Table Data - Nasdaq Emerging Markets Telecommunications Large Mid Cap Index
| Title | Nasdaq Emerging Markets Telecommunications Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEM15LM |
| 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 2026-05-26 |
| Last Updated | 2026-05-26 10:44 PM CDT |
| Notes | For more information about this series, see: NQEM15LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 423.80 |
| 2001-04-02 | 416.78 |
| 2001-04-03 | 402.92 |
| 2001-04-04 | 383.99 |
| 2001-04-05 | 387.00 |
| 2001-04-06 | 398.32 |
| 2001-04-09 | 391.74 |
| 2001-04-10 | 400.71 |
| 2001-04-11 | 423.08 |
| 2001-04-12 | 425.07 |
| 2001-04-13 | . |
| 2001-04-16 | 423.32 |
| 2001-04-17 | 414.82 |
| 2001-04-18 | 429.58 |
| 2001-04-19 | 443.31 |
| 2001-04-20 | 436.60 |
| 2001-04-23 | 432.12 |
| 2001-04-24 | 435.06 |
| 2001-04-25 | 437.53 |
| 2001-04-26 | 440.68 |
| 2001-04-27 | 443.24 |
| 2001-04-30 | 451.45 |
| 2001-05-01 | 451.16 |
| 2001-05-02 | 464.33 |
| 2001-05-03 | 468.41 |
| 2001-05-04 | 458.80 |
| 2001-05-07 | 458.50 |
| 2001-05-08 | 455.79 |
| 2001-05-09 | 452.19 |
| 2001-05-10 | 452.75 |
| 2001-05-11 | 452.41 |
| 2001-05-14 | 443.21 |
| 2001-05-15 | 440.86 |
| 2001-05-16 | 439.33 |
| 2001-05-17 | 453.44 |
| 2001-05-18 | 450.99 |
| 2001-05-21 | 451.35 |
| 2001-05-22 | 453.96 |
| 2001-05-23 | 453.50 |
| 2001-05-24 | 451.50 |
| 2001-05-25 | 449.90 |
| 2001-05-28 | . |
| 2001-05-29 | 444.62 |
| 2001-05-30 | 439.63 |
| 2001-05-31 | 434.79 |
| 2001-06-01 | 429.42 |
| 2001-06-04 | 431.84 |
| 2001-06-05 | 434.31 |
| 2001-06-06 | 438.90 |
| 2001-06-07 | 439.45 |
| 2001-06-08 | 449.50 |
| 2001-06-11 | 446.77 |
| 2001-06-12 | 442.82 |
| 2001-06-13 | 448.24 |
| 2001-06-14 | 444.15 |
| 2001-06-15 | 441.48 |
| 2001-06-18 | 429.65 |
| 2001-06-19 | 432.37 |
| 2001-06-20 | 425.09 |
| 2001-06-21 | 433.17 |
| 2001-06-22 | 430.91 |
| 2001-06-25 | 428.25 |
| 2001-06-26 | 421.67 |
| 2001-06-27 | 418.66 |
| 2001-06-28 | 413.27 |
| 2001-06-29 | 418.41 |
| 2001-07-02 | 419.72 |
| 2001-07-03 | 426.56 |
| 2001-07-04 | . |
| 2001-07-05 | 418.63 |
| 2001-07-06 | 416.32 |
| 2001-07-09 | 407.28 |
| 2001-07-10 | 404.08 |
| 2001-07-11 | 397.87 |
| 2001-07-12 | 402.02 |
| 2001-07-13 | 399.88 |
| 2001-07-16 | 399.66 |
| 2001-07-17 | 396.28 |
| 2001-07-18 | 393.33 |
| 2001-07-19 | 391.93 |
| 2001-07-20 | 391.07 |
| 2001-07-23 | 390.54 |
| 2001-07-24 | 390.24 |
| 2001-07-25 | 388.28 |
| 2001-07-26 | 386.10 |
| 2001-07-27 | 388.82 |
| 2001-07-30 | 386.88 |
| 2001-07-31 | 390.19 |
| 2001-08-01 | 396.16 |
| 2001-08-02 | 401.01 |
| 2001-08-03 | 392.95 |
| 2001-08-06 | 388.45 |
| 2001-08-07 | 384.58 |
| 2001-08-08 | 386.86 |
| 2001-08-09 | 380.09 |
| 2001-08-10 | 378.77 |
| 2001-08-13 | 382.66 |
| 2001-08-14 | 393.08 |
| 2001-08-15 | 393.38 |
| 2001-08-16 | 380.98 |
| 2001-08-17 | 371.63 |
| 2001-08-20 | 359.80 |
| 2001-08-21 | 361.89 |
| 2001-08-22 | 355.71 |
| 2001-08-23 | 359.42 |
| 2001-08-24 | 355.70 |
| 2001-08-27 | 363.99 |
| 2001-08-28 | 365.88 |
| 2001-08-29 | 362.16 |
| 2001-08-30 | 360.91 |
| 2001-08-31 | 359.20 |
| 2001-09-03 | . |
| 2001-09-04 | 357.43 |
| 2001-09-05 | 351.64 |
| 2001-09-06 | 345.52 |
| 2001-09-07 | 343.19 |
| 2001-09-10 | 338.07 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 314.01 |
| 2001-09-18 | 317.03 |
| 2001-09-19 | 329.11 |
| 2001-09-20 | 328.78 |
| 2001-09-21 | 323.34 |
| 2001-09-24 | 330.81 |
| 2001-09-25 | 323.48 |
| 2001-09-26 | 325.60 |
| 2001-09-27 | 325.10 |
| 2001-09-28 | 329.33 |
| 2001-10-01 | 328.65 |
| 2001-10-02 | 327.31 |
| 2001-10-03 | 326.47 |
| 2001-10-04 | 334.81 |
| 2001-10-05 | 333.01 |
| 2001-10-08 | 323.20 |
| 2001-10-09 | 334.22 |
| 2001-10-10 | 337.82 |
| 2001-10-11 | 346.42 |
| 2001-10-12 | 339.70 |
| 2001-10-15 | 334.33 |
| 2001-10-16 | 337.05 |
| 2001-10-17 | 338.86 |
| 2001-10-18 | 330.68 |
| 2001-10-19 | 332.03 |
| 2001-10-22 | 331.48 |
| 2001-10-23 | 338.38 |
| 2001-10-24 | 340.95 |
| 2001-10-25 | 340.51 |
| 2001-10-26 | 346.37 |
| 2001-10-29 | 345.34 |
| 2001-10-30 | 339.21 |
| 2001-10-31 | 343.67 |
| 2001-11-01 | 345.05 |
| 2001-11-02 | 347.98 |
| 2001-11-05 | 350.99 |
| 2001-11-06 | 350.13 |
| 2001-11-07 | 345.60 |
| 2001-11-08 | 354.78 |
| 2001-11-09 | 353.99 |
| 2001-11-12 | 354.53 |
| 2001-11-13 | 360.62 |
| 2001-11-14 | 369.87 |
| 2001-11-15 | 379.82 |
| 2001-11-16 | 382.03 |
| 2001-11-19 | 384.81 |
| 2001-11-20 | 376.41 |
| 2001-11-21 | 372.38 |
| 2001-11-22 | . |
| 2001-11-23 | 383.37 |
| 2001-11-26 | 389.29 |
| 2001-11-27 | 385.78 |
| 2001-11-28 | 375.50 |
| 2001-11-29 | 373.47 |
| 2001-11-30 | 374.59 |
| 2001-12-03 | 373.18 |
| 2001-12-04 | 380.25 |
| 2001-12-05 | 390.78 |
| 2001-12-06 | 392.91 |
| 2001-12-07 | 397.18 |
| 2001-12-10 | 388.94 |
| 2001-12-11 | 388.24 |
| 2001-12-12 | 395.26 |
| 2001-12-13 | 385.42 |
| 2001-12-14 | 382.25 |
| 2001-12-17 | 380.91 |
| 2001-12-18 | 377.49 |
| 2001-12-19 | 375.35 |
| 2001-12-20 | 377.35 |
| 2001-12-21 | 365.65 |
| 2001-12-24 | 367.24 |
| 2001-12-25 | . |
| 2001-12-26 | 369.84 |
| 2001-12-27 | 372.06 |
| 2001-12-28 | 379.17 |
| 2001-12-31 | 381.90 |
| 2002-01-01 | . |
| 2002-01-02 | 380.58 |
| 2002-01-03 | 383.72 |
| 2002-01-04 | 391.53 |
| 2002-01-07 | 393.21 |
| 2002-01-08 | 385.72 |
| 2002-01-09 | 379.10 |
| 2002-01-10 | 368.98 |
| 2002-01-11 | 369.45 |
| 2002-01-14 | 370.54 |
| 2002-01-15 | 365.74 |
| 2002-01-16 | 364.26 |
| 2002-01-17 | 365.46 |
| 2002-01-18 | 363.62 |
| 2002-01-21 | . |
| 2002-01-22 | 358.30 |
| 2002-01-23 | 359.84 |
| 2002-01-24 | 360.92 |
| 2002-01-25 | 362.15 |
| 2002-01-28 | 361.76 |
| 2002-01-29 | 365.73 |
| 2002-01-30 | 359.89 |
| 2002-01-31 | 359.71 |
| 2002-02-01 | 358.44 |
| 2002-02-04 | 353.87 |
| 2002-02-05 | 351.73 |
| 2002-02-06 | 352.38 |
| 2002-02-07 | 345.38 |
| 2002-02-08 | 347.08 |
| 2002-02-11 | 349.20 |
| 2002-02-12 | 349.40 |
| 2002-02-13 | 350.69 |
| 2002-02-14 | 358.98 |
| 2002-02-15 | 359.51 |
| 2002-02-18 | . |
| 2002-02-19 | 357.31 |
| 2002-02-20 | 353.78 |
| 2002-02-21 | 357.96 |
| 2002-02-22 | 359.31 |
| 2002-02-25 | 359.05 |
| 2002-02-26 | 361.72 |
| 2002-02-27 | 365.58 |
| 2002-02-28 | 363.48 |
| 2002-03-01 | 364.30 |
| 2002-03-04 | 377.37 |
| 2002-03-05 | 378.54 |
| 2002-03-06 | 383.74 |
| 2002-03-07 | 381.77 |
| 2002-03-08 | 383.28 |
| 2002-03-11 | 385.68 |
| 2002-03-12 | 383.63 |
| 2002-03-13 | 381.06 |
| 2002-03-14 | 382.38 |
| 2002-03-15 | 380.01 |
| 2002-03-18 | 379.44 |
| 2002-03-19 | 378.62 |
| 2002-03-20 | 381.22 |
| 2002-03-21 | 382.58 |
| 2002-03-22 | 386.06 |
| 2002-03-25 | 380.62 |
| 2002-03-26 | 382.59 |
| 2002-03-27 | 389.51 |
| 2002-03-28 | 386.26 |
| 2002-03-29 | . |
| 2002-04-01 | 379.39 |
| 2002-04-02 | 381.08 |
| 2002-04-03 | 378.32 |
| 2002-04-04 | 378.46 |
| 2002-04-05 | 379.40 |
| 2002-04-08 | 375.97 |
| 2002-04-09 | 377.05 |
| 2002-04-10 | 374.01 |
| 2002-04-11 | 370.72 |
| 2002-04-12 | 370.54 |
| 2002-04-15 | 373.02 |
| 2002-04-16 | 375.95 |
| 2002-04-17 | 383.71 |
| 2002-04-18 | 383.25 |
| 2002-04-19 | 380.35 |
| 2002-04-22 | 377.12 |
| 2002-04-23 | 381.06 |
| 2002-04-24 | 381.72 |
| 2002-04-25 | 379.93 |
| 2002-04-26 | 379.05 |
| 2002-04-29 | 375.13 |
| 2002-04-30 | 380.15 |
| 2002-05-01 | 380.29 |
| 2002-05-02 | 383.57 |
| 2002-05-03 | 380.83 |
| 2002-05-06 | 375.11 |
| 2002-05-07 | 378.28 |
| 2002-05-08 | 384.00 |
| 2002-05-09 | 380.03 |
| 2002-05-10 | 377.71 |
| 2002-05-13 | 379.12 |
| 2002-05-14 | 377.60 |
| 2002-05-15 | 380.95 |
| 2002-05-16 | 383.32 |
| 2002-05-17 | 389.28 |
| 2002-05-20 | 392.03 |
| 2002-05-21 | 385.09 |
| 2002-05-22 | 388.62 |
| 2002-05-23 | 384.46 |
| 2002-05-24 | 387.36 |
| 2002-05-27 | . |
| 2002-05-28 | 385.41 |
| 2002-05-29 | 388.02 |
| 2002-05-30 | 384.94 |
| 2002-05-31 | 379.06 |
| 2002-06-03 | 378.69 |
| 2002-06-04 | 376.31 |
| 2002-06-05 | 376.99 |
| 2002-06-06 | 375.41 |
| 2002-06-07 | 370.64 |
| 2002-06-10 | 373.44 |
| 2002-06-11 | 373.16 |
| 2002-06-12 | 371.70 |
| 2002-06-13 | 373.59 |
| 2002-06-14 | 371.25 |
| 2002-06-17 | 367.75 |
| 2002-06-18 | 367.57 |
| 2002-06-19 | 362.38 |
| 2002-06-20 | 361.53 |
| 2002-06-21 | 361.92 |
| 2002-06-24 | 358.51 |
| 2002-06-25 | 358.63 |
| 2002-06-26 | 346.54 |
| 2002-06-27 | 350.53 |
| 2002-06-28 | 354.93 |
| 2002-07-01 | 353.92 |
| 2002-07-02 | 349.50 |
| 2002-07-03 | 351.82 |
| 2002-07-04 | . |
| 2002-07-05 | 357.82 |
| 2002-07-08 | 357.36 |
| 2002-07-09 | 361.76 |
| 2002-07-10 | 356.13 |
| 2002-07-11 | 351.66 |
| 2002-07-12 | 358.54 |
| 2002-07-15 | 356.06 |
| 2002-07-16 | 352.78 |
| 2002-07-17 | 355.21 |
| 2002-07-18 | 356.94 |
| 2002-07-19 | 350.64 |
| 2002-07-22 | 340.28 |
| 2002-07-23 | 341.76 |
| 2002-07-24 | 329.82 |
| 2002-07-25 | 327.63 |
| 2002-07-26 | 319.26 |
| 2002-07-29 | 323.45 |
| 2002-07-30 | 328.82 |
| 2002-07-31 | 328.71 |
| 2002-08-01 | 328.51 |
| 2002-08-02 | 326.49 |
| 2002-08-05 | 317.31 |
| 2002-08-06 | 315.57 |
| 2002-08-07 | 319.36 |
| 2002-08-08 | 324.98 |
| 2002-08-09 | 325.53 |
| 2002-08-12 | 328.02 |
| 2002-08-13 | 332.37 |
| 2002-08-14 | 334.72 |
| 2002-08-15 | 337.01 |
| 2002-08-16 | 337.15 |
| 2002-08-19 | 336.59 |
| 2002-08-20 | 339.87 |
| 2002-08-21 | 340.59 |
| 2002-08-22 | 341.48 |
| 2002-08-23 | 336.43 |
| 2002-08-26 | 335.88 |
| 2002-08-27 | 336.33 |
| 2002-08-28 | 334.71 |
| 2002-08-29 | 333.85 |
| 2002-08-30 | 335.55 |
| 2002-09-02 | . |
| 2002-09-03 | 328.53 |
| 2002-09-04 | 326.37 |
| 2002-09-05 | 325.15 |
| 2002-09-06 | 324.66 |
| 2002-09-09 | 324.46 |
| 2002-09-10 | 330.07 |
| 2002-09-11 | 332.24 |
| 2002-09-12 | 332.32 |
| 2002-09-13 | 325.00 |
| 2002-09-16 | 319.37 |
| 2002-09-17 | 326.15 |
| 2002-09-18 | 318.44 |
| 2002-09-19 | 316.09 |
| 2002-09-20 | 315.49 |
| 2002-09-23 | 311.11 |
| 2002-09-24 | 311.16 |
| 2002-09-25 | 308.25 |
| 2002-09-26 | 310.54 |
| 2002-09-27 | 311.89 |
| 2002-09-30 | 311.18 |
| 2002-10-01 | 311.39 |
| 2002-10-02 | 309.45 |
| 2002-10-03 | 309.41 |
| 2002-10-04 | 312.98 |
| 2002-10-07 | 308.39 |
| 2002-10-08 | 311.08 |
| 2002-10-09 | 308.54 |
| 2002-10-10 | 302.78 |
| 2002-10-11 | 303.08 |
| 2002-10-14 | 301.09 |
| 2002-10-15 | 309.74 |
| 2002-10-16 | 314.08 |
| 2002-10-17 | 314.59 |
| 2002-10-18 | 317.38 |
| 2002-10-21 | 312.48 |
| 2002-10-22 | 309.76 |
| 2002-10-23 | 316.18 |
| 2002-10-24 | 316.61 |
| 2002-10-25 | 314.72 |
| 2002-10-28 | 320.29 |
| 2002-10-29 | 317.76 |
| 2002-10-30 | 314.36 |
| 2002-10-31 | 316.96 |
| 2002-11-01 | 315.76 |
| 2002-11-04 | 323.78 |
| 2002-11-05 | 318.88 |
| 2002-11-06 | 322.47 |
| 2002-11-07 | 323.43 |
| 2002-11-08 | 323.53 |
| 2002-11-11 | 318.86 |
| 2002-11-12 | 318.12 |
| 2002-11-13 | 315.04 |
| 2002-11-14 | 318.12 |
| 2002-11-15 | 327.00 |
| 2002-11-18 | 326.87 |
| 2002-11-19 | 325.63 |
| 2002-11-20 | 326.99 |
| 2002-11-21 | 331.45 |
| 2002-11-22 | 333.35 |
| 2002-11-25 | 336.37 |
| 2002-11-26 | 333.90 |
| 2002-11-27 | 335.42 |
| 2002-11-28 | . |
| 2002-11-29 | 335.80 |
| 2002-12-02 | 338.37 |
| 2002-12-03 | 339.66 |
| 2002-12-04 | 334.22 |
| 2002-12-05 | 334.48 |
| 2002-12-06 | 334.51 |
| 2002-12-09 | 335.47 |
| 2002-12-10 | 334.33 |
| 2002-12-11 | 331.99 |
| 2002-12-12 | 334.67 |
| 2002-12-13 | 330.65 |
| 2002-12-16 | 331.35 |
| 2002-12-17 | 334.86 |
| 2002-12-18 | 332.18 |
| 2002-12-19 | 332.26 |
| 2002-12-20 | 335.78 |
| 2002-12-23 | 335.33 |
| 2002-12-24 | 333.92 |
| 2002-12-25 | . |
| 2002-12-26 | 332.44 |
| 2002-12-27 | 327.75 |
| 2002-12-30 | 324.36 |
| 2002-12-31 | 326.90 |
| 2003-01-01 | . |
| 2003-01-02 | 323.22 |
| 2003-01-03 | 329.22 |
| 2003-01-06 | 331.33 |
| 2003-01-07 | 328.64 |
| 2003-01-08 | 330.83 |
| 2003-01-09 | 328.06 |
| 2003-01-10 | 329.65 |
| 2003-01-13 | 338.74 |
| 2003-01-14 | 339.20 |
| 2003-01-15 | 340.99 |
| 2003-01-16 | 339.41 |
| 2003-01-17 | 335.36 |
| 2003-01-20 | . |
| 2003-01-21 | 335.26 |
| 2003-01-22 | 331.87 |
| 2003-01-23 | 328.81 |
| 2003-01-24 | 323.92 |
| 2003-01-27 | 321.00 |
| 2003-01-28 | 321.20 |
| 2003-01-29 | 317.31 |
| 2003-01-30 | 319.12 |
| 2003-01-31 | 319.31 |
| 2003-02-03 | 321.12 |
| 2003-02-04 | 319.95 |
| 2003-02-05 | 317.33 |
| 2003-02-06 | 311.29 |
| 2003-02-07 | 308.24 |
| 2003-02-10 | 306.63 |
| 2003-02-11 | 303.93 |
| 2003-02-12 | 306.51 |
| 2003-02-13 | 300.62 |
| 2003-02-14 | 300.82 |
| 2003-02-17 | . |
| 2003-02-18 | 307.68 |
| 2003-02-19 | 308.25 |
| 2003-02-20 | 309.64 |
| 2003-02-21 | 306.65 |
| 2003-02-24 | 309.63 |
| 2003-02-25 | 303.89 |
| 2003-02-26 | 304.28 |
| 2003-02-27 | 302.28 |
| 2003-02-28 | 298.41 |
| 2003-03-03 | 300.13 |
| 2003-03-04 | 297.24 |
| 2003-03-05 | 292.20 |
| 2003-03-06 | 288.55 |
| 2003-03-07 | 287.60 |
| 2003-03-10 | 288.00 |
| 2003-03-11 | 284.10 |
| 2003-03-12 | 284.29 |
| 2003-03-13 | 285.40 |
| 2003-03-14 | 287.33 |
| 2003-03-17 | 279.46 |
| 2003-03-18 | 287.44 |
| 2003-03-19 | 288.60 |
| 2003-03-20 | 293.20 |
| 2003-03-21 | 293.91 |
| 2003-03-24 | 291.27 |
| 2003-03-25 | 289.90 |
| 2003-03-26 | 291.45 |
| 2003-03-27 | 288.91 |
| 2003-03-28 | 288.69 |
| 2003-03-31 | 285.07 |
| 2003-04-01 | 287.53 |
| 2003-04-02 | 291.35 |
| 2003-04-03 | 291.27 |
| 2003-04-04 | 295.75 |
| 2003-04-07 | 301.22 |
| 2003-04-08 | 299.32 |
| 2003-04-09 | 296.76 |
| 2003-04-10 | 296.76 |
| 2003-04-11 | 295.72 |
| 2003-04-14 | 300.72 |
| 2003-04-15 | 304.88 |
| 2003-04-16 | 307.74 |
| 2003-04-17 | 306.40 |
| 2003-04-18 | . |
| 2003-04-21 | 305.38 |
| 2003-04-22 | 303.02 |
| 2003-04-23 | 302.55 |
| 2003-04-24 | 299.29 |
| 2003-04-25 | 297.15 |
| 2003-04-28 | 300.01 |
| 2003-04-29 | 308.48 |
| 2003-04-30 | 309.71 |
| 2003-05-01 | 310.00 |
| 2003-05-02 | 310.17 |
| 2003-05-05 | 312.82 |
| 2003-05-06 | 313.27 |
| 2003-05-07 | 316.60 |
| 2003-05-08 | 315.65 |
| 2003-05-09 | 317.43 |
| 2003-05-12 | 320.36 |
| 2003-05-13 | 317.54 |
| 2003-05-14 | 316.15 |
| 2003-05-15 | 317.27 |
| 2003-05-16 | 315.44 |
| 2003-05-19 | 312.94 |
| 2003-05-20 | 312.75 |
| 2003-05-21 | 314.70 |
| 2003-05-22 | 315.55 |
| 2003-05-23 | 322.90 |
| 2003-05-26 | . |
| 2003-05-27 | 321.56 |
| 2003-05-28 | 324.71 |
| 2003-05-29 | 326.57 |
| 2003-05-30 | 326.41 |
| 2003-06-02 | 330.38 |
| 2003-06-03 | 329.25 |
| 2003-06-04 | 327.84 |
| 2003-06-05 | 327.56 |
| 2003-06-06 | 329.30 |
| 2003-06-09 | 329.74 |
| 2003-06-10 | 328.76 |
| 2003-06-11 | 328.81 |
| 2003-06-12 | 330.07 |
| 2003-06-13 | 335.76 |
| 2003-06-16 | 335.06 |
| 2003-06-17 | 340.20 |
| 2003-06-18 | 338.39 |
| 2003-06-19 | 342.20 |
| 2003-06-20 | 343.36 |
| 2003-06-23 | 340.82 |
| 2003-06-24 | 337.63 |
| 2003-06-25 | 339.64 |
| 2003-06-26 | 339.70 |
| 2003-06-27 | 339.46 |
| 2003-06-30 | 337.67 |
| 2003-07-01 | 339.94 |
| 2003-07-02 | 341.19 |
| 2003-07-03 | 341.66 |
| 2003-07-04 | . |
| 2003-07-07 | 347.09 |
| 2003-07-08 | 348.45 |
| 2003-07-09 | 347.14 |
| 2003-07-10 | 347.46 |
| 2003-07-11 | 346.87 |
| 2003-07-14 | 351.34 |
| 2003-07-15 | 352.94 |
| 2003-07-16 | 353.99 |
| 2003-07-17 | 350.51 |
| 2003-07-18 | 350.09 |
| 2003-07-21 | 348.90 |
| 2003-07-22 | 347.39 |
| 2003-07-23 | 341.91 |
| 2003-07-24 | 342.60 |
| 2003-07-25 | 340.96 |
| 2003-07-28 | 347.42 |
| 2003-07-29 | 348.04 |
| 2003-07-30 | 342.99 |
| 2003-07-31 | 344.28 |
| 2003-08-01 | 345.33 |
| 2003-08-04 | 343.45 |
| 2003-08-05 | 341.22 |
| 2003-08-06 | 339.36 |
| 2003-08-07 | 341.60 |
| 2003-08-08 | 339.23 |
| 2003-08-11 | 342.59 |
| 2003-08-12 | 340.97 |
| 2003-08-13 | 340.90 |
| 2003-08-14 | 341.92 |
| 2003-08-15 | 341.85 |
| 2003-08-18 | 343.25 |
| 2003-08-19 | 344.59 |
| 2003-08-20 | 343.59 |
| 2003-08-21 | 347.17 |
| 2003-08-22 | 348.49 |
| 2003-08-25 | 346.69 |
| 2003-08-26 | 347.19 |
| 2003-08-27 | 350.23 |
| 2003-08-28 | 351.48 |
| 2003-08-29 | 352.76 |
| 2003-09-01 | . |
| 2003-09-02 | 352.88 |
| 2003-09-03 | 355.09 |
| 2003-09-04 | 355.68 |
| 2003-09-05 | 357.17 |
| 2003-09-08 | 355.75 |
| 2003-09-09 | 352.94 |
| 2003-09-10 | 348.67 |
| 2003-09-11 | 349.23 |
| 2003-09-12 | 349.55 |
| 2003-09-15 | 351.38 |
| 2003-09-16 | 356.63 |
| 2003-09-17 | 359.61 |
| 2003-09-18 | 358.84 |
| 2003-09-19 | 357.98 |
| 2003-09-22 | 353.71 |
| 2003-09-23 | 357.98 |
| 2003-09-24 | 361.18 |
| 2003-09-25 | 358.61 |
| 2003-09-26 | 356.81 |
| 2003-09-29 | 357.54 |
| 2003-09-30 | 357.08 |
| 2003-10-01 | 361.03 |
| 2003-10-02 | 365.60 |
| 2003-10-03 | 367.59 |
| 2003-10-06 | 368.08 |
| 2003-10-07 | 372.08 |
| 2003-10-08 | 377.53 |
| 2003-10-09 | 385.17 |
| 2003-10-10 | 389.06 |
| 2003-10-13 | 392.45 |
| 2003-10-14 | 388.15 |
| 2003-10-15 | 389.56 |
| 2003-10-16 | 390.85 |
| 2003-10-17 | 389.43 |
