Table Data - Nasdaq Emerging Markets: Asia Telecommunications Net Total Return Index
| Title | Nasdaq Emerging Markets: Asia Telecommunications Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA15N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-06-11 |
| Last Updated | 2026-06-11 10:55 PM CDT |
| Notes | For more information about this series, see: NQEMASIA15N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 314.98 |
| 2001-04-02 | 309.82 |
| 2001-04-03 | 299.87 |
| 2001-04-04 | 283.73 |
| 2001-04-05 | 283.82 |
| 2001-04-06 | 293.82 |
| 2001-04-09 | 288.03 |
| 2001-04-10 | 294.67 |
| 2001-04-11 | 313.03 |
| 2001-04-12 | 314.58 |
| 2001-04-13 | . |
| 2001-04-16 | 312.50 |
| 2001-04-17 | 307.35 |
| 2001-04-18 | 318.32 |
| 2001-04-19 | 328.95 |
| 2001-04-20 | 323.68 |
| 2001-04-23 | 321.79 |
| 2001-04-24 | 323.50 |
| 2001-04-25 | 325.99 |
| 2001-04-26 | 327.56 |
| 2001-04-27 | 327.78 |
| 2001-04-30 | 334.39 |
| 2001-05-01 | 334.56 |
| 2001-05-02 | 345.45 |
| 2001-05-03 | 348.94 |
| 2001-05-04 | 340.90 |
| 2001-05-07 | 340.26 |
| 2001-05-08 | 338.25 |
| 2001-05-09 | 336.24 |
| 2001-05-10 | 335.48 |
| 2001-05-11 | 336.25 |
| 2001-05-14 | 329.00 |
| 2001-05-15 | 326.93 |
| 2001-05-16 | 325.46 |
| 2001-05-17 | 336.37 |
| 2001-05-18 | 333.95 |
| 2001-05-21 | 332.74 |
| 2001-05-22 | 335.73 |
| 2001-05-23 | 336.14 |
| 2001-05-24 | 335.47 |
| 2001-05-25 | 334.87 |
| 2001-05-28 | . |
| 2001-05-29 | 331.47 |
| 2001-05-30 | 327.81 |
| 2001-05-31 | 322.90 |
| 2001-06-01 | 318.97 |
| 2001-06-04 | 320.81 |
| 2001-06-05 | 323.30 |
| 2001-06-06 | 328.28 |
| 2001-06-07 | 329.09 |
| 2001-06-08 | 337.61 |
| 2001-06-11 | 335.50 |
| 2001-06-12 | 333.11 |
| 2001-06-13 | 337.53 |
| 2001-06-14 | 333.20 |
| 2001-06-15 | 331.92 |
| 2001-06-18 | 323.10 |
| 2001-06-19 | 325.35 |
| 2001-06-20 | 320.46 |
| 2001-06-21 | 326.17 |
| 2001-06-22 | 323.95 |
| 2001-06-25 | 325.58 |
| 2001-06-26 | 320.34 |
| 2001-06-27 | 317.64 |
| 2001-06-28 | 313.40 |
| 2001-06-29 | 317.79 |
| 2001-07-02 | 319.49 |
| 2001-07-03 | 325.65 |
| 2001-07-04 | . |
| 2001-07-05 | 321.34 |
| 2001-07-06 | 320.32 |
| 2001-07-09 | 313.05 |
| 2001-07-10 | 310.54 |
| 2001-07-11 | 306.68 |
| 2001-07-12 | 309.34 |
| 2001-07-13 | 306.37 |
| 2001-07-16 | 305.93 |
| 2001-07-17 | 304.35 |
| 2001-07-18 | 301.05 |
| 2001-07-19 | 299.16 |
| 2001-07-20 | 299.24 |
| 2001-07-23 | 298.59 |
| 2001-07-24 | 299.16 |
| 2001-07-25 | 298.16 |
| 2001-07-26 | 297.02 |
| 2001-07-27 | 301.02 |
| 2001-07-30 | 298.75 |
| 2001-07-31 | 302.85 |
| 2001-08-01 | 308.13 |
| 2001-08-02 | 311.76 |
| 2001-08-03 | 305.58 |
| 2001-08-06 | 302.47 |
| 2001-08-07 | 299.57 |
| 2001-08-08 | 302.54 |
| 2001-08-09 | 297.01 |
| 2001-08-10 | 296.25 |
| 2001-08-13 | 299.76 |
| 2001-08-14 | 307.77 |
| 2001-08-15 | 308.38 |
| 2001-08-16 | 298.96 |
| 2001-08-17 | 291.27 |
| 2001-08-20 | 281.29 |
| 2001-08-21 | 282.60 |
| 2001-08-22 | 276.94 |
| 2001-08-23 | 280.59 |
| 2001-08-24 | 276.72 |
| 2001-08-27 | 283.31 |
| 2001-08-28 | 284.83 |
| 2001-08-29 | 281.40 |
| 2001-08-30 | 280.54 |
| 2001-08-31 | 279.55 |
| 2001-09-03 | . |
| 2001-09-04 | 278.98 |
| 2001-09-05 | 273.95 |
| 2001-09-06 | 268.74 |
| 2001-09-07 | 267.12 |
| 2001-09-10 | 263.30 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 245.67 |
| 2001-09-18 | 247.95 |
| 2001-09-19 | 257.63 |
| 2001-09-20 | 258.38 |
| 2001-09-21 | 254.96 |
| 2001-09-24 | 261.34 |
| 2001-09-25 | 253.72 |
| 2001-09-26 | 254.72 |
| 2001-09-27 | 254.52 |
| 2001-09-28 | 258.08 |
| 2001-10-01 | 257.46 |
| 2001-10-02 | 255.78 |
| 2001-10-03 | 255.77 |
| 2001-10-04 | 262.44 |
| 2001-10-05 | 260.84 |
| 2001-10-08 | 251.88 |
| 2001-10-09 | 260.82 |
| 2001-10-10 | 262.10 |
| 2001-10-11 | 268.06 |
| 2001-10-12 | 262.32 |
| 2001-10-15 | 258.73 |
| 2001-10-16 | 260.63 |
| 2001-10-17 | 261.84 |
| 2001-10-18 | 255.58 |
| 2001-10-19 | 256.64 |
| 2001-10-22 | 255.78 |
| 2001-10-23 | 261.45 |
| 2001-10-24 | 262.57 |
| 2001-10-25 | 261.82 |
| 2001-10-26 | 265.84 |
| 2001-10-29 | 265.16 |
| 2001-10-30 | 260.54 |
| 2001-10-31 | 263.83 |
| 2001-11-01 | 264.35 |
| 2001-11-02 | 266.48 |
| 2001-11-05 | 268.66 |
| 2001-11-06 | 267.85 |
| 2001-11-07 | 264.36 |
| 2001-11-08 | 271.95 |
| 2001-11-09 | 271.79 |
| 2001-11-12 | 272.43 |
| 2001-11-13 | 276.24 |
| 2001-11-14 | 282.41 |
| 2001-11-15 | 290.71 |
| 2001-11-16 | 292.42 |
| 2001-11-19 | 293.79 |
| 2001-11-20 | 288.16 |
| 2001-11-21 | 286.91 |
| 2001-11-22 | . |
| 2001-11-23 | 296.75 |
| 2001-11-26 | 301.49 |
| 2001-11-27 | 298.83 |
| 2001-11-28 | 289.52 |
| 2001-11-29 | 288.19 |
| 2001-11-30 | 289.62 |
| 2001-12-03 | 288.80 |
| 2001-12-04 | 293.90 |
| 2001-12-05 | 302.55 |
| 2001-12-06 | 303.87 |
| 2001-12-07 | 308.24 |
| 2001-12-10 | 301.54 |
| 2001-12-11 | 301.03 |
| 2001-12-12 | 307.14 |
| 2001-12-13 | 298.97 |
| 2001-12-14 | 296.96 |
| 2001-12-17 | 294.89 |
| 2001-12-18 | 290.85 |
| 2001-12-19 | 289.64 |
| 2001-12-20 | 292.85 |
| 2001-12-21 | 281.51 |
| 2001-12-24 | 282.82 |
| 2001-12-25 | . |
| 2001-12-26 | 284.37 |
| 2001-12-27 | 286.90 |
