299.34
#2023-07-18|2292.97
#2023-07-19|2289.12
#2023-07-20|2281.58
#2023-07-21|2269.42
#2023-07-24|2297.13
#2023-07-25|2275.61
#2023-07-26|2279.29
#2023-07-27|2282.45
#2023-07-28|2283.77
#2023-07-31|2276.01
#2023-08-01|2259.92
#2023-08-02|2214.17
#2023-08-03|2211.43
#2023-08-04|2217.87
#2023-08-07|2226.75
#2023-08-08|2224.45
#2023-08-09|2215.03
#2023-08-10|2220.48
#2023-08-11|2210.79
#2023-08-14|2193.64
#2023-08-15|2203.87
#2023-08-16|2175.01
#2023-08-17|2162.35
#2023-08-18|2156.59
#2023-08-21|2145.85
#2023-08-22|2174.61
#2023-08-23|2187.06
#2023-08-24|2200.05
#2023-08-25|2168.81
#2023-08-28|2177.81
#2023-08-29|2186.03
#2023-08-30|2204.99
#2023-08-31|2217.75
#2023-09-01|2213.00
#2023-09-04|2208.28
#2023-09-05|2183.67
#2023-09-06|2184.01
#2023-09-07|2203.15
#2023-09-08|2191.93
#2023-09-11|2220.06
#2023-09-12|2230.38
#2023-09-13|2232.68
#2023-09-14|2248.70
#2023-09-15|2279.27
#2023-09-18|2250.68
#2023-09-19|2241.06
#2023-09-20|2234.39
#2023-09-21|2204.97
#2023-09-22|2202.26
#2023-09-25|2212.76
#2023-09-26|2185.48
#2023-09-27|2191.15
#2023-09-28|2182.94
#2023-09-29|2180.93
#2023-10-02|2166.95
#2023-10-03|2165.09
#2023-10-04|2122.00
#2023-10-05|2134.94
#2023-10-06|2118.47
#2023-10-09|2123.13
#2023-10-10|2150.45
#2023-10-11|2193.05
#2023-10-12|2198.58
#2023-10-13|2170.30
#2023-10-16|2141.60
#2023-10-17|2182.96
#2023-10-18|2197.76
#2023-10-19|2173.62
#2023-10-20|2159.98
#2023-10-23|2147.91
#2023-10-24|2162.63
#2023-10-25|2158.40
#2023-10-26|2113.12
#2023-10-27|2135.88
#2023-10-30|2138.15
#2023-10-31|2129.44
#2023-11-01|2162.81
#2023-11-02|2198.60
#2023-11-03|2226.18
#2023-11-06|2282.09
#2023-11-07|2259.02
#2023-11-08|2219.98
#2023-11-09|2237.93
#2023-11-10|2224.07
#2023-11-13|2215.65
#2023-11-14|2226.31
#2023-11-15|2279.32
#2023-11-16|2292.28
#2023-11-17|2300.18
#2023-11-20|2311.39
#2023-11-21|2319.82
#2023-11-22|2296.50
#2023-11-23|2296.72
#2023-11-24|2277.50
#2023-11-27|2276.12
#2023-11-28|2316.68
#2023-11-29|2319.41
#2023-11-30|2323.53
#2023-12-01|2290.73
#2023-12-04|2300.89
#2023-12-05|2265.97
#2023-12-06|2286.29
#2023-12-07|2281.95
#2023-12-08|2305.00
#2023-12-11|2297.36
#2023-12-12|2316.04
#2023-12-13|2306.84
#2023-12-14|2358.04
#2023-12-15|2356.18
#2023-12-18|2332.26
#2023-12-19|2328.30
#2023-12-20|2362.38
#2023-12-21|2368.40
#2023-12-22|2386.79
#2023-12-25|2387.61
#2023-12-26|2407.37
#2023-12-27|2450.61
#2023-12-28|2478.86
#2023-12-29|2479.17