| 2003-10-20 | 390.47 |
| 2003-10-21 | 391.62 |
| 2003-10-22 | 392.69 |
| 2003-10-23 | 385.05 |
| 2003-10-24 | 385.35 |
| 2003-10-27 | 385.39 |
| 2003-10-28 | 390.39 |
| 2003-10-29 | 393.63 |
| 2003-10-30 | 396.47 |
| 2003-10-31 | 393.59 |
| 2003-11-03 | 397.13 |
| 2003-11-04 | 394.34 |
| 2003-11-05 | 392.33 |
| 2003-11-06 | 391.03 |
| 2003-11-07 | 392.04 |
| 2003-11-10 | 387.98 |
| 2003-11-11 | 384.08 |
| 2003-11-12 | 388.32 |
| 2003-11-13 | 394.43 |
| 2003-11-14 | 393.72 |
| 2003-11-17 | 387.11 |
| 2003-11-18 | 389.55 |
| 2003-11-19 | 384.96 |
| 2003-11-20 | 381.81 |
| 2003-11-21 | 381.55 |
| 2003-11-24 | 380.68 |
| 2003-11-25 | 384.47 |
| 2003-11-26 | 386.81 |
| 2003-11-27 | . |
| 2003-11-28 | 393.87 |
| 2003-12-01 | 399.37 |
| 2003-12-02 | 398.84 |
| 2003-12-03 | 401.32 |
| 2003-12-04 | 397.98 |
| 2003-12-05 | 397.07 |
| 2003-12-08 | 395.21 |
| 2003-12-09 | 397.93 |
| 2003-12-10 | 396.76 |
| 2003-12-11 | 399.87 |
| 2003-12-12 | 404.34 |
| 2003-12-15 | 406.36 |
| 2003-12-16 | 400.83 |
| 2003-12-17 | 398.28 |
| 2003-12-18 | 401.93 |
| 2003-12-19 | 403.97 |
| 2003-12-22 | 406.64 |
| 2003-12-23 | 407.02 |
| 2003-12-24 | 407.69 |
| 2003-12-25 | . |
| 2003-12-26 | 407.63 |
| 2003-12-29 | 407.31 |
| 2003-12-30 | 414.15 |
| 2003-12-31 | 415.31 |
| 2004-01-01 | . |
| 2004-01-02 | 424.28 |
| 2004-01-05 | 435.22 |
| 2004-01-06 | 435.99 |
| 2004-01-07 | 436.55 |
| 2004-01-08 | 446.20 |
| 2004-01-09 | 452.82 |
| 2004-01-12 | 448.17 |
| 2004-01-13 | 447.86 |
| 2004-01-14 | 440.94 |
| 2004-01-15 | 439.21 |
| 2004-01-16 | 437.70 |
| 2004-01-19 | . |
| 2004-01-20 | 444.66 |
| 2004-01-21 | 446.43 |
| 2004-01-22 | 447.88 |
| 2004-01-23 | 451.14 |
| 2004-01-26 | 452.42 |
| 2004-01-27 | 458.57 |
| 2004-01-28 | 451.15 |
| 2004-01-29 | 442.50 |
| 2004-01-30 | 440.42 |
| 2004-02-02 | 440.62 |
| 2004-02-03 | 440.00 |
| 2004-02-04 | 437.69 |
| 2004-02-05 | 435.56 |
| 2004-02-06 | 440.00 |
| 2004-02-09 | 446.59 |
| 2004-02-10 | 447.42 |
| 2004-02-11 | 450.06 |
| 2004-02-12 | 455.95 |
| 2004-02-13 | 460.33 |
| 2004-02-16 | . |
| 2004-02-17 | 463.46 |
| 2004-02-18 | 465.84 |
| 2004-02-19 | 460.83 |
| 2004-02-20 | 460.60 |
| 2004-02-23 | 459.10 |
| 2004-02-24 | 455.61 |
| 2004-02-25 | 455.59 |
| 2004-02-26 | 456.93 |
| 2004-02-27 | 460.37 |
| 2004-03-01 | 467.29 |
| 2004-03-02 | 468.59 |
| 2004-03-03 | 461.68 |
| 2004-03-04 | 466.78 |
| 2004-03-05 | 469.52 |
| 2004-03-08 | 471.33 |
| 2004-03-09 | 471.07 |
| 2004-03-10 | 463.99 |
| 2004-03-11 | 455.52 |
| 2004-03-12 | 452.35 |
| 2004-03-15 | 450.74 |
| 2004-03-16 | 448.93 |
| 2004-03-17 | 451.77 |
| 2004-03-18 | 453.11 |
| 2004-03-19 | 452.47 |
| 2004-03-22 | 443.79 |
| 2004-03-23 | 446.03 |
| 2004-03-24 | 445.92 |
| 2004-03-25 | 444.12 |
| 2004-03-26 | 444.14 |
| 2004-03-29 | 448.80 |
| 2004-03-30 | 452.30 |
| 2004-03-31 | 455.97 |
| 2004-04-01 | 457.96 |
| 2004-04-02 | 460.18 |
| 2004-04-05 | 462.93 |
| 2004-04-06 | 464.55 |
| 2004-04-07 | 464.67 |
| 2004-04-08 | 464.44 |
| 2004-04-09 | . |
| 2004-04-12 | 463.19 |
| 2004-04-13 | 461.80 |
| 2004-04-14 | 454.60 |
| 2004-04-15 | 450.59 |
| 2004-04-16 | 451.40 |
| 2004-04-19 | 449.46 |
| 2004-04-20 | 450.20 |
| 2004-04-21 | 444.37 |
| 2004-04-22 | 439.48 |
| 2004-04-23 | 445.11 |
| 2004-04-26 | 442.19 |
| 2004-04-27 | 441.00 |
| 2004-04-28 | 435.95 |
| 2004-04-29 | 426.87 |
| 2004-04-30 | 419.29 |
| 2004-05-03 | 422.68 |
| 2004-05-04 | 429.14 |
| 2004-05-05 | 427.57 |
| 2004-05-06 | 423.32 |
| 2004-05-07 | 420.08 |
| 2004-05-10 | 402.09 |
| 2004-05-11 | 403.96 |
| 2004-05-12 | 408.67 |
| 2004-05-13 | 403.18 |
| 2004-05-14 | 396.35 |
| 2004-05-17 | 388.03 |
| 2004-05-18 | 395.37 |
| 2004-05-19 | 406.24 |
| 2004-05-20 | 404.70 |
| 2004-05-21 | 408.28 |
| 2004-05-24 | 411.04 |
| 2004-05-25 | 411.38 |
| 2004-05-26 | 415.21 |
| 2004-05-27 | 424.00 |
| 2004-05-28 | 424.77 |
| 2004-05-31 | . |
| 2004-06-01 | 425.05 |
| 2004-06-02 | 424.94 |
| 2004-06-03 | 417.43 |
| 2004-06-04 | 422.91 |
| 2004-06-07 | 437.57 |
| 2004-06-08 | 437.11 |
| 2004-06-09 | 435.45 |
| 2004-06-10 | 435.09 |
| 2004-06-11 | . |
| 2004-06-14 | 423.59 |
| 2004-06-15 | 423.62 |
| 2004-06-16 | 426.86 |
| 2004-06-17 | 427.74 |
| 2004-06-18 | 427.61 |
| 2004-06-21 | 429.52 |
| 2004-06-22 | 427.74 |
| 2004-06-23 | 427.12 |
| 2004-06-24 | 434.18 |
| 2004-06-25 | 436.31 |
| 2004-06-28 | 436.74 |
| 2004-06-29 | 434.94 |
| 2004-06-30 | 437.78 |
| 2004-07-01 | 440.16 |
| 2004-07-02 | 441.17 |
| 2004-07-05 | . |
| 2004-07-06 | 443.11 |
| 2004-07-07 | 444.04 |
| 2004-07-08 | 437.63 |
| 2004-07-09 | 439.82 |
| 2004-07-12 | 439.37 |
| 2004-07-13 | 433.38 |
| 2004-07-14 | 430.21 |
| 2004-07-15 | 429.45 |
| 2004-07-16 | 433.63 |
| 2004-07-19 | 438.01 |
| 2004-07-20 | 436.32 |
| 2004-07-21 | 437.10 |
| 2004-07-22 | 435.36 |
| 2004-07-23 | 429.62 |
| 2004-07-26 | 429.48 |
| 2004-07-27 | 429.65 |
| 2004-07-28 | 430.27 |
| 2004-07-29 | 426.31 |
| 2004-07-30 | 427.06 |
| 2004-08-02 | 423.92 |
| 2004-08-03 | 424.92 |
| 2004-08-04 | 423.43 |
| 2004-08-05 | 425.78 |
| 2004-08-06 | 421.37 |
| 2004-08-09 | 420.42 |
| 2004-08-10 | 419.16 |
| 2004-08-11 | 417.19 |
| 2004-08-12 | 418.83 |
| 2004-08-13 | 418.09 |
| 2004-08-16 | 418.05 |
| 2004-08-17 | 420.10 |
| 2004-08-18 | 419.64 |
| 2004-08-19 | 419.88 |
| 2004-08-20 | 417.53 |
| 2004-08-23 | 417.05 |
| 2004-08-24 | 418.83 |
| 2004-08-25 | 422.05 |
| 2004-08-26 | 424.50 |
| 2004-08-27 | 425.30 |
| 2004-08-30 | 426.83 |
| 2004-08-31 | 428.44 |
| 2004-09-01 | 435.41 |
| 2004-09-02 | 437.65 |
| 2004-09-03 | 434.50 |
| 2004-09-06 | . |
| 2004-09-07 | 438.17 |
| 2004-09-08 | 438.09 |
| 2004-09-09 | 436.95 |
| 2004-09-10 | 441.65 |
| 2004-09-13 | 444.39 |
| 2004-09-14 | 445.64 |
| 2004-09-15 | 445.31 |
| 2004-09-16 | 449.44 |
| 2004-09-17 | 450.22 |
| 2004-09-20 | 454.60 |
| 2004-09-21 | 458.28 |
| 2004-09-22 | 454.68 |
| 2004-09-23 | 454.05 |
| 2004-09-24 | 452.77 |
| 2004-09-27 | 449.72 |
| 2004-09-28 | 448.81 |
| 2004-09-29 | 449.92 |
| 2004-09-30 | 452.66 |
| 2004-10-01 | 457.80 |
| 2004-10-04 | 466.69 |
| 2004-10-05 | 465.34 |
| 2004-10-06 | 465.31 |
| 2004-10-07 | 464.96 |
| 2004-10-08 | 464.43 |
| 2004-10-11 | 464.73 |
| 2004-10-12 | 459.44 |
| 2004-10-13 | 457.53 |
| 2004-10-14 | 455.25 |
| 2004-10-15 | 456.39 |
| 2004-10-18 | 458.84 |
| 2004-10-19 | 463.93 |
| 2004-10-20 | 460.31 |
| 2004-10-21 | 460.25 |
| 2004-10-22 | 464.18 |
| 2004-10-25 | 458.24 |
| 2004-10-26 | 464.23 |
| 2004-10-27 | 469.06 |
| 2004-10-28 | 474.37 |
| 2004-10-29 | 475.68 |
| 2004-11-01 | 477.99 |
| 2004-11-02 | 481.15 |
| 2004-11-03 | 489.98 |
| 2004-11-04 | 488.94 |
| 2004-11-05 | 490.60 |
| 2004-11-08 | 488.22 |
| 2004-11-09 | 491.46 |
| 2004-11-10 | 493.88 |
| 2004-11-11 | 494.75 |
| 2004-11-12 | 499.39 |
| 2004-11-15 | 500.90 |
| 2004-11-16 | 498.21 |
| 2004-11-17 | 505.81 |
| 2004-11-18 | 506.31 |
| 2004-11-19 | 506.30 |
| 2004-11-22 | 507.57 |
| 2004-11-23 | 516.19 |
| 2004-11-24 | 524.28 |
| 2004-11-25 | . |
| 2004-11-26 | 528.30 |
| 2004-11-29 | 533.58 |
| 2004-11-30 | 533.89 |
| 2004-12-01 | 538.84 |
| 2004-12-02 | 546.45 |
| 2004-12-03 | 544.44 |
| 2004-12-06 | 544.72 |
| 2004-12-07 | 541.17 |
| 2004-12-08 | 534.50 |
| 2004-12-09 | 531.95 |
| 2004-12-10 | 528.19 |
| 2004-12-13 | 532.65 |
| 2004-12-14 | 538.09 |
| 2004-12-15 | 542.93 |
| 2004-12-16 | 543.18 |
| 2004-12-17 | 544.17 |
| 2004-12-20 | 549.19 |
| 2004-12-21 | 549.54 |
| 2004-12-22 | 551.58 |
| 2004-12-23 | 554.48 |
| 2004-12-24 | . |
| 2004-12-27 | 556.76 |
| 2004-12-28 | 561.13 |
| 2004-12-29 | 560.91 |
| 2004-12-30 | 558.92 |
| 2004-12-31 | 561.17 |
| 2005-01-03 | 568.72 |
| 2005-01-04 | 555.26 |
| 2005-01-05 | 546.39 |
| 2005-01-06 | 537.91 |
| 2005-01-07 | 538.88 |
| 2005-01-10 | 541.44 |
| 2005-01-11 | 542.59 |
| 2005-01-12 | 545.49 |
| 2005-01-13 | 549.98 |
| 2005-01-14 | 550.93 |
| 2005-01-17 | . |
| 2005-01-18 | 550.64 |
| 2005-01-19 | 552.23 |
| 2005-01-20 | 542.98 |
| 2005-01-21 | 542.99 |
| 2005-01-24 | 543.50 |
| 2005-01-25 | 547.33 |
| 2005-01-26 | 553.17 |
| 2005-01-27 | 553.11 |
#2005-01-28| 555.73
#2005-01-31| 558.85
#2005-02-01| 556.89
#2005-02-02| 554.21
#2005-02-03| 554.42
#2005-02-04| 558.17
#2005-02-07| 560.62
#2005-02-08| 557.59
#2005-02-09| 560.13
#2005-02-10| 558.42
#2005-02-11| 559.27
#2005-02-14| 565.46
#2005-02-15| 568.50
#2005-02-16| 568.43
#2005-02-17| 567.15
#2005-02-18| 568.11
#2005-02-21| .
#2005-02-22| 570.40
#2005-02-23| 570.15
#2005-02-24| 576.51
#2005-02-25| 579.06
#2005-02-28| 582.98
#2005-03-01| 582.25
#2005-03-02| 577.03
#2005-03-03| 577.33
#2005-03-04| 578.60
#2005-03-07| 579.52
#2005-03-08| 579.77
#2005-03-09| 585.76
#2005-03-10| 577.81
#2005-03-11| 579.98
#2005-03-14| 572.51
#2005-03-15| 563.95
#2005-03-16| 561.34
#2005-03-17| 559.53
#2005-03-18| 563.37
#2005-03-21| 559.98
#2005-03-22| 559.75
#2005-03-23| 550.32
#2005-03-24| 548.96
#2005-03-25| .
#2005-03-28| 545.05
#2005-03-29| 536.00
#2005-03-30| 538.43
#2005-03-31| 545.16
#2005-04-01| 548.65
#2005-04-04| 539.37
#2005-04-05| 540.02
#2005-04-06| 540.76
#2005-04-07| 543.67
#2005-04-08| 545.31
#2005-04-11| 544.13
#2005-04-12| 545.22
#2005-04-13| 547.84
#2005-04-14| 540.37
#2005-04-15| 535.60
#2005-04-18| 526.56
#2005-04-19| 531.45
#2005-04-20| 528.48
#2005-04-21| 530.84
#2005-04-22| 532.45
#2005-04-25| 535.38
#2005-04-26| 540.62
#2005-04-27| 535.80
#2005-04-28| 533.00
#2005-04-29| 536.09
#2005-05-02| 538.24
#2005-05-03| 540.58
#2005-05-04| 549.45
#2005-05-05| 553.61
#2005-05-06| 555.66
#2005-05-09| 554.33
#2005-05-10| 554.92
#2005-05-11| 552.97
#2005-05-12| 550.78
#2005-05-13| 547.73
#2005-05-16| 546.05
#2005-05-17| 543.54
#2005-05-18| 548.48
#2005-05-19| 553.30
#2005-05-20| 552.91
#2005-05-23| 553.22
#2005-05-24| 552.37
#2005-05-25| 549.47
#2005-05-26| 550.96
#2005-05-27| 555.55
#2005-05-30| .
#2005-05-31| 557.64
#2005-06-01| 557.43
#2005-06-02| 560.41
#2005-06-03| 562.64
#2005-06-06| 564.67
#2005-06-07| 562.91
#2005-06-08| 564.90
#2005-06-09| 560.87
#2005-06-10| 562.37
#2005-06-13| 561.41
#2005-06-14| 564.65
#2005-06-15| 571.68
#2005-06-16| 572.27
#2005-06-17| 578.48
#2005-06-20| 579.28
#2005-06-21| 578.48
#2005-06-22| 582.70
#2005-06-23| 580.26
#2005-06-24| 577.64
#2005-06-27| 573.46
#2005-06-28| 574.75
#2005-06-29| 570.42
#2005-06-30| 572.65
#2005-07-01| 574.69
#2005-07-04| .
#2005-07-05| 570.51
#2005-07-06| 570.87
#2005-07-07| 565.91
#2005-07-08| 564.65
#2005-07-11| 574.45
#2005-07-12| 581.69
#2005-07-13| 585.55
#2005-07-14| 590.30
#2005-07-15| 588.23
#2005-07-18| 587.67
#2005-07-19| 591.01
#2005-07-20| 591.76
#2005-07-21| 595.28
#2005-07-22| 605.74
#2005-07-25| 600.59
#2005-07-26| 597.27
#2005-07-27| 599.17
#2005-07-28| 606.80
#2005-07-29| 611.42
#2005-08-01| 616.83
#2005-08-02| 619.15
#2005-08-03| 617.86
#2005-08-04| 614.34
#2005-08-05| 610.83
#2005-08-08| 611.66
#2005-08-09| 611.53
#2005-08-10| 622.48
#2005-08-11| 624.95
#2005-08-12| 618.95
#2005-08-15| 619.98
#2005-08-16| 616.31
#2005-08-17| 615.78
#2005-08-18| 608.77
#2005-08-19| 606.33
#2005-08-22| 612.56
#2005-08-23| 607.85
#2005-08-24| 602.05
#2005-08-25| 604.30
#2005-08-26| 601.91
#2005-08-29| 595.05
#2005-08-30| 595.58
#2005-08-31| 600.08
#2005-09-01| 612.91
#2005-09-02| 619.84
#2005-09-05| .
#2005-09-06| 621.59
#2005-09-07| 625.87
#2005-09-08| 625.71
#2005-09-09| 630.14
#2005-09-12| 629.74
#2005-09-13| 625.14
#2005-09-14| 625.06
#2005-09-15| 626.85
#2005-09-16| 627.48
#2005-09-19| 629.23
#2005-09-20| 637.33
#2005-09-21| 637.85
#2005-09-22| 631.25
#2005-09-23| 628.41
#2005-09-26| 635.81
#2005-09-27| 636.43
#2005-09-28| 638.95
#2005-09-29| 644.35
#2005-09-30| 650.18
#2005-10-03| 646.69
#2005-10-04| 646.20
#2005-10-05| 638.98
#2005-10-06| 621.72
#2005-10-07| 624.76
#2005-10-10| 625.67
#2005-10-11| 627.27
#2005-10-12| 615.71
#2005-10-13| 608.03
#2005-10-14| 606.84
#2005-10-17| 613.99
#2005-10-18| 610.47
#2005-10-19| 598.45
#2005-10-20| 602.98
#2005-10-21| 603.76
#2005-10-24| 607.36
#2005-10-25| 607.94
#2005-10-26| 611.83
#2005-10-27| 605.44
#2005-10-28| 605.66
#2005-10-31| 614.12
#2005-11-01| 623.41
#2005-11-02| 626.84
#2005-11-03| 634.44
#2005-11-04| 629.57
#2005-11-07| 626.31
#2005-11-08| 626.68
#2005-11-09| 630.17
#2005-11-10| 632.88
#2005-11-11| 638.70
#2005-11-14| 640.04
#2005-11-15| 640.02
#2005-11-16| 642.30
#2005-11-17| 647.35
#2005-11-18| 649.96
#2005-11-21| 655.67
#2005-11-22| 654.90
#2005-11-23| 657.91
#2005-11-24| .
#2005-11-25| 656.08
#2005-11-28| 657.44
#2005-11-29| 653.78
#2005-11-30| 653.20
#2005-12-01| 661.18
#2005-12-02| 666.21
#2005-12-05| 668.18
#2005-12-06| 670.62
#2005-12-07| 672.45
#2005-12-08| 665.08
#2005-12-09| 666.75
#2005-12-12| 671.38
#2005-12-13| 673.73
#2005-12-14| 676.56
#2005-12-15| 671.78
#2005-12-16| 668.14
#2005-12-19| 674.69
#2005-12-20| 675.88
#2005-12-21| 679.43
#2005-12-22| 678.56
#2005-12-23| 679.17
#2005-12-26| .
#2005-12-27| 680.09
#2005-12-28| 670.33
#2005-12-29| 673.11
#2005-12-30| 669.78
#2006-01-02| .
#2006-01-03| 685.64
#2006-01-04| 699.80
#2006-01-05| 703.55
#2006-01-06| 707.97
#2006-01-09| 720.76
#2006-01-10| 715.06
#2006-01-11| 721.62
#2006-01-12| 720.85
#2006-01-13| 720.24
#2006-01-16| .
#2006-01-17| 703.53
#2006-01-18| 695.87
#2006-01-19| 710.48
#2006-01-20| 711.21
#2006-01-23| 709.49
#2006-01-24| 715.30
#2006-01-25| 716.24
#2006-01-26| 717.87
#2006-01-27| 719.64
#2006-01-30| 716.39
#2006-01-31| 718.19
#2006-02-01| 723.80
#2006-02-02| 722.40
#2006-02-03| 715.27
#2006-02-06| 723.21
#2006-02-07| 721.03
#2006-02-08| 710.36
#2006-02-09| 716.67
#2006-02-10| 718.19
#2006-02-13| 707.91
#2006-02-14| 712.12
#2006-02-15| 717.29
#2006-02-16| 719.60
#2006-02-17| 723.40
#2006-02-20| .
#2006-02-21| 728.58
#2006-02-22| 726.14
#2006-02-23| 735.16
#2006-02-24| 736.44
#2006-02-27| 734.64
#2006-02-28| 728.11
#2006-03-01| 732.13
#2006-03-02| 735.48
#2006-03-03| 728.61
#2006-03-06| 727.77
#2006-03-07| 710.48
#2006-03-08| 702.79
#2006-03-09| 705.33
#2006-03-10| 705.71
#2006-03-13| 711.73
#2006-03-14| 716.12
#2006-03-15| 724.39
#2006-03-16| 729.90
#2006-03-17| 736.92
#2006-03-20| 739.95
#2006-03-21| 735.10
#2006-03-22| 727.91
#2006-03-23| 730.00
#2006-03-24| 728.45
#2006-03-27| 730.29
#2006-03-28| 728.52
#2006-03-29| 727.55
#2006-03-30| 737.37
#2006-03-31| 735.51
#2006-04-03| 746.77
#2006-04-04| 749.45
#2006-04-05| 749.07
#2006-04-06| 749.49
#2006-04-07| 742.74
#2006-04-10| 742.87
#2006-04-11| 741.65
#2006-04-12| 734.96
#2006-04-13| 732.44
#2006-04-14| .
#2006-04-17| 740.24
#2006-04-18| 749.80
#2006-04-19| 757.45
#2006-04-20| 757.07
#2006-04-21| 760.79
#2006-04-24| 760.01
#2006-04-25| 761.25
#2006-04-26| 765.60
#2006-04-27| 767.63
#2006-04-28| 770.97
#2006-05-01| 773.78
#2006-05-02| 782.52
#2006-05-03| 791.86
#2006-05-04| 793.77
#2006-05-05| 797.16
#2006-05-08| 808.14
#2006-05-09| 807.40
#2006-05-10| 804.54
#2006-05-11| 801.09
#2006-05-12| 782.16
#2006-05-15| 757.16
#2006-05-16| 761.11
#2006-05-17| 757.41
#2006-05-18| 743.71
#2006-05-19| 738.33
#2006-05-22| 705.55
#2006-05-23| 707.20
#2006-05-24| 695.03
#2006-05-25| 703.39
#2006-05-26| 717.73
#2006-05-29| .
#2006-05-30| 707.01
#2006-05-31| 698.11
#2006-06-01| 705.12
#2006-06-02| 720.95
#2006-06-05| 715.50
#2006-06-06| 703.71
#2006-06-07| 694.43
#2006-06-08| 675.51
#2006-06-09| 679.52
#2006-06-12| 664.32
#2006-06-13| 644.46
#2006-06-14| 647.17
#2006-06-15| 667.94
#2006-06-16| 678.99
#2006-06-19| 671.24
#2006-06-20| 666.28
#2006-06-21| 674.00
#2006-06-22| 675.97
#2006-06-23| 674.16
#2006-06-26| 673.05
#2006-06-27| 669.16
#2006-06-28| 671.13
#2006-06-29| 683.79
#2006-06-30| 700.62
#2006-07-03| 714.94
#2006-07-04| .
#2006-07-05| 704.91
#2006-07-06| 715.82
#2006-07-07| 715.23
#2006-07-10| 716.62
#2006-07-11| 710.56
#2006-07-12| 707.31
#2006-07-13| 688.37
#2006-07-14| 677.71
#2006-07-17| 676.80
#2006-07-18| 687.32
#2006-07-19| 705.55
#2006-07-20| 715.90
#2006-07-21| 710.67
#2006-07-24| 716.66
#2006-07-25| 722.73
#2006-07-26| 722.01
#2006-07-27| 743.30
#2006-07-28| 745.08
#2006-07-31| 742.02
#2006-08-01| 735.99
#2006-08-02| 740.53
#2006-08-03| 739.68
#2006-08-04| 746.27
#2006-08-07| 748.35
#2006-08-08| 750.13
#2006-08-09| 756.68
#2006-08-10| 748.66
#2006-08-11| 752.36
#2006-08-14| 751.88
#2006-08-15| 754.59
#2006-08-16| 765.61
#2006-08-17| 766.53
#2006-08-18| 762.09
#2006-08-21| 754.75
#2006-08-22| 756.22
#2006-08-23| 751.00
#2006-08-24| 749.22
#2006-08-25| 753.93
#2006-08-28| 760.17
#2006-08-29| 766.66
#2006-08-30| 772.94
#2006-08-31| 764.21
#2006-09-01| 769.77
#2006-09-04| .
