Table Data - Nasdaq Emerging Markets: Asia Telecommunications Large Mid Cap Total Return Index
| Title | Nasdaq Emerging Markets: Asia Telecommunications Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA15LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMASIA15LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 304.93 |
| 2001-04-02 | 299.91 |
| 2001-04-03 | 290.15 |
| 2001-04-04 | 274.33 |
| 2001-04-05 | 274.43 |
| 2001-04-06 | 284.16 |
| 2001-04-09 | 278.46 |
| 2001-04-10 | 284.99 |
| 2001-04-11 | 302.98 |
| 2001-04-12 | 304.38 |
| 2001-04-13 | . |
| 2001-04-16 | 302.41 |
| 2001-04-17 | 297.29 |
| 2001-04-18 | 308.01 |
| 2001-04-19 | 318.40 |
| 2001-04-20 | 313.23 |
| 2001-04-23 | 311.41 |
| 2001-04-24 | 313.10 |
| 2001-04-25 | 315.40 |
| 2001-04-26 | 317.03 |
| 2001-04-27 | 317.29 |
| 2001-04-30 | 323.69 |
| 2001-05-01 | 323.84 |
| 2001-05-02 | 334.47 |
| 2001-05-03 | 337.82 |
| 2001-05-04 | 329.95 |
| 2001-05-07 | 329.30 |
| 2001-05-08 | 327.18 |
| 2001-05-09 | 325.27 |
| 2001-05-10 | 324.40 |
| 2001-05-11 | 325.08 |
| 2001-05-14 | 317.76 |
| 2001-05-15 | 315.91 |
| 2001-05-16 | 314.50 |
| 2001-05-17 | 325.13 |
| 2001-05-18 | 322.77 |
| 2001-05-21 | 321.63 |
| 2001-05-22 | 324.53 |
| 2001-05-23 | 325.00 |
| 2001-05-24 | 324.29 |
| 2001-05-25 | 323.70 |
| 2001-05-28 | . |
| 2001-05-29 | 320.22 |
| 2001-05-30 | 316.69 |
| 2001-05-31 | 311.87 |
| 2001-06-01 | 308.16 |
| 2001-06-04 | 309.93 |
| 2001-06-05 | 312.39 |
| 2001-06-06 | 317.31 |
| 2001-06-07 | 318.23 |
| 2001-06-08 | 326.55 |
| 2001-06-11 | 324.47 |
| 2001-06-12 | 322.12 |
| 2001-06-13 | 326.49 |
| 2001-06-14 | 322.26 |
| 2001-06-15 | 320.98 |
| 2001-06-18 | 312.36 |
| 2001-06-19 | 314.68 |
| 2001-06-20 | 309.93 |
| 2001-06-21 | 315.47 |
| 2001-06-22 | 313.24 |
| 2001-06-25 | 315.32 |
| 2001-06-26 | 310.25 |
| 2001-06-27 | 307.64 |
| 2001-06-28 | 303.47 |
| 2001-06-29 | 307.66 |
| 2001-07-02 | 309.35 |
| 2001-07-03 | 315.37 |
| 2001-07-04 | . |
| 2001-07-05 | 311.03 |
| 2001-07-06 | 310.19 |
| 2001-07-09 | 303.04 |
| 2001-07-10 | 300.57 |
| 2001-07-11 | 296.92 |
| 2001-07-12 | 299.43 |
| 2001-07-13 | 296.57 |
| 2001-07-16 | 296.08 |
| 2001-07-17 | 294.56 |
| 2001-07-18 | 291.31 |
| 2001-07-19 | 289.37 |
| 2001-07-20 | 289.42 |
| 2001-07-23 | 288.74 |
| 2001-07-24 | 289.29 |
| 2001-07-25 | 288.38 |
| 2001-07-26 | 287.27 |
| 2001-07-27 | 291.15 |
| 2001-07-30 | 288.91 |
| 2001-07-31 | 292.93 |
| 2001-08-01 | 298.03 |
| 2001-08-02 | 301.59 |
| 2001-08-03 | 295.41 |
| 2001-08-06 | 292.32 |
| 2001-08-07 | 289.54 |
| 2001-08-08 | 292.44 |
| 2001-08-09 | 287.12 |
| 2001-08-10 | 286.33 |
| 2001-08-13 | 289.69 |
| 2001-08-14 | 297.57 |
| 2001-08-15 | 298.27 |
| 2001-08-16 | 289.01 |
| 2001-08-17 | 281.48 |
| 2001-08-20 | 271.67 |
| 2001-08-21 | 272.94 |
| 2001-08-22 | 267.34 |
| 2001-08-23 | 271.02 |
| 2001-08-24 | 267.17 |
| 2001-08-27 | 273.71 |
| 2001-08-28 | 275.34 |
| 2001-08-29 | 272.10 |
| 2001-08-30 | 271.26 |
| 2001-08-31 | 270.32 |
| 2001-09-03 | . |
| 2001-09-04 | 269.79 |
| 2001-09-05 | 264.90 |
| 2001-09-06 | 259.70 |
| 2001-09-07 | 258.18 |
| 2001-09-10 | 254.41 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 237.95 |
| 2001-09-18 | 240.03 |
| 2001-09-19 | 249.56 |
| 2001-09-20 | 250.33 |
| 2001-09-21 | 246.97 |
| 2001-09-24 | 253.16 |
| 2001-09-25 | 245.73 |
| 2001-09-26 | 246.67 |
| 2001-09-27 | 246.51 |
| 2001-09-28 | 250.01 |
| 2001-10-01 | 249.41 |
| 2001-10-02 | 247.77 |
| 2001-10-03 | 247.79 |
| 2001-10-04 | 254.25 |
| 2001-10-05 | 252.73 |
| 2001-10-08 | 244.09 |
| 2001-10-09 | 252.79 |
| 2001-10-10 | 254.03 |
| 2001-10-11 | 259.85 |
| 2001-10-12 | 254.17 |
| 2001-10-15 | 250.69 |
| 2001-10-16 | 252.52 |
| 2001-10-17 | 253.70 |
| 2001-10-18 | 247.57 |
| 2001-10-19 | 248.57 |
| 2001-10-22 | 247.71 |
| 2001-10-23 | 253.36 |
| 2001-10-24 | 254.48 |
| 2001-10-25 | 253.77 |
| 2001-10-26 | 257.72 |
| 2001-10-29 | 257.01 |
| 2001-10-30 | 252.53 |
| 2001-10-31 | 255.68 |
| 2001-11-01 | 256.16 |
| 2001-11-02 | 258.12 |
| 2001-11-05 | 260.27 |
| 2001-11-06 | 259.46 |
| 2001-11-07 | 255.97 |
| 2001-11-08 | 263.36 |
| 2001-11-09 | 263.10 |
| 2001-11-12 | 263.60 |
| 2001-11-13 | 267.36 |
| 2001-11-14 | 273.38 |
| 2001-11-15 | 281.59 |
| 2001-11-16 | 283.25 |
| 2001-11-19 | 284.60 |
| 2001-11-20 | 278.92 |
| 2001-11-21 | 277.75 |
| 2001-11-22 | . |
| 2001-11-23 | 287.29 |
| 2001-11-26 | 291.76 |
| 2001-11-27 | 289.01 |
| 2001-11-28 | 280.10 |
| 2001-11-29 | 278.70 |
| 2001-11-30 | 280.01 |
| 2001-12-03 | 279.19 |
| 2001-12-04 | 284.18 |
| 2001-12-05 | 292.53 |
| 2001-12-06 | 293.80 |
| 2001-12-07 | 298.03 |
| 2001-12-10 | 291.47 |
| 2001-12-11 | 290.84 |
| 2001-12-12 | 296.62 |
| 2001-12-13 | 288.83 |
| 2001-12-14 | 287.00 |
| 2001-12-17 | 285.12 |
| 2001-12-18 | 281.21 |
| 2001-12-19 | 280.05 |
| 2001-12-20 | 283.01 |
| 2001-12-21 | 271.97 |
| 2001-12-24 | 273.30 |
| 2001-12-25 | . |
| 2001-12-26 | 274.79 |
| 2001-12-27 | 277.36 |
| 2001-12-28 | 283.95 |
| 2001-12-31 | 286.53 |
| 2002-01-01 | . |
| 2002-01-02 | 285.36 |
| 2002-01-03 | 285.49 |
| 2002-01-04 | 291.16 |
| 2002-01-07 | 291.14 |
| 2002-01-08 | 284.68 |
| 2002-01-09 | 278.87 |
| 2002-01-10 | 271.50 |
| 2002-01-11 | 271.72 |
| 2002-01-14 | 273.47 |
| 2002-01-15 | 268.37 |
| 2002-01-16 | 268.14 |
| 2002-01-17 | 268.49 |
| 2002-01-18 | 267.33 |
| 2002-01-21 | . |
| 2002-01-22 | 263.14 |
| 2002-01-23 | 263.90 |
| 2002-01-24 | 264.33 |
| 2002-01-25 | 265.43 |
| 2002-01-28 | 266.23 |
| 2002-01-29 | 270.29 |
| 2002-01-30 | 266.20 |
| 2002-01-31 | 264.95 |
| 2002-02-01 | 264.75 |
| 2002-02-04 | 262.04 |
| 2002-02-05 | 261.11 |
| 2002-02-06 | 262.12 |
| 2002-02-07 | 256.30 |
| 2002-02-08 | 258.20 |
| 2002-02-11 | 260.57 |
| 2002-02-12 | 260.71 |
| 2002-02-13 | 261.38 |
| 2002-02-14 | 267.89 |
| 2002-02-15 | 268.95 |
| 2002-02-18 | . |
| 2002-02-19 | 268.20 |
| 2002-02-20 | 264.88 |
| 2002-02-21 | 269.01 |
| 2002-02-22 | 270.49 |
| 2002-02-25 | 269.54 |
| 2002-02-26 | 271.65 |
| 2002-02-27 | 274.61 |
| 2002-02-28 | 273.40 |
| 2002-03-01 | 273.58 |
| 2002-03-04 | 283.83 |
| 2002-03-05 | 284.86 |
| 2002-03-06 | 288.62 |
| 2002-03-07 | 286.28 |
| 2002-03-08 | 287.07 |
| 2002-03-11 | 289.43 |
| 2002-03-12 | 288.31 |
| 2002-03-13 | 286.71 |
| 2002-03-14 | 287.77 |
| 2002-03-15 | 285.90 |
| 2002-03-18 | 286.12 |
| 2002-03-19 | 286.21 |
| 2002-03-20 | 288.11 |
| 2002-03-21 | 288.98 |
| 2002-03-22 | 291.41 |
| 2002-03-25 | 287.33 |
| 2002-03-26 | 289.53 |
| 2002-03-27 | 295.29 |
| 2002-03-28 | 292.20 |
| 2002-03-29 | . |
| 2002-04-01 | 286.23 |
| 2002-04-02 | 288.00 |
| 2002-04-03 | 286.05 |
| 2002-04-04 | 285.31 |
| 2002-04-05 | 285.59 |
| 2002-04-08 | 283.65 |
| 2002-04-09 | 283.86 |
| 2002-04-10 | 279.89 |
| 2002-04-11 | 277.85 |
| 2002-04-12 | 278.27 |
| 2002-04-15 | 281.00 |
| 2002-04-16 | 282.67 |
| 2002-04-17 | 289.40 |
| 2002-04-18 | 289.26 |
| 2002-04-19 | 286.85 |
| 2002-04-22 | 284.65 |
| 2002-04-23 | 288.46 |
| 2002-04-24 | 288.70 |
| 2002-04-25 | 286.53 |
| 2002-04-26 | 284.91 |
| 2002-04-29 | 281.90 |
| 2002-04-30 | 287.00 |
| 2002-05-01 | 287.18 |
| 2002-05-02 | 291.57 |
| 2002-05-03 | 288.82 |
| 2002-05-06 | 283.37 |
| 2002-05-07 | 285.79 |
| 2002-05-08 | 289.20 |
| 2002-05-09 | 286.41 |
| 2002-05-10 | 284.55 |
| 2002-05-13 | 286.09 |
| 2002-05-14 | 285.47 |
| 2002-05-15 | 288.45 |
| 2002-05-16 | 289.10 |
| 2002-05-17 | 294.21 |
| 2002-05-20 | 297.39 |
| 2002-05-21 | 291.37 |
| 2002-05-22 | 295.64 |
| 2002-05-23 | 291.99 |
| 2002-05-24 | 295.37 |
| 2002-05-27 | . |
| 2002-05-28 | 293.87 |
| 2002-05-29 | 295.99 |
| 2002-05-30 | 293.80 |
| 2002-05-31 | 288.84 |
| 2002-06-03 | 288.71 |
| 2002-06-04 | 286.49 |
| 2002-06-05 | 287.78 |
| 2002-06-06 | 288.00 |
| 2002-06-07 | 284.35 |
| 2002-06-10 | 286.89 |
| 2002-06-11 | 287.25 |
| 2002-06-12 | 286.66 |
| 2002-06-13 | 288.35 |
| 2002-06-14 | 287.69 |
| 2002-06-17 | 284.38 |
| 2002-06-18 | 283.67 |
| 2002-06-19 | 279.43 |
| 2002-06-20 | 280.87 |
| 2002-06-21 | 282.09 |
| 2002-06-24 | 280.64 |
| 2002-06-25 | 280.44 |
| 2002-06-26 | 272.55 |
| 2002-06-27 | 273.54 |
| 2002-06-28 | 277.95 |
| 2002-07-01 | 276.66 |
| 2002-07-02 | 274.54 |
| 2002-07-03 | 276.67 |
| 2002-07-04 | . |
| 2002-07-05 | 280.86 |
| 2002-07-08 | 280.23 |
| 2002-07-09 | 284.37 |
| 2002-07-10 | 279.45 |
| 2002-07-11 | 275.02 |
| 2002-07-12 | 280.18 |
| 2002-07-15 | 280.95 |
| 2002-07-16 | 277.71 |
| 2002-07-17 | 277.45 |
| 2002-07-18 | 279.19 |
| 2002-07-19 | 274.47 |
| 2002-07-22 | 267.45 |
| 2002-07-23 | 269.14 |
| 2002-07-24 | 258.93 |
| 2002-07-25 | 257.12 |
| 2002-07-26 | 249.06 |
| 2002-07-29 | 251.45 |
| 2002-07-30 | 257.92 |
| 2002-07-31 | 258.71 |
| 2002-08-01 | 258.62 |
| 2002-08-02 | 255.71 |
| 2002-08-05 | 248.89 |
| 2002-08-06 | 246.65 |
| 2002-08-07 | 249.48 |
| 2002-08-08 | 252.83 |
| 2002-08-09 | 254.33 |
| 2002-08-12 | 257.12 |
| 2002-08-13 | 261.55 |
| 2002-08-14 | 263.15 |
| 2002-08-15 | 265.29 |
| 2002-08-16 | 264.80 |
| 2002-08-19 | 264.17 |
| 2002-08-20 | 267.95 |
| 2002-08-21 | 267.69 |
| 2002-08-22 | 268.92 |
| 2002-08-23 | 264.22 |
| 2002-08-26 | 262.79 |
| 2002-08-27 | 262.10 |
| 2002-08-28 | 261.62 |
| 2002-08-29 | 261.46 |
| 2002-08-30 | 262.49 |
| 2002-09-02 | . |
| 2002-09-03 | 257.79 |
| 2002-09-04 | 256.03 |
| 2002-09-05 | 255.38 |
| 2002-09-06 | 254.18 |
| 2002-09-09 | 253.63 |
| 2002-09-10 | 258.88 |
| 2002-09-11 | 259.97 |
| 2002-09-12 | 260.76 |
| 2002-09-13 | 254.41 |
| 2002-09-16 | 249.58 |
| 2002-09-17 | 256.11 |
| 2002-09-18 | 249.77 |
| 2002-09-19 | 248.61 |
| 2002-09-20 | 247.95 |
| 2002-09-23 | 244.49 |
| 2002-09-24 | 245.39 |
| 2002-09-25 | 242.39 |
| 2002-09-26 | 244.29 |
| 2002-09-27 | 246.89 |
| 2002-09-30 | 247.56 |
| 2002-10-01 | 246.35 |
| 2002-10-02 | 244.64 |
| 2002-10-03 | 244.55 |
| 2002-10-04 | 248.06 |
| 2002-10-07 | 244.45 |
| 2002-10-08 | 247.33 |
| 2002-10-09 | 245.44 |
| 2002-10-10 | 238.56 |
| 2002-10-11 | 238.08 |
| 2002-10-14 | 236.44 |
| 2002-10-15 | 243.04 |
| 2002-10-16 | 247.80 |
| 2002-10-17 | 246.95 |
| 2002-10-18 | 248.66 |
| 2002-10-21 | 243.20 |
| 2002-10-22 | 240.64 |
| 2002-10-23 | 246.39 |
| 2002-10-24 | 246.65 |
| 2002-10-25 | 244.92 |
| 2002-10-28 | 249.33 |
| 2002-10-29 | 247.54 |
| 2002-10-30 | 243.95 |
| 2002-10-31 | 245.32 |
| 2002-11-01 | 243.68 |
| 2002-11-04 | 249.95 |
| 2002-11-05 | 245.38 |
| 2002-11-06 | 249.20 |
| 2002-11-07 | 249.04 |
| 2002-11-08 | 249.30 |
| 2002-11-11 | 245.50 |
| 2002-11-12 | 244.91 |
| 2002-11-13 | 242.62 |
| 2002-11-14 | 244.88 |
| 2002-11-15 | 253.22 |
| 2002-11-18 | 252.06 |
| 2002-11-19 | 251.61 |
| 2002-11-20 | 252.68 |
| 2002-11-21 | 254.38 |
| 2002-11-22 | 256.01 |
| 2002-11-25 | 257.90 |
| 2002-11-26 | 256.37 |
| 2002-11-27 | 255.59 |
| 2002-11-28 | . |
| 2002-11-29 | 256.19 |
| 2002-12-02 | 257.06 |
| 2002-12-03 | 259.13 |
| 2002-12-04 | 254.73 |
| 2002-12-05 | 254.88 |
| 2002-12-06 | 255.24 |
| 2002-12-09 | 256.73 |
| 2002-12-10 | 255.72 |
| 2002-12-11 | 254.30 |
| 2002-12-12 | 256.49 |
| 2002-12-13 | 253.42 |
| 2002-12-16 | 253.15 |
| 2002-12-17 | 256.94 |
| 2002-12-18 | 254.88 |
| 2002-12-19 | 255.36 |
| 2002-12-20 | 258.22 |
| 2002-12-23 | 258.67 |
| 2002-12-24 | 257.16 |
| 2002-12-25 | . |
| 2002-12-26 | 256.05 |
| 2002-12-27 | 253.23 |
| 2002-12-30 | 249.61 |
| 2002-12-31 | 252.18 |
| 2003-01-01 | . |
| 2003-01-02 | 247.78 |
| 2003-01-03 | 252.34 |
| 2003-01-06 | 253.65 |
| 2003-01-07 | 251.57 |
| 2003-01-08 | 254.26 |
| 2003-01-09 | 251.38 |
| 2003-01-10 | 252.29 |
| 2003-01-13 | 259.53 |
| 2003-01-14 | 259.66 |
| 2003-01-15 | 261.12 |
| 2003-01-16 | 260.26 |
| 2003-01-17 | 257.87 |
| 2003-01-20 | . |
| 2003-01-21 | 258.61 |
| 2003-01-22 | 256.77 |
| 2003-01-23 | 253.23 |
| 2003-01-24 | 249.10 |
| 2003-01-27 | 246.53 |
| 2003-01-28 | 246.66 |
| 2003-01-29 | 242.29 |
| 2003-01-30 | 243.98 |
| 2003-01-31 | 244.36 |
| 2003-02-03 | 245.50 |
| 2003-02-04 | 245.09 |
| 2003-02-05 | 242.82 |
| 2003-02-06 | 237.73 |
| 2003-02-07 | 234.43 |
| 2003-02-10 | 233.25 |
| 2003-02-11 | 230.43 |
| 2003-02-12 | 233.77 |
| 2003-02-13 | 228.43 |
| 2003-02-14 | 228.85 |
| 2003-02-17 | . |
| 2003-02-18 | 234.29 |
| 2003-02-19 | 235.16 |
| 2003-02-20 | 235.82 |
| 2003-02-21 | 232.86 |
| 2003-02-24 | 235.99 |
| 2003-02-25 | 231.36 |
| 2003-02-26 | 231.24 |
| 2003-02-27 | 229.41 |
| 2003-02-28 | 225.76 |
| 2003-03-03 | 228.49 |
| 2003-03-04 | 226.59 |
| 2003-03-05 | 221.85 |
| 2003-03-06 | 218.27 |
| 2003-03-07 | 216.52 |
| 2003-03-10 | 216.64 |
| 2003-03-11 | 212.93 |
| 2003-03-12 | 213.75 |
| 2003-03-13 | 214.26 |
| 2003-03-14 | 216.09 |
| 2003-03-17 | 210.37 |
| 2003-03-18 | 216.67 |
| 2003-03-19 | 218.37 |
| 2003-03-20 | 223.04 |
| 2003-03-21 | 223.03 |
| 2003-03-24 | 221.57 |
| 2003-03-25 | 219.38 |
| 2003-03-26 | 220.50 |
| 2003-03-27 | 218.37 |
| 2003-03-28 | 217.94 |
| 2003-03-31 | 214.71 |
| 2003-04-01 | 217.30 |
| 2003-04-02 | 220.20 |
| 2003-04-03 | 219.72 |
| 2003-04-04 | 223.06 |
| 2003-04-07 | 227.20 |
| 2003-04-08 | 225.77 |
| 2003-04-09 | 222.90 |
| 2003-04-10 | 223.47 |
| 2003-04-11 | 222.20 |
| 2003-04-14 | 226.26 |
| 2003-04-15 | 229.34 |
| 2003-04-16 | 232.27 |
| 2003-04-17 | 230.27 |
| 2003-04-18 | . |
| 2003-04-21 | 229.17 |
| 2003-04-22 | 226.67 |
| 2003-04-23 | 225.58 |
| 2003-04-24 | 221.74 |
| 2003-04-25 | 218.96 |
| 2003-04-28 | 221.15 |
| 2003-04-29 | 227.57 |
| 2003-04-30 | 228.47 |
| 2003-05-01 | 228.48 |
| 2003-05-02 | 228.01 |
| 2003-05-05 | 229.87 |
| 2003-05-06 | 231.00 |
| 2003-05-07 | 233.92 |
| 2003-05-08 | 233.41 |
| 2003-05-09 | 233.75 |
| 2003-05-12 | 236.65 |
| 2003-05-13 | 233.77 |
| 2003-05-14 | 232.06 |
| 2003-05-15 | 233.60 |
| 2003-05-16 | 232.21 |
| 2003-05-19 | 230.35 |
| 2003-05-20 | 230.10 |
| 2003-05-21 | 231.47 |
| 2003-05-22 | 231.78 |
| 2003-05-23 | 237.45 |
| 2003-05-26 | . |
| 2003-05-27 | 237.60 |
| 2003-05-28 | 240.87 |
| 2003-05-29 | 242.24 |
| 2003-05-30 | 241.72 |
| 2003-06-02 | 245.33 |
| 2003-06-03 | 244.09 |
| 2003-06-04 | 243.68 |
| 2003-06-05 | 243.61 |
| 2003-06-06 | 244.90 |
| 2003-06-09 | 246.15 |
| 2003-06-10 | 245.87 |
| 2003-06-11 | 245.64 |
| 2003-06-12 | 245.90 |
| 2003-06-13 | 251.20 |
| 2003-06-16 | 250.18 |
| 2003-06-17 | 254.99 |
| 2003-06-18 | 254.20 |
| 2003-06-19 | 257.58 |
| 2003-06-20 | 258.31 |
| 2003-06-23 | 256.64 |
| 2003-06-24 | 253.00 |
| 2003-06-25 | 254.86 |
| 2003-06-26 | 254.43 |
| 2003-06-27 | 253.96 |
| 2003-06-30 | 252.39 |
| 2003-07-01 | 253.94 |
| 2003-07-02 | 254.78 |
| 2003-07-03 | 255.74 |
| 2003-07-04 | . |
| 2003-07-07 | 259.97 |
| 2003-07-08 | 262.03 |
| 2003-07-09 | 261.15 |
| 2003-07-10 | 261.39 |
| 2003-07-11 | 261.31 |
| 2003-07-14 | 264.06 |
| 2003-07-15 | 265.92 |
| 2003-07-16 | 267.33 |
| 2003-07-17 | 264.90 |
| 2003-07-18 | 264.01 |
| 2003-07-21 | 262.82 |
| 2003-07-22 | 260.25 |
| 2003-07-23 | 254.84 |
| 2003-07-24 | 255.28 |
| 2003-07-25 | 252.79 |
| 2003-07-28 | 258.25 |
| 2003-07-29 | 259.33 |
| 2003-07-30 | 257.62 |
| 2003-07-31 | 258.36 |
| 2003-08-01 | 260.34 |
| 2003-08-04 | 258.79 |
| 2003-08-05 | 256.57 |
| 2003-08-06 | 254.33 |
| 2003-08-07 | 255.05 |
| 2003-08-08 | 252.72 |
| 2003-08-11 | 255.29 |
| 2003-08-12 | 253.88 |
| 2003-08-13 | 253.68 |
| 2003-08-14 | 254.06 |
| 2003-08-15 | 254.45 |
| 2003-08-18 | 255.44 |
| 2003-08-19 | 257.39 |
| 2003-08-20 | 256.57 |
| 2003-08-21 | 259.10 |
| 2003-08-22 | 259.76 |
| 2003-08-25 | 258.72 |
| 2003-08-26 | 258.70 |
| 2003-08-27 | 260.52 |
| 2003-08-28 | 261.36 |
| 2003-08-29 | 262.27 |
| 2003-09-01 | . |
| 2003-09-02 | 261.36 |
| 2003-09-03 | 263.31 |
| 2003-09-04 | 264.18 |
| 2003-09-05 | 265.70 |
| 2003-09-08 | 265.00 |
| 2003-09-09 | 263.74 |
| 2003-09-10 | 260.17 |
| 2003-09-11 | 260.32 |
| 2003-09-12 | 260.68 |
| 2003-09-15 | 263.04 |
| 2003-09-16 | 267.44 |
| 2003-09-17 | 269.93 |
| 2003-09-18 | 268.87 |
| 2003-09-19 | 268.06 |
| 2003-09-22 | 265.06 |
| 2003-09-23 | 268.70 |
| 2003-09-24 | 272.08 |
| 2003-09-25 | 269.74 |
| 2003-09-26 | 267.95 |
| 2003-09-29 | 267.73 |
| 2003-09-30 | 266.85 |
| 2003-10-01 | 269.20 |
| 2003-10-02 | 273.13 |
| 2003-10-03 | 274.29 |
| 2003-10-06 | 273.70 |
| 2003-10-07 | 275.67 |
| 2003-10-08 | 279.57 |
| 2003-10-09 | 286.68 |
| 2003-10-10 | 290.98 |
| 2003-10-13 | 294.54 |
| 2003-10-14 | 291.39 |
| 2003-10-15 | 292.51 |
| 2003-10-16 | 294.46 |
| 2003-10-17 | 292.51 |
| 2003-10-20 | 293.09 |
| 2003-10-21 | 293.95 |