| 2001-12-28 | 293.91 |
| 2001-12-31 | 296.56 |
| 2002-01-01 | . |
| 2002-01-02 | 295.39 |
| 2002-01-03 | 295.57 |
| 2002-01-04 | 301.36 |
| 2002-01-07 | 301.50 |
| 2002-01-08 | 294.89 |
| 2002-01-09 | 289.11 |
| 2002-01-10 | 281.71 |
| 2002-01-11 | 281.91 |
| 2002-01-14 | 283.75 |
| 2002-01-15 | 278.39 |
| 2002-01-16 | 278.10 |
| 2002-01-17 | 278.42 |
| 2002-01-18 | 277.27 |
| 2002-01-21 | . |
| 2002-01-22 | 273.04 |
| 2002-01-23 | 273.91 |
| 2002-01-24 | 274.46 |
| 2002-01-25 | 275.64 |
| 2002-01-28 | 276.61 |
| 2002-01-29 | 280.68 |
| 2002-01-30 | 276.39 |
| 2002-01-31 | 275.19 |
| 2002-02-01 | 274.98 |
| 2002-02-04 | 272.10 |
| 2002-02-05 | 271.20 |
| 2002-02-06 | 272.24 |
| 2002-02-07 | 266.11 |
| 2002-02-08 | 268.05 |
| 2002-02-11 | 270.50 |
| 2002-02-12 | 270.63 |
| 2002-02-13 | 271.33 |
| 2002-02-14 | 278.12 |
| 2002-02-15 | 279.25 |
| 2002-02-18 | . |
| 2002-02-19 | 278.65 |
| 2002-02-20 | 275.28 |
| 2002-02-21 | 279.32 |
| 2002-02-22 | 280.77 |
| 2002-02-25 | 279.74 |
| 2002-02-26 | 281.91 |
| 2002-02-27 | 284.91 |
| 2002-02-28 | 283.65 |
| 2002-03-01 | 283.90 |
| 2002-03-04 | 294.57 |
| 2002-03-05 | 295.65 |
| 2002-03-06 | 299.56 |
| 2002-03-07 | 297.21 |
| 2002-03-08 | 298.06 |
| 2002-03-11 | 300.54 |
| 2002-03-12 | 299.34 |
| 2002-03-13 | 297.64 |
| 2002-03-14 | 298.67 |
| 2002-03-15 | 297.01 |
| 2002-03-18 | 297.38 |
| 2002-03-19 | 297.47 |
| 2002-03-20 | 299.49 |
| 2002-03-21 | 300.38 |
| 2002-03-22 | 302.99 |
| 2002-03-25 | 298.81 |
| 2002-03-26 | 301.01 |
| 2002-03-27 | 306.72 |
| 2002-03-28 | 303.46 |
| 2002-03-29 | . |
| 2002-04-01 | 297.35 |
| 2002-04-02 | 299.15 |
| 2002-04-03 | 297.12 |
| 2002-04-04 | 296.41 |
| 2002-04-05 | 296.77 |
| 2002-04-08 | 294.88 |
| 2002-04-09 | 295.16 |
| 2002-04-10 | 291.14 |
| 2002-04-11 | 289.06 |
| 2002-04-12 | 289.53 |
| 2002-04-15 | 292.36 |
| 2002-04-16 | 294.08 |
| 2002-04-17 | 300.94 |
| 2002-04-18 | 300.78 |
| 2002-04-19 | 298.33 |
| 2002-04-22 | 296.05 |
| 2002-04-23 | 299.96 |
| 2002-04-24 | 300.26 |
| 2002-04-25 | 298.02 |
| 2002-04-26 | 296.36 |
| 2002-04-29 | 293.22 |
| 2002-04-30 | 298.50 |
| 2002-05-01 | 298.68 |
| 2002-05-02 | 303.26 |
| 2002-05-03 | 300.51 |
| 2002-05-06 | 294.87 |
| 2002-05-07 | 297.37 |
| 2002-05-08 | 300.92 |
| 2002-05-09 | 298.11 |
| 2002-05-10 | 296.12 |
| 2002-05-13 | 297.70 |
| 2002-05-14 | 296.93 |
| 2002-05-15 | 300.05 |
| 2002-05-16 | 300.68 |
| 2002-05-17 | 305.96 |
| 2002-05-20 | 309.15 |
| 2002-05-21 | 302.96 |
| 2002-05-22 | 307.32 |
| 2002-05-23 | 303.54 |
| 2002-05-24 | 307.01 |
| 2002-05-27 | . |
| 2002-05-28 | 305.53 |
| 2002-05-29 | 307.70 |
| 2002-05-30 | 305.53 |
| 2002-05-31 | 300.43 |
| 2002-06-03 | 300.28 |
| 2002-06-04 | 297.91 |
| 2002-06-05 | 299.15 |
| 2002-06-06 | 299.30 |
| 2002-06-07 | 295.53 |
| 2002-06-10 | 298.16 |
| 2002-06-11 | 298.50 |
| 2002-06-12 | 297.92 |
| 2002-06-13 | 299.61 |
| 2002-06-14 | 298.94 |
| 2002-06-17 | 295.53 |
| 2002-06-18 | 294.82 |
| 2002-06-19 | 290.43 |
| 2002-06-20 | 291.93 |
| 2002-06-21 | 293.11 |
| 2002-06-24 | 291.60 |
| 2002-06-25 | 291.38 |
| 2002-06-26 | 283.18 |
| 2002-06-27 | 284.26 |
| 2002-06-28 | 288.75 |
| 2002-07-01 | 287.40 |
| 2002-07-02 | 285.21 |
| 2002-07-03 | 287.37 |
| 2002-07-04 | . |
| 2002-07-05 | 291.73 |
| 2002-07-08 | 291.07 |
| 2002-07-09 | 295.33 |
| 2002-07-10 | 290.23 |
| 2002-07-11 | 285.58 |
| 2002-07-12 | 290.89 |
| 2002-07-15 | 291.24 |
| 2002-07-16 | 287.89 |
| 2002-07-17 | 287.65 |
| 2002-07-18 | 289.46 |
| 2002-07-19 | 284.62 |
| 2002-07-22 | 277.30 |
| 2002-07-23 | 279.03 |
| 2002-07-24 | 268.46 |
| 2002-07-25 | 266.50 |
| 2002-07-26 | 258.13 |
| 2002-07-29 | 260.60 |
| 2002-07-30 | 267.17 |
| 2002-07-31 | 268.03 |
| 2002-08-01 | 267.94 |
| 2002-08-02 | 265.00 |
| 2002-08-05 | 257.95 |
| 2002-08-06 | 255.61 |
| 2002-08-07 | 258.48 |
| 2002-08-08 | 261.91 |
| 2002-08-09 | 263.50 |
| 2002-08-12 | 266.37 |
| 2002-08-13 | 270.86 |
| 2002-08-14 | 272.50 |
| 2002-08-15 | 274.69 |
| 2002-08-16 | 274.19 |
| 2002-08-19 | 273.54 |
| 2002-08-20 | 277.46 |
| 2002-08-21 | 277.22 |
| 2002-08-22 | 278.53 |
| 2002-08-23 | 273.78 |
| 2002-08-26 | 272.29 |
| 2002-08-27 | 271.56 |
| 2002-08-28 | 271.03 |
| 2002-08-29 | 270.88 |
| 2002-08-30 | 271.93 |
| 2002-09-02 | . |
| 2002-09-03 | 266.97 |
| 2002-09-04 | 265.12 |
| 2002-09-05 | 264.46 |
| 2002-09-06 | 263.24 |
| 2002-09-09 | 262.68 |
| 2002-09-10 | 268.05 |
| 2002-09-11 | 269.19 |
| 2002-09-12 | 270.03 |
| 2002-09-13 | 263.45 |
| 2002-09-16 | 258.47 |
| 2002-09-17 | 265.19 |
| 2002-09-18 | 258.65 |
| 2002-09-19 | 257.44 |
| 2002-09-20 | 256.74 |
| 2002-09-23 | 253.18 |
| 2002-09-24 | 254.10 |
| 2002-09-25 | 251.02 |
| 2002-09-26 | 252.98 |
| 2002-09-27 | 255.63 |
| 2002-09-30 | 256.34 |
| 2002-10-01 | 255.06 |
| 2002-10-02 | 253.29 |
| 2002-10-03 | 253.18 |
| 2002-10-04 | 256.78 |
| 2002-10-07 | 253.02 |
| 2002-10-08 | 255.95 |
| 2002-10-09 | 254.05 |
| 2002-10-10 | 246.96 |
| 2002-10-11 | 246.39 |
| 2002-10-14 | 244.57 |
| 2002-10-15 | 251.39 |
| 2002-10-16 | 256.24 |
| 2002-10-17 | 255.31 |