#2006-09-05| 776.65
#2006-09-06| 766.72
#2006-09-07| 759.72
#2006-09-08| 759.30
#2006-09-11| 752.61
#2006-09-12| 761.35
#2006-09-13| 769.27
#2006-09-14| 769.49
#2006-09-15| 773.15
#2006-09-18| 781.03
#2006-09-19| 783.32
#2006-09-20| 787.96
#2006-09-21| 786.91
#2006-09-22| 779.73
#2006-09-25| 782.29
#2006-09-26| 781.45
#2006-09-27| 789.57
#2006-09-28| 790.76
#2006-09-29| 793.75
#2006-10-02| 790.44
#2006-10-03| 789.35
#2006-10-04| 794.04
#2006-10-05| 803.72
#2006-10-06| 801.39
#2006-10-09| 797.53
#2006-10-10| 803.40
#2006-10-11| 801.24
#2006-10-12| 811.27
#2006-10-13| 821.77
#2006-10-16| 827.10
#2006-10-17| 819.87
#2006-10-18| 826.23
#2006-10-19| 828.21
#2006-10-20| 832.23
#2006-10-23| 830.76
#2006-10-24| 830.96
#2006-10-25| 836.30
#2006-10-26| 847.85
#2006-10-27| 845.07
#2006-10-30| 839.95
#2006-10-31| 852.03
#2006-11-01| 858.68
#2006-11-02| 862.38
#2006-11-03| 868.97
#2006-11-06| 881.19
#2006-11-07| 884.89
#2006-11-08| 886.89
#2006-11-09| 890.42
#2006-11-10| 887.11
#2006-11-13| 890.86
#2006-11-14| 897.86
#2006-11-15| 900.60
#2006-11-16| 908.14
#2006-11-17| 899.94
#2006-11-20| 895.27
#2006-11-21| 901.96
#2006-11-22| 913.75
#2006-11-23| .
#2006-11-24| 914.93
#2006-11-27| 908.93
#2006-11-28| 892.66
#2006-11-29| 903.82
#2006-11-30| 909.27
#2006-12-01| 907.68
#2006-12-04| 910.37
#2006-12-05| 929.01
#2006-12-06| 934.51
#2006-12-07| 936.03
#2006-12-08| 928.09
#2006-12-11| 929.47
#2006-12-12| 928.78
#2006-12-13| 921.23
#2006-12-14| 931.23
#2006-12-15| 932.01
#2006-12-18| 939.68
#2006-12-19| 923.28
#2006-12-20| 930.84
#2006-12-21| 934.72
#2006-12-22| 934.14
#2006-12-25| .
#2006-12-26| 936.98
#2006-12-27| 950.02
#2006-12-28| 956.75
#2006-12-29| 961.77
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 978.44
#2007-01-04| 967.41
#2007-01-05| 953.48
#2007-01-08| 948.12
#2007-01-09| 933.42
#2007-01-10| 920.18
#2007-01-11| 929.27
#2007-01-12| 936.71
#2007-01-15| .
#2007-01-16| 947.00
#2007-01-17| 950.33
#2007-01-18| 953.30
#2007-01-19| 955.48
#2007-01-22| 962.72
#2007-01-23| 965.69
#2007-01-24| 975.56
#2007-01-25| 968.16
#2007-01-26| 959.12
#2007-01-29| 953.12
#2007-01-30| 968.04
#2007-01-31| 971.09
#2007-02-01| 989.22
#2007-02-02| 995.06
#2007-02-05| 997.26
#2007-02-06|1002.37
#2007-02-07|1002.34
#2007-02-08|1008.84
#2007-02-09|1001.77
#2007-02-12| 988.25
#2007-02-13| 982.20
#2007-02-14| 998.85
#2007-02-15|1013.44
#2007-02-16|1015.00
#2007-02-19| .
#2007-02-20|1014.35
#2007-02-21|1019.03
#2007-02-22|1025.41
#2007-02-23|1016.50
#2007-02-26|1003.43
#2007-02-27| 974.32
#2007-02-28| 954.84
#2007-03-01| 949.14
#2007-03-02| 949.67
#2007-03-05| 922.25
#2007-03-06| 937.23
#2007-03-07| 935.71
#2007-03-08| 949.49
#2007-03-09| 953.06
#2007-03-12| 967.52
#2007-03-13| 956.92
#2007-03-14| 942.25
#2007-03-15| 954.74
#2007-03-16| 957.11
#2007-03-19| 968.48
#2007-03-20| 976.20
#2007-03-21| 992.25
#2007-03-22|1004.42
#2007-03-23|1003.22
#2007-03-26|1002.57
#2007-03-27|1001.44
#2007-03-28| 991.97
#2007-03-29|1005.81
#2007-03-30|1010.46
#2007-04-02|1007.59
#2007-04-03|1019.63
#2007-04-04|1025.11
#2007-04-05|1028.57
#2007-04-06| .
#2007-04-09|1034.94
#2007-04-10|1036.11
#2007-04-11|1036.86
#2007-04-12|1034.41
#2007-04-13|1042.23
#2007-04-16|1061.80
#2007-04-17|1065.87
#2007-04-18|1064.91
#2007-04-19|1052.29
#2007-04-20|1067.97
#2007-04-23|1061.15
#2007-04-24|1062.58
#2007-04-25|1062.52
#2007-04-26|1069.31
#2007-04-27|1063.75
#2007-04-30|1057.48
#2007-05-01|1056.09
#2007-05-02|1059.10
#2007-05-03|1075.46
#2007-05-04|1080.01
#2007-05-07|1081.48
#2007-05-08|1075.75
#2007-05-09|1086.19
#2007-05-10|1079.90
#2007-05-11|1077.42
#2007-05-14|1087.68
#2007-05-15|1081.22
#2007-05-16|1094.33
#2007-05-17|1092.33
#2007-05-18|1098.51
#2007-05-21|1103.16
#2007-05-22|1105.82
#2007-05-23|1113.66
#2007-05-24|1099.22
#2007-05-25|1098.18
#2007-05-28| .
#2007-05-29|1107.68
#2007-05-30|1103.39
#2007-05-31|1116.99
#2007-06-01|1124.25
#2007-06-04|1124.74
#2007-06-05|1124.17
#2007-06-06|1111.61
#2007-06-07|1102.40
#2007-06-08|1093.89
#2007-06-11|1104.85
#2007-06-12|1103.32
#2007-06-13|1101.44
#2007-06-14|1120.60
#2007-06-15|1131.61
#2007-06-18|1147.96
#2007-06-19|1146.21
#2007-06-20|1144.73
#2007-06-21|1146.50
#2007-06-22|1150.84
#2007-06-25|1141.52
#2007-06-26|1137.83
#2007-06-27|1136.49
#2007-06-28|1150.12
#2007-06-29|1148.74
#2007-07-02|1155.05
#2007-07-03|1181.41
#2007-07-04| .
#2007-07-05|1184.69
#2007-07-06|1191.94
#2007-07-09|1193.30
#2007-07-10|1189.99
#2007-07-11|1188.05
#2007-07-12|1201.98
#2007-07-13|1214.07
#2007-07-16|1214.61
#2007-07-17|1207.28
#2007-07-18|1196.10
#2007-07-19|1211.48
#2007-07-20|1217.76
#2007-07-23|1224.00
#2007-07-24|1209.21
#2007-07-25|1196.23
#2007-07-26|1170.88
#2007-07-27|1142.72
#2007-07-30|1153.12
#2007-07-31|1162.00
#2007-08-01|1123.30
#2007-08-02|1132.10
#2007-08-03|1130.13
#2007-08-06|1115.41
#2007-08-07|1125.11
#2007-08-08|1153.05
#2007-08-09|1134.07
#2007-08-10|1103.06
#2007-08-13|1115.16
#2007-08-14|1104.79
#2007-08-15|1079.16
#2007-08-16|1036.71
#2007-08-17|1046.68
#2007-08-20|1087.62
#2007-08-21|1083.31
#2007-08-22|1115.92
#2007-08-23|1134.56
#2007-08-24|1145.32
#2007-08-27|1167.25
#2007-08-28|1150.75
#2007-08-29|1155.89
#2007-08-30|1175.02
#2007-08-31|1200.97
#2007-09-03| .
#2007-09-04|1201.24
#2007-09-05|1201.75
#2007-09-06|1200.09
#2007-09-07|1184.39
#2007-09-10|1181.20
#2007-09-11|1190.85
#2007-09-12|1196.44
#2007-09-13|1205.22
#2007-09-14|1214.12
#2007-09-17|1201.25
#2007-09-18|1208.67
#2007-09-19|1236.99
#2007-09-20|1241.33
#2007-09-21|1240.81
#2007-09-24|1259.76
#2007-09-25|1263.90
#2007-09-26|1271.36
#2007-09-27|1305.85
#2007-09-28|1294.88
#2007-10-01|1311.29
#2007-10-02|1353.18
#2007-10-03|1346.17
#2007-10-04|1335.81
#2007-10-05|1359.09
#2007-10-08|1358.23
#2007-10-09|1368.95
#2007-10-10|1376.37
#2007-10-11|1397.97
#2007-10-12|1391.10
#2007-10-15|1416.82
#2007-10-16|1411.84
#2007-10-17|1429.21
#2007-10-18|1421.84
#2007-10-19|1408.99
#2007-10-22|1383.54
#2007-10-23|1425.57
#2007-10-24|1420.48
#2007-10-25|1435.18
#2007-10-26|1457.36
#2007-10-29|1470.61
#2007-10-30|1460.48
#2007-10-31|1453.89
#2007-11-01|1442.76
#2007-11-02|1419.41
#2007-11-05|1381.94
#2007-11-06|1387.52
#2007-11-07|1379.49
#2007-11-08|1357.89
#2007-11-09|1359.10
#2007-11-12|1315.50
#2007-11-13|1333.08
#2007-11-14|1383.21
#2007-11-15|1380.68
#2007-11-16|1357.43
#2007-11-19|1351.74
#2007-11-20|1359.86
#2007-11-21|1323.56
#2007-11-22| .
#2007-11-23|1337.21
#2007-11-26|1343.05
#2007-11-27|1327.22
#2007-11-28|1351.94
#2007-11-29|1386.02
#2007-11-30|1404.33
#2007-12-03|1409.54
#2007-12-04|1419.29
#2007-12-05|1444.40
#2007-12-06|1461.39
#2007-12-07|1449.60
#2007-12-10|1440.55
#2007-12-11|1455.66
#2007-12-12|1447.07
#2007-12-13|1413.39
#2007-12-14|1402.52
#2007-12-17|1361.37
#2007-12-18|1359.15
#2007-12-19|1360.02
#2007-12-20|1358.92
#2007-12-21|1386.29
#2007-12-24|1408.99
#2007-12-25| .
#2007-12-26|1411.96
#2007-12-27|1405.23
#2007-12-28|1392.12
#2007-12-31|1398.57
#2008-01-01| .
#2008-01-02|1386.86
#2008-01-03|1374.35
#2008-01-04|1377.62
#2008-01-07|1370.79
#2008-01-08|1381.20
#2008-01-09|1388.57
#2008-01-10|1384.92
#2008-01-11|1374.03
#2008-01-14|1366.19
#2008-01-15|1328.92
#2008-01-16|1280.98
#2008-01-17|1288.85
#2008-01-18|1286.55
#2008-01-21| .
#2008-01-22|1204.11
#2008-01-23|1247.67
#2008-01-24|1251.89
#2008-01-25|1278.05
#2008-01-28|1256.32
#2008-01-29|1276.24
#2008-01-30|1270.29
#2008-01-31|1275.44
#2008-02-01|1305.97
#2008-02-04|1330.65
#2008-02-05|1307.41
#2008-02-06|1275.32
#2008-02-07|1264.26
#2008-02-08|1260.21
#2008-02-11|1241.12
#2008-02-12|1262.72
#2008-02-13|1272.21
#2008-02-14|1296.35
#2008-02-15|1289.42
#2008-02-18| .
#2008-02-19|1288.02
#2008-02-20|1264.24
#2008-02-21|1275.61
#2008-02-22|1273.49
#2008-02-25|1289.74
#2008-02-26|1305.27
#2008-02-27|1319.36
#2008-02-28|1317.02
#2008-02-29|1295.90
#2008-03-03|1270.52
#2008-03-04|1260.10
#2008-03-05|1265.09
#2008-03-06|1263.44
#2008-03-07|1239.97
#2008-03-10|1230.07
#2008-03-11|1256.95
#2008-03-12|1270.74
#2008-03-13|1237.67
#2008-03-14|1234.09
#2008-03-17|1197.31
#2008-03-18|1225.46
#2008-03-19|1235.47
#2008-03-20|1212.55
#2008-03-21| .
#2008-03-24|1231.33
#2008-03-25|1274.35
#2008-03-26|1274.54
#2008-03-27|1276.84
#2008-03-28|1288.81
#2008-03-31|1277.71
#2008-04-01|1296.55
#2008-04-02|1317.57
#2008-04-03|1323.38
#2008-04-04|1320.82
#2008-04-07|1341.91
#2008-04-08|1330.27
#2008-04-09|1322.49
#2008-04-10|1332.05
#2008-04-11|1337.18
#2008-04-14|1311.48
#2008-04-15|1323.56
#2008-04-16|1335.91
#2008-04-17|1344.11
#2008-04-18|1346.95
#2008-04-21|1361.84
#2008-04-22|1354.61
#2008-04-23|1372.13
#2008-04-24|1366.81
#2008-04-25|1359.84
#2008-04-28|1367.27
#2008-04-29|1362.47
#2008-04-30|1362.59
#2008-05-01|1361.10
#2008-05-02|1368.78
#2008-05-05|1368.16
#2008-05-06|1377.79
#2008-05-07|1359.40
#2008-05-08|1339.02
#2008-05-09|1331.60
#2008-05-12|1336.61
#2008-05-13|1351.52
#2008-05-14|1350.40
#2008-05-15|1346.35
#2008-05-16|1357.44
#2008-05-19|1364.49
#2008-05-20|1339.79
#2008-05-21|1339.76
#2008-05-22|1329.26
#2008-05-23|1316.13
#2008-05-26| .
#2008-05-27|1270.20
#2008-05-28|1266.37
#2008-05-29|1283.49
#2008-05-30|1288.65
#2008-06-02|1288.99
#2008-06-03|1264.00
#2008-06-04|1254.24
#2008-06-05|1256.74
#2008-06-06|1249.09
#2008-06-09|1237.66
#2008-06-10|1212.66
#2008-06-11|1200.75
#2008-06-12|1201.44
#2008-06-13|1192.89
#2008-06-16|1208.08
#2008-06-17|1205.84
#2008-06-18|1198.49
#2008-06-19|1189.35
#2008-06-20|1177.96
#2008-06-23|1173.16
#2008-06-24|1164.46
#2008-06-25|1188.12
#2008-06-26|1179.85
#2008-06-27|1163.76
#2008-06-30|1158.91
#2008-07-01|1144.53
#2008-07-02|1140.14
#2008-07-03|1130.89
#2008-07-04| .
#2008-07-07|1154.28
#2008-07-08|1139.92
#2008-07-09|1156.17
#2008-07-10|1150.93
#2008-07-11|1156.00
#2008-07-14|1148.50
#2008-07-15|1124.05
#2008-07-16|1135.48
#2008-07-17|1165.83
#2008-07-18|1163.63
#2008-07-21|1174.98
#2008-07-22|1165.78
#2008-07-23|1189.45
#2008-07-24|1186.73
#2008-07-25|1176.58
#2008-07-28|1181.68
#2008-07-29|1171.98
#2008-07-30|1192.42
#2008-07-31|1189.68
#2008-08-01|1182.56
#2008-08-04|1177.98
#2008-08-05|1178.82
#2008-08-06|1184.83
#2008-08-07|1168.36
#2008-08-08|1156.15
#2008-08-11|1149.75
#2008-08-12|1124.22
#2008-08-13|1113.74
#2008-08-14|1127.70
#2008-08-15|1120.72
#2008-08-18|1113.12
#2008-08-19|1096.35
#2008-08-20|1107.50
#2008-08-21|1094.42
#2008-08-22|1102.18
#2008-08-25|1108.87
#2008-08-26|1094.80
#2008-08-27|1113.83
#2008-08-28|1103.40
#2008-08-29|1105.03
#2008-09-01| .
#2008-09-02|1094.71
#2008-09-03|1078.97
#2008-09-04|1057.49
#2008-09-05|1036.65
#2008-09-08|1068.66
#2008-09-09|1049.52
#2008-09-10|1029.74
#2008-09-11| 999.75
#2008-09-12|1005.80
#2008-09-15| 983.83
#2008-09-16| 951.64
#2008-09-17| 941.09
#2008-09-18| 942.75
#2008-09-19|1019.59
#2008-09-22|1016.73
#2008-09-23| 979.92
#2008-09-24| 985.62
#2008-09-25| 989.81
#2008-09-26| 978.36
#2008-09-29| 947.32
#2008-09-30| 966.53
#2008-10-01| 969.84
#2008-10-02| 963.49
#2008-10-03| 943.62
#2008-10-06| 887.75
#2008-10-07| 881.25
#2008-10-08| 827.34
#2008-10-09| 846.01
#2008-10-10| 807.79
#2008-10-13| 872.76
#2008-10-14| 897.61
#2008-10-15| 850.01
#2008-10-16| 809.85
#2008-10-17| 790.96
#2008-10-20| 819.55
#2008-10-21| 803.26
#2008-10-22| 751.52
#2008-10-23| 720.41
#2008-10-24| 673.82
#2008-10-27| 656.36
#2008-10-28| 695.35
#2008-10-29| 712.47
#2008-10-30| 767.70
#2008-10-31| 782.18
#2008-11-03| 801.11
#2008-11-04| 826.85
#2008-11-05| 818.51
#2008-11-06| 778.41
#2008-11-07| 789.81
#2008-11-10| 812.28
#2008-11-11| 782.96
#2008-11-12| 768.23
#2008-11-13| 760.25
#2008-11-14| 776.80
#2008-11-17| 778.20
#2008-11-18| 752.34
#2008-11-19| 738.72
#2008-11-20| 716.02
#2008-11-21| 722.46
#2008-11-24| 737.17
#2008-11-25| 746.89
#2008-11-26| 764.99
#2008-11-27| .
#2008-11-28| 775.86
#2008-12-01| 766.02
#2008-12-02| 743.39
#2008-12-03| 751.11
#2008-12-04| 761.45
#2008-12-05| 758.43
#2008-12-08| 801.08
#2008-12-09| 794.02
#2008-12-10| 830.04
#2008-12-11| 831.70
#2008-12-12| 808.96
#2008-12-15| 819.97
#2008-12-16| 829.11
#2008-12-17| 848.96
#2008-12-18| 857.88
#2008-12-19| 839.29
#2008-12-22| 815.96
#2008-12-23| 812.72
#2008-12-24| 811.66
#2008-12-25| .
#2008-12-26| 809.56
#2008-12-29| 822.72
#2008-12-30| 827.22
#2008-12-31| 835.42
#2009-01-01| .
#2009-01-02| 845.63
#2009-01-05| 869.81
#2009-01-06| 863.42
#2009-01-07| 833.90
#2009-01-08| 813.13
#2009-01-09| 803.67
#2009-01-12| 788.07
#2009-01-13| 779.26
#2009-01-14| 773.63
#2009-01-15| 754.07
#2009-01-16| 766.01
#2009-01-19| .
#2009-01-20| 750.74
#2009-01-21| 747.34
#2009-01-22| 746.37
#2009-01-23| 739.12
#2009-01-26| 746.15
#2009-01-27| 754.32
#2009-01-28| 763.13
#2009-01-29| 759.01
#2009-01-30| 755.45
#2009-02-02| 736.48
#2009-02-03| 743.29
#2009-02-04| 752.00
#2009-02-05| 755.33
#2009-02-06| 783.48
#2009-02-09| 789.36
#2009-02-10| 783.09
#2009-02-11| 771.26
#2009-02-12| 758.07
#2009-02-13| 770.43
#2009-02-16| .
#2009-02-17| 732.65
#2009-02-18| 731.38
#2009-02-19| 730.07
#2009-02-20| 710.41
#2009-02-23| 729.19
#2009-02-24| 721.84
#2009-02-25| 726.86
#2009-02-26| 722.11
#2009-02-27| 708.63
#2009-03-02| 687.09
#2009-03-03| 686.27
#2009-03-04| 699.23
#2009-03-05| 689.43
#2009-03-06| 685.03
#2009-03-09| 676.38
#2009-03-10| 688.86
#2009-03-11| 706.30
#2009-03-12| 711.79
#2009-03-13| 724.32
#2009-03-16| 737.19
#2009-03-17| 726.26
#2009-03-18| 729.47
#2009-03-19| 741.48
#2009-03-20| 735.50
#2009-03-23| 759.37
#2009-03-24| 761.21
#2009-03-25| 762.30
#2009-03-26| 775.18
#2009-03-27| 768.59
#2009-03-30| 741.17
#2009-03-31| 754.10
#2009-04-01| 757.00
#2009-04-02| 786.48
#2009-04-03| 785.58
#2009-04-06| 800.27
#2009-04-07| 788.53
#2009-04-08| 782.26
#2009-04-09| 797.79
#2009-04-10| .
#2009-04-13| 808.95
#2009-04-14| 813.73
#2009-04-15| 816.70
#2009-04-16| 824.60
#2009-04-17| 818.77
#2009-04-20| 809.96
#2009-04-21| 795.56
#2009-04-22| 791.74
#2009-04-23| 798.89
#2009-04-24| 817.14
#2009-04-27| 800.13
#2009-04-28| 795.08
#2009-04-29| 818.36
#2009-04-30| 824.24
#2009-05-01| 824.09
#2009-05-04| 863.40
#2009-05-05| 864.40
#2009-05-06| 865.89
#2009-05-07| 866.75
#2009-05-08| 873.34
#2009-05-11| 866.30
#2009-05-12| 872.37
#2009-05-13| 859.87
#2009-05-14| 847.28
#2009-05-15| 850.83
#2009-05-18| 862.05
#2009-05-19| 882.96
#2009-05-20| 888.57
#2009-05-21| 871.05
#2009-05-22| 875.20
#2009-05-25| .
#2009-05-26| 865.14
#2009-05-27| 872.49
#2009-05-28| 874.25
#2009-05-29| 873.36
#2009-06-01| 907.29
#2009-06-02| 896.69
#2009-06-03| 894.72
#2009-06-04| 892.47
#2009-06-05| 897.92
#2009-06-08| 887.60
#2009-06-09| 893.16
#2009-06-10| 910.10
#2009-06-11| 914.03
#2009-06-12| 909.71
#2009-06-15| 899.43
#2009-06-16| 893.14
#2009-06-17| 875.70
#2009-06-18| 869.11
#2009-06-19| 875.54
#2009-06-22| 860.53
#2009-06-23| 853.17
#2009-06-24| 866.21
#2009-06-25| 872.44
#2009-06-26| 886.30
#2009-06-29| 888.87
#2009-06-30| 886.31
#2009-07-01| 897.15
#2009-07-02| 886.97
#2009-07-03| .
#2009-07-06| 872.07
#2009-07-07| 872.25
#2009-07-08| 862.73
#2009-07-09| 865.78
#2009-07-10| 856.43
#2009-07-13| 845.09
#2009-07-14| 862.22
#2009-07-15| 880.01
#2009-07-16| 889.30
#2009-07-17| 897.98
#2009-07-20| 918.60
#2009-07-21| 915.00
#2009-07-22| 910.42
#2009-07-23| 920.04
#2009-07-24| 920.88
#2009-07-27| 935.10
#2009-07-28| 942.49
#2009-07-29| 929.63
#2009-07-30| 938.25
#2009-07-31| 939.01
#2009-08-03| 953.05
#2009-08-04| 946.84
#2009-08-05| 941.14
#2009-08-06| 957.13
#2009-08-07| 962.28
#2009-08-10| 971.12
#2009-08-11| 965.61
#2009-08-12| 956.32
#2009-08-13| 971.30
#2009-08-14| 965.42
#2009-08-17| 930.70
#2009-08-18| 938.38
#2009-08-19| 931.99
#2009-08-20| 940.24
#2009-08-21| 939.35
#2009-08-24| 946.06
#2009-08-25| 945.22
#2009-08-26| 939.80
#2009-08-27| 940.82
#2009-08-28| 949.32
#2009-08-31| 931.17
#2009-09-01| 929.10
#2009-09-02| 918.05
#2009-09-03| 923.85
#2009-09-04| 936.39
#2009-09-07| .
#2009-09-08| 958.66
#2009-09-09| 954.45
#2009-09-10| 958.82
#2009-09-11| 966.41
#2009-09-14| 952.91
#2009-09-15| 954.36
#2009-09-16| 969.26
#2009-09-17| 975.06
#2009-09-18| 970.39
#2009-09-21| 964.33
#2009-09-22| 971.30
#2009-09-23| 966.77
#2009-09-24| 958.57
#2009-09-25| 956.17
#2009-09-28| 948.79
#2009-09-29| 952.17
#2009-09-30| 949.86
#2009-10-01| 954.95
#2009-10-02| 945.62
#2009-10-05| 947.95
#2009-10-06| 959.32
#2009-10-07| 965.39
#2009-10-08| 968.06
#2009-10-09| 964.84
#2009-10-12| 971.39
#2009-10-13| 970.47
#2009-10-14| 982.80
#2009-10-15| 982.98
#2009-10-16| 975.90
#2009-10-19| 981.19
#2009-10-20| 979.11
#2009-10-21| 974.09
#2009-10-22| 965.05
#2009-10-23| 965.79
#2009-10-26| 961.00
#2009-10-27| 938.75
#2009-10-28| 922.29
#2009-10-29| 922.15
#2009-10-30| 915.50
#2009-11-02| 911.58
#2009-11-03| 904.95
#2009-11-04| 920.56
#2009-11-05| 926.46
#2009-11-06| 932.04
#2009-11-09| 939.78
#2009-11-10| 939.02
#2009-11-11| 949.89
#2009-11-12| 945.71
#2009-11-13| 945.83
#2009-11-16| 952.07
#2009-11-17| 951.45
#2009-11-18| 953.89
#2009-11-19| 944.58
#2009-11-20| 942.11
#2009-11-23| 945.66
#2009-11-24| 940.70
#2009-11-25| 946.94
#2009-11-26| .
#2009-11-27| 920.29
#2009-11-30| 928.99
#2009-12-01| 944.66
#2009-12-02| 946.80
#2009-12-03| 947.22
#2009-12-04| 949.64
#2009-12-07| 943.48
#2009-12-08| 932.82
#2009-12-09| 921.26
#2009-12-10| 930.63
#2009-12-11| 933.27
#2009-12-14| 941.95
#2009-12-15| 935.83
#2009-12-16| 937.03
#2009-12-17| 926.28
#2009-12-18| 926.92
#2009-12-21| 918.00
#2009-12-22| 921.35
#2009-12-23| 924.43
#2009-12-24| 928.47
#2009-12-25| .