| 2003-10-22 | 295.25 |
| 2003-10-23 | 288.17 |
| 2003-10-24 | 288.25 |
| 2003-10-27 | 289.54 |
| 2003-10-28 | 294.18 |
| 2003-10-29 | 295.99 |
| 2003-10-30 | 297.42 |
| 2003-10-31 | 292.87 |
| 2003-11-03 | 293.34 |
| 2003-11-04 | 290.43 |
| 2003-11-05 | 289.90 |
| 2003-11-06 | 287.76 |
| 2003-11-07 | 288.00 |
| 2003-11-10 | 285.10 |
| 2003-11-11 | 280.89 |
| 2003-11-12 | 283.71 |
| 2003-11-13 | 288.89 |
| 2003-11-14 | 286.87 |
| 2003-11-17 | 281.61 |
| 2003-11-18 | 283.61 |
| 2003-11-19 | 280.45 |
| 2003-11-20 | 278.05 |
| 2003-11-21 | 276.98 |
| 2003-11-24 | 276.60 |
| 2003-11-25 | 279.70 |
| 2003-11-26 | 280.55 |
| 2003-11-27 | . |
| 2003-11-28 | 284.33 |
| 2003-12-01 | 287.05 |
| 2003-12-02 | 286.12 |
| 2003-12-03 | 286.33 |
| 2003-12-04 | 284.38 |
| 2003-12-05 | 282.78 |
| 2003-12-08 | 282.82 |
| 2003-12-09 | 284.76 |
| 2003-12-10 | 284.92 |
| 2003-12-11 | 287.00 |
| 2003-12-12 | 289.79 |
| 2003-12-15 | 290.49 |
| 2003-12-16 | 285.84 |
| 2003-12-17 | 284.16 |
| 2003-12-18 | 288.33 |
| 2003-12-19 | 290.51 |
| 2003-12-22 | 292.00 |
| 2003-12-23 | 292.10 |
| 2003-12-24 | 291.59 |
| 2003-12-25 | . |
| 2003-12-26 | 291.48 |
| 2003-12-29 | 294.10 |
| 2003-12-30 | 298.62 |
| 2003-12-31 | 300.12 |
| 2004-01-01 | . |
| 2004-01-02 | 306.73 |
| 2004-01-05 | 311.91 |
| 2004-01-06 | 314.60 |
| 2004-01-07 | 315.98 |
| 2004-01-08 | 325.50 |
| 2004-01-09 | 331.21 |
| 2004-01-12 | 327.72 |
| 2004-01-13 | 326.64 |
| 2004-01-14 | 323.01 |
| 2004-01-15 | 322.25 |
| 2004-01-16 | 322.02 |
| 2004-01-19 | . |
| 2004-01-20 | 326.30 |
| 2004-01-21 | 328.11 |
| 2004-01-22 | 328.01 |
| 2004-01-23 | 328.83 |
| 2004-01-26 | 327.71 |
| 2004-01-27 | 333.18 |
| 2004-01-28 | 327.46 |
| 2004-01-29 | 322.73 |
| 2004-01-30 | 320.16 |
| 2004-02-02 | 318.58 |
| 2004-02-03 | 318.55 |
| 2004-02-04 | 315.63 |
| 2004-02-05 | 315.22 |
| 2004-02-06 | 319.26 |
| 2004-02-09 | 324.50 |
| 2004-02-10 | 324.04 |
| 2004-02-11 | 326.50 |
| 2004-02-12 | 328.85 |
| 2004-02-13 | 331.58 |
| 2004-02-16 | . |
| 2004-02-17 | 333.25 |
| 2004-02-18 | 335.47 |
| 2004-02-19 | 332.76 |
| 2004-02-20 | 334.92 |
| 2004-02-23 | 333.36 |
| 2004-02-24 | 331.36 |
| 2004-02-25 | 331.29 |
| 2004-02-26 | 333.03 |
| 2004-02-27 | 335.23 |
| 2004-03-01 | 338.12 |
| 2004-03-02 | 338.81 |
| 2004-03-03 | 332.21 |
| 2004-03-04 | 335.48 |
| 2004-03-05 | 335.63 |
| 2004-03-08 | 338.04 |
| 2004-03-09 | 338.25 |
| 2004-03-10 | 331.89 |
| 2004-03-11 | 326.55 |
| 2004-03-12 | 322.84 |
| 2004-03-15 | 321.44 |
| 2004-03-16 | 320.19 |
| 2004-03-17 | 323.13 |
| 2004-03-18 | 323.00 |
| 2004-03-19 | 320.47 |
| 2004-03-22 | 312.06 |
| 2004-03-23 | 314.54 |
| 2004-03-24 | 315.27 |
| 2004-03-25 | 312.05 |
| 2004-03-26 | 312.43 |
| 2004-03-29 | 314.79 |
| 2004-03-30 | 316.46 |
| 2004-03-31 | 319.21 |
| 2004-04-01 | 320.20 |
| 2004-04-02 | 320.38 |
| 2004-04-05 | 322.50 |
| 2004-04-06 | 324.79 |
| 2004-04-07 | 325.59 |
| 2004-04-08 | 325.76 |
| 2004-04-09 | . |
| 2004-04-12 | 323.19 |
| 2004-04-13 | 324.00 |
| 2004-04-14 | 318.99 |
| 2004-04-15 | 316.37 |
| 2004-04-16 | 316.14 |
| 2004-04-19 | 316.34 |
| 2004-04-20 | 317.05 |
| 2004-04-21 | 313.67 |
| 2004-04-22 | 311.13 |
| 2004-04-23 | 315.48 |
| 2004-04-26 | 312.94 |
| 2004-04-27 | 311.65 |
| 2004-04-28 | 309.66 |
| 2004-04-29 | 306.32 |
| 2004-04-30 | 300.52 |
| 2004-05-03 | 302.68 |
| 2004-05-04 | 306.56 |
| 2004-05-05 | 305.65 |
| 2004-05-06 | 305.38 |
| 2004-05-07 | 306.13 |
| 2004-05-10 | 293.64 |
| 2004-05-11 | 291.68 |
| 2004-05-12 | 295.33 |
| 2004-05-13 | 289.77 |
| 2004-05-14 | 283.33 |
| 2004-05-17 | 275.67 |
| 2004-05-18 | 281.24 |
| 2004-05-19 | 290.45 |
| 2004-05-20 | 288.57 |
| 2004-05-21 | 293.27 |
| 2004-05-24 | 295.04 |
| 2004-05-25 | 294.55 |
| 2004-05-26 | 296.07 |
| 2004-05-27 | 302.62 |
| 2004-05-28 | 302.85 |
| 2004-05-31 | . |
| 2004-06-01 | 303.51 |
| 2004-06-02 | 303.02 |
| 2004-06-03 | 296.21 |
| 2004-06-04 | 299.44 |
| 2004-06-07 | 308.15 |
| 2004-06-08 | 308.44 |
| 2004-06-09 | 307.82 |
| 2004-06-10 | 307.87 |
| 2004-06-11 | . |
| 2004-06-14 | 302.35 |
| 2004-06-15 | 301.84 |
| 2004-06-16 | 305.48 |
| 2004-06-17 | 306.77 |
| 2004-06-18 | 303.62 |
| 2004-06-21 | 305.66 |
| 2004-06-22 | 305.53 |
| 2004-06-23 | 305.08 |
| 2004-06-24 | 311.51 |
| 2004-06-25 | 312.98 |
| 2004-06-28 | 312.33 |
| 2004-06-29 | 312.69 |
| 2004-06-30 | 313.32 |
| 2004-07-01 | 313.81 |
| 2004-07-02 | 313.27 |
| 2004-07-05 | . |
| 2004-07-06 | 318.23 |
| 2004-07-07 | 318.34 |
| 2004-07-08 | 312.03 |
| 2004-07-09 | 315.28 |
| 2004-07-12 | 313.34 |
| 2004-07-13 | 309.78 |
| 2004-07-14 | 306.84 |
| 2004-07-15 | 305.77 |
| 2004-07-16 | 308.74 |
| 2004-07-19 | 311.63 |
| 2004-07-20 | 310.02 |
| 2004-07-21 | 313.34 |
| 2004-07-22 | 312.49 |
| 2004-07-23 | 309.31 |
| 2004-07-26 | 309.73 |
| 2004-07-27 | 309.72 |
| 2004-07-28 | 311.02 |
| 2004-07-29 | 306.60 |
| 2004-07-30 | 306.61 |
| 2004-08-02 | 303.49 |
| 2004-08-03 | 305.05 |
| 2004-08-04 | 305.17 |
| 2004-08-05 | 308.31 |
| 2004-08-06 | 304.45 |
| 2004-08-09 | 303.88 |
| 2004-08-10 | 303.01 |
| 2004-08-11 | 302.95 |
| 2004-08-12 | 305.64 |
| 2004-08-13 | 305.08 |
| 2004-08-16 | 303.49 |
| 2004-08-17 | 303.57 |
| 2004-08-18 | 302.51 |
| 2004-08-19 | 303.08 |
| 2004-08-20 | 300.57 |
| 2004-08-23 | 300.01 |
| 2004-08-24 | 301.39 |
| 2004-08-25 | 304.68 |
| 2004-08-26 | 307.00 |
| 2004-08-27 | 308.37 |
| 2004-08-30 | 310.40 |
| 2004-08-31 | 310.47 |
| 2004-09-01 | 316.76 |
| 2004-09-02 | 319.50 |
| 2004-09-03 | 318.43 |
| 2004-09-06 | . |
| 2004-09-07 | 321.61 |
| 2004-09-08 | 320.02 |
| 2004-09-09 | 318.18 |
| 2004-09-10 | 321.55 |
| 2004-09-13 | 323.99 |
| 2004-09-14 | 323.18 |
| 2004-09-15 | 322.66 |
| 2004-09-16 | 326.60 |
| 2004-09-17 | 325.78 |
| 2004-09-20 | 328.92 |
| 2004-09-21 | 331.08 |
| 2004-09-22 | 328.44 |
| 2004-09-23 | 327.00 |
| 2004-09-24 | 325.37 |
| 2004-09-27 | 322.89 |
| 2004-09-28 | 320.45 |
| 2004-09-29 | 320.72 |
| 2004-09-30 | 323.92 |
| 2004-10-01 | 327.80 |
| 2004-10-04 | 335.16 |
| 2004-10-05 | 334.77 |
| 2004-10-06 | 333.82 |
| 2004-10-07 | 333.40 |
| 2004-10-08 | 332.19 |
| 2004-10-11 | 332.32 |
| 2004-10-12 | 328.73 |
| 2004-10-13 | 327.30 |
| 2004-10-14 | 324.94 |
| 2004-10-15 | 324.29 |
| 2004-10-18 | 324.24 |
| 2004-10-19 | 328.29 |
| 2004-10-20 | 323.94 |
| 2004-10-21 | 323.59 |
| 2004-10-22 | 326.38 |
| 2004-10-25 | 321.85 |
| 2004-10-26 | 323.85 |
| 2004-10-27 | 323.78 |
| 2004-10-28 | 328.76 |
| 2004-10-29 | 327.76 |
| 2004-11-01 | 330.51 |
| 2004-11-02 | 335.97 |
| 2004-11-03 | 341.84 |
| 2004-11-04 | 338.99 |
| 2004-11-05 | 342.53 |
| 2004-11-08 | 341.51 |
| 2004-11-09 | 343.79 |
| 2004-11-10 | 346.13 |
| 2004-11-11 | 345.35 |
| 2004-11-12 | 348.71 |
| 2004-11-15 | 350.75 |
| 2004-11-16 | 348.05 |
| 2004-11-17 | 354.04 |
| 2004-11-18 | 355.21 |
| 2004-11-19 | 355.49 |
| 2004-11-22 | 354.56 |
| 2004-11-23 | 360.67 |
| 2004-11-24 | 366.03 |
| 2004-11-25 | . |
| 2004-11-26 | 363.86 |
| 2004-11-29 | 368.15 |
| 2004-11-30 | 370.27 |
| 2004-12-01 | 373.43 |
| 2004-12-02 | 380.65 |
| 2004-12-03 | 376.56 |
| 2004-12-06 | 376.04 |
| 2004-12-07 | 372.95 |
| 2004-12-08 | 369.01 |
| 2004-12-09 | 367.93 |
| 2004-12-10 | 363.88 |
| 2004-12-13 | 364.84 |
| 2004-12-14 | 366.15 |
| 2004-12-15 | 370.26 |
| 2004-12-16 | 370.39 |
| 2004-12-17 | 369.30 |
| 2004-12-20 | 373.07 |
| 2004-12-21 | 372.73 |
| 2004-12-22 | 373.94 |
| 2004-12-23 | 374.90 |
| 2004-12-24 | . |
| 2004-12-27 | 374.37 |
| 2004-12-28 | 378.18 |
| 2004-12-29 | 379.66 |
| 2004-12-30 | 377.53 |
| 2004-12-31 | 378.54 |
| 2005-01-03 | 381.29 |
| 2005-01-04 | 377.12 |
| 2005-01-05 | 371.97 |
| 2005-01-06 | 368.15 |
| 2005-01-07 | 370.40 |
| 2005-01-10 | 370.94 |
| 2005-01-11 | 373.55 |
| 2005-01-12 | 373.46 |
| 2005-01-13 | 376.15 |
| 2005-01-14 | 374.08 |
| 2005-01-17 | . |
| 2005-01-18 | 374.53 |
| 2005-01-19 | 374.66 |
| 2005-01-20 | 369.65 |
| 2005-01-21 | 369.32 |
| 2005-01-24 | 364.74 |
| 2005-01-25 | 367.76 |
| 2005-01-26 | 369.99 |
| 2005-01-27 | 369.06 |
#2005-01-28| 369.91
#2005-01-31| 369.25
#2005-02-01| 366.25
#2005-02-02| 364.56
#2005-02-03| 364.59
#2005-02-04| 365.13
#2005-02-07| 369.47
#2005-02-08| 368.07
#2005-02-09| 367.87
#2005-02-10| 366.48
#2005-02-11| 366.66
#2005-02-14| 373.23
#2005-02-15| 374.05
#2005-02-16| 373.86
#2005-02-17| 369.56
#2005-02-18| 371.45
#2005-02-21| .
#2005-02-22| 371.08
#2005-02-23| 370.81
#2005-02-24| 372.29
#2005-02-25| 373.13
#2005-02-28| 374.79
#2005-03-01| 372.70
#2005-03-02| 371.45
#2005-03-03| 371.32
#2005-03-04| 369.29
#2005-03-07| 368.91
#2005-03-08| 370.06
#2005-03-09| 375.18
#2005-03-10| 371.54
#2005-03-11| 373.30
#2005-03-14| 373.37
#2005-03-15| 368.54
#2005-03-16| 371.43
#2005-03-17| 369.72
#2005-03-18| 370.76
#2005-03-21| 370.18
#2005-03-22| 368.64
#2005-03-23| 367.48
#2005-03-24| 366.35
#2005-03-25| .
#2005-03-28| 364.68
#2005-03-29| 357.94
#2005-03-30| 356.43
#2005-03-31| 358.83
#2005-04-01| 361.20
#2005-04-04| 356.92
#2005-04-05| 356.97
#2005-04-06| 357.71
#2005-04-07| 357.91
#2005-04-08| 358.86
#2005-04-11| 357.98
#2005-04-12| 357.66
#2005-04-13| 361.41
#2005-04-14| 358.30
#2005-04-15| 354.99
#2005-04-18| 348.82
#2005-04-19| 351.04
#2005-04-20| 350.77
#2005-04-21| 351.68
#2005-04-22| 353.21
#2005-04-25| 354.73
#2005-04-26| 356.34
#2005-04-27| 353.82
#2005-04-28| 354.28
#2005-04-29| 355.49
#2005-05-02| 356.05
#2005-05-03| 359.01
#2005-05-04| 362.58
#2005-05-05| 364.72
#2005-05-06| 367.79
#2005-05-09| 368.51
#2005-05-10| 368.53
#2005-05-11| 364.76
#2005-05-12| 363.31
#2005-05-13| 362.32
#2005-05-16| 361.48
#2005-05-17| 359.68
#2005-05-18| 359.62
#2005-05-19| 364.80
#2005-05-20| 365.72
#2005-05-23| 364.46
#2005-05-24| 364.64
#2005-05-25| 361.40
#2005-05-26| 363.33
#2005-05-27| 367.26
#2005-05-30| .
#2005-05-31| 373.39
#2005-06-01| 374.80
#2005-06-02| 374.55
#2005-06-03| 376.23
#2005-06-06| 377.64
#2005-06-07| 376.81
#2005-06-08| 379.17
#2005-06-09| 377.76
#2005-06-10| 379.74
#2005-06-13| 379.92
#2005-06-14| 380.51
#2005-06-15| 383.83
#2005-06-16| 383.41
#2005-06-17| 386.17
#2005-06-20| 386.40
#2005-06-21| 385.19
#2005-06-22| 389.27
#2005-06-23| 387.99
#2005-06-24| 386.70
#2005-06-27| 383.48
#2005-06-28| 384.74
#2005-06-29| 380.47
#2005-06-30| 382.04
#2005-07-01| 383.89
#2005-07-04| .
#2005-07-05| 379.02
#2005-07-06| 377.73
#2005-07-07| 374.43
#2005-07-08| 373.42
#2005-07-11| 378.87
#2005-07-12| 380.23
#2005-07-13| 384.68
#2005-07-14| 388.09
#2005-07-15| 386.92
#2005-07-18| 388.19
#2005-07-19| 390.76
#2005-07-20| 390.59
#2005-07-21| 391.80
#2005-07-22| 403.65
#2005-07-25| 403.10
#2005-07-26| 401.35
#2005-07-27| 400.77
#2005-07-28| 406.81
#2005-07-29| 407.48
#2005-08-01| 408.82
#2005-08-02| 411.51
#2005-08-03| 411.82
#2005-08-04| 407.23
#2005-08-05| 405.43
#2005-08-08| 403.91
#2005-08-09| 403.45
#2005-08-10| 413.17
#2005-08-11| 419.34
#2005-08-12| 417.32
#2005-08-15| 415.84
#2005-08-16| 413.73
#2005-08-17| 414.51
#2005-08-18| 407.93
#2005-08-19| 406.07
#2005-08-22| 411.16
#2005-08-23| 406.66
#2005-08-24| 402.03
#2005-08-25| 402.23
#2005-08-26| 401.47
#2005-08-29| 394.28
#2005-08-30| 398.70
#2005-08-31| 400.67
#2005-09-01| 404.69
#2005-09-02| 404.84
#2005-09-05| .
#2005-09-06| 405.50
#2005-09-07| 409.11
#2005-09-08| 410.41
#2005-09-09| 413.24
#2005-09-12| 415.87
#2005-09-13| 413.80
#2005-09-14| 413.07
#2005-09-15| 412.83
#2005-09-16| 412.74
#2005-09-19| 413.49
#2005-09-20| 419.94
#2005-09-21| 416.57
#2005-09-22| 412.97
#2005-09-23| 411.53
#2005-09-26| 419.19
#2005-09-27| 417.52
#2005-09-28| 418.63
#2005-09-29| 423.38
#2005-09-30| 423.67
#2005-10-03| 422.57
#2005-10-04| 423.76
#2005-10-05| 419.30
#2005-10-06| 410.44
#2005-10-07| 411.67
#2005-10-10| 414.51
#2005-10-11| 415.01
#2005-10-12| 407.48
#2005-10-13| 405.14
#2005-10-14| 404.26
#2005-10-17| 404.33
#2005-10-18| 405.70
#2005-10-19| 396.88
#2005-10-20| 398.53
#2005-10-21| 401.18
#2005-10-24| 397.04
#2005-10-25| 396.38
#2005-10-26| 396.68
#2005-10-27| 393.49
#2005-10-28| 390.65
#2005-10-31| 394.42
#2005-11-01| 398.45
#2005-11-02| 400.24
#2005-11-03| 400.47
#2005-11-04| 398.76
#2005-11-07| 394.15
#2005-11-08| 395.54
#2005-11-09| 399.60
#2005-11-10| 400.82
#2005-11-11| 404.71
#2005-11-14| 404.11
#2005-11-15| 405.00
#2005-11-16| 405.50
#2005-11-17| 409.05
#2005-11-18| 409.36
#2005-11-21| 408.49
#2005-11-22| 407.46
#2005-11-23| 412.37
#2005-11-24| .
#2005-11-25| 411.90
#2005-11-28| 414.25
#2005-11-29| 413.16
#2005-11-30| 413.88
#2005-12-01| 416.36
#2005-12-02| 417.92
#2005-12-05| 415.87
#2005-12-06| 412.07
#2005-12-07| 415.91
#2005-12-08| 412.42
#2005-12-09| 413.54
#2005-12-12| 415.80
#2005-12-13| 417.50
#2005-12-14| 418.62
#2005-12-15| 419.27
#2005-12-16| 417.42
#2005-12-19| 422.19
#2005-12-20| 422.18
#2005-12-21| 421.90
#2005-12-22| 420.66
#2005-12-23| 420.95
#2005-12-26| .
#2005-12-27| 424.01
#2005-12-28| 420.68
#2005-12-29| 419.58
#2005-12-30| 417.80
#2006-01-02| .
#2006-01-03| 420.71
#2006-01-04| 429.09
#2006-01-05| 432.58
#2006-01-06| 431.87
#2006-01-09| 436.18
#2006-01-10| 432.80
#2006-01-11| 435.98
#2006-01-12| 437.61
#2006-01-13| 436.11
#2006-01-16| .
#2006-01-17| 428.49
#2006-01-18| 422.90
#2006-01-19| 429.15
#2006-01-20| 427.49
#2006-01-23| 423.31
#2006-01-24| 424.30
#2006-01-25| 428.01
#2006-01-26| 426.68
#2006-01-27| 432.02
#2006-01-30| 432.17
#2006-01-31| 433.11
#2006-02-01| 434.44
#2006-02-02| 437.03
#2006-02-03| 434.01
#2006-02-06| 438.22
#2006-02-07| 434.75
#2006-02-08| 426.30
#2006-02-09| 427.17
#2006-02-10| 428.93
#2006-02-13| 426.60
#2006-02-14| 430.58
#2006-02-15| 432.32
#2006-02-16| 433.43
#2006-02-17| 434.36
#2006-02-20| .
#2006-02-21| 436.30
#2006-02-22| 433.39
#2006-02-23| 438.39
#2006-02-24| 438.96
#2006-02-27| 439.85
#2006-02-28| 437.91
#2006-03-01| 437.10
#2006-03-02| 440.10
#2006-03-03| 437.41
#2006-03-06| 436.98
#2006-03-07| 431.79
#2006-03-08| 428.61
#2006-03-09| 428.60
#2006-03-10| 429.39
#2006-03-13| 431.27
#2006-03-14| 431.89
#2006-03-15| 437.14
#2006-03-16| 438.76
#2006-03-17| 442.58
#2006-03-20| 446.49
#2006-03-21| 444.84
#2006-03-22| 438.78
#2006-03-23| 442.13
#2006-03-24| 441.06
#2006-03-27| 445.44
#2006-03-28| 449.66
#2006-03-29| 449.86
#2006-03-30| 454.63
#2006-03-31| 453.88
#2006-04-03| 459.25
#2006-04-04| 460.21
#2006-04-05| 462.13
#2006-04-06| 470.67
#2006-04-07| 471.52
#2006-04-10| 474.34
#2006-04-11| 474.73
#2006-04-12| 468.07
#2006-04-13| 468.06
#2006-04-14| .
#2006-04-17| 473.10
#2006-04-18| 482.92
#2006-04-19| 489.69
#2006-04-20| 491.02
#2006-04-21| 491.58
#2006-04-24| 488.59
#2006-04-25| 486.97
#2006-04-26| 492.48
#2006-04-27| 494.66
#2006-04-28| 492.21
#2006-05-01| 493.54
#2006-05-02| 497.05
#2006-05-03| 499.98
#2006-05-04| 500.46
#2006-05-05| 501.47
#2006-05-08| 513.61
#2006-05-09| 511.73
#2006-05-10| 509.44
#2006-05-11| 511.31
#2006-05-12| 506.64
#2006-05-15| 490.94
#2006-05-16| 487.54
#2006-05-17| 496.51
#2006-05-18| 481.97
#2006-05-19| 479.38
#2006-05-22| 462.42
#2006-05-23| 468.92
#2006-05-24| 463.62
#2006-05-25| 459.86
#2006-05-26| 468.49
#2006-05-29| .
#2006-05-30| 468.89
#2006-05-31| 465.13
#2006-06-01| 464.74
#2006-06-02| 475.70
#2006-06-05| 475.58
#2006-06-06| 471.28
#2006-06-07| 464.21
#2006-06-08| 449.59
#2006-06-09| 456.56
#2006-06-12| 454.81
#2006-06-13| 443.26
#2006-06-14| 444.82
#2006-06-15| 447.35
#2006-06-16| 459.16
#2006-06-19| 454.46
#2006-06-20| 448.93
#2006-06-21| 451.85
#2006-06-22| 454.68
#2006-06-23| 450.74
#2006-06-26| 452.00
#2006-06-27| 453.05
#2006-06-28| 451.11
#2006-06-29| 453.24
#2006-06-30| 466.95
#2006-07-03| 468.27
#2006-07-04| .
#2006-07-05| 466.46
#2006-07-06| 468.79
#2006-07-07| 469.39
#2006-07-10| 474.25
#2006-07-11| 471.66
#2006-07-12| 470.32
#2006-07-13| 464.86
#2006-07-14| 456.13
#2006-07-17| 452.94
#2006-07-18| 454.04
#2006-07-19| 455.28
#2006-07-20| 468.69
#2006-07-21| 466.95
#2006-07-24| 467.90
#2006-07-25| 470.82
#2006-07-26| 472.09
#2006-07-27| 486.02
#2006-07-28| 488.52
#2006-07-31| 487.26
#2006-08-01| 485.11
#2006-08-02| 483.67
#2006-08-03| 482.45
#2006-08-04| 481.85
#2006-08-07| 485.65
#2006-08-08| 489.94
#2006-08-09| 498.17
#2006-08-10| 495.82
#2006-08-11| 495.33
#2006-08-14| 495.94
#2006-08-15| 494.88
#2006-08-16| 500.52
#2006-08-17| 499.37
#2006-08-18| 499.38
#2006-08-21| 493.15
#2006-08-22| 495.42
#2006-08-23| 492.68
#2006-08-24| 488.91
#2006-08-25| 490.50
#2006-08-28| 490.26
#2006-08-29| 495.46
#2006-08-30| 498.78
#2006-08-31| 499.86
#2006-09-01| 502.61
#2006-09-04| .