#2024-01-01|2479.17
#2024-01-02|2475.67
#2024-01-03|2414.68
#2024-01-04|2396.79
#2024-01-05|2400.28
#2024-01-08|2399.27
#2024-01-09|2379.40
#2024-01-10|2356.62
#2024-01-11|2377.44
#2024-01-12|2387.68
#2024-01-15|2405.38
#2024-01-16|2361.99
#2024-01-17|2320.50
#2024-01-18|2337.64
#2024-01-19|2388.08
#2024-01-22|2414.51
#2024-01-23|2410.61
#2024-01-24|2393.86
#2024-01-25|2386.04
#2024-01-26|2359.26
#2024-01-29|2385.36
#2024-01-30|2387.76
#2024-01-31|2369.65
#2024-02-01|2387.96
#2024-02-02|2418.01
#2024-02-05|2387.45
#2024-02-06|2383.91
#2024-02-07|2390.71
#2024-02-08|2373.80
#2024-02-09|2391.30
#2024-02-12|2390.59
#2024-02-13|2421.13
#2024-02-14|2387.68
#2024-02-15|2378.62
#2024-02-16|2380.78
#2024-02-19|2402.99
#2024-02-20|2401.73
#2024-02-21|2391.78
#2024-02-22|2406.11
#2024-02-23|2400.09
#2024-02-26|2391.22
#2024-02-27|2394.49
#2024-02-28|2397.98
#2024-02-29|2412.38
#2024-03-01|2409.76
#2024-03-04|2426.30
#2024-03-05|2408.23
#2024-03-06|2402.95
#2024-03-07|2419.85
#2024-03-08|2464.16
#2024-03-11|2433.25
#2024-03-12|2431.69
#2024-03-13|2437.58
#2024-03-14|2438.34
#2024-03-15|2389.54
#2024-03-18|2403.65
#2024-03-19|2394.13
#2024-03-20|2451.44
#2024-03-21|2515.94
#2024-03-22|2504.17
#2024-03-25|2479.89
#2024-03-26|2509.47
#2024-03-27|2501.88
#2024-03-28|2518.13
#2024-03-29|2543.37
#2024-04-01|2519.89
#2024-04-02|2562.02
#2024-04-03|2539.65
#2024-04-04|2562.95
#2024-04-05|2535.82
#2024-04-08|2537.17
#2024-04-09|2522.40
#2024-04-10|2506.82
#2024-04-11|2495.78
#2024-04-12|2477.51
#2024-04-15|2426.93
#2024-04-16|2368.67
#2024-04-17|2348.03
#2024-04-18|2368.46
#2024-04-19|2319.10
#2024-04-22|2311.48
#2024-04-23|2305.81
#2024-04-24|2365.92
#2024-04-25|2314.55
#2024-04-26|2316.60
#2024-04-29|2319.76
#2024-04-30|2334.31
#2024-05-01|2327.25
#2024-05-02|2359.24
#2024-05-03|2373.65
#2024-05-06|2367.56
#2024-05-07|2431.43
#2024-05-08|2408.81
#2024-05-09|2372.28
#2024-05-10|2365.80
#2024-05-13|2361.31
#2024-05-14|2358.52
#2024-05-15|2356.77
#2024-05-16|2382.41
#2024-05-17|2355.33
#2024-05-20|2368.87
#2024-05-21|2346.08
#2024-05-22|2336.21
#2024-05-23|2348.06
#2024-05-24|2295.97
#2024-05-27|2335.20
#2024-05-28|2344.30
#2024-05-29|2291.89
#2024-05-30|2254.79
#2024-05-31|2262.95
#2024-06-03|2316.83
#2024-06-04|2315.04
#2024-06-05|2348.23
#2024-06-06|2352.61
#2024-06-07|2349.22
#2024-06-10|2326.27
#2024-06-11|2307.14
#2024-06-12|2338.35
#2024-06-13|2364.93