| 2002-10-18 | 257.08 |
| 2002-10-21 | 251.49 |
| 2002-10-22 | 248.89 |
| 2002-10-23 | 254.79 |
| 2002-10-24 | 255.03 |
| 2002-10-25 | 253.27 |
| 2002-10-28 | 257.83 |
| 2002-10-29 | 255.96 |
| 2002-10-30 | 252.33 |
| 2002-10-31 | 253.71 |
| 2002-11-01 | 252.10 |
| 2002-11-04 | 258.52 |
| 2002-11-05 | 253.83 |
| 2002-11-06 | 257.69 |
| 2002-11-07 | 257.63 |
| 2002-11-08 | 257.82 |
| 2002-11-11 | 253.94 |
| 2002-11-12 | 253.32 |
| 2002-11-13 | 250.94 |
| 2002-11-14 | 253.26 |
| 2002-11-15 | 261.84 |
| 2002-11-18 | 260.65 |
| 2002-11-19 | 260.18 |
| 2002-11-20 | 261.23 |
| 2002-11-21 | 262.96 |
| 2002-11-22 | 264.61 |
| 2002-11-25 | 266.55 |
| 2002-11-26 | 265.05 |
| 2002-11-27 | 264.28 |
| 2002-11-28 | . |
| 2002-11-29 | 264.97 |
| 2002-12-02 | 265.94 |
| 2002-12-03 | 268.03 |
| 2002-12-04 | 263.48 |
| 2002-12-05 | 263.63 |
| 2002-12-06 | 263.99 |
| 2002-12-09 | 265.45 |
| 2002-12-10 | 264.46 |
| 2002-12-11 | 263.03 |
| 2002-12-12 | 265.25 |
| 2002-12-13 | 262.09 |
| 2002-12-16 | 261.80 |
| 2002-12-17 | 265.58 |
| 2002-12-18 | 263.51 |
| 2002-12-19 | 263.99 |
| 2002-12-20 | 266.91 |
| 2002-12-23 | 267.39 |
| 2002-12-24 | 265.86 |
| 2002-12-25 | . |
| 2002-12-26 | 264.73 |
| 2002-12-27 | 261.58 |
| 2002-12-30 | 257.88 |
| 2002-12-31 | 260.48 |
| 2003-01-01 | . |
| 2003-01-02 | 255.95 |
| 2003-01-03 | 260.57 |
| 2003-01-06 | 261.85 |
| 2003-01-07 | 259.71 |
| 2003-01-08 | 262.46 |
| 2003-01-09 | 259.56 |
| 2003-01-10 | 260.47 |
| 2003-01-13 | 267.82 |
| 2003-01-14 | 267.99 |
| 2003-01-15 | 269.55 |
| 2003-01-16 | 268.72 |
| 2003-01-17 | 266.30 |
| 2003-01-20 | . |
| 2003-01-21 | 266.98 |
| 2003-01-22 | 265.06 |
| 2003-01-23 | 261.54 |
| 2003-01-24 | 257.23 |
| 2003-01-27 | 254.58 |
| 2003-01-28 | 254.83 |
| 2003-01-29 | 250.37 |
| 2003-01-30 | 252.06 |
| 2003-01-31 | 252.52 |
| 2003-02-03 | 253.72 |
| 2003-02-04 | 253.28 |
| 2003-02-05 | 250.89 |
| 2003-02-06 | 245.80 |
| 2003-02-07 | 242.52 |
| 2003-02-10 | 241.31 |
| 2003-02-11 | 238.49 |
| 2003-02-12 | 241.82 |
| 2003-02-13 | 236.30 |
| 2003-02-14 | 236.73 |
| 2003-02-17 | . |
| 2003-02-18 | 242.37 |
| 2003-02-19 | 243.25 |
| 2003-02-20 | 243.89 |
| 2003-02-21 | 240.86 |
| 2003-02-24 | 244.04 |
| 2003-02-25 | 239.30 |
| 2003-02-26 | 239.11 |
| 2003-02-27 | 237.25 |
| 2003-02-28 | 233.61 |
| 2003-03-03 | 236.37 |
| 2003-03-04 | 234.48 |
| 2003-03-05 | 229.60 |
| 2003-03-06 | 225.89 |
| 2003-03-07 | 224.08 |
| 2003-03-10 | 224.08 |
| 2003-03-11 | 220.29 |
| 2003-03-12 | 221.15 |
| 2003-03-13 | 221.67 |
| 2003-03-14 | 223.56 |
| 2003-03-17 | 217.65 |
| 2003-03-18 | 224.09 |
| 2003-03-19 | 225.83 |
| 2003-03-20 | 230.68 |
| 2003-03-21 | 230.72 |
| 2003-03-24 | 229.26 |
| 2003-03-25 | 227.07 |
| 2003-03-26 | 228.29 |
| 2003-03-27 | 226.17 |
| 2003-03-28 | 225.74 |
| 2003-03-31 | 222.36 |
| 2003-04-01 | 224.93 |
| 2003-04-02 | 227.91 |
| 2003-04-03 | 227.43 |
| 2003-04-04 | 230.88 |
| 2003-04-07 | 235.25 |
| 2003-04-08 | 233.76 |
| 2003-04-09 | 230.85 |
| 2003-04-10 | 231.40 |
| 2003-04-11 | 230.17 |
| 2003-04-14 | 234.32 |
| 2003-04-15 | 237.45 |
| 2003-04-16 | 240.48 |
| 2003-04-17 | 238.43 |
| 2003-04-18 | . |
| 2003-04-21 | 237.40 |
| 2003-04-22 | 234.85 |
| 2003-04-23 | 233.83 |
| 2003-04-24 | 229.88 |
| 2003-04-25 | 226.88 |
| 2003-04-28 | 229.08 |
| 2003-04-29 | 235.70 |
| 2003-04-30 | 236.60 |
| 2003-05-01 | 236.60 |
| 2003-05-02 | 236.14 |
| 2003-05-05 | 238.10 |
| 2003-05-06 | 239.35 |
| 2003-05-07 | 242.37 |
| 2003-05-08 | 241.89 |
| 2003-05-09 | 242.25 |
| 2003-05-12 | 245.28 |
| 2003-05-13 | 242.43 |
| 2003-05-14 | 240.65 |
| 2003-05-15 | 242.13 |
| 2003-05-16 | 240.69 |
| 2003-05-19 | 238.79 |
| 2003-05-20 | 238.62 |
| 2003-05-21 | 239.98 |
| 2003-05-22 | 240.31 |
| 2003-05-23 | 246.08 |
| 2003-05-26 | . |
| 2003-05-27 | 246.23 |
| 2003-05-28 | 249.72 |
| 2003-05-29 | 251.07 |
| 2003-05-30 | 250.57 |
| 2003-06-02 | 254.39 |
| 2003-06-03 | 253.06 |
| 2003-06-04 | 252.63 |
| 2003-06-05 | 252.68 |
| 2003-06-06 | 254.02 |
| 2003-06-09 | 255.48 |
| 2003-06-10 | 255.28 |
| 2003-06-11 | 255.00 |
| 2003-06-12 | 255.35 |
| 2003-06-13 | 260.78 |
| 2003-06-16 | 259.79 |
| 2003-06-17 | 264.76 |
| 2003-06-18 | 263.92 |
| 2003-06-19 | 267.36 |
| 2003-06-20 | 268.22 |
| 2003-06-23 | 266.45 |
| 2003-06-24 | 262.75 |
| 2003-06-25 | 264.84 |
| 2003-06-26 | 264.39 |
| 2003-06-27 | 263.97 |
| 2003-06-30 | 262.32 |
| 2003-07-01 | 263.97 |
| 2003-07-02 | 264.84 |
| 2003-07-03 | 266.06 |
| 2003-07-04 | . |
| 2003-07-07 | 270.16 |
| 2003-07-08 | 272.54 |
| 2003-07-09 | 271.64 |
| 2003-07-10 | 271.88 |
| 2003-07-11 | 271.88 |
| 2003-07-14 | 274.63 |
| 2003-07-15 | 276.39 |
| 2003-07-16 | 277.80 |
| 2003-07-17 | 275.02 |
| 2003-07-18 | 274.05 |
| 2003-07-21 | 272.78 |
| 2003-07-22 | 270.15 |
| 2003-07-23 | 264.66 |
| 2003-07-24 | 265.11 |
| 2003-07-25 | 262.58 |
| 2003-07-28 | 268.02 |
| 2003-07-29 | 269.07 |
| 2003-07-30 | 266.71 |
| 2003-07-31 | 267.50 |
| 2003-08-01 | 269.54 |
| 2003-08-04 | 267.99 |
| 2003-08-05 | 265.54 |
| 2003-08-06 | 263.22 |