#2006-09-05| 510.06
#2006-09-06| 506.85
#2006-09-07| 505.00
#2006-09-08| 506.44
#2006-09-11| 501.29
#2006-09-12| 503.07
#2006-09-13| 508.27
#2006-09-14| 508.00
#2006-09-15| 509.91
#2006-09-18| 513.60
#2006-09-19| 514.07
#2006-09-20| 519.00
#2006-09-21| 526.34
#2006-09-22| 525.72
#2006-09-25| 526.91
#2006-09-26| 520.34
#2006-09-27| 527.32
#2006-09-28| 525.70
#2006-09-29| 526.25
#2006-10-02| 525.67
#2006-10-03| 528.06
#2006-10-04| 528.71
#2006-10-05| 535.86
#2006-10-06| 533.82
#2006-10-09| 526.25
#2006-10-10| 528.91
#2006-10-11| 527.43
#2006-10-12| 529.79
#2006-10-13| 537.32
#2006-10-16| 541.23
#2006-10-17| 541.98
#2006-10-18| 543.53
#2006-10-19| 541.86
#2006-10-20| 544.89
#2006-10-23| 544.97
#2006-10-24| 547.44
#2006-10-25| 550.75
#2006-10-26| 559.11
#2006-10-27| 563.17
#2006-10-30| 563.02
#2006-10-31| 563.78
#2006-11-01| 569.74
#2006-11-02| 580.01
#2006-11-03| 582.72
#2006-11-06| 589.85
#2006-11-07| 591.38
#2006-11-08| 583.38
#2006-11-09| 590.64
#2006-11-10| 590.44
#2006-11-13| 589.45
#2006-11-14| 594.29
#2006-11-15| 598.77
#2006-11-16| 610.01
#2006-11-17| 608.10
#2006-11-20| 601.10
#2006-11-21| 603.83
#2006-11-22| 613.06
#2006-11-23| .
#2006-11-24| 613.56
#2006-11-27| 614.73
#2006-11-28| 600.43
#2006-11-29| 601.89
#2006-11-30| 609.50
#2006-12-01| 607.55
#2006-12-04| 604.80
#2006-12-05| 618.44
#2006-12-06| 623.71
#2006-12-07| 616.72
#2006-12-08| 607.48
#2006-12-11| 605.25
#2006-12-12| 601.78
#2006-12-13| 597.34
#2006-12-14| 607.22
#2006-12-15| 609.35
#2006-12-18| 614.19
#2006-12-19| 601.07
#2006-12-20| 610.89
#2006-12-21| 610.90
#2006-12-22| 613.53
#2006-12-25| .
#2006-12-26| 613.82
#2006-12-27| 625.38
#2006-12-28| 633.38
#2006-12-29| 634.39
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 647.87
#2007-01-04| 637.31
#2007-01-05| 636.41
#2007-01-08| 628.16
#2007-01-09| 621.64
#2007-01-10| 609.21
#2007-01-11| 609.04
#2007-01-12| 617.15
#2007-01-15| .
#2007-01-16| 627.03
#2007-01-17| 629.51
#2007-01-18| 638.18
#2007-01-19| 640.83
#2007-01-22| 650.46
#2007-01-23| 654.49
#2007-01-24| 660.98
#2007-01-25| 654.26
#2007-01-26| 641.31
#2007-01-29| 637.80
#2007-01-30| 646.70
#2007-01-31| 639.03
#2007-02-01| 649.70
#2007-02-02| 657.23
#2007-02-05| 659.41
#2007-02-06| 662.00
#2007-02-07| 660.50
#2007-02-08| 665.42
#2007-02-09| 658.81
#2007-02-12| 648.84
#2007-02-13| 640.15
#2007-02-14| 647.76
#2007-02-15| 662.39
#2007-02-16| 661.55
#2007-02-19| .
#2007-02-20| 660.15
#2007-02-21| 667.46
#2007-02-22| 673.29
#2007-02-23| 667.74
#2007-02-26| 656.06
#2007-02-27| 646.16
#2007-02-28| 629.91
#2007-03-01| 628.61
#2007-03-02| 627.14
#2007-03-05| 604.47
#2007-03-06| 615.47
#2007-03-07| 611.39
#2007-03-08| 620.36
#2007-03-09| 615.98
#2007-03-12| 628.45
#2007-03-13| 626.54
#2007-03-14| 613.38
#2007-03-15| 619.56
#2007-03-16| 621.97
#2007-03-19| 632.46
#2007-03-20| 636.52
#2007-03-21| 644.20
#2007-03-22| 647.17
#2007-03-23| 643.04
#2007-03-26| 645.60
#2007-03-27| 644.36
#2007-03-28| 637.82
#2007-03-29| 641.35
#2007-03-30| 642.64
#2007-04-02| 636.86
#2007-04-03| 640.35
#2007-04-04| 646.21
#2007-04-05| 647.24
#2007-04-06| .
#2007-04-09| 649.08
#2007-04-10| 652.39
#2007-04-11| 653.59
#2007-04-12| 651.12
#2007-04-13| 654.10
#2007-04-16| 670.69
#2007-04-17| 673.09
#2007-04-18| 673.68
#2007-04-19| 659.26
#2007-04-20| 673.08
#2007-04-23| 668.79
#2007-04-24| 672.69
#2007-04-25| 669.89
#2007-04-26| 671.42
#2007-04-27| 667.33
#2007-04-30| 665.92
#2007-05-01| 665.08
#2007-05-02| 664.68
#2007-05-03| 675.26
#2007-05-04| 677.47
#2007-05-07| 680.60
#2007-05-08| 676.79
#2007-05-09| 680.53
#2007-05-10| 680.84
#2007-05-11| 673.18
#2007-05-14| 689.46
#2007-05-15| 687.70
#2007-05-16| 694.62
#2007-05-17| 692.22
#2007-05-18| 692.52
#2007-05-21| 693.42
#2007-05-22| 692.16
#2007-05-23| 690.50
#2007-05-24| 687.58
#2007-05-25| 682.16
#2007-05-28| .
#2007-05-29| 684.29
#2007-05-30| 677.75
#2007-05-31| 687.97
#2007-06-01| 687.83
#2007-06-04| 691.69
#2007-06-05| 691.52
#2007-06-06| 690.67
#2007-06-07| 690.54
#2007-06-08| 681.03
#2007-06-11| 684.30
#2007-06-12| 690.88
#2007-06-13| 686.16
#2007-06-14| 698.01
#2007-06-15| 703.26
#2007-06-18| 720.56
#2007-06-19| 720.33
#2007-06-20| 723.37
#2007-06-21| 732.87
#2007-06-22| 736.89
#2007-06-25| 734.59
#2007-06-26| 735.07
#2007-06-27| 726.86
#2007-06-28| 732.95
#2007-06-29| 730.94
#2007-07-02| 733.90
#2007-07-03| 750.54
#2007-07-04| .
#2007-07-05| 751.45
#2007-07-06| 749.80
#2007-07-09| 756.49
#2007-07-10| 759.36
#2007-07-11| 754.49
#2007-07-12| 767.77
#2007-07-13| 782.05
#2007-07-16| 781.85
#2007-07-17| 779.72
#2007-07-18| 773.94
#2007-07-19| 781.21
#2007-07-20| 792.89
#2007-07-23| 794.75
#2007-07-24| 793.27
#2007-07-25| 791.19
#2007-07-26| 784.50
#2007-07-27| 756.11
#2007-07-30| 759.15
#2007-07-31| 769.88
#2007-08-01| 739.80
#2007-08-02| 744.09
#2007-08-03| 752.48
#2007-08-06| 736.09
#2007-08-07| 737.69
#2007-08-08| 753.86
#2007-08-09| 747.38
#2007-08-10| 723.19
#2007-08-13| 730.73
#2007-08-14| 731.96
#2007-08-15| 716.79
#2007-08-16| 686.34
#2007-08-17| 682.98
#2007-08-20| 723.83
#2007-08-21| 723.55
#2007-08-22| 741.46
#2007-08-23| 758.25
#2007-08-24| 763.69
#2007-08-27| 782.17
#2007-08-28| 777.94
#2007-08-29| 775.79
#2007-08-30| 790.23
#2007-08-31| 810.18
#2007-09-03| .
#2007-09-04| 805.82
#2007-09-05| 809.38
#2007-09-06| 804.97
#2007-09-07| 798.04
#2007-09-10| 797.92
#2007-09-11| 794.70
#2007-09-12| 800.57
#2007-09-13| 806.88
#2007-09-14| 820.25
#2007-09-17| 811.50
#2007-09-18| 810.51
#2007-09-19| 841.58
#2007-09-20| 849.05
#2007-09-21| 849.72
#2007-09-24| 875.91
#2007-09-25| 888.42
#2007-09-26| 892.27
#2007-09-27| 926.44
#2007-09-28| 920.24
#2007-10-01| 929.73
#2007-10-02| 965.33
#2007-10-03| 952.98
#2007-10-04| 940.99
#2007-10-05| 956.35
#2007-10-08| 953.07
#2007-10-09| 965.61
#2007-10-10| 981.88
#2007-10-11|1000.19
#2007-10-12| 987.41
#2007-10-15|1021.82
#2007-10-16|1022.09
#2007-10-17|1028.51
#2007-10-18|1016.63
#2007-10-19|1013.09
#2007-10-22| 984.43
#2007-10-23|1021.99
#2007-10-24|1017.51
#2007-10-25|1031.26
#2007-10-26|1037.51
#2007-10-29|1057.45
#2007-10-30|1050.86
#2007-10-31|1046.20
#2007-11-01|1044.03
#2007-11-02|1017.81
#2007-11-05| 981.53
#2007-11-06| 983.22
#2007-11-07| 986.05
#2007-11-08| 965.44
#2007-11-09| 971.34
#2007-11-12| 933.56
#2007-11-13| 937.48
#2007-11-14| 988.74
#2007-11-15| 985.33
#2007-11-16| 958.05
#2007-11-19| 952.32
#2007-11-20| 960.57
#2007-11-21| 930.83
#2007-11-22| .
#2007-11-23| 943.34
#2007-11-26| 969.49
#2007-11-27| 956.30
#2007-11-28| 963.07
#2007-11-29| 988.95
#2007-11-30| 994.32
#2007-12-03| 998.17
#2007-12-04|1010.02
#2007-12-05|1027.39
#2007-12-06|1031.54
#2007-12-07|1019.52
#2007-12-10|1011.20
#2007-12-11|1043.04
#2007-12-12|1036.74
#2007-12-13|1007.81
#2007-12-14| 999.38
#2007-12-17| 969.51
#2007-12-18| 967.41
#2007-12-19| 973.67
#2007-12-20| 971.95
#2007-12-21| 986.95
#2007-12-24|1005.06
#2007-12-25| .
#2007-12-26|1007.71
#2007-12-27|1000.22
#2007-12-28| 986.64
#2007-12-31|1001.59
#2008-01-01| .
#2008-01-02| 988.68
#2008-01-03| 975.05
#2008-01-04| 992.45
#2008-01-07| 985.69
#2008-01-08| 990.83
#2008-01-09|1005.29
#2008-01-10|1001.27
#2008-01-11| 994.62
#2008-01-14| 982.47
#2008-01-15| 953.94
#2008-01-16| 922.31
#2008-01-17| 937.00
#2008-01-18| 937.32
#2008-01-21| .
#2008-01-22| 851.04
#2008-01-23| 898.67
#2008-01-24| 887.75
#2008-01-25| 924.43
#2008-01-28| 895.86
#2008-01-29| 905.25
#2008-01-30| 892.03
#2008-01-31| 896.31
#2008-02-01| 914.25
#2008-02-04| 941.77
#2008-02-05| 941.87
#2008-02-06| 914.16
#2008-02-07| 908.08
#2008-02-08| 909.26
#2008-02-11| 882.45
#2008-02-12| 893.83
#2008-02-13| 900.14
#2008-02-14| 926.62
#2008-02-15| 924.82
#2008-02-18| .
#2008-02-19| 921.81
#2008-02-20| 900.95
#2008-02-21| 909.91
#2008-02-22| 903.48
#2008-02-25| 909.02
#2008-02-26| 911.45
#2008-02-27| 924.08
#2008-02-28| 924.79
#2008-02-29| 919.13
#2008-03-03| 892.61
#2008-03-04| 885.25
#2008-03-05| 885.62
#2008-03-06| 895.29
#2008-03-07| 869.65
#2008-03-10| 864.61
#2008-03-11| 869.17
#2008-03-12| 879.14
#2008-03-13| 844.32
#2008-03-14| 844.57
#2008-03-17| 816.74
#2008-03-18| 832.42
#2008-03-19| 847.06
#2008-03-20| 832.26
#2008-03-21| .
#2008-03-24| 842.56
#2008-03-25| 880.22
#2008-03-26| 879.64
#2008-03-27| 884.31
#2008-03-28| 899.40
#2008-03-31| 885.24
#2008-04-01| 889.42
#2008-04-02| 906.38
#2008-04-03| 910.12
#2008-04-04| 904.75
#2008-04-07| 928.26
#2008-04-08| 915.44
#2008-04-09| 910.52
#2008-04-10| 919.08
#2008-04-11| 929.07
#2008-04-14| 909.45
#2008-04-15| 918.31
#2008-04-16| 925.55
#2008-04-17| 932.95
#2008-04-18| 937.11
#2008-04-21| 950.64
#2008-04-22| 940.95
#2008-04-23| 964.18
#2008-04-24| 964.78
#2008-04-25| 968.40
#2008-04-28| 973.18
#2008-04-29| 968.50
#2008-04-30| 963.32
#2008-05-01| 963.49
#2008-05-02| 973.35
#2008-05-05| 965.46
#2008-05-06| 965.98
#2008-05-07| 948.08
#2008-05-08| 936.44
#2008-05-09| 931.74
#2008-05-12| 930.50
#2008-05-13| 944.97
#2008-05-14| 943.29
#2008-05-15| 944.14
#2008-05-16| 955.55
#2008-05-19| 959.58
#2008-05-20| 936.84
#2008-05-21| 939.77
#2008-05-22| 928.84
#2008-05-23| 913.26
#2008-05-26| .
#2008-05-27| 879.38
#2008-05-28| 873.28
#2008-05-29| 877.56
#2008-05-30| 881.46
#2008-06-02| 890.50
#2008-06-03| 869.04
#2008-06-04| 860.43
#2008-06-05| 864.19
#2008-06-06| 864.54
#2008-06-09| 859.73
#2008-06-10| 838.20
#2008-06-11| 831.98
#2008-06-12| 825.71
#2008-06-13| 815.11
#2008-06-16| 829.15
#2008-06-17| 831.97
#2008-06-18| 833.75
#2008-06-19| 824.97
#2008-06-20| 820.06
#2008-06-23| 818.86
#2008-06-24| 814.23
#2008-06-25| 825.10
#2008-06-26| 818.09
#2008-06-27| 803.11
#2008-06-30| 803.21
#2008-07-01| 797.07
#2008-07-02| 793.28
#2008-07-03| 781.81
#2008-07-04| .
#2008-07-07| 801.23
#2008-07-08| 787.44
#2008-07-09| 805.09
#2008-07-10| 800.60
#2008-07-11| 810.87
#2008-07-14| 804.77
#2008-07-15| 777.90
#2008-07-16| 783.83
#2008-07-17| 796.82
#2008-07-18| 798.71
#2008-07-21| 815.45
#2008-07-22| 818.75
#2008-07-23| 842.23
#2008-07-24| 839.65
#2008-07-25| 829.82
#2008-07-28| 832.64
#2008-07-29| 818.65
#2008-07-30| 829.61
#2008-07-31| 824.69
#2008-08-01| 824.47
#2008-08-04| 822.34
#2008-08-05| 817.65
#2008-08-06| 824.33
#2008-08-07| 816.81
#2008-08-08| 808.21
#2008-08-11| 807.41
#2008-08-12| 786.02
#2008-08-13| 777.67
#2008-08-14| 781.22
#2008-08-15| 776.39
#2008-08-18| 770.04
#2008-08-19| 760.18
#2008-08-20| 771.60
#2008-08-21| 755.79
#2008-08-22| 759.43
#2008-08-25| 773.68
#2008-08-26| 766.96
#2008-08-27| 781.52
#2008-08-28| 760.05
#2008-08-29| 763.22
#2008-09-01| .
#2008-09-02| 756.65
#2008-09-03| 744.70
#2008-09-04| 732.72
#2008-09-05| 718.49
#2008-09-08| 742.18
#2008-09-09| 732.90
#2008-09-10| 720.89
#2008-09-11| 695.22
#2008-09-12| 696.92
#2008-09-15| 687.55
#2008-09-16| 660.30
#2008-09-17| 660.90
#2008-09-18| 666.16
#2008-09-19| 715.98
#2008-09-22| 713.99
#2008-09-23| 694.73
#2008-09-24| 700.58
#2008-09-25| 693.90
#2008-09-26| 683.95
#2008-09-29| 668.51
#2008-09-30| 674.89
#2008-10-01| 679.57
#2008-10-02| 689.25
#2008-10-03| 675.19
#2008-10-06| 643.49
#2008-10-07| 641.44
#2008-10-08| 603.36
#2008-10-09| 613.50
#2008-10-10| 590.60
#2008-10-13| 635.02
#2008-10-14| 654.60
#2008-10-15| 624.45
#2008-10-16| 599.51
#2008-10-17| 578.07
#2008-10-20| 603.44
#2008-10-21| 597.55
#2008-10-22| 572.00
#2008-10-23| 547.78
#2008-10-24| 511.00
#2008-10-27| 488.70
#2008-10-28| 508.16
#2008-10-29| 508.37
#2008-10-30| 559.04
#2008-10-31| 565.34
#2008-11-03| 583.96
#2008-11-04| 591.82
#2008-11-05| 592.44
#2008-11-06| 558.50
#2008-11-07| 570.73
#2008-11-10| 589.94
#2008-11-11| 570.12
#2008-11-12| 566.63
#2008-11-13| 552.05
#2008-11-14| 565.27
#2008-11-17| 571.45
#2008-11-18| 548.70
#2008-11-19| 544.01
#2008-11-20| 530.25
#2008-11-21| 542.75
#2008-11-24| 537.09
#2008-11-25| 545.48
#2008-11-26| 559.01
#2008-11-27| .
#2008-11-28| 569.24
#2008-12-01| 570.72
#2008-12-02| 554.22
#2008-12-03| 562.85
#2008-12-04| 570.08
#2008-12-05| 577.22
#2008-12-08| 604.95
#2008-12-09| 595.31
#2008-12-10| 624.11
#2008-12-11| 622.98
#2008-12-12| 603.90
#2008-12-15| 617.79
#2008-12-16| 622.68
#2008-12-17| 635.83
#2008-12-18| 642.23
#2008-12-19| 632.83
#2008-12-22| 611.52
#2008-12-23| 603.63
#2008-12-24| 600.61
#2008-12-25| .
#2008-12-26| 598.14
#2008-12-29| 613.84
#2008-12-30| 616.05
#2008-12-31| 623.47
#2009-01-01| .
#2009-01-02| 635.70
#2009-01-05| 649.35
#2009-01-06| 636.69
#2009-01-07| 615.13
#2009-01-08| 600.10
#2009-01-09| 596.71
#2009-01-12| 588.06
#2009-01-13| 580.19
#2009-01-14| 586.26
#2009-01-15| 565.34
#2009-01-16| 571.45
#2009-01-19| .
#2009-01-20| 567.21
#2009-01-21| 562.96
#2009-01-22| 561.07
#2009-01-23| 558.68
#2009-01-26| 559.16
#2009-01-27| 563.16
#2009-01-28| 566.56
#2009-01-29| 567.53
#2009-01-30| 569.19
#2009-02-02| 553.07
#2009-02-03| 555.72
#2009-02-04| 565.89
#2009-02-05| 570.35
#2009-02-06| 588.36
#2009-02-09| 589.85
#2009-02-10| 590.51
#2009-02-11| 581.53
#2009-02-12| 571.90
#2009-02-13| 583.15
#2009-02-16| .
#2009-02-17| 556.14
#2009-02-18| 557.99
#2009-02-19| 553.96
#2009-02-20| 542.15
#2009-02-23| 558.53
#2009-02-24| 547.49
#2009-02-25| 555.08
#2009-02-26| 547.27
#2009-02-27| 540.15
#2009-03-02| 524.89
#2009-03-03| 525.74
#2009-03-04| 535.71
#2009-03-05| 530.70
#2009-03-06| 527.74
#2009-03-09| 519.45
#2009-03-10| 526.12
#2009-03-11| 533.97
#2009-03-12| 532.97
#2009-03-13| 541.52
#2009-03-16| 549.95
#2009-03-17| 542.39
#2009-03-18| 546.68
#2009-03-19| 548.98
#2009-03-20| 540.67
#2009-03-23| 557.80
#2009-03-24| 561.64
#2009-03-25| 558.15
#2009-03-26| 573.60
#2009-03-27| 577.34
#2009-03-30| 556.62
#2009-03-31| 562.80
#2009-04-01| 555.77
#2009-04-02| 574.70
#2009-04-03| 573.87
#2009-04-06| 589.97
#2009-04-07| 583.58
#2009-04-08| 569.83
#2009-04-09| 579.94
#2009-04-10| .
#2009-04-13| 585.05
#2009-04-14| 591.82
#2009-04-15| 603.59
#2009-04-16| 605.63
#2009-04-17| 602.81
#2009-04-20| 605.70
#2009-04-21| 591.68
#2009-04-22| 582.15
#2009-04-23| 587.15
#2009-04-24| 592.44
#2009-04-27| 581.84
#2009-04-28| 575.14
#2009-04-29| 590.86
#2009-04-30| 602.75
#2009-05-01| 602.23
#2009-05-04| 626.71
#2009-05-05| 627.01
#2009-05-06| 629.74
#2009-05-07| 632.27
#2009-05-08| 637.35
#2009-05-11| 629.68
#2009-05-12| 637.74
#2009-05-13| 635.84
#2009-05-14| 616.52
#2009-05-15| 619.49
#2009-05-18| 635.45
#2009-05-19| 649.40
#2009-05-20| 647.09
#2009-05-21| 641.58
#2009-05-22| 641.40
#2009-05-25| .
#2009-05-26| 631.13
#2009-05-27| 646.32
#2009-05-28| 648.12
#2009-05-29| 652.49
#2009-06-01| 677.20
#2009-06-02| 662.74
#2009-06-03| 671.69
#2009-06-04| 670.90
#2009-06-05| 676.71
#2009-06-08| 667.21
#2009-06-09| 670.12
#2009-06-10| 692.81
#2009-06-11| 692.36
#2009-06-12| 686.16
#2009-06-15| 678.42
#2009-06-16| 669.01
#2009-06-17| 659.72
#2009-06-18| 650.48
#2009-06-19| 653.07
#2009-06-22| 653.06
#2009-06-23| 644.08
#2009-06-24| 652.92
#2009-06-25| 659.70
#2009-06-26| 668.92
#2009-06-29| 668.12
#2009-06-30| 664.94
#2009-07-01| 672.27
#2009-07-02| 665.59
#2009-07-03| .
#2009-07-06| 657.42
#2009-07-07| 657.09
#2009-07-08| 652.34
#2009-07-09| 656.11
#2009-07-10| 648.59
#2009-07-13| 635.30
#2009-07-14| 649.01
#2009-07-15| 657.23
#2009-07-16| 660.84
#2009-07-17| 671.65
#2009-07-20| 687.43
#2009-07-21| 679.34
#2009-07-22| 670.40
#2009-07-23| 680.07
#2009-07-24| 684.85
#2009-07-27| 699.39
#2009-07-28| 715.18
#2009-07-29| 705.48
#2009-07-30| 707.33
#2009-07-31| 706.16
#2009-08-03| 713.22
#2009-08-04| 705.78
#2009-08-05| 704.16
#2009-08-06| 727.08
#2009-08-07| 726.75
#2009-08-10| 737.10
#2009-08-11| 736.44
#2009-08-12| 720.82
#2009-08-13| 732.05
#2009-08-14| 729.05
#2009-08-17| 701.48
#2009-08-18| 704.23
#2009-08-19| 694.85
#2009-08-20| 697.48
#2009-08-21| 688.83
#2009-08-24| 690.26
#2009-08-25| 687.85
#2009-08-26| 687.74
#2009-08-27| 688.11
#2009-08-28| 692.39
#2009-08-31| 680.52
#2009-09-01| 683.70
#2009-09-02| 673.97
#2009-09-03| 678.87
#2009-09-04| 689.88
#2009-09-07| .
#2009-09-08| 702.66
#2009-09-09| 695.30
#2009-09-10| 703.22
#2009-09-11| 705.80
#2009-09-14| 698.59
#2009-09-15| 696.47
#2009-09-16| 706.66
#2009-09-17| 712.84
#2009-09-18| 712.51
#2009-09-21| 712.33
#2009-09-22| 717.36
#2009-09-23| 718.33
#2009-09-24| 713.15
#2009-09-25| 710.85
#2009-09-28| 700.11
#2009-09-29| 706.20
#2009-09-30| 706.06
#2009-10-01| 711.85
#2009-10-02| 702.64
#2009-10-05| 699.16
#2009-10-06| 702.02
#2009-10-07| 709.87
#2009-10-08| 707.38
#2009-10-09| 704.17
#2009-10-12| 702.94
#2009-10-13| 707.25
#2009-10-14| 712.22
#2009-10-15| 709.58
#2009-10-16| 709.85
#2009-10-19| 711.81
#2009-10-20| 709.40
#2009-10-21| 700.25
#2009-10-22| 691.34
#2009-10-23| 693.60
#2009-10-26| 691.94
#2009-10-27| 681.15
#2009-10-28| 673.46
#2009-10-29| 666.30
#2009-10-30| 666.60
#2009-11-02| 664.17
#2009-11-03| 658.94
#2009-11-04| 669.15
#2009-11-05| 668.70
#2009-11-06| 675.49
#2009-11-09| 674.94
#2009-11-10| 672.90
#2009-11-11| 683.40
#2009-11-12| 677.34
#2009-11-13| 676.10
#2009-11-16| 679.99
#2009-11-17| 680.32
#2009-11-18| 687.12
#2009-11-19| 686.66
#2009-11-20| 683.23
#2009-11-23| 681.58
#2009-11-24| 677.41
#2009-11-25| 680.55
#2009-11-26| .