#2024-06-14|2375.71
#2024-06-17|2341.09
#2024-06-18|2370.58
#2024-06-19|2393.08
#2024-06-20|2395.74
#2024-06-21|2359.95
#2024-06-24|2378.65
#2024-06-25|2387.85
#2024-06-26|2389.62
#2024-06-27|2404.63
#2024-06-28|2421.89
#2024-07-01|2433.94
#2024-07-02|2429.88
#2024-07-03|2442.24
#2024-07-04|2510.14
#2024-07-05|2548.92
#2024-07-08|2550.49
#2024-07-09|2577.22
#2024-07-10|2586.03
#2024-07-11|2614.92
#2024-07-12|2553.14
#2024-07-15|2586.10
#2024-07-16|2588.78
#2024-07-17|2596.29
#2024-07-18|2582.13
#2024-07-19|2525.66
#2024-07-22|2505.64
#2024-07-23|2524.49
#2024-07-24|2507.61
#2024-07-25|2444.76
#2024-07-26|2446.01
#2024-07-29|2466.17
#2024-07-30|2448.45
#2024-07-31|2530.89
#2024-08-01|2495.89
#2024-08-02|2427.10
#2024-08-05|2243.29
#2024-08-06|2276.81
#2024-08-07|2335.43
#2024-08-08|2297.84
#2024-08-09|2342.36
#2024-08-12|2340.51
#2024-08-13|2376.30
#2024-08-14|2409.26
#2024-08-15|2411.42
#2024-08-16|2485.21
#2024-08-19|2490.98
#2024-08-20|2515.56
#2024-08-21|2506.53
#2024-08-22|2507.28
#2024-08-23|2502.98
#2024-08-26|2497.24
#2024-08-27|2496.78
#2024-08-28|2495.99
#2024-08-29|2462.63
#2024-08-30|2465.82
#2024-09-02|2459.69
#2024-09-03|2444.33
#2024-09-04|2375.99
#2024-09-05|2377.35
#2024-09-06|2383.98
#2024-09-09|2343.99
#2024-09-10|2320.29
#2024-09-11|2303.28
#2024-09-12|2344.00
#2024-09-13|2329.38
#2024-09-16|2333.54
#2024-09-17|2317.80
#2024-09-18|2315.31
#2024-09-19|2305.64
#2024-09-20|2297.15
#2024-09-23|2286.92
#2024-09-24|2302.16
#2024-09-25|2271.01
#2024-09-26|2333.17
#2024-09-27|2357.01
#2024-09-30|2282.10
#2024-10-01|2292.55
#2024-10-02|2253.80
#2024-10-03|2259.51
#2024-10-04|2222.75
#2024-10-07|2227.12
#2024-10-08|2197.48
#2024-10-09|2204.03
#2024-10-10|2194.80
#2024-10-11|2186.18
#2024-10-14|2201.87
#2024-10-15|2225.43
#2024-10-16|2191.28
#2024-10-17|2189.26
#2024-10-18|2179.61
#2024-10-21|2162.18
#2024-10-22|2129.46
#2024-10-23|2133.46
#2024-10-24|2100.13
#2024-10-25|2078.75
#2024-10-28|2119.22
#2024-10-29|2150.15
#2024-10-30|2155.16
#2024-10-31|2156.78
#2024-11-01|2123.27
#2024-11-04|2145.63
#2024-11-05|2124.19
#2024-11-06|2104.98
#2024-11-07|2121.66
#2024-11-08|2130.96
#2024-11-11|2088.19
#2024-11-12|2051.93
#2024-11-13|1999.80
#2024-11-14|1979.28
#2024-11-15|2050.65
#2024-11-18|2100.27
#2024-11-19|2107.73
#2024-11-20|2075.19
#2024-11-21|2094.09
#2024-11-22|2082.47
#2024-11-25|2117.30
#2024-11-26|2126.09
#2024-11-27|2115.76