| 2003-08-07 | 264.09 |
| 2003-08-08 | 261.81 |
| 2003-08-11 | 264.60 |
| 2003-08-12 | 263.18 |
| 2003-08-13 | 263.01 |
| 2003-08-14 | 263.37 |
| 2003-08-15 | 263.64 |
| 2003-08-18 | 264.65 |
| 2003-08-19 | 266.57 |
| 2003-08-20 | 265.83 |
| 2003-08-21 | 268.50 |
| 2003-08-22 | 269.20 |
| 2003-08-25 | 267.96 |
| 2003-08-26 | 267.90 |
| 2003-08-27 | 269.83 |
| 2003-08-28 | 270.76 |
| 2003-08-29 | 271.66 |
| 2003-09-01 | . |
| 2003-09-02 | 270.87 |
| 2003-09-03 | 273.00 |
| 2003-09-04 | 274.13 |
| 2003-09-05 | 275.56 |
| 2003-09-08 | 274.94 |
| 2003-09-09 | 273.57 |
| 2003-09-10 | 269.88 |
| 2003-09-11 | 270.01 |
| 2003-09-12 | 270.43 |
| 2003-09-15 | 272.65 |
| 2003-09-16 | 277.07 |
| 2003-09-17 | 279.53 |
| 2003-09-18 | 278.27 |
| 2003-09-19 | 277.52 |
| 2003-09-22 | 274.63 |
| 2003-09-23 | 278.34 |
| 2003-09-24 | 281.75 |
| 2003-09-25 | 279.32 |
| 2003-09-26 | 277.48 |
| 2003-09-29 | 277.36 |
| 2003-09-30 | 276.46 |
| 2003-10-01 | 278.70 |
| 2003-10-02 | 282.71 |
| 2003-10-03 | 283.73 |
| 2003-10-06 | 283.04 |
| 2003-10-07 | 284.96 |
| 2003-10-08 | 289.12 |
| 2003-10-09 | 296.53 |
| 2003-10-10 | 301.01 |
| 2003-10-13 | 304.52 |
| 2003-10-14 | 301.22 |
| 2003-10-15 | 302.25 |
| 2003-10-16 | 304.33 |
| 2003-10-17 | 302.33 |
| 2003-10-20 | 302.89 |
| 2003-10-21 | 303.78 |
| 2003-10-22 | 305.11 |
| 2003-10-23 | 297.90 |
| 2003-10-24 | 298.04 |
| 2003-10-27 | 299.34 |
| 2003-10-28 | 304.10 |
| 2003-10-29 | 305.94 |
| 2003-10-30 | 307.40 |
| 2003-10-31 | 302.86 |
| 2003-11-03 | 303.44 |
| 2003-11-04 | 300.74 |
| 2003-11-05 | 300.44 |
| 2003-11-06 | 298.16 |
| 2003-11-07 | 298.56 |
| 2003-11-10 | 295.66 |
| 2003-11-11 | 291.26 |
| 2003-11-12 | 294.31 |
| 2003-11-13 | 299.49 |
| 2003-11-14 | 297.35 |
| 2003-11-17 | 292.01 |
| 2003-11-18 | 294.00 |
| 2003-11-19 | 290.67 |
| 2003-11-20 | 288.25 |
| 2003-11-21 | 287.18 |
| 2003-11-24 | 286.67 |
| 2003-11-25 | 289.89 |
| 2003-11-26 | 290.89 |
| 2003-11-27 | . |
| 2003-11-28 | 294.83 |
| 2003-12-01 | 297.79 |
| 2003-12-02 | 296.92 |
| 2003-12-03 | 297.34 |
| 2003-12-04 | 295.29 |
| 2003-12-05 | 293.62 |
| 2003-12-08 | 293.72 |
| 2003-12-09 | 295.68 |
| 2003-12-10 | 295.88 |
| 2003-12-11 | 297.87 |
| 2003-12-12 | 300.83 |
| 2003-12-15 | 301.54 |
| 2003-12-16 | 296.90 |
| 2003-12-17 | 295.15 |
| 2003-12-18 | 299.37 |
| 2003-12-19 | 301.65 |
| 2003-12-22 | 303.42 |
| 2003-12-23 | 303.70 |
| 2003-12-24 | 303.16 |
| 2003-12-25 | . |
| 2003-12-26 | 303.26 |
| 2003-12-29 | 305.45 |
| 2003-12-30 | 309.94 |
| 2003-12-31 | 311.53 |
| 2004-01-01 | . |
| 2004-01-02 | 318.37 |
| 2004-01-05 | 324.01 |
| 2004-01-06 | 326.87 |
| 2004-01-07 | 328.15 |
| 2004-01-08 | 338.48 |
| 2004-01-09 | 344.56 |
| 2004-01-12 | 341.28 |
| 2004-01-13 | 340.09 |
| 2004-01-14 | 336.31 |
| 2004-01-15 | 335.23 |
| 2004-01-16 | 335.02 |
| 2004-01-19 | . |
| 2004-01-20 | 339.02 |
| 2004-01-21 | 340.83 |
| 2004-01-22 | 340.61 |
| 2004-01-23 | 341.53 |
| 2004-01-26 | 339.92 |
| 2004-01-27 | 345.71 |
| 2004-01-28 | 339.70 |
| 2004-01-29 | 334.91 |
| 2004-01-30 | 332.10 |
| 2004-02-02 | 330.15 |
| 2004-02-03 | 330.45 |
| 2004-02-04 | 327.74 |
| 2004-02-05 | 327.51 |
| 2004-02-06 | 331.64 |
| 2004-02-09 | 337.57 |
| 2004-02-10 | 337.06 |
| 2004-02-11 | 339.68 |
| 2004-02-12 | 342.03 |
| 2004-02-13 | 345.02 |
| 2004-02-16 | . |
| 2004-02-17 | 346.38 |
| 2004-02-18 | 348.55 |
| 2004-02-19 | 345.67 |
| 2004-02-20 | 347.86 |
| 2004-02-23 | 346.06 |
| 2004-02-24 | 344.05 |
| 2004-02-25 | 343.76 |
| 2004-02-26 | 345.55 |
| 2004-02-27 | 348.05 |
| 2004-03-01 | 350.82 |
| 2004-03-02 | 351.38 |
| 2004-03-03 | 344.73 |
| 2004-03-04 | 347.95 |
| 2004-03-05 | 348.13 |
| 2004-03-08 | 350.48 |
| 2004-03-09 | 350.84 |
| 2004-03-10 | 344.31 |
| 2004-03-11 | 338.94 |
| 2004-03-12 | 334.90 |
| 2004-03-15 | 333.18 |
| 2004-03-16 | 331.89 |
| 2004-03-17 | 334.94 |
| 2004-03-18 | 334.99 |
| 2004-03-19 | 332.52 |
| 2004-03-22 | 323.97 |
| 2004-03-23 | 326.42 |
| 2004-03-24 | 327.24 |
| 2004-03-25 | 323.80 |
| 2004-03-26 | 324.16 |
| 2004-03-29 | 326.39 |
| 2004-03-30 | 328.19 |
| 2004-03-31 | 331.12 |
| 2004-04-01 | 332.39 |
| 2004-04-02 | 332.78 |
| 2004-04-05 | 335.10 |
| 2004-04-06 | 337.37 |
| 2004-04-07 | 338.06 |
| 2004-04-08 | 338.11 |
| 2004-04-09 | . |
| 2004-04-12 | 335.65 |
| 2004-04-13 | 336.46 |
| 2004-04-14 | 331.31 |
| 2004-04-15 | 328.51 |
| 2004-04-16 | 328.27 |
| 2004-04-19 | 328.49 |
| 2004-04-20 | 329.23 |
| 2004-04-21 | 325.77 |
| 2004-04-22 | 323.10 |
| 2004-04-23 | 327.52 |
| 2004-04-26 | 324.84 |
| 2004-04-27 | 323.45 |
| 2004-04-28 | 321.30 |
| 2004-04-29 | 317.69 |
| 2004-04-30 | 311.79 |
| 2004-05-03 | 313.94 |
| 2004-05-04 | 317.87 |
| 2004-05-05 | 317.03 |
| 2004-05-06 | 316.55 |
| 2004-05-07 | 317.23 |
| 2004-05-10 | 304.23 |
| 2004-05-11 | 302.35 |
| 2004-05-12 | 306.07 |
| 2004-05-13 | 300.31 |
| 2004-05-14 | 293.64 |
| 2004-05-17 | 285.34 |
| 2004-05-18 | 291.28 |
| 2004-05-19 | 300.99 |
| 2004-05-20 | 298.83 |
| 2004-05-21 | 303.80 |
| 2004-05-24 | 305.64 |
| 2004-05-25 | 304.97 |
| 2004-05-26 | 306.58 |