#2009-11-27| 657.64
#2009-11-30| 666.37
#2009-12-01| 672.08
#2009-12-02| 676.38
#2009-12-03| 679.71
#2009-12-04| 679.79
#2009-12-07| 674.60
#2009-12-08| 673.83
#2009-12-09| 669.84
#2009-12-10| 673.57
#2009-12-11| 672.64
#2009-12-14| 673.97
#2009-12-15| 673.86
#2009-12-16| 675.22
#2009-12-17| 669.61
#2009-12-18| 669.52
#2009-12-21| 659.83
#2009-12-22| 663.37
#2009-12-23| 662.79
#2009-12-24| 665.44
#2009-12-25| .
#2009-12-28| 668.00
#2009-12-29| 669.02
#2009-12-30| 670.87
#2009-12-31| 682.17
#2010-01-01| .
#2010-01-04| 683.30
#2010-01-05| 690.91
#2010-01-06| 695.71
#2010-01-07| 693.71
#2010-01-08| 700.87
#2010-01-11| 708.94
#2010-01-12| 712.72
#2010-01-13| 711.61
#2010-01-14| 721.35
#2010-01-15| 724.20
#2010-01-18| .
#2010-01-19| 719.61
#2010-01-20| 721.08
#2010-01-21| 712.83
#2010-01-22| 706.28
#2010-01-25| 706.21
#2010-01-26| 697.49
#2010-01-27| 698.61
#2010-01-28| 701.30
#2010-01-29| 697.50
#2010-02-01| 698.30
#2010-02-02| 700.95
#2010-02-03| 708.76
#2010-02-04| 698.40
#2010-02-05| 683.58
#2010-02-08| 685.76
#2010-02-09| 688.78
#2010-02-10| 686.19
#2010-02-11| 694.99
#2010-02-12| 694.02
#2010-02-15| .
#2010-02-16| 688.00
#2010-02-17| 696.85
#2010-02-18| 694.83
#2010-02-19| 682.63
#2010-02-22| 692.78
#2010-02-23| 696.71
#2010-02-24| 689.52
#2010-02-25| 688.39
#2010-02-26| 693.34
#2010-03-01| 701.65
#2010-03-02| 701.76
#2010-03-03| 695.36
#2010-03-04| 686.91
#2010-03-05| 689.84
#2010-03-08| 702.13
#2010-03-09| 704.08
#2010-03-10| 703.68
#2010-03-11| 706.19
#2010-03-12| 709.44
#2010-03-15| 704.30
#2010-03-16| 703.58
#2010-03-17| 711.22
#2010-03-18| 711.99
#2010-03-19| 715.75
#2010-03-22| 708.06
#2010-03-23| 709.16
#2010-03-24| 710.18
#2010-03-25| 708.88
#2010-03-26| 712.11
#2010-03-29| 714.24
#2010-03-30| 715.43
#2010-03-31| 712.14
#2010-04-01| 716.86
#2010-04-02| .
#2010-04-05| 720.25
#2010-04-06| 721.92
#2010-04-07| 727.34
#2010-04-08| 728.36
#2010-04-09| 736.02
#2010-04-12| 731.93
#2010-04-13| 732.09
#2010-04-14| 735.69
#2010-04-15| 739.53
#2010-04-16| 730.07
#2010-04-19| 719.75
#2010-04-20| 733.67
#2010-04-21| 732.16
#2010-04-22| 730.00
#2010-04-23| 728.99
#2010-04-26| 733.68
#2010-04-27| 728.27
#2010-04-28| 719.14
#2010-04-29| 717.13
#2010-04-30| 726.56
#2010-05-03| 723.34
#2010-05-04| 720.80
#2010-05-05| 712.49
#2010-05-06| 709.05
#2010-05-07| 701.02
#2010-05-10| 718.26
#2010-05-11| 709.86
#2010-05-12| 705.57
#2010-05-13| 709.35
#2010-05-14| 706.95
#2010-05-17| 695.96
#2010-05-18| 703.05
#2010-05-19| 690.85
#2010-05-20| 685.22
#2010-05-21| 681.09
#2010-05-24| 678.87
#2010-05-25| 659.42
#2010-05-26| 667.65
#2010-05-27| 671.08
#2010-05-28| 678.90
#2010-05-31| .
#2010-06-01| 676.70
#2010-06-02| 681.37
#2010-06-03| 693.98
#2010-06-04| 693.70
#2010-06-07| 686.18
#2010-06-08| 690.42
#2010-06-09| 696.41
#2010-06-10| 703.38
#2010-06-11| 707.62
#2010-06-14| 712.21
#2010-06-15| 710.16
#2010-06-16| 709.68
#2010-06-17| 712.16
#2010-06-18| 717.35
#2010-06-21| 730.22
#2010-06-22| 725.56
#2010-06-23| 727.36
#2010-06-24| 723.45
#2010-06-25| 718.96
#2010-06-28| 722.51
#2010-06-29| 713.27
#2010-06-30| 716.06
#2010-07-01| 713.72
#2010-07-02| 712.90
#2010-07-05| .
#2010-07-06| 718.39
#2010-07-07| 715.32
#2010-07-08| 722.73
#2010-07-09| 735.88
#2010-07-12| 737.84
#2010-07-13| 734.65
#2010-07-14| 734.52
#2010-07-15| 726.99
#2010-07-16| 725.20
#2010-07-19| 723.29
#2010-07-20| 724.99
#2010-07-21| 730.08
#2010-07-22| 732.07
#2010-07-23| 739.16
#2010-07-26| 738.34
#2010-07-27| 745.56
#2010-07-28| 747.14
#2010-07-29| 748.06
#2010-07-30| 748.67
#2010-08-02| 757.83
#2010-08-03| 756.12
#2010-08-04| 762.34
#2010-08-05| 766.67
#2010-08-06| 769.20
#2010-08-09| 775.71
#2010-08-10| 763.94
#2010-08-11| 759.80
#2010-08-12| 763.27
#2010-08-13| 761.75
#2010-08-16| 766.79
#2010-08-17| 771.44
#2010-08-18| 774.98
#2010-08-19| 770.35
#2010-08-20| 771.22
#2010-08-23| 768.89
#2010-08-24| 761.99
#2010-08-25| 758.65
#2010-08-26| 766.06
#2010-08-27| 765.29
#2010-08-30| 763.80
#2010-08-31| 757.27
#2010-09-01| 768.14
#2010-09-02| 771.02
#2010-09-03| 778.16
#2010-09-06| .
#2010-09-07| 779.99
#2010-09-08| 770.30
#2010-09-09| 772.03
#2010-09-10| 770.41
#2010-09-13| 781.08
#2010-09-14| 782.08
#2010-09-15| 784.31
#2010-09-16| 781.90
#2010-09-17| 788.33
#2010-09-20| 793.04
#2010-09-21| 791.49
#2010-09-22| 791.98
#2010-09-23| 788.65
#2010-09-24| 794.27
#2010-09-27| 803.84
#2010-09-28| 798.92
#2010-09-29| 804.37
#2010-09-30| 802.75
#2010-10-01| 807.00
#2010-10-04| 810.33
#2010-10-05| 813.30
#2010-10-06| 820.73
#2010-10-07| 824.66
#2010-10-08| 820.47
#2010-10-11| 820.30
#2010-10-12| 811.89
#2010-10-13| 820.55
#2010-10-14| 827.77
#2010-10-15| 824.66
#2010-10-18| 814.33
#2010-10-19| 816.46
#2010-10-20| 809.52
#2010-10-21| 809.27
#2010-10-22| 807.26
#2010-10-25| 810.11
#2010-10-26| 807.81
#2010-10-27| 800.44
#2010-10-28| 802.28
#2010-10-29| 800.83
#2010-11-01| 803.63
#2010-11-02| 800.79
#2010-11-03| 802.54
#2010-11-04| 810.35
#2010-11-05| 813.68
#2010-11-08| 815.59
#2010-11-09| 817.30
#2010-11-10| 816.87
#2010-11-11| 810.78
#2010-11-12| 796.81
#2010-11-15| 795.77
#2010-11-16| 793.11
#2010-11-17| 787.60
#2010-11-18| 792.24
#2010-11-19| 796.71
#2010-11-22| 802.19
#2010-11-23| 791.24
#2010-11-24| 787.46
#2010-11-25| .
#2010-11-26| 784.18
#2010-11-29| 786.98
#2010-11-30| 786.56
#2010-12-01| 792.03
#2010-12-02| 795.66
#2010-12-03| 794.10
#2010-12-06| 794.46
#2010-12-07| 798.93
#2010-12-08| 791.49
#2010-12-09| 793.31
#2010-12-10| 789.56
#2010-12-13| 789.72
#2010-12-14| 791.98
#2010-12-15| 787.32
#2010-12-16| 784.63
#2010-12-17| 786.32
#2010-12-20| 786.22
#2010-12-21| 792.19
#2010-12-22| 794.26
#2010-12-23| 794.50
#2010-12-24| .
#2010-12-27| 797.86
#2010-12-28| 797.58
#2010-12-29| 803.66
#2010-12-30| 806.25
#2010-12-31| 809.25
#2011-01-03| 812.69
#2011-01-04| 810.74
#2011-01-05| 806.60
#2011-01-06| 807.98
#2011-01-07| 801.02
#2011-01-10| 795.15
#2011-01-11| 799.84
#2011-01-12| 810.36
#2011-01-13| 808.28
#2011-01-14| 806.32
#2011-01-17| .
#2011-01-18| 806.28
#2011-01-19| 816.54
#2011-01-20| 805.75
#2011-01-21| 804.62
#2011-01-24| 801.29
#2011-01-25| 800.01
#2011-01-26| 798.06
#2011-01-27| 799.49
#2011-01-28| 800.48
#2011-01-31| 793.60
#2011-02-01| 793.37
#2011-02-02| 798.46
#2011-02-03| 801.05
#2011-02-04| 800.41
#2011-02-07| 798.62
#2011-02-08| 802.57
#2011-02-09| 796.49
#2011-02-10| 781.18
#2011-02-11| 775.10
#2011-02-14| 780.51
#2011-02-15| 775.02
#2011-02-16| 779.46
#2011-02-17| 780.45
#2011-02-18| 785.43
#2011-02-21| .
#2011-02-22| 771.84
#2011-02-23| 772.21
#2011-02-24| 764.29
#2011-02-25| 771.07
#2011-02-28| 772.59
#2011-03-01| 785.88
#2011-03-02| 779.92
#2011-03-03| 783.23
#2011-03-04| 789.09
#2011-03-07| 785.43
#2011-03-08| 791.32
#2011-03-09| 793.23
#2011-03-10| 786.79
#2011-03-11| 780.71
#2011-03-14| 780.76
#2011-03-15| 763.99
#2011-03-16| 762.48
#2011-03-17| 752.26
#2011-03-18| 753.91
#2011-03-21| 761.60
#2011-03-22| 763.81
#2011-03-23| 764.89
#2011-03-24| 767.21
#2011-03-25| 770.92
#2011-03-28| 773.28
#2011-03-29| 778.89
#2011-03-30| 789.72
#2011-03-31| 792.45
#2011-04-01| 802.33
#2011-04-04| 808.10
#2011-04-05| 807.23
#2011-04-06| 809.67
#2011-04-07| 808.22
#2011-04-08| 808.60
#2011-04-11| 806.38
#2011-04-12| 799.68
#2011-04-13| 804.12
#2011-04-14| 802.28
#2011-04-15| 802.10
#2011-04-18| 800.87
#2011-04-19| 801.59
#2011-04-20| 810.55
#2011-04-21| 810.20
#2011-04-22| .
#2011-04-25| 808.77
#2011-04-26| 808.75
#2011-04-27| 811.98
#2011-04-28| 813.08
#2011-04-29| 814.46
#2011-05-02| 816.63
#2011-05-03| 813.87
#2011-05-04| 810.63
#2011-05-05| 806.61
#2011-05-06| 804.97
#2011-05-09| 810.66
#2011-05-10| 812.67
#2011-05-11| 816.97
#2011-05-12| 813.25
#2011-05-13| 815.72
#2011-05-16| 806.85
#2011-05-17| 805.47
#2011-05-18| 807.42
#2011-05-19| 805.37
#2011-05-20| 810.06
#2011-05-23| 797.24
#2011-05-24| 802.43
#2011-05-25| 802.10
#2011-05-26| 805.38
#2011-05-27| 810.01
#2011-05-30| .
#2011-05-31| 817.85
#2011-06-01| 823.54
#2011-06-02| 820.33
#2011-06-03| 821.34
#2011-06-06| 821.05
#2011-06-07| 820.03
#2011-06-08| 816.69
#2011-06-09| 812.63
#2011-06-10| 810.09
#2011-06-13| 813.53
#2011-06-14| 816.16
#2011-06-15| 819.70
#2011-06-16| 810.59
#2011-06-17| 810.75
#2011-06-20| 811.30
#2011-06-21| 821.73
#2011-06-22| 823.92
#2011-06-23| 820.40
#2011-06-24| 836.73
#2011-06-27| 827.95
#2011-06-28| 830.28
#2011-06-29| 835.87
#2011-06-30| 843.12
#2011-07-01| 844.18
#2011-07-04| .
#2011-07-05| 847.94
#2011-07-06| 847.15
#2011-07-07| 848.50
#2011-07-08| 854.92
#2011-07-11| 844.32
#2011-07-12| 832.38
#2011-07-13| 844.87
#2011-07-14| 846.46
#2011-07-15| 847.33
#2011-07-18| 845.21
#2011-07-19| 852.66
#2011-07-20| 864.25
#2011-07-21| 870.18
#2011-07-22| 878.31
#2011-07-25| 877.68
#2011-07-26| 886.34
#2011-07-27| 888.63
#2011-07-28| 886.74
#2011-07-29| 886.12
#2011-08-01| 893.68
#2011-08-02| 886.17
#2011-08-03| 875.24
#2011-08-04| 881.45
#2011-08-05| 856.48
#2011-08-08| 836.37
#2011-08-09| 811.30
#2011-08-10| 825.05
#2011-08-11| 832.15
#2011-08-12| 831.64
#2011-08-15| 841.14
#2011-08-16| 844.21
#2011-08-17| 850.33
#2011-08-18| 851.99
#2011-08-19| 848.18
#2011-08-22| 860.03
#2011-08-23| 871.60
#2011-08-24| 863.26
#2011-08-25| 865.47
#2011-08-26| 858.23
#2011-08-29| 863.81
#2011-08-30| 866.68
#2011-08-31| 871.34
#2011-09-01| 874.29
#2011-09-02| 872.53
#2011-09-05| .
#2011-09-06| 875.63
#2011-09-07| 888.05
#2011-09-08| 887.14
#2011-09-09| 881.51
#2011-09-12| 866.62
#2011-09-13| 861.66
#2011-09-14| 863.50
#2011-09-15| 870.73
#2011-09-16| 868.98
#2011-09-19| 857.54
#2011-09-20| 860.61
#2011-09-21| 857.43
#2011-09-22| 827.05
#2011-09-23| 817.36
#2011-09-26| 814.81
#2011-09-27| 833.58
#2011-09-28| 831.78
#2011-09-29| 833.66
#2011-09-30| 833.42
#2011-10-03| 820.42
#2011-10-04| 811.68
#2011-10-05| 815.77
#2011-10-06| 828.43
#2011-10-07| 815.30
#2011-10-10| 816.25
#2011-10-11| 820.08
#2011-10-12| 818.27
#2011-10-13| 820.24
#2011-10-14| 833.27
#2011-10-17| 843.81
#2011-10-18| 836.57
#2011-10-19| 846.25
#2011-10-20| 835.46
#2011-10-21| 830.28
#2011-10-24| 845.14
#2011-10-25| 848.52
#2011-10-26| 851.81
#2011-10-27| 854.23
#2011-10-28| 850.16
#2011-10-31| 850.47
#2011-11-01| 846.79
#2011-11-02| 850.86
#2011-11-03| 840.21
#2011-11-04| 852.18
#2011-11-07| 850.52
#2011-11-08| 855.10
#2011-11-09| 857.82
#2011-11-10| 841.28
#2011-11-11| 848.75
#2011-11-14| 857.18
#2011-11-15| 855.71
#2011-11-16| 857.00
#2011-11-17| 859.77
#2011-11-18| 850.11
#2011-11-21| 842.16
#2011-11-22| 841.57
#2011-11-23| 833.43
#2011-11-24| .
#2011-11-25| 828.96
#2011-11-28| 836.91
#2011-11-29| 834.80
#2011-11-30| 842.39
#2011-12-01| 857.43
#2011-12-02| 858.42
#2011-12-05| 857.78
#2011-12-06| 850.59
#2011-12-07| 860.88
#2011-12-08| 853.38
#2011-12-09| 841.28
#2011-12-12| 841.17
#2011-12-13| 835.52
#2011-12-14| 837.55
#2011-12-15| 827.31
#2011-12-16| 831.65
#2011-12-19| 827.88
#2011-12-20| 826.82
#2011-12-21| 838.87
#2011-12-22| 836.64
#2011-12-23| 839.85
#2011-12-26| .
#2011-12-27| 839.36
#2011-12-28| 839.17
#2011-12-29| 842.12
#2011-12-30| 847.76
#2012-01-02| .
#2012-01-03| 852.51
#2012-01-04| 846.06
#2012-01-05| 849.65
#2012-01-06| 839.24
#2012-01-09| 842.47
#2012-01-10| 850.68
#2012-01-11| 849.45
#2012-01-12| 847.42
#2012-01-13| 849.33
#2012-01-16| .
#2012-01-17| 848.06
#2012-01-18| 844.48
#2012-01-19| 849.64
#2012-01-20| 852.29
#2012-01-23| 854.67
#2012-01-24| 855.24
#2012-01-25| 858.04
#2012-01-26| 864.01
#2012-01-27| 872.72
#2012-01-30| 858.53
#2012-01-31| 871.04
#2012-02-01| 869.96
#2012-02-02| 881.22
#2012-02-03| 879.22
#2012-02-06| 871.53
#2012-02-07| 870.08
#2012-02-08| 874.21
#2012-02-09| 870.48
#2012-02-10| 869.52
#2012-02-13| 873.95
#2012-02-14| 870.32
#2012-02-15| 881.51
#2012-02-16| 879.19
#2012-02-17| 884.72
#2012-02-20| .
#2012-02-21| 889.14
#2012-02-22| 889.19
#2012-02-23| 886.06
#2012-02-24| 888.07
#2012-02-27| 883.71
#2012-02-28| 891.28
#2012-02-29| 902.97
#2012-03-01| 895.91
#2012-03-02| 900.56
#2012-03-05| 892.73
#2012-03-06| 885.68
#2012-03-07| 878.02
#2012-03-08| 884.42
#2012-03-09| 895.89
#2012-03-12| 902.17
#2012-03-13| 901.67
#2012-03-14| 895.00
#2012-03-15| 894.66
#2012-03-16| 889.26
#2012-03-19| 882.41
#2012-03-20| 877.74
#2012-03-21| 887.11
#2012-03-22| 886.59
#2012-03-23| 885.59
#2012-03-26| 886.74
#2012-03-27| 896.77
#2012-03-28| 896.11
#2012-03-29| 891.83
#2012-03-30| 901.32
#2012-04-02| 900.02
#2012-04-03| 903.73
#2012-04-04| 897.69
#2012-04-05| 892.32
#2012-04-06| .
#2012-04-09| 890.93
#2012-04-10| 889.43
#2012-04-11| 886.41
#2012-04-12| 892.03
#2012-04-13| 896.65
#2012-04-16| 896.02
#2012-04-17| 896.23
#2012-04-18| 897.17
#2012-04-19| 897.12
#2012-04-20| 901.64
#2012-04-23| 889.51
#2012-04-24| 893.88
#2012-04-25| 894.28
#2012-04-26| 895.88
#2012-04-27| 898.23
#2012-04-30| 907.93
#2012-05-01| 906.64
#2012-05-02| 912.56
#2012-05-03| 917.55
#2012-05-04| 915.16
#2012-05-07| 911.73
#2012-05-08| 910.46
#2012-05-09| 906.56
#2012-05-10| 907.99
#2012-05-11| 900.71
#2012-05-14| 897.89
#2012-05-15| 903.10
#2012-05-16| 878.10
#2012-05-17| 879.27
#2012-05-18| 867.32
#2012-05-21| 870.21
#2012-05-22| 874.30
#2012-05-23| 864.94
#2012-05-24| 858.04
#2012-05-25| 855.48
#2012-05-28| .
#2012-05-29| 862.66
#2012-05-30| 853.12
#2012-05-31| 850.48
#2012-06-01| 847.80
#2012-06-04| 839.71
#2012-06-05| 839.00
#2012-06-06| 855.63
#2012-06-07| 857.27
#2012-06-08| 849.26
#2012-06-11| 860.00
#2012-06-12| 860.40
#2012-06-13| 864.21
#2012-06-14| 854.27
#2012-06-15| 862.11
#2012-06-18| 867.97
#2012-06-19| 875.14
#2012-06-20| 880.32
#2012-06-21| 873.79
#2012-06-22| 868.70
#2012-06-25| 872.15
#2012-06-26| 878.28
#2012-06-27| 887.06
#2012-06-28| 884.22
#2012-06-29| 898.61
#2012-07-02| 903.12
#2012-07-03| 921.25
#2012-07-04| .
#2012-07-05| 920.54
#2012-07-06| 916.37
#2012-07-09| 911.47
#2012-07-10| 922.49
#2012-07-11| 931.26
#2012-07-12| 915.47
#2012-07-13| 925.29
#2012-07-16| 932.04
#2012-07-17| 942.54
#2012-07-18| 941.19
#2012-07-19| 944.52
#2012-07-20| 946.46
#2012-07-23| 932.04
#2012-07-24| 936.96
#2012-07-25| 939.07
#2012-07-26| 938.89
#2012-07-27| 949.75
#2012-07-30| 956.03
#2012-07-31| 965.35
#2012-08-01| 961.74
#2012-08-02| 954.81
#2012-08-03| 961.18
#2012-08-06| 971.80
#2012-08-07| 967.08
#2012-08-08| 965.22
#2012-08-09| 969.72
#2012-08-10| 969.51
#2012-08-13| 968.70
#2012-08-14| 980.97
#2012-08-15| 979.60
#2012-08-16| 967.92
#2012-08-17| 958.70
#2012-08-20| 951.48
#2012-08-21| 955.60
#2012-08-22| 957.75
#2012-08-23| 968.89
#2012-08-24| 964.66
#2012-08-27| 963.05
#2012-08-28| 962.80
#2012-08-29| 959.93
#2012-08-30| 956.27
#2012-08-31| 959.46
#2012-09-03| .
#2012-09-04| 965.61
#2012-09-05| 961.93
#2012-09-06| 961.62
#2012-09-07| 969.36
#2012-09-10| 968.21
#2012-09-11| 974.12
#2012-09-12| 983.61
#2012-09-13| 978.65
#2012-09-14| 995.50
#2012-09-17| 987.44
#2012-09-18| 987.22
#2012-09-19|1001.91
#2012-09-20| 992.36
#2012-09-21|1002.14
#2012-09-24|1001.20
#2012-09-25|1005.62
#2012-09-26| 997.80
#2012-09-27|1005.63
#2012-09-28|1013.10
#2012-10-01|1011.12
#2012-10-02|1014.31
#2012-10-03|1018.18
#2012-10-04|1018.82
#2012-10-05|1018.51
#2012-10-08|1010.84
#2012-10-09|1017.25
#2012-10-10|1010.52
#2012-10-11|1012.01
#2012-10-12|1005.56
#2012-10-15|1004.44
#2012-10-16|1002.15
#2012-10-17|1003.66
#2012-10-18|1016.39
#2012-10-19|1010.84
#2012-10-22|1014.01
#2012-10-23|1015.27
#2012-10-24|1023.42
#2012-10-25|1021.38
#2012-10-26|1011.69
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1010.60
#2012-11-01|1016.79
#2012-11-02|1008.35
#2012-11-05|1005.28
#2012-11-06|1004.80
#2012-11-07|1009.74
#2012-11-08| 996.42
#2012-11-09| 991.91
#2012-11-12| 989.63
#2012-11-13| 990.27
#2012-11-14| 993.67
#2012-11-15| 990.09
#2012-11-16| 994.70
#2012-11-19| 996.70
#2012-11-20| 994.22
#2012-11-21|1001.99
#2012-11-22| .