#2024-11-28|2114.79
#2024-11-29|2096.47
#2024-12-02|2087.25
#2024-12-03|2108.83
#2024-12-04|2078.43
#2024-12-05|2083.12
#2024-12-06|2086.59
#2024-12-09|2064.64
#2024-12-10|2069.58
#2024-12-11|2066.89
#2024-12-12|2105.01
#2024-12-13|2094.31
#2024-12-16|2084.77
#2024-12-17|2075.86
#2024-12-18|2069.81
#2024-12-19|1996.96
#2024-12-20|1993.31
#2024-12-23|2007.35
#2024-12-24|2010.04
#2024-12-25|2010.91
#2024-12-26|1999.31
#2024-12-27|2022.20
#2024-12-30|2009.40
#2024-12-31|2007.91
#2025-01-01|2007.91
#2025-01-02|2016.43
#2025-01-03|2030.73
#2025-01-06|2042.64
#2025-01-07|2046.65
#2025-01-08|2066.04
#2025-01-09|2045.37
#2025-01-10|2018.05
#2025-01-13|1996.30
#2025-01-14|1992.70
#2025-01-15|2000.45
#2025-01-16|2020.10
#2025-01-17|2001.39
#2025-01-20|2013.39
#2025-01-21|2020.83
#2025-01-22|2053.59
#2025-01-23|2062.88
#2025-01-24|2070.38
#2025-01-27|2069.23
#2025-01-28|2053.54
#2025-01-29|2063.24
#2025-01-30|2065.36
#2025-01-31|2032.13
#2025-02-03|1998.03
#2025-02-04|2031.14
#2025-02-05|2072.02
#2025-02-06|2073.87
#2025-02-07|2058.11
#2025-02-10|2077.29
#2025-02-11|2074.41
#2025-02-12|2081.45
#2025-02-13|2091.29
#2025-02-14|2106.95
#2025-02-17|2117.34
#2025-02-18|2133.23
#2025-02-19|2161.49
#2025-02-20|2167.51
#2025-02-21|2158.64
#2025-02-24|2149.14
#2025-02-25|2136.46
#2025-02-26|2118.90
#2025-02-27|2108.93
#2025-02-28|2039.85
#2025-03-03|2054.71
#2025-03-04|2051.21
#2025-03-05|2051.09
#2025-03-06|2073.42
#2025-03-07|2052.52
#2025-03-10|2053.58
#2025-03-11|2034.76
#2025-03-12|2054.34
#2025-03-13|2053.59
#2025-03-14|2049.37
#2025-03-17|2109.62
#2025-03-18|2107.33
#2025-03-19|2116.30
#2025-03-20|2146.09
#2025-03-21|2169.62
#2025-03-24|2137.60
#2025-03-25|2133.42
#2025-03-26|2163.19
#2025-03-27|2163.60
#2025-03-28|2150.82
#2025-03-31|2081.55
#2025-04-01|2105.24
#2025-04-02|2100.20
#2025-04-03|2068.30
#2025-04-04|2082.25
#2025-04-07|1943.72
#2025-04-08|1985.17
#2025-04-09|1968.50
#2025-04-10|2102.71
#2025-04-11|2089.17
#2025-04-14|2137.45
#2025-04-15|2151.49
#2025-04-16|2127.62
#2025-04-17|2144.58
#2025-04-18|2156.77
#2025-04-21|2155.83
#2025-04-22|2157.22
#2025-04-23|2163.45
#2025-04-24|2143.97
#2025-04-25|2144.72
#2025-04-28|2157.55
#2025-04-29|2163.91
#2025-04-30|2170.41
#2025-05-01|2161.02
#2025-05-02|2175.56
#2025-05-05|2176.12
#2025-05-06|2184.40
#2025-05-07|2200.58
#2025-05-08|2178.45
#2025-05-09|2202.93
#2025-05-12|2223.98
#2025-05-13|2186.93