| 2004-05-27 | 313.43 |
| 2004-05-28 | 313.66 |
| 2004-05-31 | . |
| 2004-06-01 | 314.26 |
| 2004-06-02 | 313.79 |
| 2004-06-03 | 306.76 |
| 2004-06-04 | 310.10 |
| 2004-06-07 | 318.92 |
| 2004-06-08 | 319.07 |
| 2004-06-09 | 318.44 |
| 2004-06-10 | 318.50 |
| 2004-06-11 | . |
| 2004-06-14 | 312.77 |
| 2004-06-15 | 312.31 |
| 2004-06-16 | 316.15 |
| 2004-06-17 | 317.46 |
| 2004-06-18 | 314.22 |
| 2004-06-21 | 316.28 |
| 2004-06-22 | 316.09 |
| 2004-06-23 | 315.58 |
| 2004-06-24 | 322.17 |
| 2004-06-25 | 323.80 |
| 2004-06-28 | 323.20 |
| 2004-06-29 | 323.31 |
| 2004-06-30 | 323.92 |
| 2004-07-01 | 324.54 |
| 2004-07-02 | 324.01 |
| 2004-07-05 | . |
| 2004-07-06 | 329.19 |
| 2004-07-07 | 329.44 |
| 2004-07-08 | 322.92 |
| 2004-07-09 | 326.32 |
| 2004-07-12 | 324.32 |
| 2004-07-13 | 320.15 |
| 2004-07-14 | 317.12 |
| 2004-07-15 | 316.04 |
| 2004-07-16 | 319.00 |
| 2004-07-19 | 321.85 |
| 2004-07-20 | 320.26 |
| 2004-07-21 | 323.69 |
| 2004-07-22 | 322.52 |
| 2004-07-23 | 319.29 |
| 2004-07-26 | 319.61 |
| 2004-07-27 | 319.54 |
| 2004-07-28 | 320.84 |
| 2004-07-29 | 316.40 |
| 2004-07-30 | 316.45 |
| 2004-08-02 | 313.30 |
| 2004-08-03 | 314.80 |
| 2004-08-04 | 314.79 |
| 2004-08-05 | 317.77 |
| 2004-08-06 | 313.74 |
| 2004-08-09 | 313.16 |
| 2004-08-10 | 312.30 |
| 2004-08-11 | 312.23 |
| 2004-08-12 | 314.95 |
| 2004-08-13 | 314.28 |
| 2004-08-16 | 312.75 |
| 2004-08-17 | 312.97 |
| 2004-08-18 | 312.05 |
| 2004-08-19 | 312.55 |
| 2004-08-20 | 310.00 |
| 2004-08-23 | 309.48 |
| 2004-08-24 | 310.78 |
| 2004-08-25 | 314.07 |
| 2004-08-26 | 316.58 |
| 2004-08-27 | 317.95 |
| 2004-08-30 | 319.96 |
| 2004-08-31 | 320.16 |
| 2004-09-01 | 326.57 |
| 2004-09-02 | 329.42 |
| 2004-09-03 | 328.29 |
| 2004-09-06 | . |
| 2004-09-07 | 331.44 |
| 2004-09-08 | 329.98 |
| 2004-09-09 | 328.11 |
| 2004-09-10 | 331.48 |
| 2004-09-13 | 334.10 |
| 2004-09-14 | 333.18 |
| 2004-09-15 | 332.72 |
| 2004-09-16 | 336.64 |
| 2004-09-17 | 335.82 |
| 2004-09-20 | 338.97 |
| 2004-09-21 | 341.00 |
| 2004-09-22 | 338.35 |
| 2004-09-23 | 336.82 |
| 2004-09-24 | 335.18 |
| 2004-09-27 | 332.56 |
| 2004-09-28 | 330.05 |
| 2004-09-29 | 330.40 |
| 2004-09-30 | 333.66 |
| 2004-10-01 | 337.72 |
| 2004-10-04 | 345.27 |
| 2004-10-05 | 344.96 |
| 2004-10-06 | 344.08 |
| 2004-10-07 | 343.65 |
| 2004-10-08 | 342.49 |
| 2004-10-11 | 342.82 |
| 2004-10-12 | 339.02 |
| 2004-10-13 | 337.67 |
| 2004-10-14 | 335.18 |
| 2004-10-15 | 334.62 |
| 2004-10-18 | 334.48 |
| 2004-10-19 | 338.63 |
| 2004-10-20 | 334.26 |
| 2004-10-21 | 333.97 |
| 2004-10-22 | 336.85 |
| 2004-10-25 | 332.19 |
| 2004-10-26 | 334.12 |
| 2004-10-27 | 333.99 |
| 2004-10-28 | 338.97 |
| 2004-10-29 | 338.06 |
| 2004-11-01 | 340.92 |
| 2004-11-02 | 346.78 |
| 2004-11-03 | 352.77 |
| 2004-11-04 | 349.78 |
| 2004-11-05 | 353.20 |
| 2004-11-08 | 352.21 |
| 2004-11-09 | 354.55 |
| 2004-11-10 | 356.76 |
| 2004-11-11 | 355.97 |
| 2004-11-12 | 359.55 |
| 2004-11-15 | 361.76 |
| 2004-11-16 | 358.97 |
| 2004-11-17 | 365.17 |
| 2004-11-18 | 366.33 |
| 2004-11-19 | 366.70 |
| 2004-11-22 | 365.71 |
| 2004-11-23 | 371.95 |
| 2004-11-24 | 377.41 |
| 2004-11-25 | . |
| 2004-11-26 | 375.34 |
| 2004-11-29 | 379.79 |
| 2004-11-30 | 381.95 |
| 2004-12-01 | 385.18 |
| 2004-12-02 | 392.64 |
| 2004-12-03 | 388.62 |
| 2004-12-06 | 388.10 |
| 2004-12-07 | 384.91 |
| 2004-12-08 | 380.74 |
| 2004-12-09 | 379.58 |
| 2004-12-10 | 375.55 |
| 2004-12-13 | 376.49 |
| 2004-12-14 | 377.80 |
| 2004-12-15 | 382.18 |
| 2004-12-16 | 382.32 |
| 2004-12-17 | 381.23 |
| 2004-12-20 | 385.17 |
| 2004-12-21 | 385.12 |
| 2004-12-22 | 386.46 |
| 2004-12-23 | 387.33 |
| 2004-12-24 | . |
| 2004-12-27 | 386.95 |
| 2004-12-28 | 390.77 |
| 2004-12-29 | 391.39 |
| 2004-12-30 | 389.40 |
| 2004-12-31 | 390.50 |
| 2005-01-03 | 393.32 |
| 2005-01-04 | 389.26 |
| 2005-01-05 | 383.96 |
| 2005-01-06 | 380.11 |
| 2005-01-07 | 382.53 |
| 2005-01-10 | 383.05 |
| 2005-01-11 | 385.68 |
| 2005-01-12 | 385.54 |
| 2005-01-13 | 388.28 |
| 2005-01-14 | 386.30 |
| 2005-01-17 | . |
| 2005-01-18 | 386.92 |
| 2005-01-19 | 386.99 |
| 2005-01-20 | 381.94 |
| 2005-01-21 | 381.55 |
| 2005-01-24 | 377.03 |
| 2005-01-25 | 380.01 |
| 2005-01-26 | 382.22 |
| 2005-01-27 | 381.20 |
#2005-01-28| 382.11
#2005-01-31| 381.68
#2005-02-01| 378.82
#2005-02-02| 377.31
#2005-02-03| 377.40
#2005-02-04| 377.90
#2005-02-07| 382.28
#2005-02-08| 380.92
#2005-02-09| 380.75
#2005-02-10| 379.22
#2005-02-11| 379.40
#2005-02-14| 386.17
#2005-02-15| 387.08
#2005-02-16| 387.11
#2005-02-17| 382.56
#2005-02-18| 384.47
#2005-02-21| .
#2005-02-22| 384.09
#2005-02-23| 383.82
#2005-02-24| 385.21
#2005-02-25| 385.97
#2005-02-28| 387.45
#2005-03-01| 385.37
#2005-03-02| 383.97
#2005-03-03| 383.89
#2005-03-04| 381.84
#2005-03-07| 381.62
#2005-03-08| 382.63
#2005-03-09| 387.65
#2005-03-10| 384.03
#2005-03-11| 385.70
#2005-03-14| 385.53
#2005-03-15| 380.47
#2005-03-16| 383.47
#2005-03-17| 381.73
#2005-03-18| 382.60
#2005-03-21| 381.90
#2005-03-22| 380.21
#2005-03-23| 378.85
#2005-03-24| 377.47
#2005-03-25| .