#2012-11-23|1006.53
#2012-11-26|1004.62
#2012-11-27|1006.61
#2012-11-28|1011.51
#2012-11-29|1019.24
#2012-11-30|1023.47
#2012-12-03|1015.51
#2012-12-04|1022.27
#2012-12-05|1030.70
#2012-12-06|1025.42
#2012-12-07|1022.35
#2012-12-10|1028.64
#2012-12-11|1033.95
#2012-12-12|1038.88
#2012-12-13|1038.11
#2012-12-14|1032.04
#2012-12-17|1031.39
#2012-12-18|1043.49
#2012-12-19|1045.32
#2012-12-20|1046.41
#2012-12-21|1038.39
#2012-12-24|1038.25
#2012-12-25|1040.34
#2012-12-26|1041.32
#2012-12-27|1041.61
#2012-12-28|1046.94
#2012-12-31|1045.28
#2013-01-01|1046.06
#2013-01-02|1050.53
#2013-01-03|1054.86
#2013-01-04|1050.50
#2013-01-07|1044.55
#2013-01-08|1043.48
#2013-01-09|1040.93
#2013-01-10|1045.22
#2013-01-11|1046.96
#2013-01-14|1053.53
#2013-01-15|1054.52
#2013-01-16|1044.58
#2013-01-17|1044.01
#2013-01-18|1055.41
#2013-01-21|1047.45
#2013-01-22|1044.65
#2013-01-23|1049.26
#2013-01-24|1038.52
#2013-01-25|1031.37
#2013-01-28|1025.30
#2013-01-29|1029.42
#2013-01-30|1031.27
#2013-01-31|1023.68
#2013-02-01|1022.06
#2013-02-04|1027.28
#2013-02-05|1023.44
#2013-02-06|1023.03
#2013-02-07|1023.46
#2013-02-08|1021.20
#2013-02-11|1019.93
#2013-02-12|1019.71
#2013-02-13|1021.52
#2013-02-14|1019.60
#2013-02-15|1019.49
#2013-02-18|1015.49
#2013-02-19|1010.95
#2013-02-20|1014.41
#2013-02-21|1009.56
#2013-02-22|1013.13
#2013-02-25|1014.80
#2013-02-26|1007.96
#2013-02-27|1013.18
#2013-02-28|1023.55
#2013-03-01|1016.71
#2013-03-04|1009.30
#2013-03-05|1014.02
#2013-03-06|1018.60
#2013-03-07|1018.28
#2013-03-08|1025.80
#2013-03-11|1027.77
#2013-03-12|1027.17
#2013-03-13|1023.62
#2013-03-14|1019.69
#2013-03-15|1011.39
#2013-03-18|1000.92
#2013-03-19| 996.36
#2013-03-20| 999.30
#2013-03-21|1002.76
#2013-03-22| 993.41
#2013-03-25|1004.81
#2013-03-26|1012.26
#2013-03-27|1015.39
#2013-03-28|1014.89
#2013-03-29|1017.34
#2013-04-01|1015.21
#2013-04-02|1021.48
#2013-04-03|1019.57
#2013-04-04|1016.37
#2013-04-05|1008.85
#2013-04-08|1007.99
#2013-04-09|1013.05
#2013-04-10|1018.43
#2013-04-11|1023.92
#2013-04-12|1028.13
#2013-04-15|1027.25
#2013-04-16|1033.49
#2013-04-17|1039.25
#2013-04-18|1040.58
#2013-04-19|1048.33
#2013-04-22|1052.33
#2013-04-23|1046.33
#2013-04-24|1051.77
#2013-04-25|1061.30
#2013-04-26|1061.25
#2013-04-29|1067.98
#2013-04-30|1077.06
#2013-05-01|1077.68
#2013-05-02|1083.34
#2013-05-03|1082.91
#2013-05-06|1091.17
#2013-05-07|1101.97
#2013-05-08|1112.92
#2013-05-09|1114.36
#2013-05-10|1110.66
#2013-05-13|1108.51
#2013-05-14|1111.09
#2013-05-15|1116.47
#2013-05-16|1108.80
#2013-05-17|1110.79
#2013-05-20|1115.49
#2013-05-21|1109.58
#2013-05-22|1106.29
#2013-05-23|1092.22
#2013-05-24|1089.73
#2013-05-27|1091.22
#2013-05-28|1098.03
#2013-05-29|1084.07
#2013-05-30|1075.32
#2013-05-31|1063.17
#2013-06-03|1059.68
#2013-06-04|1062.59
#2013-06-05|1057.70
#2013-06-06|1050.47
#2013-06-07|1046.99
#2013-06-10|1042.08
#2013-06-11|1026.97
#2013-06-12|1023.78
#2013-06-13|1008.06
#2013-06-14|1022.08
#2013-06-17|1031.91
#2013-06-18|1032.81
#2013-06-19|1031.44
#2013-06-20|1010.23
#2013-06-21|1011.71
#2013-06-24| 995.48
#2013-06-25|1000.70
#2013-06-26|1011.14
#2013-06-27|1026.07
#2013-06-28|1062.01
#2013-07-01|1053.53
#2013-07-02|1052.52
#2013-07-03|1035.85
#2013-07-04|1050.09
#2013-07-05|1055.28
#2013-07-08|1040.55
#2013-07-09|1047.07
#2013-07-10|1052.94
#2013-07-11|1070.96
#2013-07-12|1073.87
#2013-07-15|1076.94
#2013-07-16|1075.48
#2013-07-17|1077.43
#2013-07-18|1081.61
#2013-07-19|1083.40
#2013-07-22|1092.22
#2013-07-23|1108.12
#2013-07-24|1097.54
#2013-07-25|1091.38
#2013-07-26|1094.05
#2013-07-29|1087.97
#2013-07-30|1083.14
#2013-07-31|1084.61
#2013-08-01|1086.85
#2013-08-02|1085.09
#2013-08-05|1086.05
#2013-08-06|1080.18
#2013-08-07|1074.27
#2013-08-08|1081.66
#2013-08-09|1077.91
#2013-08-12|1084.05
#2013-08-13|1086.40
#2013-08-14|1086.79
#2013-08-15|1086.37
#2013-08-16|1078.54
#2013-08-19|1063.92
#2013-08-20|1049.17
#2013-08-21|1046.93
#2013-08-22|1034.62
#2013-08-23|1033.71
#2013-08-26|1034.54
#2013-08-27|1021.46
#2013-08-28|1018.85
#2013-08-29|1034.03
#2013-08-30|1041.03
#2013-09-02|1050.90
#2013-09-03|1049.91
#2013-09-04|1045.59
#2013-09-05|1049.67
#2013-09-06|1056.86
#2013-09-09|1070.92
#2013-09-10|1090.58
#2013-09-11|1087.91
#2013-09-12|1086.59
#2013-09-13|1087.28
#2013-09-16|1099.56
#2013-09-17|1099.86
#2013-09-18|1095.09
#2013-09-19|1121.20
#2013-09-20|1116.36
#2013-09-23|1108.66
#2013-09-24|1097.48
#2013-09-25|1102.65
#2013-09-26|1097.66
#2013-09-27|1096.05
#2013-09-30|1081.85
#2013-10-01|1089.27
#2013-10-02|1093.99
#2013-10-03|1099.19
#2013-10-04|1091.90
#2013-10-07|1086.32
#2013-10-08|1090.69
#2013-10-09|1086.51
#2013-10-10|1088.25
#2013-10-11|1094.05
#2013-10-14|1093.88
#2013-10-15|1096.62
#2013-10-16|1093.05
#2013-10-17|1098.17
#2013-10-18|1103.73
#2013-10-21|1097.26
#2013-10-22|1080.06
#2013-10-23|1074.16
#2013-10-24|1072.86
#2013-10-25|1070.14
#2013-10-28|1076.65
#2013-10-29|1076.63
#2013-10-30|1083.72
#2013-10-31|1086.50
#2013-11-01|1077.08
#2013-11-04|1069.61
#2013-11-05|1067.38
#2013-11-06|1065.16
#2013-11-07|1061.63
#2013-11-08|1052.49
#2013-11-11|1048.02
#2013-11-12|1043.63
#2013-11-13|1032.94
#2013-11-14|1040.99
#2013-11-15|1046.38
#2013-11-18|1059.73
#2013-11-19|1058.55
#2013-11-20|1048.81
#2013-11-21|1036.32
#2013-11-22|1030.83
#2013-11-25|1031.34
#2013-11-26|1034.61
#2013-11-27|1043.16
#2013-11-28|1043.06
#2013-11-29|1051.60
#2013-12-02|1056.56
#2013-12-03|1048.53
#2013-12-04|1045.06
#2013-12-05|1046.26
#2013-12-06|1044.64
#2013-12-09|1050.38
#2013-12-10|1045.95
#2013-12-11|1035.39
#2013-12-12|1027.11
#2013-12-13|1025.27
#2013-12-16|1016.75
#2013-12-17|1024.27
#2013-12-18|1026.84
#2013-12-19|1019.99
#2013-12-20|1019.32
#2013-12-23|1019.70
#2013-12-24|1024.88
#2013-12-25|1025.96
#2013-12-26|1022.82
#2013-12-27|1022.61
#2013-12-30|1024.04
#2013-12-31|1024.66
#2014-01-01|1026.41
#2014-01-02|1015.53
#2014-01-03|1004.81
#2014-01-06|1001.09
#2014-01-07|1000.95
#2014-01-08|1003.32
#2014-01-09| 997.87
#2014-01-10|1000.00
#2014-01-13|1009.96
#2014-01-14|1010.30
#2014-01-15|1003.82
#2014-01-16|1003.47
#2014-01-17|1002.60
#2014-01-20| 993.15
#2014-01-21| 995.73
#2014-01-22| 996.66
#2014-01-23| 990.23
#2014-01-24| 981.13
#2014-01-27| 962.55
#2014-01-28| 963.72
#2014-01-29| 969.55
#2014-01-30| 967.61
#2014-01-31| 970.86
#2014-02-03| 967.31
#2014-02-04| 955.68
#2014-02-05| 954.53
#2014-02-06| 959.30
#2014-02-07| 963.51
#2014-02-10| 966.10
#2014-02-11| 972.32
#2014-02-12| 975.33
#2014-02-13| 966.53
#2014-02-14| 972.64
#2014-02-17| 979.37
#2014-02-18| 975.53
#2014-02-19| 979.40
#2014-02-20| 973.68
#2014-02-21| 980.79
#2014-02-24| 975.68
#2014-02-25| 974.18
#2014-02-26| 975.08
#2014-02-27| 978.26
#2014-02-28| 982.21
#2014-03-03| 978.45
#2014-03-04| 978.99
#2014-03-05| 979.92
#2014-03-06| 984.49
#2014-03-07| 984.96
#2014-03-10| 969.96
#2014-03-11| 971.61
#2014-03-12| 960.39
#2014-03-13| 967.67
#2014-03-14| 964.01
#2014-03-17| 964.10
#2014-03-18| 970.35
#2014-03-19| 972.88
#2014-03-20| 955.07
#2014-03-21| 938.95
#2014-03-24| 957.90
#2014-03-25| 960.47
#2014-03-26| 963.27
#2014-03-27| 975.08
#2014-03-28| 985.92
#2014-03-31| 992.50
#2014-04-01| 997.79
#2014-04-02| 996.68
#2014-04-03| 992.66
#2014-04-04| 989.48
#2014-04-07| 996.36
#2014-04-08|1004.54
#2014-04-09|1012.89
#2014-04-10|1019.56
#2014-04-11|1018.79
#2014-04-14|1013.69
#2014-04-15|1007.72
#2014-04-16|1006.90
#2014-04-17|1010.39
#2014-04-18|1009.73
#2014-04-21|1014.33
#2014-04-22|1012.02
#2014-04-23|1001.05
#2014-04-24|1002.42
#2014-04-25| 997.73
#2014-04-28|1002.99
#2014-04-29|1022.15
#2014-04-30|1027.87
#2014-05-01|1027.86
#2014-05-02|1028.76
#2014-05-05|1026.79
#2014-05-06|1024.11
#2014-05-07|1022.25
#2014-05-08|1033.61
#2014-05-09|1036.53
#2014-05-12|1039.03
#2014-05-13|1039.40
#2014-05-14|1053.18
#2014-05-15|1051.06
#2014-05-16|1061.42
#2014-05-19|1068.40
#2014-05-20|1069.24
#2014-05-21|1070.30
#2014-05-22|1072.96
#2014-05-23|1069.36
#2014-05-26|1066.56
#2014-05-27|1063.01
#2014-05-28|1064.41
#2014-05-29|1064.02
#2014-05-30|1061.55
#2014-06-02|1064.79
#2014-06-03|1074.06
#2014-06-04|1065.10
#2014-06-05|1065.31
#2014-06-06|1065.68
#2014-06-09|1070.08
#2014-06-10|1076.15
#2014-06-11|1063.48
#2014-06-12|1062.83
#2014-06-13|1059.23
#2014-06-16|1057.90
#2014-06-17|1058.94
#2014-06-18|1056.79
#2014-06-19|1064.26
#2014-06-20|1061.95
#2014-06-23|1054.57
#2014-06-24|1057.13
#2014-06-25|1056.41
#2014-06-26|1064.03
#2014-06-27|1063.15
#2014-06-30|1064.47
#2014-07-01|1065.66
#2014-07-02|1075.39
#2014-07-03|1071.49
#2014-07-04|1074.38
#2014-07-07|1079.87
#2014-07-08|1080.06
#2014-07-09|1078.71
#2014-07-10|1078.42
#2014-07-11|1078.23
#2014-07-14|1090.14
#2014-07-15|1100.54
#2014-07-16|1103.35
#2014-07-17|1108.13
#2014-07-18|1104.36
#2014-07-21|1106.26
#2014-07-22|1114.05
#2014-07-23|1118.43
#2014-07-24|1123.60
#2014-07-25|1116.92
#2014-07-28|1122.02
#2014-07-29|1125.29
#2014-07-30|1139.71
#2014-07-31|1137.34
#2014-08-01|1131.74
#2014-08-04|1138.10
#2014-08-05|1145.65
#2014-08-06|1133.44
#2014-08-07|1138.68
#2014-08-08|1134.88
#2014-08-11|1141.68
#2014-08-12|1139.14
#2014-08-13|1149.79
#2014-08-14|1154.73
#2014-08-15|1179.56
#2014-08-18|1198.54
#2014-08-19|1201.66
#2014-08-20|1199.36
#2014-08-21|1193.72
#2014-08-22|1199.08
#2014-08-25|1198.40
#2014-08-26|1196.21
#2014-08-27|1206.31
#2014-08-28|1210.40
#2014-08-29|1212.42
#2014-09-01|1210.88
#2014-09-02|1220.02
#2014-09-03|1246.50
#2014-09-04|1247.71
#2014-09-05|1241.53
#2014-09-08|1253.37
#2014-09-09|1252.53
#2014-09-10|1237.67
#2014-09-11|1240.56
#2014-09-12|1242.15
#2014-09-15|1231.42
#2014-09-16|1211.20
#2014-09-17|1218.01
#2014-09-18|1212.32
#2014-09-19|1223.56
#2014-09-22|1214.62
#2014-09-23|1219.02
#2014-09-24|1217.02
#2014-09-25|1206.85
#2014-09-26|1200.93
#2014-09-29|1193.49
#2014-09-30|1178.95
#2014-10-01|1178.06
#2014-10-02|1175.20
#2014-10-03|1193.16
#2014-10-06|1178.12
#2014-10-07|1186.67
#2014-10-08|1178.31
#2014-10-09|1200.85
#2014-10-10|1182.01
#2014-10-13|1185.26
#2014-10-14|1179.75
#2014-10-15|1183.23
#2014-10-16|1172.43
#2014-10-17|1174.28
#2014-10-20|1184.11
#2014-10-21|1181.21
#2014-10-22|1181.83
#2014-10-23|1168.57
#2014-10-24|1175.39
#2014-10-27|1173.63
#2014-10-28|1185.76
#2014-10-29|1198.06
#2014-10-30|1198.77
#2014-10-31|1212.86
#2014-11-03|1213.12
#2014-11-04|1211.63
#2014-11-05|1202.58
#2014-11-06|1202.98
#2014-11-07|1193.84
#2014-11-10|1195.82
#2014-11-11|1190.43
#2014-11-12|1195.58
#2014-11-13|1194.34
#2014-11-14|1198.75
#2014-11-17|1187.64
#2014-11-18|1203.84
#2014-11-19|1195.86
#2014-11-20|1190.25
#2014-11-21|1196.91
#2014-11-24|1210.47
#2014-11-25|1207.03
#2014-11-26|1205.63
#2014-11-27|1200.61
#2014-11-28|1195.89
#2014-12-01|1178.53
#2014-12-02|1181.83
#2014-12-03|1170.83
#2014-12-04|1182.76
#2014-12-05|1182.36
#2014-12-08|1169.64
#2014-12-09|1157.13
#2014-12-10|1161.25
#2014-12-11|1152.47
#2014-12-12|1145.59
#2014-12-15|1130.41
#2014-12-16|1125.33
#2014-12-17|1121.10
#2014-12-18|1137.55
#2014-12-19|1146.52
#2014-12-22|1160.64
#2014-12-23|1159.71
#2014-12-24|1157.96
#2014-12-25|1156.05
#2014-12-26|1156.99
#2014-12-29|1158.63
#2014-12-30|1152.18
#2014-12-31|1155.14
#2015-01-01|1157.88
#2015-01-02|1160.40
#2015-01-05|1146.43
#2015-01-06|1132.98
#2015-01-07|1144.28
#2015-01-08|1157.78
#2015-01-09|1168.48
#2015-01-12|1172.08
#2015-01-13|1183.62
#2015-01-14|1176.44
#2015-01-15|1185.19
#2015-01-16|1186.87
#2015-01-19|1185.65
#2015-01-20|1191.22
#2015-01-21|1220.73
#2015-01-22|1231.01
#2015-01-23|1246.63
#2015-01-26|1242.47
#2015-01-27|1240.00
#2015-01-28|1237.80
#2015-01-29|1235.85
#2015-01-30|1222.76
#2015-02-02|1225.08
#2015-02-03|1223.49
#2015-02-04|1242.40
#2015-02-05|1251.87
#2015-02-06|1243.39
#2015-02-09|1230.93
#2015-02-10|1227.06
#2015-02-11|1218.58
#2015-02-12|1241.60
#2015-02-13|1255.71
#2015-02-16|1251.30
#2015-02-17|1251.39
#2015-02-18|1247.99
#2015-02-19|1247.04
#2015-02-20|1245.40
#2015-02-23|1234.12
#2015-02-24|1239.00
#2015-02-25|1245.63
#2015-02-26|1253.03
#2015-02-27|1244.19
#2015-03-02|1235.58
#2015-03-03|1224.22
#2015-03-04|1216.51
#2015-03-05|1220.73
#2015-03-06|1216.02
#2015-03-09|1207.34
#2015-03-10|1194.50
#2015-03-11|1187.09
#2015-03-12|1200.52
#2015-03-13|1207.92
#2015-03-16|1212.17
#2015-03-17|1214.40
#2015-03-18|1219.96
#2015-03-19|1213.44
#2015-03-20|1198.92
#2015-03-23|1204.49
#2015-03-24|1220.01
#2015-03-25|1219.65
#2015-03-26|1213.19
#2015-03-27|1201.52
#2015-03-30|1209.74
#2015-03-31|1213.57
#2015-04-01|1219.99
#2015-04-02|1233.56
#2015-04-03|1239.52
#2015-04-06|1239.05
#2015-04-07|1241.53
#2015-04-08|1272.43
#2015-04-09|1272.76
#2015-04-10|1275.68
#2015-04-13|1276.08
#2015-04-14|1270.41
#2015-04-15|1251.27
#2015-04-16|1253.95
#2015-04-17|1262.64
#2015-04-20|1263.05
#2015-04-21|1299.64
#2015-04-22|1292.13
#2015-04-23|1293.31
#2015-04-24|1307.91
#2015-04-27|1315.13
#2015-04-28|1311.22
#2015-04-29|1296.73
#2015-04-30|1271.14
#2015-05-01|1271.17
#2015-05-04|1281.02
#2015-05-05|1280.20
#2015-05-06|1268.53
#2015-05-07|1241.75
#2015-05-08|1248.31
#2015-05-11|1246.58
#2015-05-12|1233.25
#2015-05-13|1231.44
#2015-05-14|1236.98
#2015-05-15|1258.59
#2015-05-18|1246.23
#2015-05-19|1243.43
#2015-05-20|1232.98
#2015-05-21|1227.02
#2015-05-22|1242.85
#2015-05-25|1237.30
#2015-05-26|1240.51
#2015-05-27|1234.41
#2015-05-28|1218.58
#2015-05-29|1212.61
#2015-06-01|1215.89
#2015-06-02|1209.43
#2015-06-03|1219.61
#2015-06-04|1210.64
#2015-06-05|1212.28
#2015-06-08|1203.71
#2015-06-09|1189.37
#2015-06-10|1188.37
#2015-06-11|1198.81
#2015-06-12|1203.91
#2015-06-15|1193.00
#2015-06-16|1188.35
#2015-06-17|1194.77
#2015-06-18|1191.17
#2015-06-19|1193.15
#2015-06-22|1203.48
#2015-06-23|1221.84
#2015-06-24|1215.06
#2015-06-25|1206.74
#2015-06-26|1193.35
#2015-06-29|1185.04
#2015-06-30|1192.28
#2015-07-01|1195.26
#2015-07-02|1199.72
#2015-07-03|1196.78
#2015-07-06|1171.73
#2015-07-07|1170.34
#2015-07-08|1135.75
#2015-07-09|1148.80
#2015-07-10|1169.56
#2015-07-13|1171.13
#2015-07-14|1172.51
#2015-07-15|1175.21
#2015-07-16|1177.87
#2015-07-17|1182.32
#2015-07-20|1181.40
#2015-07-21|1202.53
#2015-07-22|1196.84
#2015-07-23|1189.56
#2015-07-24|1183.38
#2015-07-27|1156.51
#2015-07-28|1160.22
#2015-07-29|1170.51
#2015-07-30|1175.68
#2015-07-31|1191.18
#2015-08-03|1190.89
#2015-08-04|1180.45
#2015-08-05|1187.59
#2015-08-06|1172.86
#2015-08-07|1171.54
#2015-08-10|1177.24
#2015-08-11|1174.00
#2015-08-12|1148.61
#2015-08-13|1141.11
#2015-08-14|1141.25
#2015-08-17|1141.60
#2015-08-18|1137.09
#2015-08-19|1130.98
#2015-08-20|1126.92
#2015-08-21|1130.13
#2015-08-24|1067.08
#2015-08-25|1074.37
#2015-08-26|1058.64
#2015-08-27|1090.59
#2015-08-28|1084.84
#2015-08-31|1095.84
#2015-09-01|1084.43
#2015-09-02|1076.59
#2015-09-03|1077.95
#2015-09-04|1074.03
#2015-09-07|1060.44
#2015-09-08|1075.04
#2015-09-09|1096.41
#2015-09-10|1084.71
#2015-09-11|1084.26
#2015-09-14|1089.74
#2015-09-15|1080.01
#2015-09-16|1097.34
#2015-09-17|1093.64
#2015-09-18|1098.69
#2015-09-21|1087.97
#2015-09-22|1076.60
#2015-09-23|1052.32
#2015-09-24|1045.96
#2015-09-25|1043.30
#2015-09-28|1034.01
#2015-09-29|1024.99
#2015-09-30|1045.15
#2015-10-01|1048.63
#2015-10-02|1045.40
#2015-10-05|1064.13
#2015-10-06|1080.99
#2015-10-07|1100.70
#2015-10-08|1097.42
#2015-10-09|1117.01
#2015-10-12|1121.95
#2015-10-13|1109.98
#2015-10-14|1106.27
#2015-10-15|1125.47
#2015-10-16|1117.54
#2015-10-19|1123.51
#2015-10-20|1115.33
#2015-10-21|1114.51
#2015-10-22|1117.59
#2015-10-23|1115.91
#2015-10-26|1118.04
#2015-10-27|1112.86
#2015-10-28|1111.70
#2015-10-29|1093.39
#2015-10-30|1088.59
#2015-11-02|1092.68
#2015-11-03|1094.70
#2015-11-04|1093.50
#2015-11-05|1079.35
#2015-11-06|1077.16
#2015-11-09|1063.11
#2015-11-10|1054.92
#2015-11-11|1049.50
#2015-11-12|1043.36
#2015-11-13|1039.38
#2015-11-16|1034.87
#2015-11-17|1047.06
#2015-11-18|1045.09
#2015-11-19|1053.26
#2015-11-20|1064.48
#2015-11-23|1054.99
#2015-11-24|1060.79
#2015-11-25|1062.81
#2015-11-26|1066.50
#2015-11-27|1063.64
#2015-11-30|1051.22
#2015-12-01|1062.38
#2015-12-02|1058.58
#2015-12-03|1060.62
#2015-12-04|1056.74
#2015-12-07|1058.04
#2015-12-08|1049.23
#2015-12-09|1042.61
#2015-12-10|1040.38
#2015-12-11|1023.36
#2015-12-14|1013.03
#2015-12-15|1029.77
#2015-12-16|1035.79
#2015-12-17|1045.59
#2015-12-18|1034.91
#2015-12-21|1019.96
#2015-12-22|1028.82
#2015-12-23|1040.84
#2015-12-24|1043.74
#2015-12-25|1044.57
#2015-12-28|1044.46
#2015-12-29|1042.39
#2015-12-30|1042.23
#2015-12-31|1047.26
#2016-01-01|1047.52
#2016-01-04|1018.56
#2016-01-05|1014.73
#2016-01-06|1012.24
#2016-01-07|1003.68
#2016-01-08|1006.31
#2016-01-11| 996.99
#2016-01-12|1001.67
#2016-01-13|1007.37
#2016-01-14| 998.25
#2016-01-15| 985.18
#2016-01-18| 980.65
#2016-01-19| 996.10
#2016-01-20| 987.14
#2016-01-21| 984.36
#2016-01-22| 997.22
#2016-01-25|1001.72
#2016-01-26| 999.45
#2016-01-27|1011.64
#2016-01-28| 996.58
#2016-01-29|1011.40
#2016-02-01|1014.95
#2016-02-02|1011.07
#2016-02-03|1003.78
#2016-02-04|1019.31
#2016-02-05|1032.22
#2016-02-08|1032.80
#2016-02-09|1025.40
#2016-02-10|1026.12
#2016-02-11|1020.65
#2016-02-12|1019.67
#2016-02-15|1033.87
#2016-02-16|1029.19
#2016-02-17|1028.53
#2016-02-18|1033.96
#2016-02-19|1027.45
#2016-02-22|1028.12
#2016-02-23|1028.80
#2016-02-24|1023.61
#2016-02-25|1032.47
#2016-02-26|1034.74
#2016-02-29|1019.48
#2016-03-01|1033.91
#2016-03-02|1048.86
#2016-03-03|1064.35
#2016-03-04|1064.88
#2016-03-07|1070.01
#2016-03-08|1058.29
#2016-03-09|1063.70
#2016-03-10|1062.47
#2016-03-11|1067.71
#2016-03-14|1077.94
#2016-03-15|1063.04
#2016-03-16|1063.16
#2016-03-17|1083.01
#2016-03-18|1090.76
#2016-03-21|1090.94
#2016-03-22|1091.59
#2016-03-23|1090.55
#2016-03-24|1085.14
#2016-03-25|1083.78