#2025-05-14|2209.80
#2025-05-15|2220.60
#2025-05-16|2221.16
#2025-05-19|2203.17
#2025-05-20|2208.00
#2025-05-21|2213.55
#2025-05-22|2193.79
#2025-05-23|2202.88
#2025-05-26|2227.05
#2025-05-27|2205.24
#2025-05-28|2234.02
#2025-05-29|2248.78
#2025-05-30|2243.46
#2025-06-02|2252.34
#2025-06-03|2247.88
#2025-06-04|2277.38
#2025-06-05|2296.64
#2025-06-06|2290.22
#2025-06-09|2319.33
#2025-06-10|2306.02
#2025-06-11|2314.43
#2025-06-12|2331.31
#2025-06-13|2301.00
#2025-06-16|2301.78
#2025-06-17|2313.18
#2025-06-18|2336.64
#2025-06-19|2312.30
#2025-06-20|2322.59
#2025-06-23|2279.20
#2025-06-24|2368.93
#2025-06-25|2359.34
#2025-06-26|2375.62
#2025-06-27|2398.95
#2025-06-30|2418.94
#2025-07-01|2436.17
#2025-07-02|2446.86
#2025-07-03|2474.54
#2025-07-04|2471.52
#2025-07-07|2430.77
#2025-07-08|2414.54
#2025-07-09|2397.36
#2025-07-10|2409.58
#2025-07-11|2422.21
#2025-07-14|2402.40
#2025-07-15|2422.09
#2025-07-16|2436.81
#2025-07-17|2476.52
#2025-07-18|2500.11
#2025-07-21|2523.02
#2025-07-22|2507.84
#2025-07-23|2534.42
#2025-07-24|2550.38
#2025-07-25|2527.18
#2025-07-28|2567.03
#2025-07-29|2554.48
#2025-07-30|2588.70
#2025-07-31|2569.03
#2025-08-01|2542.33
#2025-08-04|2565.21
#2025-08-05|2587.96
#2025-08-06|2582.32
#2025-08-07|2633.80
#2025-08-08|2695.26
#2025-08-11|2680.91
#2025-08-12|2722.14
#2025-08-13|2758.39
#2025-08-14|2754.10
#2025-08-15|2800.48
#2025-08-18|2781.36
#2025-08-19|2758.29
#2025-08-20|2731.52
#2025-08-21|2709.97
#2025-08-22|2750.41
#2025-08-25|2756.04
#2025-08-26|2710.45
#2025-08-27|2717.05
#2025-08-28|2733.85
#2025-08-29|2733.25
#2025-09-01|2683.53
#2025-09-02|2702.74
#2025-09-03|2673.49
#2025-09-04|2703.03
#2025-09-05|2712.38
#2025-09-08|2724.45
#2025-09-09|2725.65
#2025-09-10|2784.33
#2025-09-11|2850.92
#2025-09-12|2891.08
#2025-09-15|2907.99
#2025-09-16|2974.20
#2025-09-17|2950.46
#2025-09-18|2965.39
#2025-09-19|2944.86
#2025-09-22|2986.48
#2025-09-23|3003.73
#2025-09-24|3033.37
#2025-09-25|3045.14
#2025-09-26|2972.17
#2025-09-29|3010.27
#2025-09-30|2994.57
#2025-10-01|3018.28
#2025-10-02|3086.98
#2025-10-03|3115.50
#2025-10-06|3122.25
#2025-10-07|3117.05
#2025-10-08|3085.33
#2025-10-09|3149.00
#2025-10-10|3191.79
#2025-10-13|3164.98
#2025-10-14|3099.41
#2025-10-15|3197.93
#2025-10-16|3302.46
#2025-10-17|3286.12
#2025-10-20|3357.07
#2025-10-21|3339.20
#2025-10-22|3322.40
#2025-10-23|3242.52
#2025-10-24|3310.05
#2025-10-27|3416.48