#2005-03-28| 375.89
#2005-03-29| 368.85
#2005-03-30| 367.41
#2005-03-31| 369.99
#2005-04-01| 372.56
#2005-04-04| 368.13
#2005-04-05| 368.15
#2005-04-06| 368.98
#2005-04-07| 369.17
#2005-04-08| 370.08
#2005-04-11| 369.18
#2005-04-12| 368.87
#2005-04-13| 372.67
#2005-04-14| 369.49
#2005-04-15| 366.08
#2005-04-18| 359.73
#2005-04-19| 362.07
#2005-04-20| 361.81
#2005-04-21| 362.68
#2005-04-22| 364.30
#2005-04-25| 365.88
#2005-04-26| 367.49
#2005-04-27| 364.88
#2005-04-28| 365.38
#2005-04-29| 366.58
#2005-05-02| 367.14
#2005-05-03| 370.19
#2005-05-04| 373.86
#2005-05-05| 376.05
#2005-05-06| 379.09
#2005-05-09| 379.85
#2005-05-10| 379.90
#2005-05-11| 376.04
#2005-05-12| 374.57
#2005-05-13| 373.50
#2005-05-16| 372.65
#2005-05-17| 370.76
#2005-05-18| 370.70
#2005-05-19| 376.02
#2005-05-20| 376.92
#2005-05-23| 375.66
#2005-05-24| 375.82
#2005-05-25| 372.49
#2005-05-26| 374.50
#2005-05-27| 378.47
#2005-05-30| .
#2005-05-31| 384.63
#2005-06-01| 386.01
#2005-06-02| 385.77
#2005-06-03| 387.55
#2005-06-06| 389.04
#2005-06-07| 388.28
#2005-06-08| 390.67
#2005-06-09| 389.21
#2005-06-10| 391.28
#2005-06-13| 391.48
#2005-06-14| 392.04
#2005-06-15| 395.44
#2005-06-16| 394.94
#2005-06-17| 397.75
#2005-06-20| 397.99
#2005-06-21| 396.76
#2005-06-22| 400.97
#2005-06-23| 399.65
#2005-06-24| 398.34
#2005-06-27| 395.02
#2005-06-28| 396.29
#2005-06-29| 391.68
#2005-06-30| 393.37
#2005-07-01| 395.31
#2005-07-04| .
#2005-07-05| 390.48
#2005-07-06| 389.21
#2005-07-07| 385.67
#2005-07-08| 384.73
#2005-07-11| 390.34
#2005-07-12| 392.10
#2005-07-13| 396.74
#2005-07-14| 399.73
#2005-07-15| 398.69
#2005-07-18| 399.85
#2005-07-19| 402.58
#2005-07-20| 402.34
#2005-07-21| 403.64
#2005-07-22| 415.73
#2005-07-25| 415.35
#2005-07-26| 413.56
#2005-07-27| 413.13
#2005-07-28| 419.28
#2005-07-29| 419.93
#2005-08-01| 421.29
#2005-08-02| 424.04
#2005-08-03| 424.30
#2005-08-04| 419.76
#2005-08-05| 417.97
#2005-08-08| 416.30
#2005-08-09| 415.77
#2005-08-10| 425.77
#2005-08-11| 431.35
#2005-08-12| 429.20
#2005-08-15| 427.63
#2005-08-16| 425.44
#2005-08-17| 426.29
#2005-08-18| 419.72
#2005-08-19| 417.79
#2005-08-22| 422.83
#2005-08-23| 418.12
#2005-08-24| 413.26
#2005-08-25| 413.62
#2005-08-26| 412.83
#2005-08-29| 405.34
#2005-08-30| 409.89
#2005-08-31| 411.90
#2005-09-01| 416.00
#2005-09-02| 416.16
#2005-09-05| .
#2005-09-06| 416.87
#2005-09-07| 420.54
#2005-09-08| 421.87
#2005-09-09| 424.65
#2005-09-12| 427.36
#2005-09-13| 425.29
#2005-09-14| 424.60
#2005-09-15| 424.43
#2005-09-16| 424.31
#2005-09-19| 425.13
#2005-09-20| 431.65
#2005-09-21| 428.15
#2005-09-22| 424.16
#2005-09-23| 422.77
#2005-09-26| 430.65
#2005-09-27| 428.97
#2005-09-28| 430.12
#2005-09-29| 434.88
#2005-09-30| 435.15
#2005-10-03| 433.95
#2005-10-04| 435.11
#2005-10-05| 430.55
#2005-10-06| 421.59
#2005-10-07| 422.89
#2005-10-10| 425.81
#2005-10-11| 426.22
#2005-10-12| 418.59
#2005-10-13| 416.17
#2005-10-14| 415.25
#2005-10-17| 415.26
#2005-10-18| 416.68
#2005-10-19| 407.68
#2005-10-20| 409.26
#2005-10-21| 412.03
#2005-10-24| 407.77
#2005-10-25| 407.08
#2005-10-26| 407.40
#2005-10-27| 404.15
#2005-10-28| 401.19
#2005-10-31| 405.00
#2005-11-01| 409.15
#2005-11-02| 411.09
#2005-11-03| 411.46
#2005-11-04| 409.71
#2005-11-07| 405.01
#2005-11-08| 406.40
#2005-11-09| 410.45
#2005-11-10| 411.69
#2005-11-11| 415.55
#2005-11-14| 414.78
#2005-11-15| 415.64
#2005-11-16| 416.19
#2005-11-17| 419.76
#2005-11-18| 420.27
#2005-11-21| 419.41
#2005-11-22| 418.40
#2005-11-23| 423.23
#2005-11-24| .
#2005-11-25| 422.77
#2005-11-28| 425.14
#2005-11-29| 424.03
#2005-11-30| 424.70
#2005-12-01| 427.16
#2005-12-02| 428.73
#2005-12-05| 426.61
#2005-12-06| 422.92
#2005-12-07| 426.96
#2005-12-08| 423.45
#2005-12-09| 424.65
#2005-12-12| 426.90
#2005-12-13| 428.61
#2005-12-14| 429.77
#2005-12-15| 430.33
#2005-12-16| 428.46
#2005-12-19| 433.29
#2005-12-20| 433.29
#2005-12-21| 433.02
#2005-12-22| 431.70
#2005-12-23| 432.08
#2005-12-26| .
#2005-12-27| 435.14
#2005-12-28| 431.01
#2005-12-29| 430.05
#2005-12-30| 428.25
#2006-01-02| .
#2006-01-03| 431.25
#2006-01-04| 439.87
#2006-01-05| 443.66
#2006-01-06| 442.87
#2006-01-09| 447.48
#2006-01-10| 443.94
#2006-01-11| 447.24
#2006-01-12| 448.72
#2006-01-13| 447.16
#2006-01-16| .
#2006-01-17| 439.34
#2006-01-18| 433.57
#2006-01-19| 440.11
#2006-01-20| 438.44
#2006-01-23| 434.14
#2006-01-24| 435.29
#2006-01-25| 439.23
#2006-01-26| 437.84
#2006-01-27| 443.19
#2006-01-30| 443.17
#2006-01-31| 444.25
#2006-02-01| 445.71
#2006-02-02| 448.09
#2006-02-03| 445.08
#2006-02-06| 449.17
#2006-02-07| 445.66
#2006-02-08| 437.16
#2006-02-09| 438.07
#2006-02-10| 439.88
#2006-02-13| 437.49
#2006-02-14| 441.40
#2006-02-15| 443.21
#2006-02-16| 444.40
#2006-02-17| 445.36
#2006-02-20| .
#2006-02-21| 447.18
#2006-02-22| 444.18
#2006-02-23| 449.28
#2006-02-24| 449.84
#2006-02-27| 450.84
#2006-02-28| 448.86
#2006-03-01| 448.12
#2006-03-02| 451.13
#2006-03-03| 448.80
#2006-03-06| 448.27
#2006-03-07| 442.73
#2006-03-08| 439.35
#2006-03-09| 439.49
#2006-03-10| 440.22
#2006-03-13| 442.13
#2006-03-14| 442.79
#2006-03-15| 448.24
#2006-03-16| 449.87
#2006-03-17| 453.75
#2006-03-20| 457.72
#2006-03-21| 456.09
#2006-03-22| 449.90
#2006-03-23| 453.16
#2006-03-24| 452.20
#2006-03-27| 456.67
#2006-03-28| 461.03
#2006-03-29| 461.20
#2006-03-30| 466.02
#2006-03-31| 465.33
#2006-04-03| 470.70
#2006-04-04| 471.80
#2006-04-05| 473.82
#2006-04-06| 482.46
#2006-04-07| 483.20
#2006-04-10| 485.99
#2006-04-11| 486.46
#2006-04-12| 479.71
#2006-04-13| 479.68
#2006-04-14| .