#2016-03-28|1079.00
#2016-03-29|1084.17
#2016-03-30|1098.96
#2016-03-31|1108.54
#2016-04-01|1098.98
#2016-04-04|1101.06
#2016-04-05|1087.55
#2016-04-06|1083.61
#2016-04-07|1087.32
#2016-04-08|1091.49
#2016-04-11|1092.51
#2016-04-12|1094.15
#2016-04-13|1110.40
#2016-04-14|1114.62
#2016-04-15|1119.81
#2016-04-18|1124.70
#2016-04-19|1124.13
#2016-04-20|1113.87
#2016-04-21|1131.25
#2016-04-22|1126.37
#2016-04-25|1125.16
#2016-04-26|1120.88
#2016-04-27|1128.25
#2016-04-28|1118.96
#2016-04-29|1103.79
#2016-05-02|1102.15
#2016-05-03|1098.86
#2016-05-04|1095.74
#2016-05-05|1088.06
#2016-05-06|1077.22
#2016-05-09|1079.20
#2016-05-10|1089.93
#2016-05-11|1084.04
#2016-05-12|1085.98
#2016-05-13|1072.54
#2016-05-16|1077.71
#2016-05-17|1083.97
#2016-05-18|1073.98
#2016-05-19|1058.76
#2016-05-20|1062.20
#2016-05-23|1066.20
#2016-05-24|1058.76
#2016-05-25|1083.01
#2016-05-26|1083.16
#2016-05-27|1087.27
#2016-05-30|1091.24
#2016-05-31|1092.98
#2016-06-01|1107.56
#2016-06-02|1110.01
#2016-06-03|1104.87
#2016-06-06|1114.40
#2016-06-07|1139.55
#2016-06-08|1136.53
#2016-06-09|1134.87
#2016-06-10|1122.91
#2016-06-13|1103.79
#2016-06-14|1101.36
#2016-06-15|1100.18
#2016-06-16|1085.69
#2016-06-17|1092.90
#2016-06-20|1100.77
#2016-06-21|1109.59
#2016-06-22|1109.98
#2016-06-23|1111.74
#2016-06-24|1082.24
#2016-06-27|1090.74
#2016-06-28|1095.98
#2016-06-29|1118.22
#2016-06-30|1132.73
#2016-07-01|1136.37
#2016-07-04|1147.25
#2016-07-05|1134.16
#2016-07-06|1122.56
#2016-07-07|1133.67
#2016-07-08|1125.66
#2016-07-11|1148.07
#2016-07-12|1162.58
#2016-07-13|1169.58
#2016-07-14|1173.18
#2016-07-15|1188.61
#2016-07-18|1187.93
#2016-07-19|1184.08
#2016-07-20|1188.33
#2016-07-21|1206.87
#2016-07-22|1195.47
#2016-07-25|1199.46
#2016-07-26|1205.79
#2016-07-27|1212.74
#2016-07-28|1214.17
#2016-07-29|1194.77
#2016-08-01|1222.70
#2016-08-02|1211.15
#2016-08-03|1192.68
#2016-08-04|1194.16
#2016-08-05|1206.18
#2016-08-08|1217.48
#2016-08-09|1210.32
#2016-08-10|1209.76
#2016-08-11|1209.33
#2016-08-12|1219.98
#2016-08-15|1215.55
#2016-08-16|1211.94
#2016-08-17|1201.99
#2016-08-18|1218.10
#2016-08-19|1212.15
#2016-08-22|1206.57
#2016-08-23|1208.91
#2016-08-24|1206.22
#2016-08-25|1199.37
#2016-08-26|1199.99
#2016-08-29|1192.57
#2016-08-30|1192.28
#2016-08-31|1184.74
#2016-09-01|1175.70
#2016-09-02|1182.82
#2016-09-05|1193.37
#2016-09-06|1194.00
#2016-09-07|1188.08
#2016-09-08|1196.37
#2016-09-09|1195.96
#2016-09-12|1167.43
#2016-09-13|1171.17
#2016-09-14|1166.72
#2016-09-15|1165.48
#2016-09-16|1165.37
#2016-09-19|1180.42
#2016-09-20|1176.01
#2016-09-21|1182.69
#2016-09-22|1195.22
#2016-09-23|1193.87
#2016-09-26|1183.64
#2016-09-27|1184.40
#2016-09-28|1188.92
#2016-09-29|1191.65
#2016-09-30|1172.27
#2016-10-03|1188.23
#2016-10-04|1193.27
#2016-10-05|1194.92
#2016-10-06|1193.91
#2016-10-07|1183.47
#2016-10-10|1180.30
#2016-10-11|1174.55
#2016-10-12|1169.10
#2016-10-13|1158.02
#2016-10-14|1164.63
#2016-10-17|1152.27
#2016-10-18|1163.03
#2016-10-19|1161.52
#2016-10-20|1157.70
#2016-10-21|1157.57
#2016-10-24|1151.32
#2016-10-25|1148.89
#2016-10-26|1144.04
#2016-10-27|1135.79
#2016-10-28|1127.22
#2016-10-31|1126.66
#2016-11-01|1130.27
#2016-11-02|1117.21
#2016-11-03|1114.44
#2016-11-04|1111.01
#2016-11-07|1114.16
#2016-11-08|1125.91
#2016-11-09|1105.32
#2016-11-10|1110.87
#2016-11-11|1069.39
#2016-11-14|1054.43
#2016-11-15|1056.82
#2016-11-16|1062.30
#2016-11-17|1062.12
#2016-11-18|1060.37
#2016-11-21|1057.26
#2016-11-22|1058.92
#2016-11-23|1059.31
#2016-11-24|1049.53
#2016-11-25|1053.35
#2016-11-28|1061.01
#2016-11-29|1056.87
#2016-11-30|1062.87
#2016-12-01|1070.39
#2016-12-02|1059.15
#2016-12-05|1056.58
#2016-12-06|1059.03
#2016-12-07|1061.94
#2016-12-08|1074.14
#2016-12-09|1066.33
#2016-12-12|1052.31
#2016-12-13|1054.57
#2016-12-14|1053.36
#2016-12-15|1044.54
#2016-12-16|1036.31
#2016-12-19|1028.47
#2016-12-20|1029.95
#2016-12-21|1029.24
#2016-12-22|1021.91
#2016-12-23|1017.52
#2016-12-26|1017.04
#2016-12-27|1018.16
#2016-12-28|1026.52
#2016-12-29|1034.23
#2016-12-30|1042.74
#2017-01-02|1043.49
#2017-01-03|1041.15
#2017-01-04|1050.83
#2017-01-05|1072.28
#2017-01-06|1071.92
#2017-01-09|1071.16
#2017-01-10|1074.32
#2017-01-11|1076.86
#2017-01-12|1076.21
#2017-01-13|1077.95
#2017-01-16|1070.08
#2017-01-17|1074.61
#2017-01-18|1080.61
#2017-01-19|1079.55
#2017-01-20|1075.96
#2017-01-23|1078.39
#2017-01-24|1087.80
#2017-01-25|1085.71
#2017-01-26|1096.34
#2017-01-27|1095.54
#2017-01-30|1099.70
#2017-01-31|1096.13
#2017-02-01|1101.06
#2017-02-02|1096.33
#2017-02-03|1094.46
#2017-02-06|1108.87
#2017-02-07|1105.71
#2017-02-08|1106.78
#2017-02-09|1108.80
#2017-02-10|1106.74
#2017-02-13|1112.26
#2017-02-14|1109.47
#2017-02-15|1106.15
#2017-02-16|1108.74
#2017-02-17|1100.81
#2017-02-20|1105.47
#2017-02-21|1100.51
#2017-02-22|1104.16
#2017-02-23|1100.78
#2017-02-24|1102.62
#2017-02-27|1099.58
#2017-02-28|1095.67
#2017-03-01|1094.53
#2017-03-02|1091.37
#2017-03-03|1091.29
#2017-03-06|1093.24
#2017-03-07|1097.29
#2017-03-08|1099.14
#2017-03-09|1095.18
#2017-03-10|1093.48
#2017-03-13|1096.99
#2017-03-14|1096.98
#2017-03-15|1095.80
#2017-03-16|1120.57
#2017-03-17|1131.85
#2017-03-20|1150.15
#2017-03-21|1151.27
#2017-03-22|1143.86
#2017-03-23|1129.00
#2017-03-24|1127.53
#2017-03-27|1131.27
#2017-03-28|1136.70
#2017-03-29|1135.82
#2017-03-30|1133.36
#2017-03-31|1127.94
#2017-04-03|1134.49
#2017-04-04|1136.47
#2017-04-05|1145.07
#2017-04-06|1134.10
#2017-04-07|1137.02
#2017-04-10|1133.36
#2017-04-11|1130.47
#2017-04-12|1134.82
#2017-04-13|1133.14
#2017-04-14|1132.49
#2017-04-17|1130.43
#2017-04-18|1121.68
#2017-04-19|1113.74
#2017-04-20|1120.75
#2017-04-21|1128.80
#2017-04-24|1124.64
#2017-04-25|1134.57
#2017-04-26|1135.83
#2017-04-27|1132.44
#2017-04-28|1126.53
#2017-05-01|1126.49
#2017-05-02|1127.70
#2017-05-03|1131.45
#2017-05-04|1137.35
#2017-05-05|1136.88
#2017-05-08|1141.81
#2017-05-09|1141.52
#2017-05-10|1150.71
#2017-05-11|1149.48
#2017-05-12|1152.04
#2017-05-15|1154.58
#2017-05-16|1156.43
#2017-05-17|1156.61
#2017-05-18|1145.90
#2017-05-19|1155.36
#2017-05-22|1161.53
#2017-05-23|1157.64
#2017-05-24|1156.92
#2017-05-25|1164.36
#2017-05-26|1165.52
#2017-05-29|1166.06
#2017-05-30|1163.86
#2017-05-31|1163.57
#2017-06-01|1167.92
#2017-06-02|1169.38
#2017-06-05|1169.95
#2017-06-06|1169.09
#2017-06-07|1169.56
#2017-06-08|1168.60
#2017-06-09|1162.37
#2017-06-12|1155.95
#2017-06-13|1160.37
#2017-06-14|1164.86
#2017-06-15|1158.45
#2017-06-16|1160.62
#2017-06-19|1164.64
#2017-06-20|1165.17
#2017-06-21|1163.06
#2017-06-22|1165.94
#2017-06-23|1165.90
#2017-06-26|1166.09
#2017-06-27|1166.11
#2017-06-28|1163.77
#2017-06-29|1162.99
#2017-06-30|1160.36
#2017-07-03|1169.57
#2017-07-04|1155.59
#2017-07-05|1148.37
#2017-07-06|1143.59
#2017-07-07|1143.56
#2017-07-10|1143.61
#2017-07-11|1146.16
#2017-07-12|1149.63
#2017-07-13|1158.52
#2017-07-14|1161.58
#2017-07-17|1164.63
#2017-07-18|1166.36
#2017-07-19|1169.93
#2017-07-20|1166.62
#2017-07-21|1171.55
#2017-07-24|1178.64
#2017-07-25|1179.00
#2017-07-26|1174.80
#2017-07-27|1173.31
#2017-07-28|1173.28
#2017-07-31|1172.18
#2017-08-01|1171.09
#2017-08-02|1171.01
#2017-08-03|1175.82
#2017-08-04|1174.48
#2017-08-07|1172.74
#2017-08-08|1180.09
#2017-08-09|1179.83
#2017-08-10|1191.00
#2017-08-11|1187.12
#2017-08-14|1190.76
#2017-08-15|1187.62
#2017-08-16|1188.54
#2017-08-17|1186.48
#2017-08-18|1187.30
#2017-08-21|1193.91
#2017-08-22|1196.00
#2017-08-23|1198.45
#2017-08-24|1196.82
#2017-08-25|1199.79
#2017-08-28|1204.09
#2017-08-29|1204.57
#2017-08-30|1207.98
#2017-08-31|1204.15
#2017-09-01|1204.33
#2017-09-04|1199.26
#2017-09-05|1198.23
#2017-09-06|1196.79
#2017-09-07|1201.39
#2017-09-08|1205.31
#2017-09-11|1206.28
#2017-09-12|1206.28
#2017-09-13|1199.98
#2017-09-14|1191.24
#2017-09-15|1196.17
#2017-09-18|1196.34
#2017-09-19|1195.89
#2017-09-20|1191.81
#2017-09-21|1185.12
#2017-09-22|1177.24
#2017-09-25|1173.45
#2017-09-26|1175.92
#2017-09-27|1176.45
#2017-09-28|1172.15
#2017-09-29|1176.11
#2017-10-02|1173.35
#2017-10-03|1173.29
#2017-10-04|1172.39
#2017-10-05|1172.40
#2017-10-06|1171.95
#2017-10-09|1166.34
#2017-10-10|1172.42
#2017-10-11|1168.18
#2017-10-12|1173.49
#2017-10-13|1179.19
#2017-10-16|1187.48
#2017-10-17|1191.15
#2017-10-18|1183.22
#2017-10-19|1174.19
#2017-10-20|1181.97
#2017-10-23|1183.92
#2017-10-24|1182.21
#2017-10-25|1180.10
#2017-10-26|1178.27
#2017-10-27|1175.69
#2017-10-30|1174.84
#2017-10-31|1174.46
#2017-11-01|1183.08
#2017-11-02|1178.21
#2017-11-03|1178.52
#2017-11-06|1179.29
#2017-11-07|1180.10
#2017-11-08|1175.71
#2017-11-09|1180.86
#2017-11-10|1181.33
#2017-11-13|1170.13
#2017-11-14|1162.32
#2017-11-15|1160.61
#2017-11-16|1160.44
#2017-11-17|1165.48
#2017-11-20|1163.70
#2017-11-21|1167.30
#2017-11-22|1171.67
#2017-11-23|1172.69
#2017-11-24|1177.94
#2017-11-27|1178.70
#2017-11-28|1179.26
#2017-11-29|1176.57
#2017-11-30|1167.67
#2017-12-01|1164.29
#2017-12-04|1163.21
#2017-12-05|1164.41
#2017-12-06|1157.56
#2017-12-07|1158.73
#2017-12-08|1153.64
#2017-12-11|1153.03
#2017-12-12|1154.99
#2017-12-13|1160.34
#2017-12-14|1165.58
#2017-12-15|1162.31
#2017-12-18|1166.14
#2017-12-19|1163.62
#2017-12-20|1168.05
#2017-12-21|1168.76
#2017-12-22|1178.34
#2017-12-25|1179.23
#2017-12-26|1179.68
#2017-12-27|1182.38
#2017-12-28|1186.86
#2017-12-29|1200.97
#2018-01-01|1199.16
#2018-01-02|1200.44
#2018-01-03|1195.56
#2018-01-04|1196.60
#2018-01-05|1204.75
#2018-01-08|1200.01
#2018-01-09|1196.33
#2018-01-10|1192.44
#2018-01-11|1193.94
#2018-01-12|1192.26
#2018-01-15|1197.54
#2018-01-16|1201.48
#2018-01-17|1201.27
#2018-01-18|1206.87
#2018-01-19|1206.91
#2018-01-22|1210.17
#2018-01-23|1213.23
#2018-01-24|1214.69
#2018-01-25|1214.76
#2018-01-26|1220.87
#2018-01-29|1222.54
#2018-01-30|1210.20
#2018-01-31|1216.15
#2018-02-01|1210.94
#2018-02-02|1200.06
#2018-02-05|1190.58
#2018-02-06|1163.76
#2018-02-07|1164.68
#2018-02-08|1162.94
#2018-02-09|1141.27
#2018-02-12|1139.02
#2018-02-13|1140.56
#2018-02-14|1143.11
#2018-02-15|1146.77
#2018-02-16|1143.69
#2018-02-19|1144.67
#2018-02-20|1143.51
#2018-02-21|1155.24
#2018-02-22|1143.72
#2018-02-23|1151.47
#2018-02-26|1150.82
#2018-02-27|1147.86
#2018-02-28|1141.31
#2018-03-01|1136.07
#2018-03-02|1133.77
#2018-03-05|1116.06
#2018-03-06|1121.69
#2018-03-07|1116.87
#2018-03-08|1128.68
#2018-03-09|1131.54
#2018-03-12|1140.75
#2018-03-13|1136.25
#2018-03-14|1135.48
#2018-03-15|1130.39
#2018-03-16|1131.34
#2018-03-19|1128.56
#2018-03-20|1125.76
#2018-03-21|1127.59
#2018-03-22|1127.16
#2018-03-23|1115.09
#2018-03-26|1118.90
#2018-03-27|1129.37
#2018-03-28|1118.48
#2018-03-29|1121.91
#2018-03-30|1126.24
#2018-04-02|1128.56
#2018-04-03|1130.72
#2018-04-04|1112.21
#2018-04-05|1114.58
#2018-04-06|1120.02
#2018-04-09|1139.48
#2018-04-10|1147.81
#2018-04-11|1143.78
#2018-04-12|1140.96
#2018-04-13|1136.01
#2018-04-16|1130.79
#2018-04-17|1127.30
#2018-04-18|1131.48
#2018-04-19|1136.27
#2018-04-20|1137.22
#2018-04-23|1130.63
#2018-04-24|1135.42
#2018-04-25|1124.55
#2018-04-26|1115.60
#2018-04-27|1139.30
#2018-04-30|1146.99
#2018-05-01|1146.95
#2018-05-02|1140.31
#2018-05-03|1125.76
#2018-05-04|1120.00
#2018-05-07|1123.30
#2018-05-08|1124.52
#2018-05-09|1115.12
#2018-05-10|1112.07
#2018-05-11|1111.26
#2018-05-14|1109.42
#2018-05-15|1100.79
#2018-05-16|1098.83
#2018-05-17|1091.01
#2018-05-18|1095.28
#2018-05-21|1091.08
#2018-05-22|1092.29
#2018-05-23|1085.59
#2018-05-24|1097.07
#2018-05-25|1099.69
#2018-05-28|1101.71
#2018-05-29|1092.92
#2018-05-30|1079.37
#2018-05-31|1081.36
#2018-06-01|1089.10
#2018-06-04|1100.67
#2018-06-05|1104.66
#2018-06-06|1113.00
#2018-06-07|1116.54
#2018-06-08|1099.53
#2018-06-11|1101.18
#2018-06-12|1099.72
#2018-06-13|1092.75
#2018-06-14|1087.15
#2018-06-15|1083.82
#2018-06-18|1078.87
#2018-06-19|1062.81
#2018-06-20|1071.11
#2018-06-21|1052.84
#2018-06-22|1054.42
#2018-06-25|1052.41
#2018-06-26|1059.27
#2018-06-27|1052.90
#2018-06-28|1049.50
#2018-06-29|1059.18
#2018-07-02|1058.19
#2018-07-03|1050.88
#2018-07-04|1060.06
#2018-07-05|1060.78
#2018-07-06|1064.89
#2018-07-09|1079.03
#2018-07-10|1085.43
#2018-07-11|1081.84
#2018-07-12|1077.08
#2018-07-13|1069.69
#2018-07-16|1065.80
#2018-07-17|1064.65
#2018-07-18|1063.75
#2018-07-19|1061.14
#2018-07-20|1065.57
#2018-07-23|1073.56
#2018-07-24|1075.95
#2018-07-25|1072.58
#2018-07-26|1075.47
#2018-07-27|1078.66
#2018-07-30|1083.25
#2018-07-31|1080.29
#2018-08-01|1077.14
#2018-08-02|1063.98
#2018-08-03|1061.87
#2018-08-06|1070.25
#2018-08-07|1073.87
#2018-08-08|1080.55
#2018-08-09|1082.22
#2018-08-10|1084.60
#2018-08-13|1064.31
#2018-08-14|1065.59
#2018-08-15|1065.54
#2018-08-16|1069.30
#2018-08-17|1077.87
#2018-08-20|1092.53
#2018-08-21|1091.33
#2018-08-22|1089.84
#2018-08-23|1088.02
#2018-08-24|1087.29
#2018-08-27|1102.45
#2018-08-28|1109.47
#2018-08-29|1112.09
#2018-08-30|1108.28
#2018-08-31|1110.33
#2018-09-03|1113.66
#2018-09-04|1115.29
#2018-09-05|1094.80
#2018-09-06|1101.23
#2018-09-07|1109.12
#2018-09-10|1109.44
#2018-09-11|1110.43
#2018-09-12|1106.48
#2018-09-13|1113.96
#2018-09-14|1125.48
#2018-09-17|1114.44
#2018-09-18|1122.71
#2018-09-19|1118.75
#2018-09-20|1125.91
#2018-09-21|1129.36
#2018-09-24|1116.86
#2018-09-25|1114.39
#2018-09-26|1115.04
#2018-09-27|1118.77
#2018-09-28|1126.49
#2018-10-01|1129.77
#2018-10-02|1112.36
#2018-10-03|1110.70
#2018-10-04|1100.89
#2018-10-05|1110.51
#2018-10-08|1110.93
#2018-10-09|1113.75
#2018-10-10|1127.51
#2018-10-11|1106.28
#2018-10-12|1110.37
#2018-10-15|1095.42
#2018-10-16|1108.97
#2018-10-17|1113.20
#2018-10-18|1111.89
#2018-10-19|1104.94
#2018-10-22|1105.21
#2018-10-23|1080.90
#2018-10-24|1078.95
#2018-10-25|1077.35
#2018-10-26|1073.23
#2018-10-29|1067.56
#2018-10-30|1060.16
#2018-10-31|1080.05
#2018-11-01|1082.17
#2018-11-02|1088.81
#2018-11-05|1076.64
#2018-11-06|1086.10
#2018-11-07|1086.02
#2018-11-08|1100.59
#2018-11-09|1078.96
#2018-11-12|1080.23
#2018-11-13|1087.38
#2018-11-14|1088.13
#2018-11-15|1102.34
#2018-11-16|1109.70
#2018-11-19|1114.71
#2018-11-20|1107.25
#2018-11-21|1101.18
#2018-11-22|1097.35
#2018-11-23|1106.25
#2018-11-26|1119.66
#2018-11-27|1109.77
#2018-11-28|1112.17
#2018-11-29|1106.01
#2018-11-30|1111.65
#2018-12-03|1101.25
#2018-12-04|1106.67
#2018-12-05|1103.85
#2018-12-06|1096.40
#2018-12-07|1104.27
#2018-12-10|1095.96
#2018-12-11|1086.56
#2018-12-12|1097.41
#2018-12-13|1102.77
#2018-12-14|1086.51
#2018-12-17|1088.27
#2018-12-18|1083.32
#2018-12-19|1096.82
#2018-12-20|1094.58
#2018-12-21|1088.88
#2018-12-24|1079.83
#2018-12-25|1076.70
#2018-12-26|1074.16
#2018-12-27|1078.37
#2018-12-28|1086.72
#2018-12-31|1097.89
#2019-01-01|1098.51
#2019-01-02|1072.26
#2019-01-03|1076.87
#2019-01-04|1098.49
#2019-01-07|1114.83
#2019-01-08|1116.36
#2019-01-09|1125.60
#2019-01-10|1126.06
#2019-01-11|1126.83
#2019-01-14|1122.03
#2019-01-15|1139.74
#2019-01-16|1139.31
#2019-01-17|1134.49
#2019-01-18|1136.48
#2019-01-21|1133.28
#2019-01-22|1131.36
#2019-01-23|1141.47
#2019-01-24|1145.06
#2019-01-25|1144.31
#2019-01-28|1149.94
#2019-01-29|1150.44
#2019-01-30|1151.70
#2019-01-31|1153.92
#2019-02-01|1160.24
#2019-02-04|1157.02
#2019-02-05|1156.38
#2019-02-06|1159.93
#2019-02-07|1161.12
#2019-02-08|1156.50
#2019-02-11|1155.21
#2019-02-12|1151.94
#2019-02-13|1155.94
#2019-02-14|1156.49
#2019-02-15|1154.40
#2019-02-18|1164.50
#2019-02-19|1155.67
#2019-02-20|1159.84
#2019-02-21|1164.06
#2019-02-22|1176.36
#2019-02-25|1164.38
#2019-02-26|1166.85
#2019-02-27|1166.59
#2019-02-28|1157.62
#2019-03-01|1166.56
#2019-03-04|1151.29
#2019-03-05|1149.65
#2019-03-06|1145.35
#2019-03-07|1145.21
#2019-03-08|1139.17
#2019-03-11|1154.92
#2019-03-12|1171.00
#2019-03-13|1168.00
#2019-03-14|1176.68
#2019-03-15|1182.03
#2019-03-18|1193.85
#2019-03-19|1197.06
#2019-03-20|1198.37
#2019-03-21|1176.93
#2019-03-22|1168.78
#2019-03-25|1157.94
#2019-03-26|1159.52
#2019-03-27|1155.36
#2019-03-28|1160.08
#2019-03-29|1158.64
#2019-04-01|1149.62
#2019-04-02|1152.01
#2019-04-03|1158.75
#2019-04-04|1158.98
#2019-04-05|1160.09
#2019-04-08|1149.03
#2019-04-09|1151.57
#2019-04-10|1151.35
#2019-04-11|1142.75
#2019-04-12|1139.92
#2019-04-15|1137.30
#2019-04-16|1143.56
#2019-04-17|1137.75
#2019-04-18|1134.10
#2019-04-19|1131.88
#2019-04-22|1126.67
#2019-04-23|1125.55
#2019-04-24|1120.90
#2019-04-25|1113.43
#2019-04-26|1120.48
#2019-04-29|1120.23
#2019-04-30|1113.70
#2019-05-01|1113.72
#2019-05-02|1112.77
#2019-05-03|1114.62
#2019-05-06|1109.21
#2019-05-07|1113.21
#2019-05-08|1104.54
#2019-05-09|1100.18
#2019-05-10|1095.00
#2019-05-13|1091.90
#2019-05-14|1091.15
#2019-05-15|1084.62
#2019-05-16|1075.95
#2019-05-17|1081.01
#2019-05-20|1089.71
#2019-05-21|1095.38
#2019-05-22|1086.26
#2019-05-23|1085.87
#2019-05-24|1100.82
#2019-05-27|1100.21
#2019-05-28|1087.74
#2019-05-29|1088.17
#2019-05-30|1093.84
#2019-05-31|1092.61
#2019-06-03|1109.72
#2019-06-04|1108.58
#2019-06-05|1110.25
#2019-06-06|1111.80
#2019-06-07|1111.81
#2019-06-10|1115.31
#2019-06-11|1114.37
#2019-06-12|1111.19
#2019-06-13|1114.37
#2019-06-14|1107.26
#2019-06-17|1096.85
#2019-06-18|1106.42
#2019-06-19|1126.51
#2019-06-20|1134.27
#2019-06-21|1141.62
#2019-06-24|1137.58
#2019-06-25|1137.62
#2019-06-26|1136.61
#2019-06-27|1151.53
#2019-06-28|1152.22
#2019-07-01|1153.80
#2019-07-02|1156.73
#2019-07-03|1155.10
#2019-07-04|1155.20
#2019-07-05|1154.30
#2019-07-08|1144.62
#2019-07-09|1140.90
#2019-07-10|1142.87
#2019-07-11|1145.82
#2019-07-12|1135.85
#2019-07-15|1144.21
#2019-07-16|1143.66
#2019-07-17|1144.51
#2019-07-18|1141.58
#2019-07-19|1147.88
#2019-07-22|1136.04
#2019-07-23|1129.85
#2019-07-24|1123.57
#2019-07-25|1121.03
#2019-07-26|1110.94
#2019-07-29|1105.97