#2009-12-28| 933.16
#2009-12-29| 928.94
#2009-12-30| 927.08
#2009-12-31| 939.14
#2010-01-01| .
#2010-01-04| 945.30
#2010-01-05| 952.04
#2010-01-06| 955.60
#2010-01-07| 951.82
#2010-01-08| 956.29
#2010-01-11| 967.22
#2010-01-12| 966.53
#2010-01-13| 967.39
#2010-01-14| 973.50
#2010-01-15| 973.21
#2010-01-18| .
#2010-01-19| 970.90
#2010-01-20| 964.25
#2010-01-21| 955.51
#2010-01-22| 944.82
#2010-01-25| 944.12
#2010-01-26| 934.16
#2010-01-27| 933.30
#2010-01-28| 937.21
#2010-01-29| 936.03
#2010-02-01| 940.28
#2010-02-02| 947.71
#2010-02-03| 956.36
#2010-02-04| 935.66
#2010-02-05| 916.94
#2010-02-08| 919.17
#2010-02-09| 925.40
#2010-02-10| 922.79
#2010-02-11| 932.62
#2010-02-12| 930.50
#2010-02-15| .
#2010-02-16| 931.13
#2010-02-17| 937.95
#2010-02-18| 937.21
#2010-02-19| 924.85
#2010-02-22| 930.11
#2010-02-23| 930.96
#2010-02-24| 924.45
#2010-02-25| 921.08
#2010-02-26| 930.83
#2010-03-01| 937.86
#2010-03-02| 943.31
#2010-03-03| 942.63
#2010-03-04| 936.72
#2010-03-05| 943.79
#2010-03-08| 954.68
#2010-03-09| 956.67
#2010-03-10| 959.15
#2010-03-11| 956.96
#2010-03-12| 962.21
#2010-03-15| 955.14
#2010-03-16| 959.63
#2010-03-17| 969.26
#2010-03-18| 972.59
#2010-03-19| 972.73
#2010-03-22| 964.80
#2010-03-23| 965.89
#2010-03-24| 963.71
#2010-03-25| 957.53
#2010-03-26| 960.81
#2010-03-29| 964.64
#2010-03-30| 965.15
#2010-03-31| 963.91
#2010-04-01| 970.33
#2010-04-02| .
#2010-04-05| 976.91
#2010-04-06| 978.76
#2010-04-07| 982.92
#2010-04-08| 980.44
#2010-04-09| 989.49
#2010-04-12| 990.97
#2010-04-13| 988.36
#2010-04-14| 998.03
#2010-04-15|1002.74
#2010-04-16| 989.67
#2010-04-19| 972.19
#2010-04-20| 987.64
#2010-04-21| 985.70
#2010-04-22| 979.60
#2010-04-23| 983.51
#2010-04-26| 989.23
#2010-04-27| 980.38
#2010-04-28| 964.56
#2010-04-29| 967.40
#2010-04-30| 977.71
#2010-05-03| 972.47
#2010-05-04| 958.57
#2010-05-05| 942.70
#2010-05-06| 926.47
#2010-05-07| 910.32
#2010-05-10| 938.96
#2010-05-11| 931.32
#2010-05-12| 935.77
#2010-05-13| 936.71
#2010-05-14| 925.24
#2010-05-17| 913.22
#2010-05-18| 920.28
#2010-05-19| 897.55
#2010-05-20| 877.86
#2010-05-21| 880.01
#2010-05-24| 883.93
#2010-05-25| 856.58
#2010-05-26| 881.72
#2010-05-27| 890.45
#2010-05-28| 894.71
#2010-05-31| .
#2010-06-01| 895.70
#2010-06-02| 897.14
#2010-06-03| 908.60
#2010-06-04| 901.52
#2010-06-07| 890.24
#2010-06-08| 892.09
#2010-06-09| 903.39
#2010-06-10| 913.91
#2010-06-11| 917.79
#2010-06-14| 924.57
#2010-06-15| 927.37
#2010-06-16| 926.65
#2010-06-17| 931.88
#2010-06-18| 937.48
#2010-06-21| 949.51
#2010-06-22| 943.38
#2010-06-23| 943.09
#2010-06-24| 933.76
#2010-06-25| 933.21
#2010-06-28| 935.88
#2010-06-29| 914.47
#2010-06-30| 913.18
#2010-07-01| 907.88
#2010-07-02| 913.16
#2010-07-05| .
#2010-07-06| 922.87
#2010-07-07| 923.50
#2010-07-08| 931.52
#2010-07-09| 942.98
#2010-07-12| 941.54
#2010-07-13| 944.88
#2010-07-14| 944.64
#2010-07-15| 940.79
#2010-07-16| 936.76
#2010-07-19| 931.69
#2010-07-20| 935.27
#2010-07-21| 943.70
#2010-07-22| 953.33
#2010-07-23| 957.02
#2010-07-26| 961.13
#2010-07-27| 968.14
#2010-07-28| 966.46
#2010-07-29| 967.15
#2010-07-30| 966.30
#2010-08-02| 982.74
#2010-08-03| 979.93
#2010-08-04| 983.92
#2010-08-05| 989.59
#2010-08-06| 990.79
#2010-08-09| 995.88
#2010-08-10| 982.00
#2010-08-11| 970.93
#2010-08-12| 971.46
#2010-08-13| 972.67
#2010-08-16| 979.35
#2010-08-17| 985.91
#2010-08-18| 986.47
#2010-08-19| 981.46
#2010-08-20| 981.44
#2010-08-23| 980.39
#2010-08-24| 967.45
#2010-08-25| 959.76
#2010-08-26| 968.17
#2010-08-27| 970.54
#2010-08-30| 967.11
#2010-08-31| 963.97
#2010-09-01| 982.06
#2010-09-02| 984.82
#2010-09-03| 994.50
#2010-09-06| .
#2010-09-07| 988.77
#2010-09-08| 984.19
#2010-09-09| 984.66
#2010-09-10| 985.05
#2010-09-13| 998.55
#2010-09-14| 999.11
#2010-09-15| 999.83
#2010-09-16| 996.15
#2010-09-17|1000.37
#2010-09-20|1010.02
#2010-09-21|1009.77
#2010-09-22|1012.84
#2010-09-23|1011.06
#2010-09-24|1019.98
#2010-09-27|1023.60
#2010-09-28|1021.28
#2010-09-29|1027.76
#2010-09-30|1029.19
#2010-10-01|1034.85
#2010-10-04|1035.63
#2010-10-05|1042.55
#2010-10-06|1051.60
#2010-10-07|1052.78
#2010-10-08|1053.55
#2010-10-11|1054.17
#2010-10-12|1046.60
#2010-10-13|1059.26
#2010-10-14|1064.87
#2010-10-15|1059.77
#2010-10-18|1051.50
#2010-10-19|1043.37
#2010-10-20|1041.27
#2010-10-21|1045.65
#2010-10-22|1042.16
#2010-10-25|1046.51
#2010-10-26|1044.39
#2010-10-27|1029.87
#2010-10-28|1033.87
#2010-10-29|1037.83
#2010-11-01|1038.24
#2010-11-02|1041.10
#2010-11-03|1047.04
#2010-11-04|1058.63
#2010-11-05|1061.27
#2010-11-08|1058.47
#2010-11-09|1059.58
#2010-11-10|1055.18
#2010-11-11|1049.04
#2010-11-12|1040.89
#2010-11-15|1037.81
#2010-11-16|1028.46
#2010-11-17|1027.81
#2010-11-18|1034.59
#2010-11-19|1037.93
#2010-11-22|1040.68
#2010-11-23|1019.76
#2010-11-24|1023.13
#2010-11-25| .
#2010-11-26|1015.50
#2010-11-29|1012.30
#2010-11-30|1011.19
#2010-12-01|1022.64
#2010-12-02|1031.45
#2010-12-03|1030.57
#2010-12-06|1031.95
#2010-12-07|1035.28
#2010-12-08|1026.60
#2010-12-09|1026.48
#2010-12-10|1024.14
#2010-12-13|1025.66
#2010-12-14|1026.11
#2010-12-15|1021.87
#2010-12-16|1017.08
#2010-12-17|1020.39
#2010-12-20|1020.66
#2010-12-21|1032.00
#2010-12-22|1033.22
#2010-12-23|1035.57
#2010-12-24| .
#2010-12-27|1036.84
#2010-12-28|1039.66
#2010-12-29|1042.00
#2010-12-30|1046.82
#2010-12-31|1051.43
#2011-01-03|1058.00
#2011-01-04|1052.98
#2011-01-05|1051.59
#2011-01-06|1049.33
#2011-01-07|1043.39
#2011-01-10|1035.80
#2011-01-11|1039.49
#2011-01-12|1050.91
#2011-01-13|1049.61
#2011-01-14|1047.19
#2011-01-17| .
#2011-01-18|1046.36
#2011-01-19|1048.71
#2011-01-20|1035.23
#2011-01-21|1038.49
#2011-01-24|1039.60
#2011-01-25|1035.70
#2011-01-26|1032.78
#2011-01-27|1032.14
#2011-01-28|1022.56
#2011-01-31|1016.05
#2011-02-01|1026.31
#2011-02-02|1033.18
#2011-02-03|1032.86
#2011-02-04|1029.77
#2011-02-07|1026.79
#2011-02-08|1031.95
#2011-02-09|1020.94
#2011-02-10|1005.09
#2011-02-11|1005.05
#2011-02-14|1008.17
#2011-02-15|1002.62
#2011-02-16|1008.71
#2011-02-17|1012.38
#2011-02-18|1020.00
#2011-02-21| .
#2011-02-22|1004.69
#2011-02-23| 998.40
#2011-02-24| 991.19
#2011-02-25|1001.81
#2011-02-28|1009.00
#2011-03-01|1015.46
#2011-03-02|1012.72
#2011-03-03|1018.55
#2011-03-04|1022.84
#2011-03-07|1022.21
#2011-03-08|1024.79
#2011-03-09|1031.24
#2011-03-10|1017.96
#2011-03-11|1016.65
#2011-03-14|1020.00
#2011-03-15| 995.52
#2011-03-16| 994.43
#2011-03-17| 989.18
#2011-03-18| 989.50
#2011-03-21| 998.62
#2011-03-22|1005.27
#2011-03-23|1007.67
#2011-03-24|1018.53
#2011-03-25|1023.81
#2011-03-28|1023.58
#2011-03-29|1032.03
#2011-03-30|1047.48
#2011-03-31|1049.50
#2011-04-01|1063.33
#2011-04-04|1069.67
#2011-04-05|1068.75
#2011-04-06|1074.55
#2011-04-07|1070.00
#2011-04-08|1070.65
#2011-04-11|1070.21
#2011-04-12|1058.14
#2011-04-13|1062.44
#2011-04-14|1056.70
#2011-04-15|1058.66
#2011-04-18|1042.83
#2011-04-19|1049.33
#2011-04-20|1066.41
#2011-04-21|1069.48
#2011-04-22| .
#2011-04-25|1065.14
#2011-04-26|1070.36
#2011-04-27|1071.75
#2011-04-28|1075.16
#2011-04-29|1081.34
#2011-05-02|1082.97
#2011-05-03|1067.26
#2011-05-04|1058.44
#2011-05-05|1051.86
#2011-05-06|1052.58
#2011-05-09|1052.15
#2011-05-10|1057.68
#2011-05-11|1057.26
#2011-05-12|1047.31
#2011-05-13|1043.54
#2011-05-16|1039.56
#2011-05-17|1030.17
#2011-05-18|1035.23
#2011-05-19|1036.76
#2011-05-20|1039.94
#2011-05-23|1023.92
#2011-05-24|1033.22
#2011-05-25|1031.04
#2011-05-26|1035.76
#2011-05-27|1044.47
#2011-05-30| .
#2011-05-31|1054.41
#2011-06-01|1057.30
#2011-06-02|1054.53
#2011-06-03|1048.31
#2011-06-06|1043.20
#2011-06-07|1047.34
#2011-06-08|1043.22
#2011-06-09|1040.18
#2011-06-10|1032.00
#2011-06-13|1033.13
#2011-06-14|1037.71
#2011-06-15|1035.74
#2011-06-16|1024.85
#2011-06-17|1035.79
#2011-06-20|1032.11
#2011-06-21|1042.71
#2011-06-22|1041.86
#2011-06-23|1032.89
#2011-06-24|1045.65
#2011-06-27|1047.08
#2011-06-28|1050.41
#2011-06-29|1060.21
#2011-06-30|1068.08
#2011-07-01|1073.57
#2011-07-04| .
#2011-07-05|1077.56
#2011-07-06|1071.38
#2011-07-07|1076.08
#2011-07-08|1073.28
#2011-07-11|1059.52
#2011-07-12|1048.76
#2011-07-13|1064.41
#2011-07-14|1065.44
#2011-07-15|1064.03
#2011-07-18|1054.31
#2011-07-19|1062.64
#2011-07-20|1071.44
#2011-07-21|1078.08
#2011-07-22|1085.75
#2011-07-25|1087.46
#2011-07-26|1097.01
#2011-07-27|1092.57
#2011-07-28|1094.43
#2011-07-29|1093.99
#2011-08-01|1099.30
#2011-08-02|1088.96
#2011-08-03|1071.08
#2011-08-04|1057.30
#2011-08-05|1038.61
#2011-08-08| 998.43
#2011-08-09| 975.44
#2011-08-10| 982.62
#2011-08-11| 993.17
#2011-08-12| 998.61
#2011-08-15|1019.18
#2011-08-16|1016.28
#2011-08-17|1026.48
#2011-08-18|1010.04
#2011-08-19|1012.44
#2011-08-22|1021.97
#2011-08-23|1031.02
#2011-08-24|1028.88
#2011-08-25|1023.72
#2011-08-26|1020.41
#2011-08-29|1041.10
#2011-08-30|1041.90
#2011-08-31|1061.07
#2011-09-01|1061.82
#2011-09-02|1051.74
#2011-09-05| .
#2011-09-06|1039.65
#2011-09-07|1055.62
#2011-09-08|1050.88
#2011-09-09|1033.13
#2011-09-12|1011.86
#2011-09-13|1007.29
#2011-09-14|1010.50
#2011-09-15|1022.49
#2011-09-16|1022.25
#2011-09-19|1003.13
#2011-09-20|1005.37
#2011-09-21| 992.07
#2011-09-22| 944.33
#2011-09-23| 935.57
#2011-09-26| 940.13
#2011-09-27| 968.91
#2011-09-28| 962.83
#2011-09-29| 960.09
#2011-09-30| 951.31
#2011-10-03| 937.98
#2011-10-04| 922.44
#2011-10-05| 929.47
#2011-10-06| 942.89
#2011-10-07| 942.37
#2011-10-10| 952.80
#2011-10-11| 951.70
#2011-10-12| 960.85
#2011-10-13| 957.69
#2011-10-14| 971.08
#2011-10-17| 973.41
#2011-10-18| 969.84
#2011-10-19| 977.96
#2011-10-20| 960.15
#2011-10-21| 967.38
#2011-10-24| 980.93
#2011-10-25| 986.57
#2011-10-26| 989.45
#2011-10-27|1007.18
#2011-10-28|1011.62
#2011-10-31|1002.80
#2011-11-01| 983.05
#2011-11-02| 993.83
#2011-11-03| 992.72
#2011-11-04| 996.96
#2011-11-07| 999.38
#2011-11-08|1005.54
#2011-11-09| 995.55
#2011-11-10| 985.01
#2011-11-11| 998.94
#2011-11-14|1000.18
#2011-11-15| 993.39
#2011-11-16| 992.76
#2011-11-17| 990.01
#2011-11-18| 981.32
#2011-11-21| 965.34
#2011-11-22| 964.26
#2011-11-23| 953.58
#2011-11-24| .
#2011-11-25| 946.67
#2011-11-28| 966.64
#2011-11-29| 965.09
#2011-11-30| 988.35
#2011-12-01| 995.94
#2011-12-02| 998.40
#2011-12-05|1001.28
#2011-12-06| 989.81
#2011-12-07| 993.26
#2011-12-08| 981.14
#2011-12-09| 971.14
#2011-12-12| 963.42
#2011-12-13| 956.54
#2011-12-14| 950.66
#2011-12-15| 946.80
#2011-12-16| 950.39
#2011-12-19| 940.98
#2011-12-20| 949.44
#2011-12-21| 955.70
#2011-12-22| 960.50
#2011-12-23| 963.61
#2011-12-26| .
#2011-12-27| 962.94
#2011-12-28| 955.98
#2011-12-29| 960.04
#2011-12-30| 966.71
#2012-01-02| .
#2012-01-03| 978.40
#2012-01-04| 967.32
#2012-01-05| 961.45
#2012-01-06| 958.05
#2012-01-09| 960.82
#2012-01-10| 970.90
#2012-01-11| 966.05
#2012-01-12| 966.23
#2012-01-13| 961.89
#2012-01-16| .
#2012-01-17| 970.52
#2012-01-18| 974.16
#2012-01-19| 981.92
#2012-01-20| 980.44
#2012-01-23| 984.89
#2012-01-24| 982.26
#2012-01-25| 986.11
#2012-01-26| 998.71
#2012-01-27|1001.03
#2012-01-30| 987.38
#2012-01-31| 998.38
#2012-02-01|1006.08
#2012-02-02|1017.21
#2012-02-03|1019.13
#2012-02-06|1011.24
#2012-02-07|1011.83
#2012-02-08|1014.66
#2012-02-09|1012.87
#2012-02-10|1004.43
#2012-02-13|1011.07
#2012-02-14|1005.80
#2012-02-15|1015.21
#2012-02-16|1010.50
#2012-02-17|1019.81
#2012-02-20| .
#2012-02-21|1025.24
#2012-02-22|1022.91
#2012-02-23|1023.35
#2012-02-24|1030.33
#2012-02-27|1022.46
#2012-02-28|1032.59
#2012-02-29|1044.30
#2012-03-01|1040.24
#2012-03-02|1042.01
#2012-03-05|1032.77
#2012-03-06|1018.46
#2012-03-07|1017.50
#2012-03-08|1028.60
#2012-03-09|1039.48
#2012-03-12|1039.74
#2012-03-13|1042.66
#2012-03-14|1033.86
#2012-03-15|1034.05
#2012-03-16|1035.96
#2012-03-19|1032.06
#2012-03-20|1023.49
#2012-03-21|1031.50
#2012-03-22|1027.24
#2012-03-23|1027.81
#2012-03-26|1032.85
#2012-03-27|1040.99
#2012-03-28|1036.94
#2012-03-29|1029.73
#2012-03-30|1036.27
#2012-04-02|1031.44
#2012-04-03|1036.95
#2012-04-04|1020.17
#2012-04-05|1019.50
#2012-04-06| .
#2012-04-09|1013.81
#2012-04-10|1006.71
#2012-04-11|1005.87
#2012-04-12|1013.54
#2012-04-13|1013.09
#2012-04-16|1008.64
#2012-04-17|1013.57
#2012-04-18|1016.49
#2012-04-19|1015.95
#2012-04-20|1020.77
#2012-04-23|1012.14
#2012-04-24|1020.22
#2012-04-25|1020.88
#2012-04-26|1020.87
#2012-04-27|1030.39
#2012-04-30|1039.99
#2012-05-01|1040.19
#2012-05-02|1042.26
#2012-05-03|1043.98
#2012-05-04|1037.05
#2012-05-07|1038.88
#2012-05-08|1022.54
#2012-05-09|1015.09
#2012-05-10|1019.55
#2012-05-11|1010.82
#2012-05-14| 996.14
#2012-05-15| 996.71
#2012-05-16| 978.62
#2012-05-17| 972.42
#2012-05-18| 960.99
#2012-05-21| 960.43
#2012-05-22| 965.12
#2012-05-23| 946.25
#2012-05-24| 946.11
#2012-05-25| 942.53
#2012-05-28| .
#2012-05-29| 954.11
#2012-05-30| 937.16
#2012-05-31| 929.50
#2012-06-01| 921.95
#2012-06-04| 921.55
#2012-06-05| 919.90
#2012-06-06| 935.44
#2012-06-07| 940.21
#2012-06-08| 932.57
#2012-06-11| 940.19
#2012-06-12| 943.58
#2012-06-13| 948.09
#2012-06-14| 938.18
#2012-06-15| 946.92
#2012-06-18| 956.23
#2012-06-19| 966.70
#2012-06-20| 970.30
#2012-06-21| 961.96
#2012-06-22| 952.20
#2012-06-25| 951.91
#2012-06-26| 960.83
#2012-06-27| 971.08
#2012-06-28| 965.80
#2012-06-29| 989.68
#2012-07-02| 995.14
#2012-07-03|1012.26
#2012-07-04| .
#2012-07-05|1008.04
#2012-07-06|1000.53
#2012-07-09| 997.18
#2012-07-10|1007.08
#2012-07-11|1011.17
#2012-07-12| 992.97
#2012-07-13|1008.01
#2012-07-16|1013.13
#2012-07-17|1020.61
#2012-07-18|1022.16
#2012-07-19|1023.73
#2012-07-20|1021.42
#2012-07-23|1000.15
#2012-07-24|1002.23
#2012-07-25|1005.47
#2012-07-26|1018.45
#2012-07-27|1034.11
#2012-07-30|1034.74
#2012-07-31|1037.16
#2012-08-01|1035.88
#2012-08-02|1028.39
#2012-08-03|1042.24
#2012-08-06|1050.71
#2012-08-07|1043.94
#2012-08-08|1041.65
#2012-08-09|1046.48
#2012-08-10|1048.56
#2012-08-13|1043.23
#2012-08-14|1053.53
#2012-08-15|1055.38
#2012-08-16|1049.09
#2012-08-17|1036.82
#2012-08-20|1032.94
#2012-08-21|1037.33
#2012-08-22|1032.72
#2012-08-23|1038.70
#2012-08-24|1036.42
#2012-08-27|1033.38
#2012-08-28|1032.55
#2012-08-29|1029.37
#2012-08-30|1022.95
#2012-08-31|1031.37
#2012-09-03| .
#2012-09-04|1035.05
#2012-09-05|1033.07
#2012-09-06|1039.51
#2012-09-07|1044.25
#2012-09-10|1041.88
#2012-09-11|1049.18
#2012-09-12|1051.37
#2012-09-13|1050.13
#2012-09-14|1068.77
#2012-09-17|1061.74
#2012-09-18|1061.72
#2012-09-19|1069.55
#2012-09-20|1058.08
#2012-09-21|1067.36
#2012-09-24|1066.18
#2012-09-25|1071.00
#2012-09-26|1061.23
#2012-09-27|1066.91
#2012-09-28|1072.75
#2012-10-01|1075.23
#2012-10-02|1073.37
#2012-10-03|1067.49
#2012-10-04|1069.89
#2012-10-05|1075.35
#2012-10-08|1057.49
#2012-10-09|1061.57
#2012-10-10|1060.69
#2012-10-11|1065.60
#2012-10-12|1060.57
#2012-10-15|1059.45
#2012-10-16|1060.68
#2012-10-17|1062.81
#2012-10-18|1070.55
#2012-10-19|1061.89
#2012-10-22|1064.82
#2012-10-23|1057.77
#2012-10-24|1062.96
#2012-10-25|1058.06
#2012-10-26|1054.71
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1053.92
#2012-11-01|1061.55
#2012-11-02|1059.51
#2012-11-05|1058.21
#2012-11-06|1060.46
#2012-11-07|1057.31
#2012-11-08|1045.79
#2012-11-09|1039.38
#2012-11-12|1039.03
#2012-11-13|1039.45
#2012-11-14|1035.24
#2012-11-15|1032.98
#2012-11-16|1033.58
#2012-11-19|1039.62
#2012-11-20|1038.57
#2012-11-21|1042.22
#2012-11-22| .