#2006-04-17| 484.73
#2006-04-18| 494.67
#2006-04-19| 501.55
#2006-04-20| 502.86
#2006-04-21| 503.36
#2006-04-24| 500.40
#2006-04-25| 499.06
#2006-04-26| 504.62
#2006-04-27| 506.85
#2006-04-28| 504.52
#2006-05-01| 505.90
#2006-05-02| 509.58
#2006-05-03| 512.55
#2006-05-04| 513.18
#2006-05-05| 514.24
#2006-05-08| 526.78
#2006-05-09| 524.93
#2006-05-10| 522.69
#2006-05-11| 524.59
#2006-05-12| 519.53
#2006-05-15| 503.06
#2006-05-16| 499.71
#2006-05-17| 508.84
#2006-05-18| 493.80
#2006-05-19| 490.96
#2006-05-22| 473.51
#2006-05-23| 480.11
#2006-05-24| 474.81
#2006-05-25| 470.95
#2006-05-26| 479.87
#2006-05-29| .
#2006-05-30| 480.19
#2006-05-31| 476.30
#2006-06-01| 475.76
#2006-06-02| 486.86
#2006-06-05| 486.66
#2006-06-06| 482.16
#2006-06-07| 474.91
#2006-06-08| 459.89
#2006-06-09| 467.16
#2006-06-12| 465.37
#2006-06-13| 453.44
#2006-06-14| 454.97
#2006-06-15| 457.59
#2006-06-16| 469.77
#2006-06-19| 465.16
#2006-06-20| 459.55
#2006-06-21| 462.51
#2006-06-22| 465.52
#2006-06-23| 461.39
#2006-06-26| 462.62
#2006-06-27| 463.67
#2006-06-28| 461.65
#2006-06-29| 463.84
#2006-06-30| 477.83
#2006-07-03| 479.40
#2006-07-04| .
#2006-07-05| 477.56
#2006-07-06| 479.85
#2006-07-07| 480.55
#2006-07-10| 485.51
#2006-07-11| 482.86
#2006-07-12| 481.54
#2006-07-13| 475.80
#2006-07-14| 466.69
#2006-07-17| 463.39
#2006-07-18| 464.58
#2006-07-19| 465.62
#2006-07-20| 479.29
#2006-07-21| 477.57
#2006-07-24| 478.32
#2006-07-25| 481.34
#2006-07-26| 482.69
#2006-07-27| 496.82
#2006-07-28| 499.29
#2006-07-31| 498.03
#2006-08-01| 495.88
#2006-08-02| 494.35
#2006-08-03| 493.21
#2006-08-04| 492.60
#2006-08-07| 496.45
#2006-08-08| 500.86
#2006-08-09| 509.11
#2006-08-10| 506.06
#2006-08-11| 505.60
#2006-08-14| 506.25
#2006-08-15| 505.13
#2006-08-16| 510.73
#2006-08-17| 509.55
#2006-08-18| 509.62
#2006-08-21| 503.42
#2006-08-22| 505.69
#2006-08-23| 502.77
#2006-08-24| 498.96
#2006-08-25| 500.45
#2006-08-28| 500.20
#2006-08-29| 505.42
#2006-08-30| 508.81
#2006-08-31| 509.90
#2006-09-01| 512.70
#2006-09-04| .
#2006-09-05| 520.11
#2006-09-06| 516.97
#2006-09-07| 515.07
#2006-09-08| 516.50
#2006-09-11| 511.26
#2006-09-12| 513.11
#2006-09-13| 518.43
#2006-09-14| 518.17
#2006-09-15| 520.11
#2006-09-18| 523.85
#2006-09-19| 524.32
#2006-09-20| 529.28
#2006-09-21| 536.67
#2006-09-22| 535.87
#2006-09-25| 537.17
#2006-09-26| 530.58
#2006-09-27| 537.61
#2006-09-28| 536.03
#2006-09-29| 536.60
#2006-10-02| 536.01
#2006-10-03| 538.45
#2006-10-04| 539.09
#2006-10-05| 546.37
#2006-10-06| 544.32
#2006-10-09| 536.69
#2006-10-10| 539.37
#2006-10-11| 537.92
#2006-10-12| 540.44
#2006-10-13| 548.01
#2006-10-16| 551.96
#2006-10-17| 552.69
#2006-10-18| 554.21
#2006-10-19| 552.51
#2006-10-20| 555.71
#2006-10-23| 555.79
#2006-10-24| 558.30
#2006-10-25| 561.65
#2006-10-26| 570.13
#2006-10-27| 574.27
#2006-10-30| 574.05
#2006-10-31| 574.80
#2006-11-01| 580.96
#2006-11-02| 591.30
#2006-11-03| 594.03
#2006-11-06| 601.22
#2006-11-07| 602.81
#2006-11-08| 594.83
#2006-11-09| 602.37
#2006-11-10| 602.21
#2006-11-13| 601.21
#2006-11-14| 606.07
#2006-11-15| 610.50
#2006-11-16| 621.88
#2006-11-17| 619.95
#2006-11-20| 612.72
#2006-11-21| 615.51
#2006-11-22| 625.07
#2006-11-23| .
#2006-11-24| 625.62
#2006-11-27| 626.76
#2006-11-28| 612.23
#2006-11-29| 613.71
#2006-11-30| 621.43
#2006-12-01| 619.69
#2006-12-04| 616.69
#2006-12-05| 630.52
#2006-12-06| 635.79
#2006-12-07| 628.71
#2006-12-08| 619.40
#2006-12-11| 617.14
#2006-12-12| 613.53
#2006-12-13| 609.18
#2006-12-14| 619.13
#2006-12-15| 621.37
#2006-12-18| 626.15
#2006-12-19| 612.65
#2006-12-20| 622.77
#2006-12-21| 622.84
#2006-12-22| 625.48
#2006-12-25| .
#2006-12-26| 625.83
#2006-12-27| 636.79
#2006-12-28| 644.92
#2006-12-29| 645.96
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 659.71
#2007-01-04| 648.97
#2007-01-05| 648.16
#2007-01-08| 639.80
#2007-01-09| 633.30
#2007-01-10| 620.50
#2007-01-11| 620.43
#2007-01-12| 628.69
#2007-01-15| .
#2007-01-16| 638.73
#2007-01-17| 641.22
#2007-01-18| 650.01
#2007-01-19| 652.64
#2007-01-22| 662.40
#2007-01-23| 666.46
#2007-01-24| 673.00
#2007-01-25| 666.29
#2007-01-26| 653.22
#2007-01-29| 649.67
#2007-01-30| 658.58
#2007-01-31| 650.98
#2007-02-01| 661.83
#2007-02-02| 669.43
#2007-02-05| 671.73
#2007-02-06| 674.44
#2007-02-07| 672.94
#2007-02-08| 678.01
#2007-02-09| 671.31
#2007-02-12| 661.09
#2007-02-13| 652.35
#2007-02-14| 660.28
#2007-02-15| 675.11
#2007-02-16| 674.34
#2007-02-19| .
#2007-02-20| 672.96
#2007-02-21| 680.44
#2007-02-22| 686.28
#2007-02-23| 680.51
#2007-02-26| 668.70
#2007-02-27| 658.40
#2007-02-28| 641.88
#2007-03-01| 640.51
#2007-03-02| 639.06
#2007-03-05| 615.83
#2007-03-06| 627.14
#2007-03-07| 623.06
#2007-03-08| 632.58
#2007-03-09| 628.01
#2007-03-12| 640.73
#2007-03-13| 638.66
#2007-03-14| 625.17
#2007-03-15| 631.37
#2007-03-16| 633.78
#2007-03-19| 644.35
#2007-03-20| 648.61
#2007-03-21| 656.34
#2007-03-22| 659.44
#2007-03-23| 655.25
#2007-03-26| 657.73
#2007-03-27| 656.51
#2007-03-28| 649.85
#2007-03-29| 653.40
#2007-03-30| 654.73
#2007-04-02| 648.85
#2007-04-03| 652.55
#2007-04-04| 658.57
#2007-04-05| 659.62
#2007-04-06| .