#2019-07-30|1109.96
#2019-07-31|1105.30
#2019-08-01|1095.16
#2019-08-02|1082.22
#2019-08-05|1056.45
#2019-08-06|1063.81
#2019-08-07|1063.66
#2019-08-08|1070.65
#2019-08-09|1083.03
#2019-08-12|1079.86
#2019-08-13|1064.51
#2019-08-14|1068.70
#2019-08-15|1091.82
#2019-08-16|1097.85
#2019-08-19|1097.39
#2019-08-20|1105.69
#2019-08-21|1105.79
#2019-08-22|1101.79
#2019-08-23|1109.04
#2019-08-26|1101.19
#2019-08-27|1092.33
#2019-08-28|1095.65
#2019-08-29|1100.72
#2019-08-30|1108.80
#2019-09-02|1108.36
#2019-09-03|1097.25
#2019-09-04|1111.35
#2019-09-05|1110.93
#2019-09-06|1109.84
#2019-09-09|1113.96
#2019-09-10|1113.37
#2019-09-11|1120.98
#2019-09-12|1118.36
#2019-09-13|1120.62
#2019-09-16|1118.84
#2019-09-17|1109.11
#2019-09-18|1108.54
#2019-09-19|1099.04
#2019-09-20|1105.48
#2019-09-23|1094.95
#2019-09-24|1096.59
#2019-09-25|1090.41
#2019-09-26|1094.22
#2019-09-27|1094.21
#2019-09-30|1102.58
#2019-10-01|1096.17
#2019-10-02|1096.11
#2019-10-03|1097.10
#2019-10-04|1094.08
#2019-10-07|1092.14
#2019-10-08|1095.10
#2019-10-09|1098.94
#2019-10-10|1104.22
#2019-10-11|1119.85
#2019-10-14|1125.64
#2019-10-15|1117.11
#2019-10-16|1114.77
#2019-10-17|1122.00
#2019-10-18|1124.58
#2019-10-21|1127.56
#2019-10-22|1122.04
#2019-10-23|1113.19
#2019-10-24|1117.29
#2019-10-25|1106.45
#2019-10-28|1108.68
#2019-10-29|1103.21
#2019-10-30|1100.59
#2019-10-31|1093.93
#2019-11-01|1097.53
#2019-11-04|1106.22
#2019-11-05|1113.49
#2019-11-06|1103.48
#2019-11-07|1106.45
#2019-11-08|1105.72
#2019-11-11|1092.59
#2019-11-12|1097.09
#2019-11-13|1080.89
#2019-11-14|1071.88
#2019-11-15|1079.95
#2019-11-18|1085.39
#2019-11-19|1098.73
#2019-11-20|1100.70
#2019-11-21|1083.12
#2019-11-22|1087.73
#2019-11-25|1098.63
#2019-11-26|1084.29
#2019-11-27|1081.37
#2019-11-28|1076.30
#2019-11-29|1070.20
#2019-12-02|1075.33
#2019-12-03|1075.22
#2019-12-04|1079.02
#2019-12-05|1078.13
#2019-12-06|1076.88
#2019-12-09|1079.73
#2019-12-10|1077.31
#2019-12-11|1077.88
#2019-12-12|1079.39
#2019-12-13|1087.84
#2019-12-16|1081.08
#2019-12-17|1090.75
#2019-12-18|1095.96
#2019-12-19|1096.47
#2019-12-20|1110.89
#2019-12-23|1114.08
#2019-12-24|1113.29
#2019-12-25|1113.13
#2019-12-26|1110.83
#2019-12-27|1120.54
#2019-12-30|1123.85
#2019-12-31|1118.36
#2020-01-01|1117.88
#2020-01-02|1115.95
#2020-01-03|1111.80
#2020-01-06|1104.65
#2020-01-07|1103.03
#2020-01-08|1101.23
#2020-01-09|1114.36
#2020-01-10|1108.58
#2020-01-13|1122.46
#2020-01-14|1123.76
#2020-01-15|1117.93
#2020-01-16|1121.30
#2020-01-17|1126.72
#2020-01-20|1143.65
#2020-01-21|1135.42
#2020-01-22|1147.62
#2020-01-23|1141.82
#2020-01-24|1155.99
#2020-01-27|1145.45
#2020-01-28|1136.62
#2020-01-29|1125.55
#2020-01-30|1094.81
#2020-01-31|1091.49
#2020-02-03|1087.11
#2020-02-04|1095.39
#2020-02-05|1101.83
#2020-02-06|1127.94
#2020-02-07|1123.28
#2020-02-10|1119.18
#2020-02-11|1114.43
#2020-02-12|1116.47
#2020-02-13|1113.48
#2020-02-14|1109.83
#2020-02-17|1119.09
#2020-02-18|1107.93
#2020-02-19|1117.98
#2020-02-20|1111.10
#2020-02-21|1107.01
#2020-02-24|1085.32
#2020-02-25|1080.52
#2020-02-26|1061.51
#2020-02-27|1064.57
#2020-02-28|1044.33
#2020-03-02|1039.74
#2020-03-03|1044.79
#2020-03-04|1060.46
#2020-03-05|1071.99
#2020-03-06|1046.24
#2020-03-09|1011.07
#2020-03-10|1010.81
#2020-03-11|1003.38
#2020-03-12| 964.54
#2020-03-13| 957.01
#2020-03-16| 925.64
#2020-03-17| 912.42
#2020-03-18| 877.72
#2020-03-19| 864.80
#2020-03-20| 924.64
#2020-03-23| 880.46
#2020-03-24| 908.68
#2020-03-25| 922.51
#2020-03-26| 948.61
#2020-03-27| 948.91
#2020-03-30| 934.97
#2020-03-31| 954.60
#2020-04-01| 937.48
#2020-04-02| 952.08
#2020-04-03| 964.65
#2020-04-06| 985.40
#2020-04-07|1006.50
#2020-04-08| 987.83
#2020-04-09| 998.79
#2020-04-10|1001.57
#2020-04-13|1013.42
#2020-04-14|1020.07
#2020-04-15|1010.23
#2020-04-16| 992.10
#2020-04-17|1008.13
#2020-04-20|1007.60
#2020-04-21| 996.83
#2020-04-22|1016.06
#2020-04-23|1014.41
#2020-04-24|1009.71
#2020-04-27|1026.94
#2020-04-28|1026.81
#2020-04-29|1035.47
#2020-04-30|1051.40
#2020-05-01|1051.39
#2020-05-04|1029.48
#2020-05-05|1029.66
#2020-05-06|1028.34
#2020-05-07|1018.44
#2020-05-08|1019.88
#2020-05-11|1023.82
#2020-05-12|1018.65
#2020-05-13|1019.07
#2020-05-14|1005.03
#2020-05-15|1007.75
#2020-05-18|1012.89
#2020-05-19|1032.21
#2020-05-20|1022.27
#2020-05-21|1035.61
#2020-05-22|1018.79
#2020-05-25|1017.53
#2020-05-26|1019.13
#2020-05-27|1016.00
#2020-05-28|1013.48
#2020-05-29|1017.32
#2020-06-01|1029.34
#2020-06-02|1032.78
#2020-06-03|1037.89
#2020-06-04|1042.22
#2020-06-05|1051.48
#2020-06-08|1048.96
#2020-06-09|1050.24
#2020-06-10|1052.34
#2020-06-11|1033.72
#2020-06-12|1030.84
#2020-06-15|1014.73
#2020-06-16|1027.88
#2020-06-17|1032.47
#2020-06-18|1032.93
#2020-06-19|1035.75
#2020-06-22|1035.29
#2020-06-23|1041.17
#2020-06-24|1037.97
#2020-06-25|1035.12
#2020-06-26|1027.07
#2020-06-29|1020.78
#2020-06-30|1026.13
#2020-07-01|1026.12
#2020-07-02|1051.31
#2020-07-03|1055.23
#2020-07-06|1076.03
#2020-07-07|1061.11
#2020-07-08|1060.80
#2020-07-09|1061.47
#2020-07-10|1052.26
#2020-07-13|1055.94
#2020-07-14|1048.63
#2020-07-15|1036.86
#2020-07-16|1030.73
#2020-07-17|1033.75
#2020-07-20|1034.97
#2020-07-21|1033.68
#2020-07-22|1029.22
#2020-07-23|1024.49
#2020-07-24|1022.05
#2020-07-27|1017.51
#2020-07-28|1018.22
#2020-07-29|1022.74
#2020-07-30|1016.54
#2020-07-31|1020.52
#2020-08-03|1012.75
#2020-08-04|1018.59
#2020-08-05|1033.66
#2020-08-06|1026.06
#2020-08-07|1024.28
#2020-08-10|1029.95
#2020-08-11|1039.08
#2020-08-12|1040.48
#2020-08-13|1058.09
#2020-08-14|1053.22
#2020-08-17|1051.43
#2020-08-18|1063.08
#2020-08-19|1056.03
#2020-08-20|1041.36
#2020-08-21|1046.51
#2020-08-24|1055.04
#2020-08-25|1051.89
#2020-08-26|1053.82
#2020-08-27|1043.56
#2020-08-28|1048.32
#2020-08-31|1028.56
#2020-09-01|1035.19
#2020-09-02|1032.30
#2020-09-03|1032.36
#2020-09-04|1025.99
#2020-09-07|1023.78
#2020-09-08|1021.99
#2020-09-09|1021.00
#2020-09-10|1012.75
#2020-09-11|1014.15
#2020-09-14|1017.41
#2020-09-15|1015.94
#2020-09-16|1011.33
#2020-09-17|1003.03
#2020-09-18|1013.13
#2020-09-21| 985.12
#2020-09-22| 977.63
#2020-09-23| 967.21
#2020-09-24| 940.11
#2020-09-25| 946.76
#2020-09-28| 952.57
#2020-09-29| 943.56
#2020-09-30| 945.57
#2020-10-01| 951.22
#2020-10-02| 949.40
#2020-10-05| 951.87
#2020-10-06| 962.53
#2020-10-07| 966.79
#2020-10-08| 963.79
#2020-10-09| 964.30
#2020-10-12| 987.01
#2020-10-13| 986.32
#2020-10-14| 992.35
#2020-10-15| 972.14
#2020-10-16| 976.17
#2020-10-19| 967.86
#2020-10-20| 968.43
#2020-10-21| 984.89
#2020-10-22| 977.04
#2020-10-23| 972.65
#2020-10-26| 975.57
#2020-10-27| 965.65
#2020-10-28| 963.67
#2020-10-29| 956.51
#2020-10-30| 948.17
#2020-11-02| 960.80
#2020-11-03| 967.96
#2020-11-04| 976.88
#2020-11-05|1004.66
#2020-11-06|1020.25
#2020-11-09|1036.02
#2020-11-10|1025.30
#2020-11-11|1027.40
#2020-11-12|1025.32
#2020-11-13|1018.17
#2020-11-16|1020.44
#2020-11-17|1011.05
#2020-11-18|1008.71
#2020-11-19|1016.93
#2020-11-20|1025.58
#2020-11-23|1048.42
#2020-11-24|1047.03
#2020-11-25|1031.52
#2020-11-26|1044.04
#2020-11-27|1039.01
#2020-11-30|1028.91
#2020-12-01|1033.28
#2020-12-02|1019.79
#2020-12-03|1032.70
#2020-12-04|1033.22
#2020-12-07|1032.38
#2020-12-08|1041.48
#2020-12-09|1049.33
#2020-12-10|1048.61
#2020-12-11|1048.42
#2020-12-14|1067.18
#2020-12-15|1071.67
#2020-12-16|1082.22
#2020-12-17|1079.55
#2020-12-18|1080.55
#2020-12-21|1065.26
#2020-12-22|1062.39
#2020-12-23|1086.43
#2020-12-24|1097.76
#2020-12-25|1098.46
#2020-12-28|1096.23
#2020-12-29|1111.15
#2020-12-30|1106.56
#2020-12-31|1108.29
#2021-01-01|1110.31
#2021-01-04|1132.94
#2021-01-05|1149.47
#2021-01-06|1136.89
#2021-01-07|1102.32
#2021-01-08|1099.49
#2021-01-11|1103.81
#2021-01-12|1122.01
#2021-01-13|1122.13
#2021-01-14|1119.95
#2021-01-15|1081.95
#2021-01-18|1087.91
#2021-01-19|1114.38
#2021-01-20|1120.93
#2021-01-21|1104.04
#2021-01-22|1082.66
#2021-01-25|1092.32
#2021-01-26|1086.02
#2021-01-27|1076.98
#2021-01-28|1064.59
#2021-01-29|1048.88
#2021-02-01|1072.98
#2021-02-02|1081.79
#2021-02-03|1071.86
#2021-02-04|1048.72
#2021-02-05|1040.10
#2021-02-08|1042.06
#2021-02-09|1047.99
#2021-02-10|1047.46
#2021-02-11|1058.96
#2021-02-12|1055.57
#2021-02-15|1058.64
#2021-02-16|1078.34
#2021-02-17|1076.25
#2021-02-18|1064.86
#2021-02-19|1088.51
#2021-02-22|1060.51
#2021-02-23|1057.27
#2021-02-24|1040.86
#2021-02-25|1048.07
#2021-02-26|1011.74
#2021-03-01|1013.67
#2021-03-02|1017.99
#2021-03-03|1031.59
#2021-03-04|1008.78
#2021-03-05| 994.49
#2021-03-08| 963.45
#2021-03-09| 956.89
#2021-03-10| 962.54
#2021-03-11| 965.10
#2021-03-12| 977.19
#2021-03-15| 992.04
#2021-03-16|1020.68
#2021-03-17|1018.33
#2021-03-18|1020.00
#2021-03-19|1017.07
#2021-03-22|1010.95
#2021-03-23|1007.81
#2021-03-24|1001.46
#2021-03-25| 998.00
#2021-03-26|1007.28
#2021-03-29|1011.53
#2021-03-30|1009.78
#2021-03-31|1005.62
#2021-04-01|1014.42
#2021-04-02|1013.93
#2021-04-05|1013.63
#2021-04-06|1015.84
#2021-04-07|1017.48
#2021-04-08|1012.39
#2021-04-09|1012.99
#2021-04-12| 990.55
#2021-04-13| 998.07
#2021-04-14|1001.95
#2021-04-15|1009.85
#2021-04-16|1017.93
#2021-04-19|1018.83
#2021-04-20|1026.86
#2021-04-21|1021.97
#2021-04-22|1023.46
#2021-04-23|1021.06
#2021-04-26|1024.97
#2021-04-27|1025.92
#2021-04-28|1030.92
#2021-04-29|1030.70
#2021-04-30|1028.26
#2021-05-03|1031.39
#2021-05-04|1025.23
#2021-05-05|1021.43
#2021-05-06|1027.06
#2021-05-07|1032.07
#2021-05-10|1035.36
#2021-05-11|1027.95
#2021-05-12|1020.02
#2021-05-13|1013.46
#2021-05-14|1019.38
#2021-05-17|1012.38
#2021-05-18|1019.59
#2021-05-19|1011.96
#2021-05-20|1016.16
#2021-05-21|1023.37
#2021-05-24|1019.81
#2021-05-25|1024.73
#2021-05-26|1027.12
#2021-05-27|1026.36
#2021-05-28|1028.70
#2021-05-31|1046.06
#2021-06-01|1045.73
#2021-06-02|1045.62
#2021-06-03|1051.49
#2021-06-04|1055.68
#2021-06-07|1062.68
#2021-06-08|1063.78
#2021-06-09|1063.13
#2021-06-10|1069.90
#2021-06-11|1069.74
#2021-06-14|1067.86
#2021-06-15|1069.45
#2021-06-16|1063.85
#2021-06-17|1051.35
#2021-06-18|1055.43
#2021-06-21|1049.34
#2021-06-22|1047.99
#2021-06-23|1050.54
#2021-06-24|1043.30
#2021-06-25|1054.17
#2021-06-28|1046.50
#2021-06-29|1041.45
#2021-06-30|1039.95
#2021-07-01|1033.55
#2021-07-02|1029.39
#2021-07-05|1035.09
#2021-07-06|1033.13
#2021-07-07|1031.27
#2021-07-08|1022.44
#2021-07-09|1032.62
#2021-07-12|1030.56
#2021-07-13|1034.90
#2021-07-14|1029.31
#2021-07-15|1032.09
#2021-07-16|1040.55
#2021-07-19|1033.43
#2021-07-20|1029.09
#2021-07-21|1028.20
#2021-07-22|1042.83
#2021-07-23|1032.80
#2021-07-26|1031.85
#2021-07-27|1028.12
#2021-07-28|1038.73
#2021-07-29|1045.17
#2021-07-30|1039.19
#2021-08-02|1050.24
#2021-08-03|1056.16
#2021-08-04|1056.08
#2021-08-05|1063.17
#2021-08-06|1063.75
#2021-08-09|1053.89
#2021-08-10|1061.72
#2021-08-11|1066.44
#2021-08-12|1072.31
#2021-08-13|1066.48
#2021-08-16|1059.45
#2021-08-17|1059.55
#2021-08-18|1065.29
#2021-08-19|1057.46
#2021-08-20|1051.12
#2021-08-23|1056.45
#2021-08-24|1062.15
#2021-08-25|1064.43
#2021-08-26|1058.21
#2021-08-27|1064.04
#2021-08-30|1083.77
#2021-08-31|1107.78
#2021-09-01|1098.31
#2021-09-02|1106.89
#2021-09-03|1106.62
#2021-09-06|1108.89
#2021-09-07|1118.50
#2021-09-08|1112.17
#2021-09-09|1114.32
#2021-09-10|1113.38
#2021-09-13|1113.70
#2021-09-14|1115.90
#2021-09-15|1126.88
#2021-09-16|1131.83
#2021-09-17|1136.19
#2021-09-20|1125.97
#2021-09-21|1135.36
#2021-09-22|1139.37
#2021-09-23|1134.17
#2021-09-24|1138.45
#2021-09-27|1123.18
#2021-09-28|1117.67
#2021-09-29|1116.39
#2021-09-30|1105.67
#2021-10-01|1100.30
#2021-10-04|1088.52
#2021-10-05|1097.71
#2021-10-06|1091.56
#2021-10-07|1104.05
#2021-10-08|1101.85
#2021-10-11|1107.28
#2021-10-12|1094.74
#2021-10-13|1096.02
#2021-10-14|1096.69
#2021-10-15|1099.71
#2021-10-18|1093.07
#2021-10-19|1111.38
#2021-10-20|1123.41
#2021-10-21|1112.48
#2021-10-22|1118.51
#2021-10-25|1111.49
#2021-10-26|1114.82
#2021-10-27|1104.88
#2021-10-28|1097.91
#2021-10-29|1087.79
#2021-11-01|1091.72
#2021-11-02|1087.11
#2021-11-03|1075.31
#2021-11-04|1083.89
#2021-11-05|1082.08
#2021-11-08|1089.26
#2021-11-09|1094.35
#2021-11-10|1106.68
#2021-11-11|1107.22
#2021-11-12|1117.37
#2021-11-15|1116.40
#2021-11-16|1126.73
#2021-11-17|1120.29
#2021-11-18|1110.96
#2021-11-19|1114.99
#2021-11-22|1122.73
#2021-11-23|1131.72
#2021-11-24|1114.43
#2021-11-25|1126.61
#2021-11-26|1098.05
#2021-11-29|1101.05
#2021-11-30|1087.43
#2021-12-01|1095.11
#2021-12-02|1097.30
#2021-12-03|1090.77
#2021-12-06|1073.67
#2021-12-07|1079.92
#2021-12-08|1087.49
#2021-12-09|1097.31
#2021-12-10|1090.81
#2021-12-13|1083.67
#2021-12-14|1067.89
#2021-12-15|1054.50
#2021-12-16|1056.58
#2021-12-17|1048.08
#2021-12-20|1031.56
#2021-12-21|1051.21
#2021-12-22|1060.44
#2021-12-23|1063.77
#2021-12-24|1061.86
#2021-12-27|1062.00
#2021-12-28|1067.41
#2021-12-29|1066.34
#2021-12-30|1066.75
#2021-12-31|1076.53
#2022-01-03|1075.88
#2022-01-04|1076.08
#2022-01-05|1067.40
#2022-01-06|1068.75
#2022-01-07|1069.55
#2022-01-10|1075.65
#2022-01-11|1066.73
#2022-01-12|1088.74
#2022-01-13|1092.65
#2022-01-14|1086.52
#2022-01-17|1083.85
#2022-01-18|1081.89
#2022-01-19|1077.33
#2022-01-20|1085.18
#2022-01-21|1081.35
#2022-01-24|1065.87
#2022-01-25|1061.24
#2022-01-26|1059.23
#2022-01-27|1037.68
#2022-01-28|1036.64
#2022-01-31|1041.04
#2022-02-01|1040.20
#2022-02-02|1042.23
#2022-02-03|1042.38
#2022-02-04|1046.96
#2022-02-07|1039.96
#2022-02-08|1032.51
#2022-02-09|1053.54
#2022-02-10|1063.43
#2022-02-11|1053.60
#2022-02-14|1037.49
#2022-02-15|1045.55
#2022-02-16|1060.15
#2022-02-17|1059.68
#2022-02-18|1056.51
#2022-02-21|1054.36
#2022-02-22|1038.02
#2022-02-23|1047.55
#2022-02-24|1003.65
#2022-02-25|1009.90
#2022-02-28|1007.54
#2022-03-01|1012.31
#2022-03-02|1003.53
#2022-03-03|1004.65
#2022-03-04| 984.56
#2022-03-07| 971.57
#2022-03-08| 962.75
#2022-03-09| 970.88
#2022-03-10| 982.32
#2022-03-11| 981.99
#2022-03-14| 961.81
#2022-03-15| 943.14
#2022-03-16| 981.61
#2022-03-17| 996.23
#2022-03-18| 990.19
#2022-03-21| 983.27
#2022-03-22| 997.30
#2022-03-23|1000.47
#2022-03-24|1002.03
#2022-03-25| 998.75
#2022-03-28|1005.44
#2022-03-29|1005.41
#2022-03-30|1011.50
#2022-03-31|1010.14
#2022-04-01|1009.76
#2022-04-04|1015.52
#2022-04-05|1015.79
#2022-04-06|1010.18
#2022-04-07|1002.07
#2022-04-08|1002.24
#2022-04-11| 986.79
#2022-04-12| 979.64
#2022-04-13| 984.18
#2022-04-14| 987.26
#2022-04-15| 986.64
#2022-04-18| 982.51
#2022-04-19| 974.66
#2022-04-20| 982.55
#2022-04-21| 973.37
#2022-04-22| 973.81
#2022-04-25| 955.97
#2022-04-26| 965.32
#2022-04-27| 966.80
#2022-04-28| 964.51
#2022-04-29| 973.85
#2022-05-02| 972.82
#2022-05-03| 957.97
#2022-05-04| 944.64
#2022-05-05| 946.92
#2022-05-06| 934.49
#2022-05-09| 917.76
#2022-05-10| 919.69
#2022-05-11| 926.00
#2022-05-12| 904.84
#2022-05-13| 907.98
#2022-05-16| 912.23
#2022-05-17| 924.09
#2022-05-18| 921.05
#2022-05-19| 904.32
#2022-05-20| 921.27
#2022-05-23| 913.14
#2022-05-24| 906.69
#2022-05-25| 912.58
#2022-05-26| 917.76
#2022-05-27| 920.75
#2022-05-30| 934.92
#2022-05-31| 938.93
#2022-06-01| 934.16
#2022-06-02| 928.21
#2022-06-03| 926.01
#2022-06-06| 931.07
#2022-06-07| 924.99
#2022-06-08| 927.82
#2022-06-09| 922.60
#2022-06-10| 917.38
#2022-06-13| 902.30
#2022-06-14| 903.31
#2022-06-15| 902.57
#2022-06-16| 886.62
#2022-06-17| 888.24
#2022-06-20| 884.61
#2022-06-21| 898.87
#2022-06-22| 884.61
#2022-06-23| 895.36
#2022-06-24| 909.58
#2022-06-27| 933.79
#2022-06-28| 942.74
#2022-06-29| 937.74
#2022-06-30| 924.39
#2022-07-01| 921.30
#2022-07-04| 929.03
#2022-07-05| 922.35
#2022-07-06| 921.09
#2022-07-07| 924.96
#2022-07-08| 924.27
#2022-07-11| 907.12
#2022-07-12| 899.36
#2022-07-13| 899.30
#2022-07-14| 901.26
#2022-07-15| 901.53
#2022-07-18| 915.64
#2022-07-19| 907.36
#2022-07-20| 905.72
#2022-07-21| 909.27
#2022-07-22| 905.28
#2022-07-25| 904.92
#2022-07-26| 906.24
#2022-07-27| 906.38
#2022-07-28| 910.05
#2022-07-29| 903.49
#2022-08-01| 911.16
#2022-08-02| 906.65
#2022-08-03| 904.47
#2022-08-04| 914.71
#2022-08-05| 924.86
#2022-08-08| 921.20
#2022-08-09| 922.14
#2022-08-10| 918.11
#2022-08-11| 930.57
#2022-08-12| 930.68
#2022-08-15| 927.51
#2022-08-16| 918.24
#2022-08-17| 923.78
#2022-08-18| 924.68
#2022-08-19| 922.31
#2022-08-22| 914.96
#2022-08-23| 914.40
#2022-08-24| 912.14
#2022-08-25| 916.76
#2022-08-26| 917.30
#2022-08-29| 904.49
#2022-08-30| 907.60
#2022-08-31| 909.17
#2022-09-01| 903.94
#2022-09-02| 900.00
#2022-09-05| 897.52
#2022-09-06| 902.71
#2022-09-07| 896.93
#2022-09-08| 901.62
#2022-09-09| 905.42
#2022-09-12| 906.35
#2022-09-13| 912.57
#2022-09-14| 899.05
#2022-09-15| 897.07
#2022-09-16| 885.85
#2022-09-19| 880.08
#2022-09-20| 883.59
#2022-09-21| 872.49
#2022-09-22| 864.24
#2022-09-23| 852.83
#2022-09-26| 848.79
#2022-09-27| 849.03
#2022-09-28| 836.87
#2022-09-29| 830.95
#2022-09-30| 841.13
#2022-10-03| 830.87
#2022-10-04| 839.71
#2022-10-05| 851.69
#2022-10-06| 843.82
#2022-10-07| 833.07
#2022-10-10| 827.09
#2022-10-11| 811.37
#2022-10-12| 811.08
#2022-10-13| 802.11
#2022-10-14| 800.31
#2022-10-17| 801.70
#2022-10-18| 814.16
#2022-10-19| 806.06
#2022-10-20| 813.64
#2022-10-21| 813.86
#2022-10-24| 800.08
#2022-10-25| 809.58
#2022-10-26| 815.79
#2022-10-27| 824.72
#2022-10-28| 818.06
#2022-10-31| 824.36
#2022-11-01| 833.30
#2022-11-02| 825.31
#2022-11-03| 817.83
#2022-11-04| 830.53
#2022-11-07| 841.26
#2022-11-08| 840.87
#2022-11-09| 843.05
#2022-11-10| 835.72
#2022-11-11| 860.49
#2022-11-14| 857.22
#2022-11-15| 869.24
#2022-11-16| 861.64
#2022-11-17| 854.53
#2022-11-18| 855.06
#2022-11-21| 852.80
#2022-11-22| 847.51
#2022-11-23| 845.11
#2022-11-24| 850.80
#2022-11-25| 855.39
#2022-11-28| 846.33
#2022-11-29| 857.99
#2022-11-30| 873.47