#2012-11-23|1050.61
#2012-11-26|1044.47
#2012-11-27|1042.68
#2012-11-28|1041.88
#2012-11-29|1051.91
#2012-11-30|1048.30
#2012-12-03|1046.08
#2012-12-04|1049.18
#2012-12-05|1051.22
#2012-12-06|1051.57
#2012-12-07|1051.96
#2012-12-10|1060.46
#2012-12-11|1063.90
#2012-12-12|1067.81
#2012-12-13|1069.25
#2012-12-14|1066.35
#2012-12-17|1065.44
#2012-12-18|1075.36
#2012-12-19|1081.81
#2012-12-20|1081.43
#2012-12-21|1077.04
#2012-12-24|1074.03
#2012-12-25|1074.87
#2012-12-26|1077.10
#2012-12-27|1080.72
#2012-12-28|1087.57
#2012-12-31|1084.38
#2013-01-01|1084.83
#2013-01-02|1091.72
#2013-01-03|1095.32
#2013-01-04|1098.98
#2013-01-07|1096.99
#2013-01-08|1096.94
#2013-01-09|1095.27
#2013-01-10|1096.43
#2013-01-11|1094.70
#2013-01-14|1100.18
#2013-01-15|1097.55
#2013-01-16|1093.66
#2013-01-17|1096.79
#2013-01-18|1100.08
#2013-01-21|1096.54
#2013-01-22|1094.21
#2013-01-23|1094.82
#2013-01-24|1090.26
#2013-01-25|1086.43
#2013-01-28|1078.68
#2013-01-29|1083.97
#2013-01-30|1082.18
#2013-01-31|1082.26
#2013-02-01|1088.41
#2013-02-04|1089.32
#2013-02-05|1089.51
#2013-02-06|1081.87
#2013-02-07|1080.77
#2013-02-08|1081.46
#2013-02-11|1079.76
#2013-02-12|1075.61
#2013-02-13|1057.43
#2013-02-14|1054.69
#2013-02-15|1057.75
#2013-02-18|1052.67
#2013-02-19|1052.72
#2013-02-20|1051.12
#2013-02-21|1043.99
#2013-02-22|1044.92
#2013-02-25|1047.87
#2013-02-26|1040.20
#2013-02-27|1041.20
#2013-02-28|1047.35
#2013-03-01|1044.86
#2013-03-04|1035.26
#2013-03-05|1041.20
#2013-03-06|1045.16
#2013-03-07|1041.93
#2013-03-08|1051.96
#2013-03-11|1051.03
#2013-03-12|1045.05
#2013-03-13|1028.90
#2013-03-14|1030.06
#2013-03-15|1015.47
#2013-03-18|1008.09
#2013-03-19|1004.81
#2013-03-20|1009.20
#2013-03-21|1016.67
#2013-03-22|1006.98
#2013-03-25|1015.08
#2013-03-26|1025.39
#2013-03-27|1023.40
#2013-03-28|1025.10
#2013-03-29|1026.32
#2013-04-01|1022.38
#2013-04-02|1024.92
#2013-04-03|1018.10
#2013-04-04|1014.43
#2013-04-05|1004.21
#2013-04-08|1011.58
#2013-04-09|1019.61
#2013-04-10|1028.99
#2013-04-11|1030.75
#2013-04-12|1029.74
#2013-04-15|1017.54
#2013-04-16|1021.53
#2013-04-17|1017.59
#2013-04-18|1019.86
#2013-04-19|1025.84
#2013-04-22|1027.21
#2013-04-23|1026.69
#2013-04-24|1036.37
#2013-04-25|1046.43
#2013-04-26|1041.49
#2013-04-29|1049.95
#2013-04-30|1057.91
#2013-05-01|1055.86
#2013-05-02|1059.02
#2013-05-03|1070.00
#2013-05-06|1070.60
#2013-05-07|1075.28
#2013-05-08|1084.03
#2013-05-09|1082.92
#2013-05-10|1074.81
#2013-05-13|1076.29
#2013-05-14|1078.15
#2013-05-15|1082.18
#2013-05-16|1079.82
#2013-05-17|1078.69
#2013-05-20|1079.04
#2013-05-21|1072.15
#2013-05-22|1072.59
#2013-05-23|1054.73
#2013-05-24|1053.35
#2013-05-27|1052.42
#2013-05-28|1059.98
#2013-05-29|1041.65
#2013-05-30|1031.56
#2013-05-31|1023.87
#2013-06-03|1016.24
#2013-06-04|1018.94
#2013-06-05|1007.28
#2013-06-06|1001.01
#2013-06-07|1004.91
#2013-06-10| 998.46
#2013-06-11| 981.00
#2013-06-12| 982.63
#2013-06-13| 976.98
#2013-06-14| 991.63
#2013-06-17| 998.79
#2013-06-18| 998.48
#2013-06-19| 995.62
#2013-06-20| 959.42
#2013-06-21| 956.58
#2013-06-24| 946.99
#2013-06-25| 954.65
#2013-06-26| 968.56
#2013-06-27| 988.92
#2013-06-28|1020.69
#2013-07-01|1020.19
#2013-07-02|1014.55
#2013-07-03| 996.56
#2013-07-04|1012.23
#2013-07-05|1005.86
#2013-07-08| 996.65
#2013-07-09|1006.16
#2013-07-10|1007.08
#2013-07-11|1023.35
#2013-07-12|1030.58
#2013-07-15|1035.61
#2013-07-16|1032.26
#2013-07-17|1031.50
#2013-07-18|1035.30
#2013-07-19|1031.37
#2013-07-22|1041.53
#2013-07-23|1049.39
#2013-07-24|1040.98
#2013-07-25|1036.42
#2013-07-26|1043.13
#2013-07-29|1032.86
#2013-07-30|1029.74
#2013-07-31|1029.70
#2013-08-01|1038.83
#2013-08-02|1038.97
#2013-08-05|1042.92
#2013-08-06|1038.47
#2013-08-07|1037.60
#2013-08-08|1049.06
#2013-08-09|1042.55
#2013-08-12|1044.69
#2013-08-13|1043.13
#2013-08-14|1045.83
#2013-08-15|1040.15
#2013-08-16|1033.51
#2013-08-19|1012.81
#2013-08-20|1007.64
#2013-08-21|1004.20
#2013-08-22| 995.18
#2013-08-23| 998.49
#2013-08-26| 998.02
#2013-08-27| 980.57
#2013-08-28| 976.43
#2013-08-29| 983.40
#2013-08-30| 987.34
#2013-09-02| 992.53
#2013-09-03| 987.34
#2013-09-04| 987.20
#2013-09-05| 988.08
#2013-09-06| 995.28
#2013-09-09|1009.29
#2013-09-10|1027.87
#2013-09-11|1028.87
#2013-09-12|1028.03
#2013-09-13|1030.97
#2013-09-16|1044.02
#2013-09-17|1048.60
#2013-09-18|1045.23
#2013-09-19|1068.12
#2013-09-20|1059.51
#2013-09-23|1057.36
#2013-09-24|1054.76
#2013-09-25|1057.01
#2013-09-26|1049.21
#2013-09-27|1045.69
#2013-09-30|1034.28
#2013-10-01|1047.50
#2013-10-02|1049.86
#2013-10-03|1053.79
#2013-10-04|1052.70
#2013-10-07|1042.32
#2013-10-08|1043.27
#2013-10-09|1041.70
#2013-10-10|1051.22
#2013-10-11|1059.38
#2013-10-14|1059.75
#2013-10-15|1063.06
#2013-10-16|1069.47
#2013-10-17|1071.91
#2013-10-18|1074.79
#2013-10-21|1070.51
#2013-10-22|1068.33
#2013-10-23|1057.28
#2013-10-24|1056.34
#2013-10-25|1054.49
#2013-10-28|1060.09
#2013-10-29|1060.77
#2013-10-30|1063.50
#2013-10-31|1057.45
#2013-11-01|1048.57
#2013-11-04|1048.04
#2013-11-05|1038.19
#2013-11-06|1038.76
#2013-11-07|1033.58
#2013-11-08|1018.64
#2013-11-11|1016.43
#2013-11-12|1015.93
#2013-11-13|1005.94
#2013-11-14|1012.80
#2013-11-15|1026.41
#2013-11-18|1038.09
#2013-11-19|1032.84
#2013-11-20|1028.37
#2013-11-21|1017.24
#2013-11-22|1018.95
#2013-11-25|1018.29
#2013-11-26|1015.30
#2013-11-27|1018.20
#2013-11-28|1022.00
#2013-11-29|1027.56
#2013-12-02|1022.13
#2013-12-03|1013.72
#2013-12-04|1007.92
#2013-12-05|1008.84
#2013-12-06|1019.32
#2013-12-09|1025.64
#2013-12-10|1022.20
#2013-12-11|1014.97
#2013-12-12|1006.40
#2013-12-13|1007.04
#2013-12-16|1006.11
#2013-12-17|1007.56
#2013-12-18|1012.95
#2013-12-19|1011.11
#2013-12-20|1011.71
#2013-12-23|1016.66
#2013-12-24|1020.33
#2013-12-25|1020.83
#2013-12-26|1019.31
#2013-12-27|1020.44
#2013-12-30|1026.45
#2013-12-31|1025.91
#2014-01-01|1026.83
#2014-01-02|1013.17
#2014-01-03|1008.81
#2014-01-06|1000.49
#2014-01-07|1003.26
#2014-01-08| 997.95
#2014-01-09| 989.55
#2014-01-10|1000.00
#2014-01-13|1002.03
#2014-01-14|1000.49
#2014-01-15| 997.78
#2014-01-16| 993.50
#2014-01-17| 994.61
#2014-01-20| 986.67
#2014-01-21| 988.60
#2014-01-22| 990.22
#2014-01-23| 982.26
#2014-01-24| 966.68
#2014-01-27| 952.22
#2014-01-28| 954.33
#2014-01-29| 948.75
#2014-01-30| 948.08
#2014-01-31| 947.16
#2014-02-03| 944.22
#2014-02-04| 937.84
#2014-02-05| 937.95
#2014-02-06| 950.21
#2014-02-07| 953.32
#2014-02-10| 950.00
#2014-02-11| 958.26
#2014-02-12| 958.59
#2014-02-13| 946.04
#2014-02-14| 955.12
#2014-02-17| 962.44
#2014-02-18| 954.35
#2014-02-19| 953.91
#2014-02-20| 944.22
#2014-02-21| 949.75
#2014-02-24| 947.53
#2014-02-25| 944.46
#2014-02-26| 938.55
#2014-02-27| 942.30
#2014-02-28| 943.55
#2014-03-03| 922.70
#2014-03-04| 928.14
#2014-03-05| 933.11
#2014-03-06| 941.44
#2014-03-07| 939.77
#2014-03-10| 930.59
#2014-03-11| 929.93
#2014-03-12| 919.42
#2014-03-13| 921.02
#2014-03-14| 917.84
#2014-03-17| 928.35
#2014-03-18| 939.42
#2014-03-19| 940.40
#2014-03-20| 929.16
#2014-03-21| 920.64
#2014-03-24| 931.29
#2014-03-25| 936.70
#2014-03-26| 939.94
#2014-03-27| 945.08
#2014-03-28| 954.23
#2014-03-31| 961.84
#2014-04-01| 966.82
#2014-04-02| 967.30
#2014-04-03| 963.33
#2014-04-04| 963.48
#2014-04-07| 964.19
#2014-04-08| 970.65
#2014-04-09| 973.76
#2014-04-10| 977.67
#2014-04-11| 975.29
#2014-04-14| 970.81
#2014-04-15| 958.80
#2014-04-16| 957.49
#2014-04-17| 964.01
#2014-04-18| 966.09
#2014-04-21| 965.34
#2014-04-22| 966.51
#2014-04-23| 958.27
#2014-04-24| 952.01
#2014-04-25| 949.27
#2014-04-28| 953.92
#2014-04-29| 969.86
#2014-04-30| 972.78
#2014-05-01| 974.03
#2014-05-02| 977.06
#2014-05-05| 975.18
#2014-05-06| 978.10
#2014-05-07| 979.99
#2014-05-08| 991.24
#2014-05-09| 987.41
#2014-05-12| 991.81
#2014-05-13| 995.00
#2014-05-14|1002.66
#2014-05-15| 996.45
#2014-05-16|1005.69
#2014-05-19|1008.29
#2014-05-20|1006.99
#2014-05-21|1011.89
#2014-05-22|1015.47
#2014-05-23|1013.71
#2014-05-26|1011.68
#2014-05-27|1000.16
#2014-05-28|1003.68
#2014-05-29|1006.83
#2014-05-30| 998.47
#2014-06-02|1000.50
#2014-06-03|1006.01
#2014-06-04|1002.92
#2014-06-05|1008.71
#2014-06-06|1020.25
#2014-06-09|1024.16
#2014-06-10|1027.12
#2014-06-11|1017.75
#2014-06-12|1017.08
#2014-06-13|1011.63
#2014-06-16|1008.60
#2014-06-17|1005.22
#2014-06-18|1007.78
#2014-06-19|1017.09
#2014-06-20|1012.51
#2014-06-23|1006.47
#2014-06-24|1013.53
#2014-06-25|1009.39
#2014-06-26|1011.98
#2014-06-27|1014.40
#2014-06-30|1015.26
#2014-07-01|1013.90
#2014-07-02|1021.14
#2014-07-03|1019.79
#2014-07-04|1016.99
#2014-07-07|1021.67
#2014-07-08|1021.46
#2014-07-09|1032.04
#2014-07-10|1020.05
#2014-07-11|1024.06
#2014-07-14|1033.78
#2014-07-15|1039.09
#2014-07-16|1045.07
#2014-07-17|1039.11
#2014-07-18|1033.36
#2014-07-21|1028.45
#2014-07-22|1041.44
#2014-07-23|1044.93
#2014-07-24|1047.94
#2014-07-25|1041.82
#2014-07-28|1041.26
#2014-07-29|1044.55
#2014-07-30|1048.82
#2014-07-31|1044.42
#2014-08-01|1041.29
#2014-08-04|1047.00
#2014-08-05|1040.45
#2014-08-06|1028.88
#2014-08-07|1034.24
#2014-08-08|1037.58
#2014-08-11|1048.70
#2014-08-12|1050.32
#2014-08-13|1058.16
#2014-08-14|1062.10
#2014-08-15|1075.93
#2014-08-18|1088.29
#2014-08-19|1091.23
#2014-08-20|1090.50
#2014-08-21|1092.58
#2014-08-22|1090.39
#2014-08-25|1090.61
#2014-08-26|1092.90
#2014-08-27|1101.46
#2014-08-28|1099.24
#2014-08-29|1099.15
#2014-09-01|1094.77
#2014-09-02|1103.94
#2014-09-03|1128.35
#2014-09-04|1134.11
#2014-09-05|1134.54
#2014-09-08|1143.84
#2014-09-09|1133.84
#2014-09-10|1124.49
#2014-09-11|1122.06
#2014-09-12|1118.30
#2014-09-15|1111.13
#2014-09-16|1103.56
#2014-09-17|1104.05
#2014-09-18|1100.73
#2014-09-19|1103.33
#2014-09-22|1091.21
#2014-09-23|1088.28
#2014-09-24|1086.48
#2014-09-25|1075.39
#2014-09-26|1071.36
#2014-09-29|1061.33
#2014-09-30|1054.45
#2014-10-01|1048.25
#2014-10-02|1046.86
#2014-10-03|1053.11
#2014-10-06|1055.61
#2014-10-07|1056.05
#2014-10-08|1046.80
#2014-10-09|1059.05
#2014-10-10|1040.70
#2014-10-13|1041.79
#2014-10-14|1041.20
#2014-10-15|1037.87
#2014-10-16|1027.88
#2014-10-17|1034.59
#2014-10-20|1037.98
#2014-10-21|1043.63
#2014-10-22|1041.50
#2014-10-23|1027.29
#2014-10-24|1029.53
#2014-10-27|1030.40
#2014-10-28|1043.39
#2014-10-29|1054.40
#2014-10-30|1055.66
#2014-10-31|1068.15
#2014-11-03|1068.21
#2014-11-04|1066.24
#2014-11-05|1057.97
#2014-11-06|1045.32
#2014-11-07|1037.81
#2014-11-10|1038.07
#2014-11-11|1034.22
#2014-11-12|1036.21
#2014-11-13|1034.15
#2014-11-14|1036.19
#2014-11-17|1029.98
#2014-11-18|1043.33
#2014-11-19|1037.73
#2014-11-20|1034.56
#2014-11-21|1047.51
#2014-11-24|1052.91
#2014-11-25|1052.91
#2014-11-26|1047.78
#2014-11-27|1047.64
#2014-11-28|1033.82
#2014-12-01|1014.68
#2014-12-02|1012.94
#2014-12-03|1009.60
#2014-12-04|1011.50
#2014-12-05|1008.32
#2014-12-08| 995.07
#2014-12-09| 986.11
#2014-12-10| 982.63
#2014-12-11| 974.38
#2014-12-12| 964.85
#2014-12-15| 945.35
#2014-12-16| 935.88
#2014-12-17| 940.35
#2014-12-18| 968.66
#2014-12-19| 973.11
#2014-12-22| 981.22
#2014-12-23| 979.32
#2014-12-24| 977.47
#2014-12-25| 976.58
#2014-12-26| 978.59
#2014-12-29| 981.03
#2014-12-30| 976.06
#2014-12-31| 977.19
#2015-01-01| 978.64
#2015-01-02| 972.18
#2015-01-05| 959.31
#2015-01-06| 952.37
#2015-01-07| 957.83
#2015-01-08| 972.55
#2015-01-09| 980.12
#2015-01-12| 975.91
#2015-01-13| 984.77
#2015-01-14| 980.81
#2015-01-15| 988.70
#2015-01-16| 986.43
#2015-01-19| 985.77
#2015-01-20| 989.81
#2015-01-21|1013.92
#2015-01-22|1024.63
#2015-01-23|1032.45
#2015-01-26|1026.07
#2015-01-27|1021.65
#2015-01-28|1019.40
#2015-01-29|1013.83
#2015-01-30| 995.83
#2015-02-02|1003.26
#2015-02-03|1008.57
#2015-02-04|1018.44
#2015-02-05|1029.02
#2015-02-06|1020.06
#2015-02-09|1015.46
#2015-02-10|1007.46
#2015-02-11| 990.95
#2015-02-12|1013.32
#2015-02-13|1031.08
#2015-02-16|1027.56
#2015-02-17|1026.72
#2015-02-18|1025.94
#2015-02-19|1022.57
#2015-02-20|1021.48
#2015-02-23|1013.02
#2015-02-24|1015.85
#2015-02-25|1019.73
#2015-02-26|1023.09
#2015-02-27|1014.41
#2015-03-02|1005.54
#2015-03-03| 998.65
#2015-03-04| 992.23
#2015-03-05| 998.94
#2015-03-06| 987.88
#2015-03-09| 981.72
#2015-03-10| 965.31
#2015-03-11| 961.89
#2015-03-12| 971.44
#2015-03-13| 969.02
#2015-03-16| 973.22
#2015-03-17| 975.85
#2015-03-18| 987.16
#2015-03-19| 983.27
#2015-03-20| 981.34
#2015-03-23| 982.12
#2015-03-24| 992.43
#2015-03-25| 989.83
#2015-03-26| 978.89
#2015-03-27| 970.40
#2015-03-30| 976.84
#2015-03-31| 978.00
#2015-04-01| 993.57
#2015-04-02|1003.69
#2015-04-03|1010.88
#2015-04-06|1012.07
#2015-04-07|1010.30
#2015-04-08|1025.88
#2015-04-09|1026.05
#2015-04-10|1027.24
#2015-04-13|1026.16
#2015-04-14|1024.78
#2015-04-15|1014.74
#2015-04-16|1024.26
#2015-04-17|1027.09
#2015-04-20|1024.39
#2015-04-21|1045.16
#2015-04-22|1039.76
#2015-04-23|1046.50
#2015-04-24|1059.06
#2015-04-27|1064.49
#2015-04-28|1066.16
#2015-04-29|1057.81
#2015-04-30|1035.26
#2015-05-01|1032.65
#2015-05-04|1037.63
#2015-05-05|1038.00
#2015-05-06|1029.86
#2015-05-07|1011.36
#2015-05-08|1015.40
#2015-05-11|1013.37
#2015-05-12|1004.27
#2015-05-13|1005.10
#2015-05-14|1012.77
#2015-05-15|1027.99
#2015-05-18|1017.69
#2015-05-19|1012.84
#2015-05-20|1005.33
#2015-05-21|1001.73
#2015-05-22|1007.68
#2015-05-25|1001.51
#2015-05-26| 998.59
#2015-05-27| 992.27
#2015-05-28| 982.92
#2015-05-29| 980.00
#2015-06-01| 979.36
#2015-06-02| 978.90
#2015-06-03| 981.41
#2015-06-04| 966.63
#2015-06-05| 963.71
#2015-06-08| 956.81
#2015-06-09| 948.85
#2015-06-10| 957.60
#2015-06-11| 958.93
#2015-06-12| 964.20
#2015-06-15| 956.41
#2015-06-16| 954.70
#2015-06-17| 959.81
#2015-06-18| 968.51
#2015-06-19| 969.15
#2015-06-22| 977.33
#2015-06-23| 985.77
#2015-06-24| 983.15
#2015-06-25| 981.43
#2015-06-26| 968.98
#2015-06-29| 960.63
#2015-06-30| 969.36
#2015-07-01| 968.28
#2015-07-02| 974.54
#2015-07-03| 970.13
#2015-07-06| 948.72
#2015-07-07| 941.48
#2015-07-08| 919.27
#2015-07-09| 928.62
#2015-07-10| 940.46
#2015-07-13| 942.88
#2015-07-14| 946.45
#2015-07-15| 943.64
#2015-07-16| 944.53
#2015-07-17| 944.07
#2015-07-20| 941.75
#2015-07-21| 952.55
#2015-07-22| 944.11
#2015-07-23| 940.08
#2015-07-24| 928.27
#2015-07-27| 910.47
#2015-07-28| 908.14
#2015-07-29| 918.93
#2015-07-30| 917.96
#2015-07-31| 936.88
#2015-08-03| 930.71
#2015-08-04| 927.26
#2015-08-05| 928.53
#2015-08-06| 916.45
#2015-08-07| 916.54
#2015-08-10| 921.35
#2015-08-11| 915.60
#2015-08-12| 897.48
#2015-08-13| 891.28
#2015-08-14| 888.39
#2015-08-17| 889.30
#2015-08-18| 886.63
#2015-08-19| 880.63
#2015-08-20| 872.00
#2015-08-21| 867.14
#2015-08-24| 819.06
#2015-08-25| 831.40
#2015-08-26| 818.31
#2015-08-27| 843.54
#2015-08-28| 842.27
#2015-08-31| 845.64
#2015-09-01| 834.60
#2015-09-02| 831.06
#2015-09-03| 834.85
#2015-09-04| 825.02
#2015-09-07| 809.51
#2015-09-08| 822.50
#2015-09-09| 829.28
#2015-09-10| 822.25
#2015-09-11| 823.17
#2015-09-14| 830.12
#2015-09-15| 827.10
#2015-09-16| 842.78
#2015-09-17| 841.09
#2015-09-18| 842.40
#2015-09-21| 831.41
#2015-09-22| 820.15
#2015-09-23| 806.48
#2015-09-24| 797.44
#2015-09-25| 802.99
#2015-09-28| 790.88
#2015-09-29| 785.71
#2015-09-30| 797.09
#2015-10-01| 803.38
#2015-10-02| 801.58
#2015-10-05| 825.78
#2015-10-06| 829.81
#2015-10-07| 847.07
#2015-10-08| 845.01
#2015-10-09| 860.52
#2015-10-12| 857.73
#2015-10-13| 848.14
#2015-10-14| 843.18
#2015-10-15| 855.55
#2015-10-16| 854.71
#2015-10-19| 856.37
#2015-10-20| 847.67
#2015-10-21| 840.11
#2015-10-22| 847.44
#2015-10-23| 851.51
#2015-10-26| 839.01
#2015-10-27| 824.91
#2015-10-28| 823.28
#2015-10-29| 812.84
#2015-10-30| 820.09
#2015-11-02| 816.38
#2015-11-03| 821.87
#2015-11-04| 822.58
#2015-11-05| 813.96
#2015-11-06| 801.96
#2015-11-09| 794.00
#2015-11-10| 783.31
#2015-11-11| 781.37
#2015-11-12| 774.26
#2015-11-13| 765.48
#2015-11-16| 763.44
#2015-11-17| 773.18
#2015-11-18| 776.79
#2015-11-19| 790.35
#2015-11-20| 794.68
#2015-11-23| 788.93
#2015-11-24| 789.84
#2015-11-25| 783.43
#2015-11-26| 785.79
#2015-11-27| 780.71
#2015-11-30| 770.70
#2015-12-01| 779.95
#2015-12-02| 774.26
#2015-12-03| 770.34
#2015-12-04| 763.56
#2015-12-07| 758.42
#2015-12-08| 749.14
#2015-12-09| 749.91
#2015-12-10| 740.91
#2015-12-11| 717.28
#2015-12-14| 718.24
#2015-12-15| 734.97
#2015-12-16| 741.99
#2015-12-17| 750.03
#2015-12-18| 740.19
#2015-12-21| 732.08
#2015-12-22| 736.08
#2015-12-23| 743.14
#2015-12-24| 741.40
#2015-12-25| 741.62
#2015-12-28| 741.20
#2015-12-29| 742.60
#2015-12-30| 735.60
#2015-12-31| 730.78
#2016-01-01| 730.88
#2016-01-04| 713.26
#2016-01-05| 715.84
#2016-01-06| 707.28
#2016-01-07| 692.65
#2016-01-08| 685.45
#2016-01-11| 678.66
#2016-01-12| 680.65
#2016-01-13| 689.24
#2016-01-14| 684.66
#2016-01-15| 668.16
#2016-01-18| 665.59
#2016-01-19| 674.19
#2016-01-20| 663.24
#2016-01-21| 663.10
#2016-01-22| 682.38
#2016-01-25| 683.57
#2016-01-26| 685.47
#2016-01-27| 696.38
#2016-01-28| 696.97
#2016-01-29| 716.70
#2016-02-01| 708.92
#2016-02-02| 700.89
#2016-02-03| 702.32
#2016-02-04| 726.26
#2016-02-05| 727.78
#2016-02-08| 721.73
#2016-02-09| 716.17
#2016-02-10| 711.62
#2016-02-11| 701.05
#2016-02-12| 706.69
#2016-02-15| 722.23
#2016-02-16| 722.73
#2016-02-17| 732.02
#2016-02-18| 737.42
#2016-02-19| 711.35
#2016-02-22| 719.83
#2016-02-23| 716.58
#2016-02-24| 709.22
#2016-02-25| 716.85
#2016-02-26| 716.62
#2016-02-29| 716.53
#2016-03-01| 730.01
#2016-03-02| 739.81
#2016-03-03| 752.98
#2016-03-04| 758.86
#2016-03-07| 767.71
#2016-03-08| 761.22
#2016-03-09| 763.51
#2016-03-10| 762.44
#2016-03-11| 770.01
#2016-03-14| 769.39
#2016-03-15| 751.84
#2016-03-16| 755.21
#2016-03-17| 779.51
#2016-03-18| 783.10
#2016-03-21| 784.01
#2016-03-22| 786.54
#2016-03-23| 781.86
#2016-03-24| 770.74
#2016-03-25| 769.91
#2016-03-28| 769.50
#2016-03-29| 772.37
#2016-03-30| 788.20
#2016-03-31| 795.08
#2016-04-01| 786.24
#2016-04-04| 788.17
#2016-04-05| 773.77
#2016-04-06| 768.00
#2016-04-07| 769.63
#2016-04-08| 777.96