#2025-10-28|3395.92
#2025-10-29|3443.94
#2025-10-30|3453.24
#2025-10-31|3528.78
#2025-11-03|3577.06
#2025-11-04|3414.77
#2025-11-05|3254.00
#2025-11-06|3272.20
#2025-11-07|3217.47
#2025-11-10|3283.57
#2025-11-11|3333.37
#2025-11-12|3303.67
#2025-11-13|3278.44
#2025-11-14|3166.06
#2025-11-17|3230.87
#2025-11-18|3131.63
#2025-11-19|3099.68
#2025-11-20|3163.24
#2025-11-21|3031.96
#2025-11-24|3064.50
#2025-11-25|3054.98
#2025-11-26|3145.63
#2025-11-27|3167.63
#2025-11-28|3121.77
#2025-12-01|3118.13
#2025-12-02|3133.89
#2025-12-03|3180.31
#2025-12-04|3231.05
#2025-12-05|3298.33
#2025-12-08|3297.95
#2025-12-09|3276.35
#2025-12-10|3275.06
#2025-12-11|3233.74
#2025-12-12|3273.23
#2025-12-15|3198.11
#2025-12-16|3150.91
#2025-12-17|3222.30
#2025-12-18|3203.08
#2025-12-19|3200.93
#2025-12-22|3275.11
#2025-12-23|3297.37
#2025-12-24|3328.79
#2025-12-25|3330.00
#2025-12-26|3438.90
#2025-12-29|3498.19
#2025-12-30|3472.67
#2025-12-31|3468.99
#2026-01-01|3468.99
#2026-01-02|3611.60
#2026-01-05|3785.50
#2026-01-06|3804.10
#2026-01-07|3812.67
#2026-01-08|3732.88
#2026-01-09|3717.82
#2026-01-12|3702.25
#2026-01-13|3693.46
#2026-01-14|3717.19
#2026-01-15|3754.40
#2026-01-16|3820.99
#2026-01-19|3829.61
#2026-01-20|3755.71
#2026-01-21|3820.79
#2026-01-22|3903.33
#2026-01-23|3908.57
#2026-01-26|3958.64
#2026-01-27|4069.23
#2026-01-28|4171.63
#2026-01-29|4141.65
#2026-01-30|4116.62
#2026-02-02|3898.74
#2026-02-03|4230.86
#2026-02-04|4228.77
#2026-02-05|4013.03
#2026-02-06|3999.94
#2026-02-09|4148.28
#2026-02-10|4208.44
#2026-02-11|4267.45
#2026-02-12|4478.64
#2026-02-13|4475.95
#2026-02-16|4503.73
#2026-02-17|4471.00
#2026-02-18|4457.80
#2026-02-19|4601.84
#2026-02-20|4590.86
#2026-02-23|4647.99
#2026-02-24|4722.53
#2026-02-25|4799.62
#2026-02-26|5047.65
#2026-02-27|4980.74
#2026-03-02|4955.92
#2026-03-03|4554.65
#2026-03-04|4150.09
#2026-03-05|4480.79
#2026-03-06|4430.49
#2026-03-09|4143.15
#2026-03-10|4442.65
#2026-03-11|4502.73
#2026-03-12|4410.68
#2026-03-13|4303.52
#2026-03-16|4388.05
#2026-03-17|4478.51
#2026-03-18|4737.14
#2026-03-19|4566.22
#2026-03-20|4535.42
#2026-03-23|4291.25
#2026-03-24|4392.75
#2026-03-25|4411.91
#2026-03-26|4258.93
#2026-03-27|4259.48
#2026-03-30|4168.09
#2026-03-31|3992.69
#2026-04-01|4401.33
#2026-04-02|4184.34
#2026-04-03|4309.33
#2026-04-06|4438.67
#2026-04-07|4469.87
#2026-04-08|4798.29
#2026-04-09|4672.42
#2026-04-10|4690.17