#2022-12-01| 876.11
#2022-12-02| 871.67
#2022-12-05| 885.28
#2022-12-06| 867.92
#2022-12-07| 859.59
#2022-12-08| 866.21
#2022-12-09| 873.79
#2022-12-12| 866.02
#2022-12-13| 866.68
#2022-12-14| 876.87
#2022-12-15| 863.99
#2022-12-16| 857.46
#2022-12-19| 855.94
#2022-12-20| 846.86
#2022-12-21| 847.95
#2022-12-22| 857.34
#2022-12-23| 846.57
#2022-12-26| 848.47
#2022-12-27| 852.78
#2022-12-28| 856.14
#2022-12-29| 856.21
#2022-12-30| 855.41
#2023-01-02| 858.88
#2023-01-03| 867.39
#2023-01-04| 872.18
#2023-01-05| 873.28
#2023-01-06| 864.38
#2023-01-09| 890.31
#2023-01-10| 887.03
#2023-01-11| 875.49
#2023-01-12| 874.55
#2023-01-13| 880.25
#2023-01-16| 883.16
#2023-01-17| 880.86
#2023-01-18| 890.90
#2023-01-19| 883.33
#2023-01-20| 886.02
#2023-01-23| 888.12
#2023-01-24| 888.05
#2023-01-25| 886.34
#2023-01-26| 909.67
#2023-01-27| 906.50
#2023-01-30| 898.37
#2023-01-31| 890.64
#2023-02-01| 904.79
#2023-02-02| 912.01
#2023-02-03| 913.98
#2023-02-06| 897.59
#2023-02-07| 894.83
#2023-02-08| 888.59
#2023-02-09| 900.65
#2023-02-10| 897.31
#2023-02-13| 895.18
#2023-02-14| 896.64
#2023-02-15| 894.65
#2023-02-16| 899.39
#2023-02-17| 887.65
#2023-02-20| 893.51
#2023-02-21| 887.30
#2023-02-22| 880.70
#2023-02-23| 882.93
#2023-02-24| 877.56
#2023-02-27| 867.22
#2023-02-28| 863.67
#2023-03-01| 879.04
#2023-03-02| 876.96
#2023-03-03| 880.12
#2023-03-06| 885.01
#2023-03-07| 883.97
#2023-03-08| 874.36
#2023-03-09| 872.86
#2023-03-10| 863.11
#2023-03-13| 867.16
#2023-03-14| 852.71
#2023-03-15| 852.11
#2023-03-16| 848.57
#2023-03-17| 862.15
#2023-03-20| 856.10
#2023-03-21| 865.23
#2023-03-22| 870.35
#2023-03-23| 890.04
#2023-03-24| 891.98
#2023-03-27| 882.33
#2023-03-28| 884.13
#2023-03-29| 883.92
#2023-03-30| 882.96
#2023-03-31| 886.75
#2023-04-03| 890.60
#2023-04-04| 887.12
#2023-04-05| 890.50
#2023-04-06| 895.09
#2023-04-07| 895.38
#2023-04-10| 898.60
#2023-04-11| 902.34
#2023-04-12| 900.11
#2023-04-13| 902.11
#2023-04-14| 906.79
#2023-04-17| 908.81
#2023-04-18| 904.15
#2023-04-19| 895.10
#2023-04-20| 894.86
#2023-04-21| 888.55
#2023-04-24| 884.63
#2023-04-25| 877.93
#2023-04-26| 888.54
#2023-04-27| 892.13
#2023-04-28| 896.42
#2023-05-01| 896.42
#2023-05-02| 889.07
#2023-05-03| 882.82
#2023-05-04| 891.01
#2023-05-05| 893.28
#2023-05-08| 899.87
#2023-05-09| 895.87
#2023-05-10| 897.26
#2023-05-11| 890.41
#2023-05-12| 882.91
#2023-05-15| 879.68
#2023-05-16| 882.07
#2023-05-17| 876.23
#2023-05-18| 876.61
#2023-05-19| 876.60
#2023-05-22| 876.52
#2023-05-23| 871.92
#2023-05-24| 867.85
#2023-05-25| 872.85
#2023-05-26| 876.29
#2023-05-29| 881.37
#2023-05-30| 877.63
#2023-05-31| 880.20
#2023-06-01| 873.51
#2023-06-02| 887.46
#2023-06-05| 888.73
#2023-06-06| 888.57
#2023-06-07| 898.93
#2023-06-08| 891.68
#2023-06-09| 894.22
#2023-06-12| 893.30
#2023-06-13| 902.03
#2023-06-14| 900.72
#2023-06-15| 904.68
#2023-06-16| 903.27
#2023-06-19| 897.87
#2023-06-20| 892.14
#2023-06-21| 887.43
#2023-06-22| 883.62
#2023-06-23| 880.38
#2023-06-26| 882.73
#2023-06-27| 885.91
#2023-06-28| 890.23
#2023-06-29| 891.97
#2023-06-30| 892.26
#2023-07-03| 896.73
#2023-07-04| 897.43
#2023-07-05| 895.23
#2023-07-06| 891.50
#2023-07-07| 881.53
#2023-07-10| 882.49
#2023-07-11| 895.38
#2023-07-12| 900.91
#2023-07-13| 910.62
#2023-07-14| 916.76
#2023-07-17| 912.57
#2023-07-18| 907.80
#2023-07-19| 905.20
#2023-07-20| 906.43
#2023-07-21| 909.17
#2023-07-24| 907.62
#2023-07-25| 915.24
#2023-07-26| 919.74
#2023-07-27| 927.30
#2023-07-28| 927.08
#2023-07-31| 925.80
#2023-08-01| 926.49
#2023-08-02| 910.19
#2023-08-03| 907.07
#2023-08-04| 912.35
#2023-08-07| 916.57
#2023-08-08| 908.23
#2023-08-09| 912.09
#2023-08-10| 908.09
#2023-08-11| 905.49
#2023-08-14| 899.93
#2023-08-15| 899.52
#2023-08-16| 897.65
#2023-08-17| 898.90
#2023-08-18| 895.52
#2023-08-21| 897.10
#2023-08-22| 906.53
#2023-08-23| 907.66
#2023-08-24| 921.61
#2023-08-25| 915.03
#2023-08-28| 917.02
#2023-08-29| 915.48
#2023-08-30| 922.39
#2023-08-31| 915.82
#2023-09-01| 920.28
#2023-09-04| 922.81
#2023-09-05| 908.36
#2023-09-06| 916.16
#2023-09-07| 915.03
#2023-09-08| 916.26
#2023-09-11| 916.40
#2023-09-12| 915.80
#2023-09-13| 922.48
#2023-09-14| 932.41
#2023-09-15| 941.13
#2023-09-18| 928.75
#2023-09-19| 932.18
#2023-09-20| 924.43
#2023-09-21| 919.07
#2023-09-22| 929.75
#2023-09-25| 924.65
#2023-09-26| 920.01
#2023-09-27| 922.48
#2023-09-28| 920.76
#2023-09-29| 933.31
#2023-10-02| 932.51
#2023-10-03| 921.62
#2023-10-04| 916.72
#2023-10-05| 916.33
#2023-10-06| 921.17
#2023-10-09| 920.91
#2023-10-10| 935.14
#2023-10-11| 946.33
#2023-10-12| 952.84
#2023-10-13| 951.48
#2023-10-16| 942.42
#2023-10-17| 950.06
#2023-10-18| 945.66
#2023-10-19| 946.49
#2023-10-20| 937.15
#2023-10-23| 930.39
#2023-10-24| 926.74
#2023-10-25| 924.93
#2023-10-26| 914.04
#2023-10-27| 923.82
#2023-10-30| 938.46
#2023-10-31| 929.42
#2023-11-01| 934.63
#2023-11-02| 959.15
#2023-11-03| 969.23
#2023-11-06| 983.91
#2023-11-07| 985.25
#2023-11-08| 989.44
#2023-11-09| 992.78
#2023-11-10| 982.00
#2023-11-13| 985.53
#2023-11-14| 978.47
#2023-11-15|1004.72
#2023-11-16| 988.30
#2023-11-17| 994.67
#2023-11-20|1007.35
#2023-11-21|1000.26
#2023-11-22| 994.27
#2023-11-23| 999.61
#2023-11-24| 989.36
#2023-11-27| 993.55
#2023-11-28|1005.70
#2023-11-29|1007.50
#2023-11-30|1011.36
#2023-12-01|1004.96
#2023-12-04|1009.59
#2023-12-05|1004.24
#2023-12-06|1005.84
#2023-12-07| 994.33
#2023-12-08| 993.00
#2023-12-11| 990.85
#2023-12-12| 995.77
#2023-12-13|1000.61
#2023-12-14|1019.07
#2023-12-15|1017.06
#2023-12-18|1012.74
#2023-12-19|1014.29
#2023-12-20|1006.02
#2023-12-21|1004.49
#2023-12-22|1003.54
#2023-12-25|1005.28
#2023-12-26|1010.71
#2023-12-27|1027.57
#2023-12-28|1037.17
#2023-12-29|1032.52
#2024-01-01|1030.33
#2024-01-02|1024.50
#2024-01-03|1016.89
#2024-01-04|1023.19
#2024-01-05|1017.46
#2024-01-08|1009.30
#2024-01-09|1014.95
#2024-01-10|1009.46
#2024-01-11|1018.35
#2024-01-12|1018.44
#2024-01-15|1021.35
#2024-01-16|1007.32
#2024-01-17| 985.73
#2024-01-18| 989.40
#2024-01-19| 999.69
#2024-01-22| 998.72
#2024-01-23|1005.61
#2024-01-24|1024.57
#2024-01-25|1018.02
#2024-01-26|1010.26
#2024-01-29|1019.93
#2024-01-30|1011.52
#2024-01-31|1003.48
#2024-02-01|1004.17
#2024-02-02|1005.54
#2024-02-05| 991.03
#2024-02-06|1010.52
#2024-02-07|1010.84
#2024-02-08|1011.59
#2024-02-09|1004.17
#2024-02-12|1001.34
#2024-02-13|1001.08
#2024-02-14|1002.48
#2024-02-15|1004.85
#2024-02-16|1023.60
#2024-02-19|1023.97
#2024-02-20|1027.44
#2024-02-21|1029.60
#2024-02-22|1030.65
#2024-02-23|1027.68
#2024-02-26|1021.79
#2024-02-27|1023.90
#2024-02-28|1012.74
#2024-02-29|1016.41
#2024-03-01|1018.05
#2024-03-04|1022.73
#2024-03-05|1019.29
#2024-03-06|1030.33
#2024-03-07|1028.89
#2024-03-08|1034.66
#2024-03-11|1038.48
#2024-03-12|1060.85
#2024-03-13|1048.59
#2024-03-14|1058.89
#2024-03-15|1054.69
#2024-03-18|1060.31
#2024-03-19|1052.84
#2024-03-20|1046.23
#2024-03-21|1054.11
#2024-03-22|1060.45
#2024-03-25|1055.79
#2024-03-26|1057.16
#2024-03-27|1049.46
#2024-03-28|1050.98
#2024-03-29|1052.78
#2024-04-01|1056.74
#2024-04-02|1068.36
#2024-04-03|1058.19
#2024-04-04|1055.26
#2024-04-05|1052.23
#2024-04-08|1058.94
#2024-04-09|1065.07
#2024-04-10|1073.87
#2024-04-11|1070.92
#2024-04-12|1070.04
#2024-04-15|1066.34
#2024-04-16|1041.48
#2024-04-17|1043.61
#2024-04-18|1059.47
#2024-04-19|1048.11
#2024-04-22|1052.43
#2024-04-23|1071.40
#2024-04-24|1074.35
#2024-04-25|1073.77
#2024-04-26|1084.93
#2024-04-29|1091.95
#2024-04-30|1090.42
#2024-05-01|1090.33
#2024-05-02|1095.02
#2024-05-03|1097.80
#2024-05-06|1099.33
#2024-05-07|1098.48
#2024-05-08|1114.09
#2024-05-09|1111.50
#2024-05-10|1125.74
#2024-05-13|1122.15
#2024-05-14|1134.02
#2024-05-15|1141.17
#2024-05-16|1156.00
#2024-05-17|1158.46
#2024-05-20|1159.20
#2024-05-21|1147.64
#2024-05-22|1153.29
#2024-05-23|1153.69
#2024-05-24|1151.18
#2024-05-27|1149.56
#2024-05-28|1140.58
#2024-05-29|1133.28
#2024-05-30|1131.46
#2024-05-31|1131.87
#2024-06-03|1151.20
#2024-06-04|1116.79
#2024-06-05|1136.22
#2024-06-06|1149.32
#2024-06-07|1161.36
#2024-06-10|1158.56
#2024-06-11|1151.59
#2024-06-12|1156.53
#2024-06-13|1158.03
#2024-06-14|1158.48
#2024-06-17|1155.15
#2024-06-18|1158.14
#2024-06-19|1166.31
#2024-06-20|1161.86
#2024-06-21|1167.41
#2024-06-24|1165.63
#2024-06-25|1161.38
#2024-06-26|1175.36
#2024-06-27|1166.48
#2024-06-28|1164.49
#2024-07-01|1168.46
#2024-07-02|1158.27
#2024-07-03|1164.91
#2024-07-04|1168.38
#2024-07-05|1167.44
#2024-07-08|1159.38
#2024-07-09|1160.75
#2024-07-10|1159.11
#2024-07-11|1169.05
#2024-07-12|1167.94
#2024-07-15|1163.75
#2024-07-16|1167.97
#2024-07-17|1174.84
#2024-07-18|1181.21
#2024-07-19|1166.04
#2024-07-22|1172.83
#2024-07-23|1171.52
#2024-07-24|1160.98
#2024-07-25|1152.53
#2024-07-26|1176.23
#2024-07-29|1171.46
#2024-07-30|1161.77
#2024-07-31|1177.29
#2024-08-01|1179.19
#2024-08-02|1167.75
#2024-08-05|1146.37
#2024-08-06|1142.07
#2024-08-07|1155.23
#2024-08-08|1157.78
#2024-08-09|1172.46
#2024-08-12|1174.38
#2024-08-13|1177.98
#2024-08-14|1185.43
#2024-08-15|1190.12
#2024-08-16|1199.08
#2024-08-19|1210.09
#2024-08-20|1211.40
#2024-08-21|1212.32
#2024-08-22|1238.32
#2024-08-23|1240.05
#2024-08-26|1243.54
#2024-08-27|1249.26
#2024-08-28|1254.77
#2024-08-29|1255.58
#2024-08-30|1269.64
#2024-09-02|1258.05
#2024-09-03|1253.84
#2024-09-04|1240.15
#2024-09-05|1249.32
#2024-09-06|1246.08
#2024-09-09|1238.28
#2024-09-10|1245.65
#2024-09-11|1248.60
#2024-09-12|1266.41
#2024-09-13|1275.62
#2024-09-16|1280.67
#2024-09-17|1291.56
#2024-09-18|1285.89
#2024-09-19|1288.01
#2024-09-20|1301.84
#2024-09-23|1326.25
#2024-09-24|1340.57
#2024-09-25|1330.39
#2024-09-26|1346.49
#2024-09-27|1344.92
#2024-09-30|1343.80
#2024-10-01|1337.96
#2024-10-02|1358.03
#2024-10-03|1347.23
#2024-10-04|1338.78
#2024-10-07|1360.35
#2024-10-08|1323.87
#2024-10-09|1323.22
#2024-10-10|1334.54
#2024-10-11|1334.88
#2024-10-14|1336.89
#2024-10-15|1333.21
#2024-10-16|1335.71
#2024-10-17|1334.41
#2024-10-18|1366.88
#2024-10-21|1353.70
#2024-10-22|1352.96
#2024-10-23|1359.85
#2024-10-24|1349.94
#2024-10-25|1358.03
#2024-10-28|1350.05
#2024-10-29|1349.01
#2024-10-30|1347.31
#2024-10-31|1349.98
#2024-11-01|1359.33
#2024-11-04|1350.80
#2024-11-05|1366.54
#2024-11-06|1355.22
#2024-11-07|1353.34
#2024-11-08|1354.96
#2024-11-11|1362.31
#2024-11-12|1337.77
#2024-11-13|1348.33
#2024-11-14|1325.09
#2024-11-15|1326.72
#2024-11-18|1334.25
#2024-11-19|1335.71
#2024-11-20|1330.80
#2024-11-21|1335.71
#2024-11-22|1351.58
#2024-11-25|1357.25
#2024-11-26|1339.38
#2024-11-27|1361.79
#2024-11-28|1346.78
#2024-11-29|1361.75
#2024-12-02|1384.55
#2024-12-03|1391.98
#2024-12-04|1390.70
#2024-12-05|1399.28
#2024-12-06|1404.46
#2024-12-09|1423.89
#2024-12-10|1414.40
#2024-12-11|1412.68
#2024-12-12|1428.69
#2024-12-13|1445.19
#2024-12-16|1424.40
#2024-12-17|1402.73
#2024-12-18|1409.47
#2024-12-19|1401.96
#2024-12-20|1405.26
#2024-12-23|1417.92
#2024-12-24|1432.07
#2024-12-25|1433.56
#2024-12-26|1436.34
#2024-12-27|1458.68
#2024-12-30|1456.64
#2024-12-31|1458.00
#2025-01-01|1460.46
#2025-01-02|1449.48
#2025-01-03|1481.60
#2025-01-06|1475.92
#2025-01-07|1445.01
#2025-01-08|1425.28
#2025-01-09|1435.86
#2025-01-10|1430.37
#2025-01-13|1404.13
#2025-01-14|1431.18
#2025-01-15|1432.76
#2025-01-16|1451.13
#2025-01-17|1463.98
#2025-01-20|1466.68
#2025-01-21|1480.93
#2025-01-22|1480.11
#2025-01-23|1467.16
#2025-01-24|1507.35
#2025-01-27|1495.62
#2025-01-28|1514.62
#2025-01-29|1509.77
#2025-01-30|1517.98
#2025-01-31|1514.65
#2025-02-03|1504.41
#2025-02-04|1537.07
#2025-02-05|1544.34
#2025-02-06|1550.37
#2025-02-07|1596.69
#2025-02-10|1611.07
#2025-02-11|1595.73
#2025-02-12|1624.13
#2025-02-13|1585.45
#2025-02-14|1633.23
#2025-02-17|1635.44
#2025-02-18|1679.16
#2025-02-19|1686.79
#2025-02-20|1677.70
#2025-02-21|1717.32
#2025-02-24|1700.78
#2025-02-25|1715.35
#2025-02-26|1765.26
#2025-02-27|1717.92
#2025-02-28|1669.35
#2025-03-03|1662.40
#2025-03-04|1651.39
#2025-03-05|1725.40
#2025-03-06|1734.28
#2025-03-07|1727.05
#2025-03-10|1699.48
#2025-03-11|1720.93
#2025-03-12|1690.01
#2025-03-13|1701.59
#2025-03-14|1715.44
#2025-03-17|1746.46
#2025-03-18|1774.54
#2025-03-19|1780.69
#2025-03-20|1769.47
#2025-03-21|1753.53
#2025-03-24|1782.36
#2025-03-25|1731.13
#2025-03-26|1740.69
#2025-03-27|1706.31
#2025-03-28|1696.15
#2025-03-31|1661.67
#2025-04-01|1634.54
#2025-04-02|1616.12
#2025-04-03|1631.00
#2025-04-04|1626.60
#2025-04-07|1453.46
#2025-04-08|1488.17
#2025-04-09|1522.74
#2025-04-10|1558.39
#2025-04-11|1595.95
#2025-04-14|1586.05
#2025-04-15|1599.46
#2025-04-16|1578.53
#2025-04-17|1600.50
#2025-04-18|1601.19
#2025-04-21|1605.06
#2025-04-22|1630.08
#2025-04-23|1682.98
#2025-04-24|1686.07
#2025-04-25|1670.10
#2025-04-28|1669.71
#2025-04-29|1678.36
#2025-04-30|1733.92
#2025-05-01|1733.67
#2025-05-02|1786.18
#2025-05-05|1805.18
#2025-05-06|1791.55
#2025-05-07|1770.09
#2025-05-08|1763.27
#2025-05-09|1770.31
#2025-05-12|1772.89
#2025-05-13|1725.91
#2025-05-14|1759.05
#2025-05-15|1766.77
#2025-05-16|1767.10
#2025-05-19|1783.33
#2025-05-20|1810.41
#2025-05-21|1818.38
#2025-05-22|1802.73
#2025-05-23|1803.12
#2025-05-26|1788.13
#2025-05-27|1784.80
#2025-05-28|1793.33
#2025-05-29|1788.54
#2025-05-30|1770.64
#2025-06-02|1778.37
#2025-06-03|1792.53
#2025-06-04|1804.84
#2025-06-05|1823.09
#2025-06-06|1805.09
#2025-06-09|1822.84
#2025-06-10|1820.62
#2025-06-11|1835.10
#2025-06-12|1804.54
#2025-06-13|1795.69
#2025-06-16|1835.00
#2025-06-17|1825.08
#2025-06-18|1819.51
#2025-06-19|1798.09
#2025-06-20|1826.92
#2025-06-23|1832.68
#2025-06-24|1868.82
#2025-06-25|1884.40
#2025-06-26|1905.26
#2025-06-27|1936.81
#2025-06-30|1944.01
#2025-07-01|1954.61
#2025-07-02|1962.20
#2025-07-03|1940.12
#2025-07-04|1924.97
#2025-07-07|1914.32
#2025-07-08|1931.80
#2025-07-09|1910.74
#2025-07-10|1897.48
#2025-07-11|1893.40
#2025-07-14|1890.67
#2025-07-15|1900.99
#2025-07-16|1894.08
#2025-07-17|1879.36
#2025-07-18|1892.78
#2025-07-21|1900.76
#2025-07-22|1898.92
#2025-07-23|1919.80
#2025-07-24|1916.27
#2025-07-25|1897.85
#2025-07-28|1883.55
#2025-07-29|1865.00
#2025-07-30|1854.38
#2025-07-31|1824.68
#2025-08-01|1816.26
#2025-08-04|1848.50
#2025-08-05|1855.85
#2025-08-06|1852.56
#2025-08-07|1831.18
#2025-08-08|1810.33
#2025-08-11|1809.37
#2025-08-12|1824.01
#2025-08-13|1859.74
#2025-08-14|1857.82
#2025-08-15|1853.03
#2025-08-18|1869.74
#2025-08-19|1860.70
#2025-08-20|1857.80
#2025-08-21|1837.40
#2025-08-22|1856.74
#2025-08-25|1875.99
#2025-08-26|1866.34
#2025-08-27|1859.54
#2025-08-28|1853.39
#2025-08-29|1845.29
#2025-09-01|1860.68
#2025-09-02|1882.44
#2025-09-03|1862.24
#2025-09-04|1843.29
#2025-09-05|1860.19
#2025-09-08|1878.04
#2025-09-09|1903.66
#2025-09-10|1895.50
#2025-09-11|1897.86
#2025-09-12|1909.57
#2025-09-15|1925.41
#2025-09-16|1937.82
#2025-09-17|1960.64
#2025-09-18|1943.16
#2025-09-19|1935.83
#2025-09-22|1922.29
#2025-09-23|1904.38
#2025-09-24|1923.81
#2025-09-25|1952.69
#2025-09-26|1876.43
#2025-09-29|1859.35
#2025-09-30|1868.04
#2025-10-01|1869.81
#2025-10-02|1903.54
#2025-10-03|1902.85
#2025-10-06|1885.58
#2025-10-07|1883.95
#2025-10-08|1887.42
#2025-10-09|1885.89
#2025-10-10|1868.46
#2025-10-13|1822.90
#2025-10-14|1803.69
#2025-10-15|1833.78
#2025-10-16|1810.37
#2025-10-17|1781.88
#2025-10-20|1815.10
#2025-10-21|1810.38
#2025-10-22|1799.77
#2025-10-23|1806.41
#2025-10-24|1802.81
#2025-10-27|1815.03
#2025-10-28|1803.68
#2025-10-29|1806.75
#2025-10-30|1779.16
#2025-10-31|1763.49
#2025-11-03|1796.38
#2025-11-04|1795.23
#2025-11-05|1785.10
#2025-11-06|1786.30
#2025-11-07|1746.68
#2025-11-10|1752.69
#2025-11-11|1767.63
#2025-11-12|1786.84
#2025-11-13|1784.72
#2025-11-14|1768.74
#2025-11-17|1769.21
#2025-11-18|1747.75
#2025-11-19|1720.13
#2025-11-20|1707.68
#2025-11-21|1696.67
#2025-11-24|1714.30
#2025-11-25|1741.60
#2025-11-26|1740.35
#2025-11-27|1748.68
#2025-11-28|1738.32
#2025-12-01|1732.18
#2025-12-02|1741.78
#2025-12-03|1723.36
#2025-12-04|1751.49
#2025-12-05|1768.84
#2025-12-08|1757.28
#2025-12-09|1743.38
#2025-12-10|1755.70
#2025-12-11|1760.27
#2025-12-12|1783.14
#2025-12-15|1764.07
#2025-12-16|1747.17
#2025-12-17|1757.42
#2025-12-18|1739.25
#2025-12-19|1754.47
#2025-12-22|1754.89
#2025-12-23|1744.84
#2025-12-24|1748.83
#2025-12-25|1748.19
#2025-12-26|1749.90
#2025-12-29|1730.93
#2025-12-30|1744.87
#2025-12-31|1736.63
#2026-01-01|1741.94
#2026-01-02|1752.39
#2026-01-05|1744.95
#2026-01-06|1742.20
#2026-01-07|1728.38
#2026-01-08|1727.10
#2026-01-09|1707.28
#2026-01-12|1725.67
#2026-01-13|1707.73
#2026-01-14|1713.90
#2026-01-15|1719.60
#2026-01-16|1702.22
#2026-01-19|1683.86
#2026-01-20|1664.58
#2026-01-21|1656.88
#2026-01-22|1652.95
#2026-01-23|1668.03
#2026-01-26|1655.03
#2026-01-27|1660.44
#2026-01-28|1662.06
#2026-01-29|1665.88
#2026-01-30|1646.67
#2026-02-02|1638.35
#2026-02-03|1656.34
#2026-02-04|1651.52
#2026-02-05|1647.23
#2026-02-06|1667.62
#2026-02-09|1687.05
#2026-02-10|1703.27
#2026-02-11|1738.00
#2026-02-12|1733.60
#2026-02-13|1728.07
#2026-02-16|1732.15
#2026-02-17|1730.83
#2026-02-18|1731.75
#2026-02-19|1723.94
#2026-02-20|1701.01
#2026-02-23|1727.63
#2026-02-24|1707.12
#2026-02-25|1706.40
#2026-02-26|1697.36
#2026-02-27|1677.81
#2026-03-02|1641.40
#2026-03-03|1617.28
#2026-03-04|1597.75
#2026-03-05|1620.52
#2026-03-06|1629.47
#2026-03-09|1607.78
#2026-03-10|1616.22
#2026-03-11|1609.12
#2026-03-12|1609.62
#2026-03-13|1590.20
#2026-03-16|1612.31
#2026-03-17|1639.87
#2026-03-18|1659.27
#2026-03-19|1657.12
#2026-03-20|1615.83
#2026-03-23|1567.22
#2026-03-24|1588.52
#2026-03-25|1625.79
#2026-03-26|1614.87
#2026-03-27|1611.36
#2026-03-30|1588.79
#2026-03-31|1562.93
#2026-04-01|1589.10
#2026-04-02|1574.54