#2016-04-11| 779.82
#2016-04-12| 784.07
#2016-04-13| 796.77
#2016-04-14| 800.03
#2016-04-15| 803.46
#2016-04-18| 802.98
#2016-04-19| 810.65
#2016-04-20| 807.17
#2016-04-21| 816.22
#2016-04-22| 811.96
#2016-04-25| 808.00
#2016-04-26| 807.90
#2016-04-27| 811.39
#2016-04-28| 803.45
#2016-04-29| 796.47
#2016-05-02| 791.66
#2016-05-03| 784.93
#2016-05-04| 774.67
#2016-05-05| 765.94
#2016-05-06| 759.10
#2016-05-09| 758.85
#2016-05-10| 768.37
#2016-05-11| 764.57
#2016-05-12| 764.15
#2016-05-13| 753.36
#2016-05-16| 754.22
#2016-05-17| 757.80
#2016-05-18| 750.63
#2016-05-19| 737.22
#2016-05-20| 742.78
#2016-05-23| 743.32
#2016-05-24| 741.35
#2016-05-25| 752.79
#2016-05-26| 752.36
#2016-05-27| 753.72
#2016-05-30| 755.24
#2016-05-31| 754.21
#2016-06-01| 761.97
#2016-06-02| 759.89
#2016-06-03| 761.35
#2016-06-06| 770.32
#2016-06-07| 785.13
#2016-06-08| 788.75
#2016-06-09| 782.04
#2016-06-10| 778.39
#2016-06-13| 768.13
#2016-06-14| 759.08
#2016-06-15| 761.82
#2016-06-16| 750.96
#2016-06-17| 760.04
#2016-06-20| 770.31
#2016-06-21| 775.37
#2016-06-22| 776.37
#2016-06-23| 780.19
#2016-06-24| 753.09
#2016-06-27| 747.81
#2016-06-28| 758.17
#2016-06-29| 779.70
#2016-06-30| 786.23
#2016-07-01| 789.65
#2016-07-04| 794.78
#2016-07-05| 785.49
#2016-07-06| 775.35
#2016-07-07| 781.84
#2016-07-08| 781.24
#2016-07-11| 794.87
#2016-07-12| 801.90
#2016-07-13| 805.16
#2016-07-14| 811.78
#2016-07-15| 818.18
#2016-07-18| 818.77
#2016-07-19| 815.45
#2016-07-20| 819.60
#2016-07-21| 828.19
#2016-07-22| 820.64
#2016-07-25| 822.43
#2016-07-26| 824.90
#2016-07-27| 826.90
#2016-07-28| 824.50
#2016-07-29| 817.14
#2016-08-01| 830.03
#2016-08-02| 819.96
#2016-08-03| 809.19
#2016-08-04| 812.50
#2016-08-05| 816.71
#2016-08-08| 824.21
#2016-08-09| 823.96
#2016-08-10| 822.87
#2016-08-11| 825.17
#2016-08-12| 830.02
#2016-08-15| 829.74
#2016-08-16| 826.61
#2016-08-17| 819.77
#2016-08-18| 827.53
#2016-08-19| 821.79
#2016-08-22| 817.17
#2016-08-23| 819.29
#2016-08-24| 811.15
#2016-08-25| 807.85
#2016-08-26| 809.83
#2016-08-29| 802.82
#2016-08-30| 800.94
#2016-08-31| 796.53
#2016-09-01| 786.66
#2016-09-02| 793.13
#2016-09-05| 799.72
#2016-09-06| 802.85
#2016-09-07| 799.42
#2016-09-08| 803.48
#2016-09-09| 797.02
#2016-09-12| 781.23
#2016-09-13| 783.90
#2016-09-14| 781.85
#2016-09-15| 782.80
#2016-09-16| 780.86
#2016-09-19| 791.30
#2016-09-20| 789.57
#2016-09-21| 793.44
#2016-09-22| 804.64
#2016-09-23| 801.88
#2016-09-26| 794.67
#2016-09-27| 793.76
#2016-09-28| 796.09
#2016-09-29| 797.52
#2016-09-30| 785.31
#2016-10-03| 794.11
#2016-10-04| 796.81
#2016-10-05| 797.56
#2016-10-06| 794.99
#2016-10-07| 791.28
#2016-10-10| 789.01
#2016-10-11| 783.69
#2016-10-12| 781.12
#2016-10-13| 772.90
#2016-10-14| 776.88
#2016-10-17| 770.23
#2016-10-18| 777.31
#2016-10-19| 777.98
#2016-10-20| 773.80
#2016-10-21| 773.45
#2016-10-24| 771.58
#2016-10-25| 772.58
#2016-10-26| 769.55
#2016-10-27| 765.04
#2016-10-28| 764.63
#2016-10-31| 768.36
#2016-11-01| 768.23
#2016-11-02| 760.10
#2016-11-03| 754.94
#2016-11-04| 750.19
#2016-11-07| 756.53
#2016-11-08| 765.27
#2016-11-09| 749.10
#2016-11-10| 744.57
#2016-11-11| 716.56
#2016-11-14| 707.44
#2016-11-15| 711.18
#2016-11-16| 716.41
#2016-11-17| 716.46
#2016-11-18| 714.45
#2016-11-21| 714.52
#2016-11-22| 717.45
#2016-11-23| 715.49
#2016-11-24| 711.91
#2016-11-25| 714.31
#2016-11-28| 718.58
#2016-11-29| 716.01
#2016-11-30| 721.06
#2016-12-01| 721.91
#2016-12-02| 716.95
#2016-12-05| 717.58
#2016-12-06| 720.74
#2016-12-07| 725.44
#2016-12-08| 733.82
#2016-12-09| 731.39
#2016-12-12| 727.55
#2016-12-13| 729.69
#2016-12-14| 725.63
#2016-12-15| 717.29
#2016-12-16| 712.50
#2016-12-19| 709.16
#2016-12-20| 711.89
#2016-12-21| 711.55
#2016-12-22| 705.79
#2016-12-23| 703.98
#2016-12-26| 703.79
#2016-12-27| 705.04
#2016-12-28| 712.22
#2016-12-29| 719.78
#2016-12-30| 724.65
#2017-01-02| 724.78
#2017-01-03| 726.41
#2017-01-04| 733.71
#2017-01-05| 744.44
#2017-01-06| 744.86
#2017-01-09| 744.12
#2017-01-10| 747.64
#2017-01-11| 744.49
#2017-01-12| 747.88
#2017-01-13| 749.33
#2017-01-16| 742.73
#2017-01-17| 746.83
#2017-01-18| 749.37
#2017-01-19| 748.21
#2017-01-20| 747.67
#2017-01-23| 751.98
#2017-01-24| 757.92
#2017-01-25| 756.53
#2017-01-26| 763.19
#2017-01-27| 761.88
#2017-01-30| 762.35
#2017-01-31| 761.03
#2017-02-01| 762.82
#2017-02-02| 761.48
#2017-02-03| 761.14
#2017-02-06| 766.68
#2017-02-07| 763.40
#2017-02-08| 764.14
#2017-02-09| 767.46
#2017-02-10| 768.90
#2017-02-13| 771.12
#2017-02-14| 768.91
#2017-02-15| 770.46
#2017-02-16| 773.06
#2017-02-17| 766.34
#2017-02-20| 769.95
#2017-02-21| 766.71
#2017-02-22| 770.77
#2017-02-23| 770.92
#2017-02-24| 768.69
#2017-02-27| 767.63
#2017-02-28| 763.25
#2017-03-01| 762.95
#2017-03-02| 764.36
#2017-03-03| 764.53
#2017-03-06| 765.43
#2017-03-07| 765.34
#2017-03-08| 765.90
#2017-03-09| 756.53
#2017-03-10| 756.40
#2017-03-13| 762.39
#2017-03-14| 761.23
#2017-03-15| 762.66
#2017-03-16| 783.14
#2017-03-17| 789.90
#2017-03-20| 801.28
#2017-03-21| 802.35
#2017-03-22| 796.88
#2017-03-23| 790.63
#2017-03-24| 790.81
#2017-03-27| 790.40
#2017-03-28| 793.45
#2017-03-29| 793.70
#2017-03-30| 793.55
#2017-03-31| 784.54
#2017-04-03| 788.99
#2017-04-04| 789.71
#2017-04-05| 792.34
#2017-04-06| 785.77
#2017-04-07| 786.32
#2017-04-10| 783.07
#2017-04-11| 782.48
#2017-04-12| 785.21
#2017-04-13| 785.69
#2017-04-14| 784.95
#2017-04-17| 785.78
#2017-04-18| 781.37
#2017-04-19| 775.08
#2017-04-20| 779.74
#2017-04-21| 783.49
#2017-04-24| 786.48
#2017-04-25| 792.07
#2017-04-26| 794.18
#2017-04-27| 790.67
#2017-04-28| 787.36
#2017-05-01| 788.52
#2017-05-02| 791.24
#2017-05-03| 784.10
#2017-05-04| 782.51
#2017-05-05| 783.25
#2017-05-08| 786.04
#2017-05-09| 786.88
#2017-05-10| 794.82
#2017-05-11| 791.86
#2017-05-12| 795.23
#2017-05-15| 799.89
#2017-05-16| 802.42
#2017-05-17| 798.92
#2017-05-18| 785.18
#2017-05-19| 795.01
#2017-05-22| 798.72
#2017-05-23| 799.74
#2017-05-24| 800.57
#2017-05-25| 804.32
#2017-05-26| 805.33
#2017-05-29| 803.57
#2017-05-30| 801.95
#2017-05-31| 800.25
#2017-06-01| 803.95
#2017-06-02| 803.76
#2017-06-05| 805.99
#2017-06-06| 803.41
#2017-06-07| 802.82
#2017-06-08| 800.56
#2017-06-09| 797.37
#2017-06-12| 795.28
#2017-06-13| 795.83
#2017-06-14| 797.69
#2017-06-15| 789.25
#2017-06-16| 790.63
#2017-06-19| 793.18
#2017-06-20| 789.43
#2017-06-21| 789.49
#2017-06-22| 790.73
#2017-06-23| 792.68
#2017-06-26| 795.14
#2017-06-27| 792.37
#2017-06-28| 791.30
#2017-06-29| 790.57
#2017-06-30| 789.79
#2017-07-03| 794.14
#2017-07-04| 788.51
#2017-07-05| 784.85
#2017-07-06| 781.18
#2017-07-07| 780.50
#2017-07-10| 783.55
#2017-07-11| 783.00
#2017-07-12| 786.82
#2017-07-13| 792.20
#2017-07-14| 798.29
#2017-07-17| 802.22
#2017-07-18| 802.62
#2017-07-19| 805.65
#2017-07-20| 804.69
#2017-07-21| 806.45
#2017-07-24| 811.49
#2017-07-25| 810.87
#2017-07-26| 810.22
#2017-07-27| 807.27
#2017-07-28| 808.80
#2017-07-31| 805.38
#2017-08-01| 805.21
#2017-08-02| 805.86
#2017-08-03| 808.14
#2017-08-04| 806.98
#2017-08-07| 809.22
#2017-08-08| 811.84
#2017-08-09| 809.84
#2017-08-10| 817.21
#2017-08-11| 814.76
#2017-08-14| 820.27
#2017-08-15| 819.45
#2017-08-16| 823.34
#2017-08-17| 821.85
#2017-08-18| 821.14
#2017-08-21| 826.62
#2017-08-22| 827.75
#2017-08-23| 826.81
#2017-08-24| 828.41
#2017-08-25| 830.54
#2017-08-28| 833.27
#2017-08-29| 833.15
#2017-08-30| 836.02
#2017-08-31| 832.01
#2017-09-01| 832.69
#2017-09-04| 826.70
#2017-09-05| 827.38
#2017-09-06| 824.63
#2017-09-07| 828.37
#2017-09-08| 827.33
#2017-09-11| 830.25
#2017-09-12| 829.87
#2017-09-13| 825.72
#2017-09-14| 821.33
#2017-09-15| 823.51
#2017-09-18| 822.57
#2017-09-19| 822.49
#2017-09-20| 822.84
#2017-09-21| 818.60
#2017-09-22| 815.55
#2017-09-25| 811.84
#2017-09-26| 812.23
#2017-09-27| 808.43
#2017-09-28| 806.57
#2017-09-29| 810.49
#2017-10-02| 804.04
#2017-10-03| 805.97
#2017-10-04| 806.47
#2017-10-05| 806.26
#2017-10-06| 803.35
#2017-10-09| 799.11
#2017-10-10| 806.38
#2017-10-11| 806.38
#2017-10-12| 810.16
#2017-10-13| 815.39
#2017-10-16| 818.77
#2017-10-17| 819.12
#2017-10-18| 817.09
#2017-10-19| 813.66
#2017-10-20| 819.04
#2017-10-23| 818.31
#2017-10-24| 818.42
#2017-10-25| 809.27
#2017-10-26| 805.00
#2017-10-27| 801.41
#2017-10-30| 800.72
#2017-10-31| 799.92
#2017-11-01| 805.45
#2017-11-02| 803.71
#2017-11-03| 802.04
#2017-11-06| 804.27
#2017-11-07| 804.30
#2017-11-08| 803.98
#2017-11-09| 804.80
#2017-11-10| 801.89
#2017-11-13| 794.15
#2017-11-14| 788.60
#2017-11-15| 786.21
#2017-11-16| 790.12
#2017-11-17| 796.65
#2017-11-20| 794.31
#2017-11-21| 798.50
#2017-11-22| 801.90
#2017-11-23| 803.93
#2017-11-24| 804.72
#2017-11-27| 805.07
#2017-11-28| 805.07
#2017-11-29| 804.25
#2017-11-30| 797.36
#2017-12-01| 793.88
#2017-12-04| 793.27
#2017-12-05| 793.95
#2017-12-06| 791.70
#2017-12-07| 788.23
#2017-12-08| 786.95
#2017-12-11| 787.38
#2017-12-12| 786.76
#2017-12-13| 793.66
#2017-12-14| 798.84
#2017-12-15| 798.65
#2017-12-18| 808.58
#2017-12-19| 802.97
#2017-12-20| 804.92
#2017-12-21| 805.30
#2017-12-22| 809.21
#2017-12-25| 810.78
#2017-12-26| 811.84
#2017-12-27| 815.84
#2017-12-28| 818.82
#2017-12-29| 827.14
#2018-01-01| 826.33
#2018-01-02| 826.64
#2018-01-03| 822.10
#2018-01-04| 824.43
#2018-01-05| 830.85
#2018-01-08| 830.21
#2018-01-09| 827.37
#2018-01-10| 821.78
#2018-01-11| 821.29
#2018-01-12| 823.07
#2018-01-15| 826.83
#2018-01-16| 829.28
#2018-01-17| 834.37
#2018-01-18| 842.39
#2018-01-19| 837.12
#2018-01-22| 843.17
#2018-01-23| 847.52
#2018-01-24| 852.54
#2018-01-25| 856.15
#2018-01-26| 859.02
#2018-01-29| 855.01
#2018-01-30| 847.10
#2018-01-31| 854.07
#2018-02-01| 855.43
#2018-02-02| 843.11
#2018-02-05| 833.48
#2018-02-06| 817.97
#2018-02-07| 821.17
#2018-02-08| 813.97
#2018-02-09| 801.50
#2018-02-12| 804.79
#2018-02-13| 808.78
#2018-02-14| 817.25
#2018-02-15| 824.89
#2018-02-16| 823.46
#2018-02-19| 820.84
#2018-02-20| 818.65
#2018-02-21| 827.60
#2018-02-22| 821.18
#2018-02-23| 829.49
#2018-02-26| 829.28
#2018-02-27| 827.17
#2018-02-28| 816.82
#2018-03-01| 812.92
#2018-03-02| 808.61
#2018-03-05| 805.08
#2018-03-06| 807.70
#2018-03-07| 804.30
#2018-03-08| 816.94
#2018-03-09| 820.91
#2018-03-12| 823.39
#2018-03-13| 821.62
#2018-03-14| 817.72
#2018-03-15| 810.40
#2018-03-16| 807.02
#2018-03-19| 804.75
#2018-03-20| 802.79
#2018-03-21| 805.48
#2018-03-22| 804.93
#2018-03-23| 794.33
#2018-03-26| 800.01
#2018-03-27| 804.61
#2018-03-28| 794.87
#2018-03-29| 800.30
#2018-03-30| 802.47
#2018-04-02| 802.80
#2018-04-03| 806.37
#2018-04-04| 795.77
#2018-04-05| 799.60
#2018-04-06| 798.77
#2018-04-09| 803.59
#2018-04-10| 805.99
#2018-04-11| 801.17
#2018-04-12| 802.15
#2018-04-13| 797.91
#2018-04-16| 795.03
#2018-04-17| 799.18
#2018-04-18| 805.69
#2018-04-19| 805.97
#2018-04-20| 801.94
#2018-04-23| 796.81
#2018-04-24| 797.70
#2018-04-25| 788.66
#2018-04-26| 786.17
#2018-04-27| 798.57
#2018-04-30| 801.35
#2018-05-01| 799.15
#2018-05-02| 792.60
#2018-05-03| 782.70
#2018-05-04| 780.56
#2018-05-07| 781.18
#2018-05-08| 777.03
#2018-05-09| 771.48
#2018-05-10| 772.54
#2018-05-11| 774.20
#2018-05-14| 770.03
#2018-05-15| 759.65
#2018-05-16| 760.58
#2018-05-17| 751.71
#2018-05-18| 750.34
#2018-05-21| 745.65
#2018-05-22| 751.51
#2018-05-23| 745.45
#2018-05-24| 746.94
#2018-05-25| 747.70
#2018-05-28| 747.77
#2018-05-29| 739.06
#2018-05-30| 732.45
#2018-05-31| 731.82
#2018-06-01| 739.22
#2018-06-04| 744.22
#2018-06-05| 740.82
#2018-06-06| 744.43
#2018-06-07| 742.86
#2018-06-08| 734.84
#2018-06-11| 736.64
#2018-06-12| 735.41
#2018-06-13| 731.83
#2018-06-14| 731.94
#2018-06-15| 726.45
#2018-06-18| 720.81
#2018-06-19| 711.56
#2018-06-20| 717.11
#2018-06-21| 706.27
#2018-06-22| 710.45
#2018-06-25| 709.41
#2018-06-26| 712.90
#2018-06-27| 709.70
#2018-06-28| 707.71
#2018-06-29| 718.19
#2018-07-02| 710.24
#2018-07-03| 710.90
#2018-07-04| 717.90
#2018-07-05| 724.79
#2018-07-06| 728.67
#2018-07-09| 740.17
#2018-07-10| 737.56
#2018-07-11| 733.58
#2018-07-12| 729.43
#2018-07-13| 724.42
#2018-07-16| 723.73
#2018-07-17| 724.03
#2018-07-18| 722.51
#2018-07-19| 715.45
#2018-07-20| 717.88
#2018-07-23| 715.77
#2018-07-24| 720.11
#2018-07-25| 720.15
#2018-07-26| 722.21
#2018-07-27| 726.05
#2018-07-30| 730.06
#2018-07-31| 728.61
#2018-08-01| 725.74
#2018-08-02| 714.75
#2018-08-03| 716.36
#2018-08-06| 718.61
#2018-08-07| 726.18
#2018-08-08| 724.93
#2018-08-09| 719.30
#2018-08-10| 710.88
#2018-08-13| 699.58
#2018-08-14| 703.25
#2018-08-15| 695.52
#2018-08-16| 699.59
#2018-08-17| 702.05
#2018-08-20| 711.93
#2018-08-21| 716.55
#2018-08-22| 716.33
#2018-08-23| 712.71
#2018-08-24| 714.43
#2018-08-27| 725.63
#2018-08-28| 727.63
#2018-08-29| 726.17
#2018-08-30| 706.73
#2018-08-31| 708.15
#2018-09-03| 707.30
#2018-09-04| 697.15
#2018-09-05| 683.45
#2018-09-06| 689.15
#2018-09-07| 696.92
#2018-09-10| 695.13
#2018-09-11| 693.43
#2018-09-12| 697.77
#2018-09-13| 704.18
#2018-09-14| 706.27
#2018-09-17| 700.71
#2018-09-18| 706.37
#2018-09-19| 704.93
#2018-09-20| 710.60
#2018-09-21| 713.68
#2018-09-24| 708.14
#2018-09-25| 706.00
#2018-09-26| 708.01
#2018-09-27| 711.17
#2018-09-28| 713.28
#2018-10-01| 716.82
#2018-10-02| 707.85
#2018-10-03| 704.84
#2018-10-04| 694.65
#2018-10-05| 697.64
#2018-10-08| 703.63
#2018-10-09| 702.36
#2018-10-10| 706.98
#2018-10-11| 695.36
#2018-10-12| 697.67
#2018-10-15| 692.05
#2018-10-16| 702.99
#2018-10-17| 699.45
#2018-10-18| 694.93
#2018-10-19| 692.88
#2018-10-22| 690.89
#2018-10-23| 677.44
#2018-10-24| 673.41
#2018-10-25| 676.06
#2018-10-26| 672.94
#2018-10-29| 668.96
#2018-10-30| 668.90
#2018-10-31| 678.86
#2018-11-01| 687.65
#2018-11-02| 691.86
#2018-11-05| 692.33
#2018-11-06| 693.77
#2018-11-07| 696.08
#2018-11-08| 693.10
#2018-11-09| 679.84
#2018-11-12| 673.97
#2018-11-13| 672.83
#2018-11-14| 674.91
#2018-11-15| 680.17
#2018-11-16| 687.85
#2018-11-19| 689.61
#2018-11-20| 682.80
#2018-11-21| 682.51
#2018-11-22| 681.16
#2018-11-23| 682.60
#2018-11-26| 683.99
#2018-11-27| 681.01
#2018-11-28| 686.03
#2018-11-29| 693.32
#2018-11-30| 689.33
#2018-12-03| 687.21
#2018-12-04| 688.35
#2018-12-05| 686.40
#2018-12-06| 682.07
#2018-12-07| 687.54
#2018-12-10| 678.61
#2018-12-11| 674.99
#2018-12-12| 684.35
#2018-12-13| 688.61
#2018-12-14| 680.84
#2018-12-17| 678.44
#2018-12-18| 678.67
#2018-12-19| 688.24
#2018-12-20| 686.67
#2018-12-21| 681.03
#2018-12-24| 677.22
#2018-12-25| 675.73
#2018-12-26| 673.45
#2018-12-27| 674.99
#2018-12-28| 681.74
#2018-12-31| 686.75
#2019-01-01| 687.01
#2019-01-02| 679.42
#2019-01-03| 680.56
#2019-01-04| 694.40
#2019-01-07| 704.38
#2019-01-08| 709.71
#2019-01-09| 716.67
#2019-01-10| 716.14
#2019-01-11| 714.60
#2019-01-14| 714.34
#2019-01-15| 721.00
#2019-01-16| 722.80
#2019-01-17| 719.82
#2019-01-18| 723.33
#2019-01-21| 720.67
#2019-01-22| 719.81
#2019-01-23| 725.18
#2019-01-24| 725.02
#2019-01-25| 726.00
#2019-01-28| 727.38
#2019-01-29| 729.38
#2019-01-30| 728.55
#2019-01-31| 735.63
#2019-02-01| 738.97
#2019-02-04| 736.52
#2019-02-05| 737.63
#2019-02-06| 734.81
#2019-02-07| 733.64
#2019-02-08| 730.68
#2019-02-11| 728.85
#2019-02-12| 727.32
#2019-02-13| 720.39
#2019-02-14| 718.95
#2019-02-15| 721.17
#2019-02-18| 724.60
#2019-02-19| 721.04
#2019-02-20| 724.36
#2019-02-21| 725.53
#2019-02-22| 732.26
#2019-02-25| 726.73
#2019-02-26| 725.70
#2019-02-27| 723.83
#2019-02-28| 717.23
#2019-03-01| 717.33
#2019-03-04| 708.97
#2019-03-05| 706.35
#2019-03-06| 701.96
#2019-03-07| 707.45
#2019-03-08| 706.71
#2019-03-11| 716.74
#2019-03-12| 726.53
#2019-03-13| 726.30
#2019-03-14| 727.69
#2019-03-15| 732.38
#2019-03-18| 738.36
#2019-03-19| 740.42
#2019-03-20| 745.35
#2019-03-21| 737.60
#2019-03-22| 726.98
#2019-03-25| 721.10
#2019-03-26| 720.29
#2019-03-27| 711.75
#2019-03-28| 712.60
#2019-03-29| 714.24
#2019-04-01| 715.91
#2019-04-02| 713.03
#2019-04-03| 717.42
#2019-04-04| 722.82
#2019-04-05| 728.50
#2019-04-08| 725.98
#2019-04-09| 727.63
#2019-04-10| 729.58
#2019-04-11| 725.35
#2019-04-12| 721.90
#2019-04-15| 720.64
#2019-04-16| 725.98
#2019-04-17| 725.72
#2019-04-18| 724.96
#2019-04-19| 724.05
#2019-04-22| 720.50
#2019-04-23| 716.08
#2019-04-24| 712.44
#2019-04-25| 709.41
#2019-04-26| 714.37
#2019-04-29| 713.74
#2019-04-30| 705.15
#2019-05-01| 706.27
#2019-05-02| 703.08
#2019-05-03| 705.80
#2019-05-06| 700.36
#2019-05-07| 698.02
#2019-05-08| 692.68
#2019-05-09| 688.46
#2019-05-10| 686.53
#2019-05-13| 684.19
#2019-05-14| 685.84
#2019-05-15| 683.64
#2019-05-16| 681.60
#2019-05-17| 683.03
#2019-05-20| 686.85
#2019-05-21| 691.34
#2019-05-22| 686.76
#2019-05-23| 684.60
#2019-05-24| 690.92
#2019-05-27| 687.31
#2019-05-28| 678.02
#2019-05-29| 681.95
#2019-05-30| 689.36
#2019-05-31| 684.99
#2019-06-03| 696.21
#2019-06-04| 696.77
#2019-06-05| 698.78
#2019-06-06| 697.99
#2019-06-07| 702.05
#2019-06-10| 706.64
#2019-06-11| 708.04
#2019-06-12| 704.38
#2019-06-13| 702.27
#2019-06-14| 697.60
#2019-06-17| 691.59
#2019-06-18| 700.80
#2019-06-19| 711.10
#2019-06-20| 719.20
#2019-06-21| 723.05
#2019-06-24| 721.58
#2019-06-25| 718.60
#2019-06-26| 718.67
#2019-06-27| 721.45
#2019-06-28| 720.93
#2019-07-01| 724.00
#2019-07-02| 724.22
#2019-07-03| 724.16
#2019-07-04| 725.48
#2019-07-05| 723.14
#2019-07-08| 720.05
#2019-07-09| 714.14
#2019-07-10| 715.27
#2019-07-11| 716.98
#2019-07-12| 711.59
#2019-07-15| 721.19
#2019-07-16| 719.98
#2019-07-17| 723.09
#2019-07-18| 719.65
#2019-07-19| 721.88
#2019-07-22| 714.98
#2019-07-23| 711.12
#2019-07-24| 707.55
#2019-07-25| 700.26
#2019-07-26| 694.26
#2019-07-29| 696.80
#2019-07-30| 698.57
#2019-07-31| 695.98
#2019-08-01| 687.75
#2019-08-02| 677.60
#2019-08-05| 661.48
#2019-08-06| 668.32
#2019-08-07| 670.82
#2019-08-08| 674.91
#2019-08-09| 677.18
#2019-08-12| 669.54
#2019-08-13| 664.55
#2019-08-14| 661.76
#2019-08-15| 669.79
#2019-08-16| 674.25
#2019-08-19| 670.82
#2019-08-20| 673.46
#2019-08-21| 674.59
#2019-08-22| 672.74
#2019-08-23| 674.35
#2019-08-26| 669.41
#2019-08-27| 666.81
#2019-08-28| 670.07
#2019-08-29| 671.34
#2019-08-30| 680.79
#2019-09-02| 677.51
#2019-09-03| 673.30
#2019-09-04| 683.08
#2019-09-05| 683.34
#2019-09-06| 683.79
#2019-09-09| 684.01
#2019-09-10| 683.02
#2019-09-11| 687.42
#2019-09-12| 686.57
#2019-09-13| 689.56
#2019-09-16| 690.03
#2019-09-17| 686.12
#2019-09-18| 685.99
#2019-09-19| 681.74
#2019-09-20| 683.69
#2019-09-23| 677.44
#2019-09-24| 676.35
#2019-09-25| 672.38
#2019-09-26| 674.20
#2019-09-27| 673.45
#2019-09-30| 676.26
#2019-10-01| 671.42
#2019-10-02| 668.74
#2019-10-03| 670.27
#2019-10-04| 675.58
#2019-10-07| 672.56
#2019-10-08| 672.22
#2019-10-09| 674.37
#2019-10-10| 679.28
#2019-10-11| 688.06
#2019-10-14| 689.56
#2019-10-15| 684.87
#2019-10-16| 687.63
#2019-10-17| 692.78
#2019-10-18| 694.67
#2019-10-21| 697.09
#2019-10-22| 695.98
#2019-10-23| 692.72
#2019-10-24| 695.34
#2019-10-25| 689.14
#2019-10-28| 691.64
#2019-10-29| 688.74
#2019-10-30| 684.44
#2019-10-31| 679.83
#2019-11-01| 684.40
#2019-11-04| 689.99
#2019-11-05| 691.43
#2019-11-06| 688.11
#2019-11-07| 690.02
#2019-11-08| 688.94
#2019-11-11| 683.05
#2019-11-12| 684.76
#2019-11-13| 676.18
#2019-11-14| 672.42
#2019-11-15| 677.56
#2019-11-18| 679.59
#2019-11-19| 683.89
#2019-11-20| 685.88
#2019-11-21| 677.01
#2019-11-22| 679.63
#2019-11-25| 683.60
#2019-11-26| 673.36
#2019-11-27| 672.60
#2019-11-28| 670.04
#2019-11-29| 668.05
#2019-12-02| 666.36
#2019-12-03| 664.29
#2019-12-04| 668.37
#2019-12-05| 668.59
#2019-12-06| 668.87
#2019-12-09| 669.63
#2019-12-10| 668.31
#2019-12-11| 670.23
#2019-12-12| 672.83
#2019-12-13| 679.29
#2019-12-16| 677.26
#2019-12-17| 681.12
#2019-12-18| 687.25
#2019-12-19| 685.87
#2019-12-20| 692.58
#2019-12-23| 694.03
#2019-12-24| 693.20
#2019-12-25| 693.38
#2019-12-26| 693.61
#2019-12-27| 699.18
#2019-12-30| 699.17
#2019-12-31| 695.83
#2020-01-01| 695.62
#2020-01-02| 696.73
#2020-01-03| 694.10
#2020-01-06| 689.54
#2020-01-07| 687.02
#2020-01-08| 686.50
#2020-01-09| 693.74
#2020-01-10| 693.91
#2020-01-13| 698.10
#2020-01-14| 698.52
#2020-01-15| 695.63
#2020-01-16| 701.40
#2020-01-17| 705.06
#2020-01-20| 713.07
#2020-01-21| 710.22
#2020-01-22| 715.89
#2020-01-23| 713.14
#2020-01-24| 717.45
#2020-01-27| 707.12
#2020-01-28| 707.18
#2020-01-29| 706.50
#2020-01-30| 690.77
#2020-01-31| 684.63
#2020-02-03| 684.87
#2020-02-04| 691.96
#2020-02-05| 694.82
#2020-02-06| 703.20
#2020-02-07| 698.98
#2020-02-10| 695.53
#2020-02-11| 697.86
#2020-02-12| 707.82
#2020-02-13| 706.21
#2020-02-14| 704.63
#2020-02-17| 707.34
#2020-02-18| 702.03
#2020-02-19| 707.01
#2020-02-20| 700.97
#2020-02-21| 699.39
#2020-02-24| 681.95
#2020-02-25| 676.51
#2020-02-26| 667.78
#2020-02-27| 661.31
#2020-02-28| 646.52
#2020-03-02| 650.33
#2020-03-03| 659.13
#2020-03-04| 668.55
#2020-03-05| 666.59
#2020-03-06| 649.31
#2020-03-09| 613.75
#2020-03-10| 615.37
#2020-03-11| 611.82
#2020-03-12| 572.48
#2020-03-13| 576.20
#2020-03-16| 553.86
#2020-03-17| 551.03
#2020-03-18| 527.97
#2020-03-19| 523.29
#2020-03-20| 545.35
#2020-03-23| 514.97
#2020-03-24| 531.43
#2020-03-25| 544.08
#2020-03-26| 562.26
#2020-03-27| 554.52
#2020-03-30| 546.49
#2020-03-31| 559.65
#2020-04-01| 546.83
#2020-04-02| 555.08
#2020-04-03| 555.85
#2020-04-06| 571.74
#2020-04-07| 583.68
#2020-04-08| 575.04
#2020-04-09| 584.46
#2020-04-10| 585.66
#2020-04-13| 586.31
#2020-04-14| 590.02
#2020-04-15| 578.26
#2020-04-16| 569.56
#2020-04-17| 580.02
#2020-04-20| 577.03
#2020-04-21| 569.79
#2020-04-22| 579.36
#2020-04-23| 579.17
#2020-04-24| 575.57
#2020-04-27| 584.75
#2020-04-28| 588.62
#2020-04-29| 599.02
#2020-04-30| 605.81
#2020-05-01| 601.83
#2020-05-04| 592.94
#2020-05-05| 597.97
#2020-05-06| 594.11
#2020-05-07| 587.75
#2020-05-08| 593.95
#2020-05-11| 595.28
#2020-05-12| 594.13
#2020-05-13| 590.27
#2020-05-14| 582.31
#2020-05-15| 583.38
#2020-05-18| 593.80
#2020-05-19| 599.94
#2020-05-20| 598.87
#2020-05-21| 604.46
#2020-05-22| 596.61
#2020-05-25| 593.95
#2020-05-26| 598.41
#2020-05-27| 597.47
#2020-05-28| 596.50
#2020-05-29| 595.89
#2020-06-01| 603.54
#2020-06-02| 608.75
#2020-06-03| 613.78
#2020-06-04| 614.13
#2020-06-05| 622.90
#2020-06-08| 622.36
#2020-06-09| 623.36
#2020-06-10| 620.51
#2020-06-11| 605.20
#2020-06-12| 606.20
#2020-06-15| 596.73
#2020-06-16| 604.94
#2020-06-17| 606.62
#2020-06-18| 605.58
#2020-06-19| 609.03
#2020-06-22| 609.78
#2020-06-23| 612.52
#2020-06-24| 608.03
#2020-06-25| 605.40
#2020-06-26| 600.17
#2020-06-29| 597.78
#2020-06-30| 596.69
#2020-07-01| 598.44
#2020-07-02| 610.58
#2020-07-03| 613.52
#2020-07-06| 625.26
#2020-07-07| 614.83
#2020-07-08| 613.43
#2020-07-09| 611.61
#2020-07-10| 607.56
#2020-07-13| 610.77
#2020-07-14| 605.58
#2020-07-15| 606.58
#2020-07-16| 604.20
#2020-07-17| 603.23
#2020-07-20| 607.44
#2020-07-21| 609.58
#2020-07-22| 608.70
#2020-07-23| 603.01
#2020-07-24| 600.96
#2020-07-27| 600.65
#2020-07-28| 599.25
#2020-07-29| 601.22
#2020-07-30| 594.49
#2020-07-31| 595.74
#2020-08-03| 590.53
#2020-08-04| 591.64
#2020-08-05| 600.59
#2020-08-06| 596.89
#2020-08-07| 594.99
#2020-08-10| 597.42
#2020-08-11| 604.82
#2020-08-12| 606.75
#2020-08-13| 615.01
#2020-08-14| 614.95
#2020-08-17| 612.19
#2020-08-18| 617.06
#2020-08-19| 614.37
#2020-08-20| 603.60
#2020-08-21| 606.21
#2020-08-24| 611.32
#2020-08-25| 608.29
#2020-08-26| 608.31
#2020-08-27| 598.59
#2020-08-28| 603.48
#2020-08-31| 589.99
#2020-09-01| 595.59
#2020-09-02| 591.84
#2020-09-03| 592.06
#2020-09-04| 588.50
#2020-09-07| 589.19
#2020-09-08| 586.23
#2020-09-09| 589.33
#2020-09-10| 585.75
#2020-09-11| 585.71
#2020-09-14| 591.65
#2020-09-15| 589.83
#2020-09-16| 588.88
#2020-09-17| 582.49
#2020-09-18| 586.19
#2020-09-21| 569.40
#2020-09-22| 567.26
#2020-09-23| 560.47
#2020-09-24| 548.42
#2020-09-25| 551.19
#2020-09-28| 554.61
#2020-09-29| 551.45
#2020-09-30| 554.07
#2020-10-01| 554.81
#2020-10-02| 555.13
#2020-10-05| 558.49
#2020-10-06| 563.46
#2020-10-07| 564.19
#2020-10-08| 564.84
#2020-10-09| 566.62
#2020-10-12| 575.95
#2020-10-13| 574.97
#2020-10-14| 578.56
#2020-10-15| 567.76
#2020-10-16| 569.55
#2020-10-19| 565.32
#2020-10-20| 568.09
#2020-10-21| 577.06
#2020-10-22| 573.62
#2020-10-23| 571.84
#2020-10-26| 570.88
#2020-10-27| 565.52
#2020-10-28| 560.38
#2020-10-29| 554.97
#2020-10-30| 551.42
#2020-11-02| 557.41
#2020-11-03| 564.00
#2020-11-04| 567.92
#2020-11-05| 584.90
#2020-11-06| 594.19
#2020-11-09| 607.01
#2020-11-10| 602.64
#2020-11-11| 602.90
#2020-11-12| 602.11
#2020-11-13| 599.21
#2020-11-16| 601.40
#2020-11-17| 598.43
#2020-11-18| 598.47
#2020-11-19| 600.75
#2020-11-20| 604.25
#2020-11-23| 614.90
#2020-11-24| 615.63
#2020-11-25| 609.02
#2020-11-26| 616.11
#2020-11-27| 613.70
#2020-11-30| 607.85
#2020-12-01| 610.76
#2020-12-02| 604.65
#2020-12-03| 612.08
#2020-12-04| 613.00
#2020-12-07| 612.89
#2020-12-08| 616.13
#2020-12-09| 618.34
#2020-12-10| 617.74
#2020-12-11| 615.93
#2020-12-14| 625.76
#2020-12-15| 628.26
#2020-12-16| 634.35
#2020-12-17| 632.69
#2020-12-18| 633.60
#2020-12-21| 623.63
#2020-12-22| 622.14
#2020-12-23| 634.62
#2020-12-24| 639.91
#2020-12-25| 640.36
#2020-12-28| 640.30
#2020-12-29| 649.14
#2020-12-30| 647.39
#2020-12-31| 646.44
#2021-01-01| 647.36
#2021-01-04| 659.35
#2021-01-05| 666.96
#2021-01-06| 662.17
#2021-01-07| 647.23
#2021-01-08| 646.98
#2021-01-11| 646.18
#2021-01-12| 652.58
#2021-01-13| 652.71
#2021-01-14| 650.39
#2021-01-15| 633.02
#2021-01-18| 637.15
#2021-01-19| 647.30
#2021-01-20| 651.16
#2021-01-21| 643.24
#2021-01-22| 632.48
#2021-01-25| 637.77
#2021-01-26| 635.37
#2021-01-27| 628.90
#2021-01-28| 621.52
#2021-01-29| 612.75
#2021-02-01| 622.09
#2021-02-02| 628.25
#2021-02-03| 624.58
#2021-02-04| 615.65
#2021-02-05| 613.70
#2021-02-08| 613.98
#2021-02-09| 618.91
#2021-02-10| 618.65
#2021-02-11| 622.70
#2021-02-12| 623.50
#2021-02-15| 626.58
#2021-02-16| 633.19
#2021-02-17| 629.43
#2021-02-18| 622.45
#2021-02-19| 633.78
#2021-02-22| 618.39
#2021-02-23| 616.84
#2021-02-24| 608.21
#2021-02-25| 610.15
#2021-02-26| 592.50
#2021-03-01| 596.26
#2021-03-02| 598.01
#2021-03-03| 604.42
#2021-03-04| 595.08
#2021-03-05| 586.24
#2021-03-08| 571.02
#2021-03-09| 568.91
#2021-03-10| 573.33
#2021-03-11| 579.51
#2021-03-12| 585.78
#2021-03-15| 593.44
#2021-03-16| 608.80
#2021-03-17| 605.89
#2021-03-18| 607.88
#2021-03-19| 606.70
#2021-03-22| 601.00
#2021-03-23| 596.98
#2021-03-24| 591.56
#2021-03-25| 590.30
#2021-03-26| 595.34
#2021-03-29| 598.78
#2021-03-30| 599.30
#2021-03-31| 595.95
#2021-04-01| 599.98
#2021-04-02| 599.80
#2021-04-05| 601.84
#2021-04-06| 604.00
#2021-04-07| 603.68
#2021-04-08| 604.23
#2021-04-09| 601.13
#2021-04-12| 593.09
#2021-04-13| 598.03
#2021-04-14| 600.78
#2021-04-15| 605.82
#2021-04-16| 610.02
#2021-04-19| 610.05
#2021-04-20| 613.11
#2021-04-21| 611.45
#2021-04-22| 611.34
#2021-04-23| 610.54
#2021-04-26| 613.45
#2021-04-27| 612.35
#2021-04-28| 613.34
#2021-04-29| 613.12
#2021-04-30| 608.58
#2021-05-03| 609.14
#2021-05-04| 604.95
#2021-05-05| 608.94
#2021-05-06| 613.55
#2021-05-07| 619.73
#2021-05-10| 621.42
#2021-05-11| 618.54
#2021-05-12| 613.32
#2021-05-13| 609.75
#2021-05-14| 613.12
#2021-05-17| 611.25
#2021-05-18| 615.33
#2021-05-19| 611.91
#2021-05-20| 614.60
#2021-05-21| 616.72
#2021-05-24| 617.49
#2021-05-25| 618.20
#2021-05-26| 622.10
#2021-05-27| 623.43
#2021-05-28| 626.33
#2021-05-31| 635.25
#2021-06-01| 634.90
#2021-06-02| 636.22
#2021-06-03| 637.42
#2021-06-04| 640.85
#2021-06-07| 649.79
#2021-06-08| 647.13
#2021-06-09| 646.42
#2021-06-10| 651.62
#2021-06-11| 651.51
#2021-06-14| 649.69
#2021-06-15| 646.16
#2021-06-16| 642.98
#2021-06-17| 634.14
#2021-06-18| 632.49
#2021-06-21| 630.75
#2021-06-22| 628.33
#2021-06-23| 629.82
#2021-06-24| 627.59
#2021-06-25| 632.89
#2021-06-28| 628.78
#2021-06-29| 625.67
#2021-06-30| 623.50
#2021-07-01| 619.32
#2021-07-02| 618.93
#2021-07-05| 622.87
#2021-07-06| 619.61
#2021-07-07| 615.88
#2021-07-08| 611.50
#2021-07-09| 617.93
#2021-07-12| 618.61
#2021-07-13| 618.57
#2021-07-14| 622.41
#2021-07-15| 623.30
#2021-07-16| 628.80
#2021-07-19| 621.22
#2021-07-20| 618.44
#2021-07-21| 618.64
#2021-07-22| 625.82
#2021-07-23| 621.46
#2021-07-26| 621.65
#2021-07-27| 622.27
#2021-07-28| 627.34
#2021-07-29| 632.43
#2021-07-30| 629.91
#2021-08-02| 637.79
#2021-08-03| 642.95
#2021-08-04| 641.35
#2021-08-05| 646.15
#2021-08-06| 642.36
#2021-08-09| 635.50
#2021-08-10| 639.33
#2021-08-11| 643.91
#2021-08-12| 648.61
#2021-08-13| 648.19
#2021-08-16| 648.50
#2021-08-17| 651.23
#2021-08-18| 654.42
#2021-08-19| 649.85
#2021-08-20| 647.44
#2021-08-23| 651.02
#2021-08-24| 655.83
#2021-08-25| 654.04
#2021-08-26| 652.34
#2021-08-27| 656.66
#2021-08-30| 668.72
#2021-08-31| 683.32
#2021-09-01| 675.09
#2021-09-02| 676.90
#2021-09-03| 677.37
#2021-09-06| 680.00
#2021-09-07| 681.18
#2021-09-08| 674.57
#2021-09-09| 674.76
#2021-09-10| 675.45
#2021-09-13| 677.53
#2021-09-14| 676.82
#2021-09-15| 681.52
#2021-09-16| 680.42
#2021-09-17| 680.09
#2021-09-20| 671.94
#2021-09-21| 678.54
#2021-09-22| 683.28
#2021-09-23| 682.62
#2021-09-24| 681.88
#2021-09-27| 676.59
#2021-09-28| 670.81
#2021-09-29| 671.83
#2021-09-30| 667.30
#2021-10-01| 663.41
#2021-10-04| 657.29
#2021-10-05| 662.21
#2021-10-06| 658.46
#2021-10-07| 664.71
#2021-10-08| 664.33
#2021-10-11| 666.91
#2021-10-12| 661.88
#2021-10-13| 662.90
#2021-10-14| 663.69
#2021-10-15| 668.29
#2021-10-18| 665.19
#2021-10-19| 672.33
#2021-10-20| 677.22
#2021-10-21| 668.30
#2021-10-22| 670.56
#2021-10-25| 668.23
#2021-10-26| 671.23
#2021-10-27| 666.93
#2021-10-28| 661.99
#2021-10-29| 657.02
#2021-11-01| 657.78
#2021-11-02| 656.18
#2021-11-03| 650.86
#2021-11-04| 658.89
#2021-11-05| 666.00
#2021-11-08| 669.80
#2021-11-09| 672.51
#2021-11-10| 675.37
#2021-11-11| 676.55
#2021-11-12| 679.37
#2021-11-15| 678.46
#2021-11-16| 680.13
#2021-11-17| 677.38
#2021-11-18| 670.50
#2021-11-19| 671.41
#2021-11-22| 674.06
#2021-11-23| 678.70
#2021-11-24| 670.86
#2021-11-25| 677.26
#2021-11-26| 658.13
#2021-11-29| 660.30
#2021-11-30| 657.15
#2021-12-01| 665.92
#2021-12-02| 667.53
#2021-12-03| 662.62
#2021-12-06| 654.79
#2021-12-07| 658.94
#2021-12-08| 664.82
#2021-12-09| 667.77
#2021-12-10| 664.88
#2021-12-13| 659.47
#2021-12-14| 655.47
#2021-12-15| 651.25
#2021-12-16| 654.30
#2021-12-17| 653.16
#2021-12-20| 645.27
#2021-12-21| 655.95
#2021-12-22| 661.21
#2021-12-23| 665.01
#2021-12-24| 664.23
#2021-12-27| 664.30
#2021-12-28| 667.28
#2021-12-29| 666.62
#2021-12-30| 668.05
#2021-12-31| 671.12
#2022-01-03| 670.22
#2022-01-04| 670.78
#2022-01-05| 669.68
#2022-01-06| 666.97
#2022-01-07| 664.41
#2022-01-10| 665.80
#2022-01-11| 663.00
#2022-01-12| 673.88
#2022-01-13| 675.38
#2022-01-14| 672.82
#2022-01-17| 671.30
#2022-01-18| 666.84
#2022-01-19| 664.02
#2022-01-20| 668.59
#2022-01-21| 666.01
#2022-01-24| 654.78
#2022-01-25| 653.81
#2022-01-26| 655.87
#2022-01-27| 641.65
#2022-01-28| 641.33
#2022-01-31| 652.62
#2022-02-01| 653.77
#2022-02-02| 652.19
#2022-02-03| 652.95
#2022-02-04| 650.80
#2022-02-07| 648.75
#2022-02-08| 647.67
#2022-02-09| 659.76
#2022-02-10| 663.53
#2022-02-11| 660.12
#2022-02-14| 651.32
#2022-02-15| 656.13
#2022-02-16| 664.48
#2022-02-17| 661.20
#2022-02-18| 657.27
#2022-02-21| 654.56
#2022-02-22| 648.75
#2022-02-23| 651.54
#2022-02-24| 623.30
#2022-02-25| 633.66
#2022-02-28| 629.73
#2022-03-01| 634.99
#2022-03-02| 634.12
#2022-03-03| 636.91
#2022-03-04| 621.20
#2022-03-07| 609.61
#2022-03-08| 603.20
#2022-03-09| 612.25
#2022-03-10| 619.56
#2022-03-11| 620.98
#2022-03-14| 609.43
#2022-03-15| 600.59
#2022-03-16| 621.69
#2022-03-17| 631.25
#2022-03-18| 626.94
#2022-03-21| 625.37
#2022-03-22| 634.00
#2022-03-23| 634.67
#2022-03-24| 639.09
#2022-03-25| 638.97
#2022-03-28| 639.28
#2022-03-29| 640.73
#2022-03-30| 644.01
#2022-03-31| 641.93
#2022-04-01| 644.69
#2022-04-04| 646.29
#2022-04-05| 640.41
#2022-04-06| 639.95
#2022-04-07| 634.76
#2022-04-08| 634.45
#2022-04-11| 628.54
#2022-04-12| 625.36
#2022-04-13| 625.69
#2022-04-14| 625.75
#2022-04-15| 625.48
#2022-04-18| 623.49
#2022-04-19| 617.87
#2022-04-20| 621.00
#2022-04-21| 613.77
#2022-04-22| 612.04
#2022-04-25| 599.91
#2022-04-26| 605.96
#2022-04-27| 604.51
#2022-04-28| 603.85
#2022-04-29| 606.53
#2022-05-02| 604.63
#2022-05-03| 597.28
#2022-05-04| 591.56
#2022-05-05| 592.16
#2022-05-06| 584.86
#2022-05-09| 573.01
#2022-05-10| 575.50
#2022-05-11| 579.61
#2022-05-12| 569.19
#2022-05-13| 569.51
#2022-05-16| 571.74
#2022-05-17| 578.44
#2022-05-18| 577.37
#2022-05-19| 568.88
#2022-05-20| 577.96
#2022-05-23| 576.84
#2022-05-24| 571.64
#2022-05-25| 573.04
#2022-05-26| 577.42
#2022-05-27| 580.83
#2022-05-30| 588.68
#2022-05-31| 590.94
#2022-06-01| 586.24
#2022-06-02| 582.49
#2022-06-03| 580.53
#2022-06-06| 581.58
#2022-06-07| 575.82
#2022-06-08| 573.23
#2022-06-09| 569.37
#2022-06-10| 563.61
#2022-06-13| 551.13
#2022-06-14| 550.85
#2022-06-15| 551.49
#2022-06-16| 542.83
#2022-06-17| 543.75
#2022-06-20| 543.43
#2022-06-21| 551.84
#2022-06-22| 543.02
#2022-06-23| 547.26
#2022-06-24| 556.43
#2022-06-27| 568.87
#2022-06-28| 571.84
#2022-06-29| 566.52
#2022-06-30| 556.35
#2022-07-01| 555.86
#2022-07-04| 560.76
#2022-07-05| 553.71
#2022-07-06| 554.39
#2022-07-07| 557.52
#2022-07-08| 557.90
#2022-07-11| 546.95
#2022-07-12| 543.19
#2022-07-13| 541.46
#2022-07-14| 538.51
#2022-07-15| 542.25
#2022-07-18| 549.12
#2022-07-19| 545.25
#2022-07-20| 543.81
#2022-07-21| 545.59
#2022-07-22| 545.56
#2022-07-25| 544.59
#2022-07-26| 545.57
#2022-07-27| 545.33
#2022-07-28| 547.93
#2022-07-29| 544.13
#2022-08-01| 548.73
#2022-08-02| 543.89
#2022-08-03| 541.53
#2022-08-04| 546.96
#2022-08-05| 553.14
#2022-08-08| 553.45
#2022-08-09| 553.83
#2022-08-10| 554.50
#2022-08-11| 564.17
#2022-08-12| 563.27
#2022-08-15| 558.97
#2022-08-16| 554.07
#2022-08-17| 555.19
#2022-08-18| 552.98
#2022-08-19| 549.00
#2022-08-22| 545.57
#2022-08-23| 545.29
#2022-08-24| 543.10
#2022-08-25| 545.33
#2022-08-26| 544.66
#2022-08-29| 537.38
#2022-08-30| 537.17
#2022-08-31| 534.97
#2022-09-01| 531.28
#2022-09-02| 531.27
#2022-09-05| 531.05
#2022-09-06| 533.32
#2022-09-07| 529.91
#2022-09-08| 531.91
#2022-09-09| 536.40
#2022-09-12| 539.02
#2022-09-13| 538.18
#2022-09-14| 531.66
#2022-09-15| 529.30
#2022-09-16| 522.75
#2022-09-19| 519.38
#2022-09-20| 521.73
#2022-09-21| 515.68
#2022-09-22| 511.84
#2022-09-23| 504.16
#2022-09-26| 499.24
#2022-09-27| 500.50
#2022-09-28| 493.44
#2022-09-29| 488.88
#2022-09-30| 494.05
#2022-10-03| 491.14
#2022-10-04| 497.00
#2022-10-05| 500.82
#2022-10-06| 497.05
#2022-10-07| 491.59
#2022-10-10| 488.47
#2022-10-11| 481.64
#2022-10-12| 481.21
#2022-10-13| 476.02
#2022-10-14| 474.95
#2022-10-17| 478.57
#2022-10-18| 485.63
#2022-10-19| 481.02
#2022-10-20| 484.95
#2022-10-21| 484.27
#2022-10-24| 474.84
#2022-10-25| 482.58
#2022-10-26| 486.79
#2022-10-27| 492.93
#2022-10-28| 489.16
#2022-10-31| 493.53
#2022-11-01| 499.13
#2022-11-02| 495.75
#2022-11-03| 492.40
#2022-11-04| 500.95
#2022-11-07| 506.99
#2022-11-08| 507.17
#2022-11-09| 508.96
#2022-11-10| 506.62
#2022-11-11| 519.75
#2022-11-14| 517.04
#2022-11-15| 523.06
#2022-11-16| 517.46
#2022-11-17| 512.28
#2022-11-18| 514.34
#2022-11-21| 513.53
#2022-11-22| 511.46
#2022-11-23| 511.60
#2022-11-24| 514.85
#2022-11-25| 516.42
#2022-11-28| 511.63
#2022-11-29| 517.48
#2022-11-30| 526.30
#2022-12-01| 524.89
#2022-12-02| 522.42
#2022-12-05| 528.56
#2022-12-06| 520.17
#2022-12-07| 516.47
#2022-12-08| 518.42
#2022-12-09| 521.34
#2022-12-12| 517.31
#2022-12-13| 519.78
#2022-12-14| 523.87
#2022-12-15| 514.01
#2022-12-16| 510.38
#2022-12-19| 511.17
#2022-12-20| 507.19
#2022-12-21| 508.36
#2022-12-22| 513.28
#2022-12-23| 509.96
#2022-12-26| 510.69
#2022-12-27| 511.64
#2022-12-28| 513.19
#2022-12-29| 514.31
#2022-12-30| 512.91
#2023-01-02| 514.50
#2023-01-03| 520.29
#2023-01-04| 523.58
#2023-01-05| 523.61
#2023-01-06| 521.09
#2023-01-09| 534.65
#2023-01-10| 532.16
#2023-01-11| 526.41
#2023-01-12| 528.62
#2023-01-13| 531.64
#2023-01-16| 531.26
#2023-01-17| 531.24
#2023-01-18| 537.29
#2023-01-19| 531.58
#2023-01-20| 534.10
#2023-01-23| 536.58
#2023-01-24| 536.19
#2023-01-25| 535.72
#2023-01-26| 547.99
#2023-01-27| 546.33
#2023-01-30| 542.14
#2023-01-31| 538.46
#2023-02-01| 544.73
#2023-02-02| 548.85
#2023-02-03| 548.39
#2023-02-06| 539.24
#2023-02-07| 536.84
#2023-02-08| 532.35
#2023-02-09| 539.08
#2023-02-10| 537.29
#2023-02-13| 537.24
#2023-02-14| 537.89
#2023-02-15| 537.36
#2023-02-16| 539.20
#2023-02-17| 533.75
#2023-02-20| 536.40
#2023-02-21| 532.84
#2023-02-22| 528.33
#2023-02-23| 529.68
#2023-02-24| 524.83
#2023-02-27| 519.61
#2023-02-28| 517.74
#2023-03-01| 526.23
#2023-03-02| 524.65
#2023-03-03| 529.49
#2023-03-06| 533.13
#2023-03-07| 530.77
#2023-03-08| 527.12
#2023-03-09| 525.91
#2023-03-10| 520.61
#2023-03-13| 518.10
#2023-03-14| 509.63
#2023-03-15| 507.84
#2023-03-16| 506.20
#2023-03-17| 512.51
#2023-03-20| 508.67
#2023-03-21| 513.29
#2023-03-22| 517.29
#2023-03-23| 528.12
#2023-03-24| 528.76
#2023-03-27| 524.59
#2023-03-28| 526.26
#2023-03-29| 527.56
#2023-03-30| 527.28
#2023-03-31| 527.50
#2023-04-03| 529.18
#2023-04-04| 528.81
#2023-04-05| 528.46
#2023-04-06| 531.11
#2023-04-07| 531.11
#2023-04-10| 533.20
#2023-04-11| 535.40
#2023-04-12| 535.89
#2023-04-13| 538.24
#2023-04-14| 539.55
#2023-04-17| 540.15
#2023-04-18| 538.04
#2023-04-19| 532.48
#2023-04-20| 533.76
#2023-04-21| 530.80
#2023-04-24| 528.97
#2023-04-25| 523.66
#2023-04-26| 527.99
#2023-04-27| 530.82
#2023-04-28| 534.32
#2023-05-01| 534.82
#2023-05-02| 528.66
#2023-05-03| 526.64
#2023-05-04| 527.02
#2023-05-05| 527.87
#2023-05-08| 530.42
#2023-05-09| 528.07
#2023-05-10| 532.02
#2023-05-11| 528.94
#2023-05-12| 526.55
#2023-05-15| 527.35
#2023-05-16| 529.22
#2023-05-17| 524.98
#2023-05-18| 522.26
#2023-05-19| 519.11
#2023-05-22| 517.25
#2023-05-23| 515.38
#2023-05-24| 513.81
#2023-05-25| 517.60
#2023-05-26| 520.97
#2023-05-29| 526.17
#2023-05-30| 519.84
#2023-05-31| 518.27
#2023-06-01| 517.78
#2023-06-02| 526.30
#2023-06-05| 527.74
#2023-06-06| 530.94
#2023-06-07| 535.32
#2023-06-08| 534.18
#2023-06-09| 536.29
#2023-06-12| 533.86
#2023-06-13| 539.12
#2023-06-14| 541.24
#2023-06-15| 541.10
#2023-06-16| 539.64
#2023-06-19| 537.84
#2023-06-20| 534.01
#2023-06-21| 530.71
#2023-06-22| 527.14
#2023-06-23| 524.86
#2023-06-26| 525.75
#2023-06-27| 529.76
#2023-06-28| 530.68
#2023-06-29| 529.56
#2023-06-30| 527.57
#2023-07-03| 530.50
#2023-07-04| 530.40
#2023-07-05| 528.49
#2023-07-06| 523.78
#2023-07-07| 521.52
#2023-07-10| 520.38
#2023-07-11| 529.04
#2023-07-12| 533.20
#2023-07-13| 536.27
#2023-07-14| 536.91
#2023-07-17| 535.13
#2023-07-18| 533.80
#2023-07-19| 531.29
#2023-07-20| 530.84
#2023-07-21| 531.26
#2023-07-24| 532.75
#2023-07-25| 536.64
#2023-07-26| 539.67
#2023-07-27| 544.91
#2023-07-28| 546.64
#2023-07-31| 543.44
#2023-08-01| 540.24
#2023-08-02| 526.98
#2023-08-03| 523.05
#2023-08-04| 528.38
#2023-08-07| 529.71
#2023-08-08| 524.84
#2023-08-09| 529.27
#2023-08-10| 528.15
#2023-08-11| 522.32
#2023-08-14| 518.77
#2023-08-15| 516.86
#2023-08-16| 515.42
#2023-08-17| 518.66
#2023-08-18| 516.37
#2023-08-21| 516.23
#2023-08-22| 520.14
#2023-08-23| 521.51
#2023-08-24| 526.53
#2023-08-25| 522.12
#2023-08-28| 523.80
#2023-08-29| 523.53
#2023-08-30| 528.50
#2023-08-31| 521.30
#2023-09-01| 522.34
#2023-09-04| 522.65
#2023-09-05| 515.29
#2023-09-06| 517.44
#2023-09-07| 516.24
#2023-09-08| 517.18
#2023-09-11| 516.95
#2023-09-12| 518.65
#2023-09-13| 521.60
#2023-09-14| 525.48
#2023-09-15| 527.36
#2023-09-18| 522.90
#2023-09-19| 524.48
#2023-09-20| 521.76
#2023-09-21| 516.37
#2023-09-22| 519.91
#2023-09-25| 514.58
#2023-09-26| 511.13
#2023-09-27| 510.74
#2023-09-28| 510.96
#2023-09-29| 517.65
#2023-10-02| 515.20
#2023-10-03| 507.19
#2023-10-04| 506.25
#2023-10-05| 506.54
#2023-10-06| 507.09
#2023-10-09| 507.27
#2023-10-10| 515.68
#2023-10-11| 522.19
#2023-10-12| 523.36
#2023-10-13| 522.03
#2023-10-16| 519.26
#2023-10-17| 523.33
#2023-10-18| 517.21
#2023-10-19| 517.50
#2023-10-20| 514.68
#2023-10-23| 512.11
#2023-10-24| 511.14
#2023-10-25| 508.71
#2023-10-26| 504.69
#2023-10-27| 508.99
#2023-10-30| 513.15
#2023-10-31| 507.92
#2023-11-01| 511.78
#2023-11-02| 524.08
#2023-11-03| 532.92
#2023-11-06| 539.82
#2023-11-07| 539.25
#2023-11-08| 541.73
#2023-11-09| 543.76
#2023-11-10| 537.66
#2023-11-13| 539.81
#2023-11-14| 540.83
#2023-11-15| 551.90
#2023-11-16| 545.16
#2023-11-17| 547.26
#2023-11-20| 553.49
#2023-11-21| 550.87
#2023-11-22| 547.61
#2023-11-23| 551.81
#2023-11-24| 548.64
#2023-11-27| 549.81
#2023-11-28| 555.89
#2023-11-29| 556.73
#2023-11-30| 558.86
#2023-12-01| 558.62
#2023-12-04| 559.91
#2023-12-05| 557.05
#2023-12-06| 560.37
#2023-12-07| 554.24
#2023-12-08| 553.51
#2023-12-11| 552.45
#2023-12-12| 554.83
#2023-12-13| 555.74
#2023-12-14| 570.07
#2023-12-15| 568.62
#2023-12-18| 566.54
#2023-12-19| 566.78
#2023-12-20| 561.66
#2023-12-21| 562.85
#2023-12-22| 561.84
#2023-12-25| 562.32
#2023-12-26| 565.04
#2023-12-27| 572.47
#2023-12-28| 576.29
#2023-12-29| 575.13
#2024-01-01| 574.22
#2024-01-02| 570.57
#2024-01-03| 564.62
#2024-01-04| 566.80
#2024-01-05| 565.15
#2024-01-08| 562.47
#2024-01-09| 562.83
#2024-01-10| 560.41
#2024-01-11| 565.34
#2024-01-12| 567.49
#2024-01-15| 568.66
#2024-01-16| 559.45
#2024-01-17| 547.00
#2024-01-18| 549.02
#2024-01-19| 555.69
#2024-01-22| 554.55
#2024-01-23| 557.01
#2024-01-24| 563.92
#2024-01-25| 558.77
#2024-01-26| 558.37
#2024-01-29| 560.92
#2024-01-30| 556.49
#2024-01-31| 553.51
#2024-02-01| 554.39
#2024-02-02| 554.71
#2024-02-05| 547.73
#2024-02-06| 557.36
#2024-02-07| 556.21
#2024-02-08| 554.34
#2024-02-09| 550.17
#2024-02-12| 550.72
#2024-02-13| 548.02
#2024-02-14| 551.26
#2024-02-15| 553.69
#2024-02-16| 562.15
#2024-02-19| 562.91
#2024-02-20| 563.43
#2024-02-21| 564.92
#2024-02-22| 567.68
#2024-02-23| 567.03
#2024-02-26| 565.17
#2024-02-27| 567.75
#2024-02-28| 559.33
#2024-02-29| 558.95
#2024-03-01| 559.90
#2024-03-04| 562.32
#2024-03-05| 560.28
#2024-03-06| 566.33
#2024-03-07| 565.04
#2024-03-08| 567.84
#2024-03-11| 568.86
#2024-03-12| 578.41
#2024-03-13| 575.09
#2024-03-14| 579.35
#2024-03-15| 575.56
#2024-03-18| 576.74
#2024-03-19| 572.53
#2024-03-20| 572.19
#2024-03-21| 574.69
#2024-03-22| 577.38
#2024-03-25| 574.90
#2024-03-26| 574.51
#2024-03-27| 574.18
#2024-03-28| 574.26
#2024-03-29| 574.93
#2024-04-01| 576.77
#2024-04-02| 581.26
#2024-04-03| 576.97
#2024-04-04| 578.90
#2024-04-05| 577.18
#2024-04-08| 581.88
#2024-04-09| 583.40
#2024-04-10| 583.88
#2024-04-11| 582.11
#2024-04-12| 578.15
#2024-04-15| 575.44
#2024-04-16| 562.35
#2024-04-17| 564.37
#2024-04-18| 569.72
#2024-04-19| 566.36
#2024-04-22| 569.94
#2024-04-23| 578.74
#2024-04-24| 578.56
#2024-04-25| 578.04
#2024-04-26| 586.75
#2024-04-29| 593.52
#2024-04-30| 590.83
#2024-05-01| 590.96
#2024-05-02| 594.52
#2024-05-03| 598.30
#2024-05-06| 600.67
#2024-05-07| 599.71
#2024-05-08| 605.12
#2024-05-09| 605.88
#2024-05-10| 612.38
#2024-05-13| 609.47
#2024-05-14| 612.23
#2024-05-15| 616.35
#2024-05-16| 620.24
#2024-05-17| 622.43
#2024-05-20| 622.61
#2024-05-21| 617.15
#2024-05-22| 620.28
#2024-05-23| 618.15
#2024-05-24| 615.86
#2024-05-27| 614.67
#2024-05-28| 610.14
#2024-05-29| 604.36
#2024-05-30| 604.36
#2024-05-31| 601.40
#2024-06-03| 604.44
#2024-06-04| 591.79
#2024-06-05| 600.60
#2024-06-06| 607.26
#2024-06-07| 606.82
#2024-06-10| 603.14
#2024-06-11| 601.06
#2024-06-12| 601.72
#2024-06-13| 601.47
#2024-06-14| 603.79
#2024-06-17| 601.60
#2024-06-18| 604.56
#2024-06-19| 608.91
#2024-06-20| 606.02
#2024-06-21| 608.00
#2024-06-24| 607.19
#2024-06-25| 604.57
#2024-06-26| 610.59
#2024-06-27| 606.12
#2024-06-28| 606.59
#2024-07-01| 608.39
#2024-07-02| 602.17
#2024-07-03| 608.51
#2024-07-04| 609.94
#2024-07-05| 607.62
#2024-07-08| 605.23
#2024-07-09| 607.62
#2024-07-10| 608.44
#2024-07-11| 614.11
#2024-07-12| 613.28
#2024-07-15| 609.48
#2024-07-16| 611.92
#2024-07-17| 612.82
#2024-07-18| 612.10
#2024-07-19| 607.20
#2024-07-22| 609.86
#2024-07-23| 607.54
#2024-07-24| 601.52
#2024-07-25| 598.17
#2024-07-26| 606.00
#2024-07-29| 602.50
#2024-07-30| 598.08
#2024-07-31| 606.09
#2024-08-01| 606.79
#2024-08-02| 599.94
#2024-08-05| 587.34
#2024-08-06| 588.11
#2024-08-07| 595.81
#2024-08-08| 598.17
#2024-08-09| 606.50
#2024-08-12| 607.21
#2024-08-13| 607.71
#2024-08-14| 612.95
#2024-08-15| 615.33
#2024-08-16| 619.59
#2024-08-19| 624.88
#2024-08-20| 624.03
#2024-08-21| 623.70
#2024-08-22| 632.36
#2024-08-23| 636.92
#2024-08-26| 636.94
#2024-08-27| 637.57
#2024-08-28| 639.40
#2024-08-29| 637.77
#2024-08-30| 643.21
#2024-09-02| 639.24
#2024-09-03| 634.74
#2024-09-04| 630.69
#2024-09-05| 635.71
#2024-09-06| 633.26
#2024-09-09| 630.12
#2024-09-10| 630.17
#2024-09-11| 632.85
#2024-09-12| 642.33
#2024-09-13| 648.38
#2024-09-16| 650.44
#2024-09-17| 654.09
#2024-09-18| 653.73
#2024-09-19| 653.72
#2024-09-20| 656.01
#2024-09-23| 665.81
#2024-09-24| 673.64
#2024-09-25| 669.40
#2024-09-26| 675.83
#2024-09-27| 676.05
#2024-09-30| 674.44
#2024-10-01| 670.39
#2024-10-02| 677.48
#2024-10-03| 671.53
#2024-10-04| 670.73
#2024-10-07| 675.94
#2024-10-08| 661.18
#2024-10-09| 662.12
#2024-10-10| 666.06
#2024-10-11| 665.51
#2024-10-14| 668.04
#2024-10-15| 667.15
#2024-10-16| 670.08
#2024-10-17| 670.18
#2024-10-18| 685.40
#2024-10-21| 677.49
#2024-10-22| 677.10
#2024-10-23| 677.53
#2024-10-24| 674.02
#2024-10-25| 677.82
#2024-10-28| 674.70
#2024-10-29| 670.94
#2024-10-30| 668.80
#2024-10-31| 669.26
#2024-11-01| 673.50
#2024-11-04| 672.03
#2024-11-05| 675.61
#2024-11-06| 671.90
#2024-11-07| 671.56
#2024-11-08| 668.60
#2024-11-11| 671.46
#2024-11-12| 661.51
#2024-11-13| 665.17
#2024-11-14| 654.27
#2024-11-15| 655.27
#2024-11-18| 659.28
#2024-11-19| 658.64
#2024-11-20| 656.97
#2024-11-21| 659.05
#2024-11-22| 664.18
#2024-11-25| 666.01
#2024-11-26| 658.84
#2024-11-27| 667.14
#2024-11-28| 660.68
#2024-11-29| 667.31
#2024-12-02| 675.78
#2024-12-03| 680.29
#2024-12-04| 680.55
#2024-12-05| 685.14
#2024-12-06| 686.38
#2024-12-09| 695.33
#2024-12-10| 690.82
#2024-12-11| 690.91
#2024-12-12| 697.00
#2024-12-13| 703.56
#2024-12-16| 693.46
#2024-12-17| 684.20
#2024-12-18| 685.67
#2024-12-19| 679.86
#2024-12-20| 681.74
#2024-12-23| 685.21
#2024-12-24| 692.06
#2024-12-25| 692.84
#2024-12-26| 694.91
#2024-12-27| 706.07
#2024-12-30| 703.49
#2024-12-31| 704.22
#2025-01-01| 705.23
#2025-01-02| 701.35
#2025-01-03| 713.24
#2025-01-06| 712.59
#2025-01-07| 700.80
#2025-01-08| 689.14
#2025-01-09| 693.86
#2025-01-10| 689.96
#2025-01-13| 678.86
#2025-01-14| 692.99
#2025-01-15| 695.29
#2025-01-16| 702.41
#2025-01-17| 708.81
#2025-01-20| 711.07
#2025-01-21| 717.75
#2025-01-22| 719.66
#2025-01-23| 714.53
#2025-01-24| 732.08
#2025-01-27| 726.98
#2025-01-28| 734.94
#2025-01-29| 733.89
#2025-01-30| 738.75
#2025-01-31| 734.81
#2025-02-03| 730.64
#2025-02-04| 745.84
#2025-02-05| 747.66
#2025-02-06| 751.76
#2025-02-07| 770.93
#2025-02-10| 776.33
#2025-02-11| 772.38
#2025-02-12| 784.51
#2025-02-13| 768.58
#2025-02-14| 789.85
#2025-02-17| 791.11
#2025-02-18| 808.88
#2025-02-19| 808.88
#2025-02-20| 805.98
#2025-02-21| 822.87
#2025-02-24| 815.21
#2025-02-25| 821.57
#2025-02-26| 842.25
#2025-02-27| 821.78
#2025-02-28| 799.76
#2025-03-03| 797.42
#2025-03-04| 791.27
#2025-03-05| 823.83
#2025-03-06| 830.33
#2025-03-07| 827.92
#2025-03-10| 814.99
#2025-03-11| 822.47
#2025-03-12| 809.01
#2025-03-13| 813.85
#2025-03-14| 821.84
#2025-03-17| 835.32
#2025-03-18| 846.33
#2025-03-19| 847.31
#2025-03-20| 842.69
#2025-03-21| 834.82
#2025-03-24| 848.74
#2025-03-25| 828.52
#2025-03-26| 832.81
#2025-03-27| 818.43
#2025-03-28| 814.11
#2025-03-31| 798.62
#2025-04-01| 789.27
#2025-04-02| 780.10
#2025-04-03| 785.17
#2025-04-04| 778.41
#2025-04-07| 704.11
#2025-04-08| 718.81
#2025-04-09| 731.45
#2025-04-10| 749.13
#2025-04-11| 765.56
#2025-04-14| 766.58
#2025-04-15| 773.31
#2025-04-16| 765.26
#2025-04-17| 775.13
#2025-04-18| 775.53
#2025-04-21| 780.43
#2025-04-22| 792.77
#2025-04-23| 816.13
#2025-04-24| 818.93
#2025-04-25| 812.19
#2025-04-28| 812.97
#2025-04-29| 817.20
#2025-04-30| 841.63
#2025-05-01| 841.31
#2025-05-02| 863.00
#2025-05-05| 869.81
#2025-05-06| 865.14
#2025-05-07| 856.20
#2025-05-08| 852.34
#2025-05-09| 855.81
#2025-05-12| 856.18
#2025-05-13| 838.54
#2025-05-14| 853.68
#2025-05-15| 856.72
#2025-05-16| 856.14
#2025-05-19| 862.91
#2025-05-20| 876.34
#2025-05-21| 879.56
#2025-05-22| 871.91
#2025-05-23| 871.89
#2025-05-26| 865.79
#2025-05-27| 864.82
#2025-05-28| 868.57
#2025-05-29| 866.88
#2025-05-30| 857.00
#2025-06-02| 861.12
#2025-06-03| 868.45
#2025-06-04| 873.96
#2025-06-05| 880.59
#2025-06-06| 873.64
#2025-06-09| 880.86
#2025-06-10| 881.65
#2025-06-11| 886.36
#2025-06-12| 874.80
#2025-06-13| 870.19
#2025-06-16| 887.71
#2025-06-17| 881.24
#2025-06-18| 879.08
#2025-06-19| 868.29
#2025-06-20| 880.88
#2025-06-23| 883.08
#2025-06-24| 900.68
#2025-06-25| 907.27
#2025-06-26| 918.98
#2025-06-27| 931.62
#2025-06-30| 937.05
#2025-07-01| 943.27
#2025-07-02| 946.00
#2025-07-03| 935.56
#2025-07-04| 929.70
#2025-07-07| 924.19
#2025-07-08| 929.49
#2025-07-09| 919.14
#2025-07-10| 912.74
#2025-07-11| 909.97
#2025-07-14| 908.06
#2025-07-15| 911.85
#2025-07-16| 909.93
#2025-07-17| 904.08
#2025-07-18| 907.74
#2025-07-21| 910.81
#2025-07-22| 909.29
#2025-07-23| 919.82
#2025-07-24| 920.68
#2025-07-25| 912.60
#2025-07-28| 905.48
#2025-07-29| 897.93
#2025-07-30| 893.46
#2025-07-31| 882.44
#2025-08-01| 879.01
#2025-08-04| 893.13
#2025-08-05| 896.29
#2025-08-06| 896.96
#2025-08-07| 893.10
#2025-08-08| 885.18
#2025-08-11| 885.03
#2025-08-12| 892.49
#2025-08-13| 907.61
#2025-08-14| 906.02
#2025-08-15| 904.92
#2025-08-18| 908.64
#2025-08-19| 904.24
#2025-08-20| 903.26
#2025-08-21| 896.11
#2025-08-22| 907.74
#2025-08-25| 915.27
#2025-08-26| 909.25
#2025-08-27| 905.44
#2025-08-28| 904.59
#2025-08-29| 899.36
#2025-09-01| 904.31
#2025-09-02| 912.76
#2025-09-03| 902.47
#2025-09-04| 894.07
#2025-09-05| 902.13
#2025-09-08| 909.47
#2025-09-09| 920.17
#2025-09-10| 916.63
#2025-09-11| 918.93
#2025-09-12| 924.29
#2025-09-15| 933.07
#2025-09-16| 939.85
#2025-09-17| 949.04
#2025-09-18| 940.33
#2025-09-19| 935.49
#2025-09-22| 931.39
#2025-09-23| 927.48
#2025-09-24| 931.99
#2025-09-25| 942.81
#2025-09-26| 913.16
#2025-09-29| 906.55
#2025-09-30| 912.22
#2025-10-01| 912.90
#2025-10-02| 926.09
#2025-10-03| 926.32
#2025-10-06| 918.23
#2025-10-07| 917.33
#2025-10-08| 920.68
#2025-10-09| 920.33
#2025-10-10| 912.67
#2025-10-13| 894.24
#2025-10-14| 883.62
#2025-10-15| 901.98
#2025-10-16| 895.52
#2025-10-17| 883.88
#2025-10-20| 897.62
#2025-10-21| 894.67
#2025-10-22| 892.33
#2025-10-23| 896.37
#2025-10-24| 895.28
#2025-10-27| 900.86
#2025-10-28| 898.80
#2025-10-29| 899.20
#2025-10-30| 886.42
#2025-10-31| 879.52
#2025-11-03| 892.00
#2025-11-04| 891.09
#2025-11-05| 889.06
#2025-11-06| 887.62
#2025-11-07| 872.83
#2025-11-10| 876.22
#2025-11-11| 884.20
#2025-11-12| 890.86
#2025-11-13| 891.12
#2025-11-14| 883.52
#2025-11-17| 882.55
#2025-11-18| 874.14
#2025-11-19| 862.26
#2025-11-20| 856.59
#2025-11-21| 850.23
#2025-11-24| 858.70
#2025-11-25| 870.59
#2025-11-26| 870.27
#2025-11-27| 871.70
#2025-11-28| 867.80
#2025-12-01| 862.41
#2025-12-02| 867.01
#2025-12-03| 857.68
#2025-12-04| 869.43
#2025-12-05| 874.82
#2025-12-08| 869.32
#2025-12-09| 863.03
#2025-12-10| 868.24
#2025-12-11| 871.17
#2025-12-12| 880.30
#2025-12-15| 872.59
#2025-12-16| 863.61
#2025-12-17| 867.54
#2025-12-18| 859.71
#2025-12-19| 864.56
#2025-12-22| 865.79
#2025-12-23| 863.30
#2025-12-24| 865.67
#2025-12-25| 865.41
#2025-12-26| 865.88
#2025-12-29| 858.50
#2025-12-30| 864.76
#2025-12-31| 860.87
#2026-01-01| 863.06
#2026-01-02| 868.17
#2026-01-05| 866.34
#2026-01-06| 864.50
#2026-01-07| 858.73
#2026-01-08| 859.24
#2026-01-09| 850.87
#2026-01-12| 859.23
#2026-01-13| 851.22
#2026-01-14| 853.93
#2026-01-15| 855.59
#2026-01-16| 850.79
#2026-01-19| 843.49
#2026-01-20| 837.20
#2026-01-21| 834.73
#2026-01-22| 837.13
#2026-01-23| 842.23
#2026-01-26| 839.60
#2026-01-27| 842.87
#2026-01-28| 845.70
#2026-01-29| 846.20
#2026-01-30| 835.86
#2026-02-02| 832.34
#2026-02-03| 846.01
#2026-02-04| 842.27
#2026-02-05| 836.59
#2026-02-06| 848.40
#2026-02-09| 861.61
#2026-02-10| 869.55
#2026-02-11| 888.59
#2026-02-12| 890.15
#2026-02-13| 885.32
#2026-02-16| 888.38
#2026-02-17| 889.03
#2026-02-18| 889.83
#2026-02-19| 883.93
#2026-02-20| 876.36
#2026-02-23| 887.62
#2026-02-24| 885.32
#2026-02-25| 886.17
#2026-02-26| 882.89
#2026-02-27| 876.94
#2026-03-02| 859.15
#2026-03-03| 839.45
#2026-03-04| 835.95
#2026-03-05| 841.73
#2026-03-06| 840.42
#2026-03-09| 831.29
#2026-03-10| 837.89
#2026-03-11| 831.61
#2026-03-12| 826.77
#2026-03-13| 817.37
#2026-03-16| 830.34
#2026-03-17| 844.77
#2026-03-18| 853.19
#2026-03-19| 850.95
#2026-03-20| 830.35
#2026-03-23| 812.55
#2026-03-24| 825.86
#2026-03-25| 845.86
#2026-03-26| 838.36
#2026-03-27| 834.76
#2026-03-30| 823.98
#2026-03-31| 816.74
#2026-04-01| 830.63
#2026-04-02| 823.43
#2026-04-03| 824.03
#2026-04-06| 823.80
#2026-04-07| 829.55
#2026-04-08| 863.41
#2026-04-09| 860.75
#2026-04-10| 866.29
#2026-04-13| 857.18
#2026-04-14| 861.13
#2026-04-15| 862.93
#2026-04-16| 872.39
#2026-04-17| 875.26
#2026-04-20| 874.70
#2026-04-21| 879.39
#2026-04-22| 875.23
#2026-04-23| 863.66
#2026-04-24| 862.17
#2026-04-27| 864.74
#2026-04-28| 862.33
#2026-04-29| 864.99
#2026-04-30| 857.93
#2026-05-01| 859.03
#2026-05-04| 876.50
#2026-05-05| 876.20
#2026-05-06| 885.42
#2026-05-07| 891.59
#2026-05-08| 888.69
#2026-05-11| 893.08
#2026-05-12| 884.77
#2026-05-13| 887.77
#2026-05-14| 905.73
#2026-05-15| 886.24
#2026-05-18| 889.85
#2026-05-19| 884.62
#2026-05-20| 877.63
#2026-05-21| 872.79
#2026-05-22| 876.25
#2026-05-25| 881.79
#2026-05-26| 879.63