#2007-04-09| 661.50
#2007-04-10| 664.88
#2007-04-11| 666.04
#2007-04-12| 663.57
#2007-04-13| 666.55
#2007-04-16| 683.49
#2007-04-17| 685.97
#2007-04-18| 686.49
#2007-04-19| 671.95
#2007-04-20| 685.96
#2007-04-23| 681.61
#2007-04-24| 685.56
#2007-04-25| 682.92
#2007-04-26| 684.33
#2007-04-27| 680.21
#2007-04-30| 678.83
#2007-05-01| 677.98
#2007-05-02| 677.70
#2007-05-03| 688.55
#2007-05-04| 691.11
#2007-05-07| 694.61
#2007-05-08| 690.64
#2007-05-09| 694.26
#2007-05-10| 694.44
#2007-05-11| 686.56
#2007-05-14| 703.18
#2007-05-15| 701.44
#2007-05-16| 708.60
#2007-05-17| 706.15
#2007-05-18| 706.59
#2007-05-21| 707.57
#2007-05-22| 706.23
#2007-05-23| 704.64
#2007-05-24| 701.48
#2007-05-25| 696.49
#2007-05-28| .
#2007-05-29| 698.48
#2007-05-30| 691.84
#2007-05-31| 702.12
#2007-06-01| 702.54
#2007-06-04| 706.34
#2007-06-05| 706.18
#2007-06-06| 705.23
#2007-06-07| 705.21
#2007-06-08| 695.32
#2007-06-11| 698.61
#2007-06-12| 704.94
#2007-06-13| 700.08
#2007-06-14| 712.08
#2007-06-15| 717.38
#2007-06-18| 735.20
#2007-06-19| 734.96
#2007-06-20| 738.12
#2007-06-21| 747.65
#2007-06-22| 751.52
#2007-06-25| 749.07
#2007-06-26| 749.57
#2007-06-27| 741.19
#2007-06-28| 747.32
#2007-06-29| 745.49
#2007-07-02| 748.65
#2007-07-03| 765.64
#2007-07-04| .
#2007-07-05| 766.66
#2007-07-06| 765.11
#2007-07-09| 772.03
#2007-07-10| 775.18
#2007-07-11| 770.03
#2007-07-12| 783.40
#2007-07-13| 797.78
#2007-07-16| 797.57
#2007-07-17| 795.36
#2007-07-18| 789.17
#2007-07-19| 796.74
#2007-07-20| 808.56
#2007-07-23| 810.40
#2007-07-24| 809.05
#2007-07-25| 806.94
#2007-07-26| 799.49
#2007-07-27| 770.88
#2007-07-30| 774.27
#2007-07-31| 784.88
#2007-08-01| 754.01
#2007-08-02| 758.33
#2007-08-03| 766.77
#2007-08-06| 749.73
#2007-08-07| 751.06
#2007-08-08| 767.69
#2007-08-09| 760.84
#2007-08-10| 736.30
#2007-08-13| 743.99
#2007-08-14| 744.97
#2007-08-15| 729.29
#2007-08-16| 697.95
#2007-08-17| 694.55
#2007-08-20| 736.53
#2007-08-21| 735.60
#2007-08-22| 754.00
#2007-08-23| 771.13
#2007-08-24| 776.50
#2007-08-27| 795.21
#2007-08-28| 790.89
#2007-08-29| 788.68
#2007-08-30| 803.15
#2007-08-31| 823.44
#2007-09-03| .
#2007-09-04| 818.78
#2007-09-05| 822.37
#2007-09-06| 818.08
#2007-09-07| 811.11
#2007-09-10| 811.02
#2007-09-11| 807.82
#2007-09-12| 813.54
#2007-09-13| 819.78
#2007-09-14| 833.17
#2007-09-17| 824.19
#2007-09-18| 823.31
#2007-09-19| 854.66
#2007-09-20| 862.15
#2007-09-21| 863.01
#2007-09-24| 889.57
#2007-09-25| 902.02
#2007-09-26| 906.09
#2007-09-27| 940.33
#2007-09-28| 934.16
#2007-10-01| 943.77
#2007-10-02| 979.54
#2007-10-03| 966.97
#2007-10-04| 954.93
#2007-10-05| 970.37
#2007-10-08| 967.05
#2007-10-09| 979.99
#2007-10-10| 996.51
#2007-10-11|1015.01
#2007-10-12|1002.00
#2007-10-15|1036.64
#2007-10-16|1036.87
#2007-10-17|1043.33
#2007-10-18|1031.29
#2007-10-19|1027.51
#2007-10-22| 998.41
#2007-10-23|1036.35
#2007-10-24|1031.80
#2007-10-25|1045.79
#2007-10-26|1052.18
#2007-10-29|1072.53
#2007-10-30|1065.81
#2007-10-31|1061.14
#2007-11-01|1058.87
#2007-11-02|1032.48
#2007-11-05| 995.89
#2007-11-06| 997.67
#2007-11-07|1000.47
#2007-11-08| 979.60
#2007-11-09| 985.66
#2007-11-12| 947.41
#2007-11-13| 951.38
#2007-11-14|1002.98
#2007-11-15| 999.63
#2007-11-16| 972.16
#2007-11-19| 966.77
#2007-11-20| 974.92
#2007-11-21| 944.51
#2007-11-22| .
#2007-11-23| 957.05
#2007-11-26| 983.30
#2007-11-27| 969.80
#2007-11-28| 976.52
#2007-11-29|1002.57
#2007-11-30|1008.00
#2007-12-03|1011.95
#2007-12-04|1024.02
#2007-12-05|1041.66
#2007-12-06|1045.79
#2007-12-07|1033.69
#2007-12-10|1025.48
#2007-12-11|1057.47
#2007-12-12|1051.14
#2007-12-13|1022.11
#2007-12-14|1013.52
#2007-12-17| 983.07
#2007-12-18| 981.00
#2007-12-19| 987.31
#2007-12-20| 985.35
#2007-12-21|1000.43
#2007-12-24|1018.71
#2007-12-25| .
#2007-12-26|1021.58
#2007-12-27|1013.17
#2007-12-28| 999.66
#2007-12-31|1014.72
#2008-01-01| .
#2008-01-02|1001.81
#2008-01-03| 988.15
#2008-01-04|1005.82
#2008-01-07| 998.80
#2008-01-08|1003.94
#2008-01-09|1018.38
#2008-01-10|1014.17
#2008-01-11|1007.68
#2008-01-14| 995.41
#2008-01-15| 966.57
#2008-01-16| 934.36
#2008-01-17| 949.11
#2008-01-18| 949.07
#2008-01-21| .
#2008-01-22| 860.68
#2008-01-23| 908.88
#2008-01-24| 897.90
#2008-01-25| 935.00
#2008-01-28| 906.30
#2008-01-29| 915.78
#2008-01-30| 902.41
#2008-01-31| 906.66
#2008-02-01| 924.59
#2008-02-04| 952.46
#2008-02-05| 952.61
#2008-02-06| 924.78
#2008-02-07| 918.60
#2008-02-08| 919.77
#2008-02-11| 892.66
#2008-02-12| 904.25
#2008-02-13| 910.44
#2008-02-14| 937.16
#2008-02-15| 935.40
#2008-02-18| .
#2008-02-19| 932.32
#2008-02-20| 911.15
#2008-02-21| 920.23
#2008-02-22| 913.64
#2008-02-25| 919.16
#2008-02-26| 921.59
#2008-02-27| 934.25
#2008-02-28| 934.94
#2008-02-29| 929.34
#2008-03-03| 902.67
#2008-03-04| 895.20
#2008-03-05| 895.51
#2008-03-06| 905.18
#2008-03-07| 879.32
#2008-03-10| 873.86
#2008-03-11| 878.42
#2008-03-12| 888.54
#2008-03-13| 853.46
#2008-03-14| 853.36
#2008-03-17| 825.25
#2008-03-18| 841.18
#2008-03-19| 855.71
#2008-03-20| 840.91
#2008-03-21| .
#2008-03-24| 851.16
#2008-03-25| 889.10
#2008-03-26| 888.73
#2008-03-27| 893.41
#2008-03-28| 908.61
#2008-03-31| 894.27
#2008-04-01| 898.41
#2008-04-02| 915.19
#2008-04-03| 918.77
#2008-04-04| 913.45
#2008-04-07| 936.90
#2008-04-08| 924.06
#2008-04-09| 919.06
#2008-04-10| 927.61
#2008-04-11| 937.60
#2008-04-14| 917.86
#2008-04-15| 926.85
#2008-04-16| 934.00
#2008-04-17| 941.69
#2008-04-18| 945.90
#2008-04-21| 959.40
#2008-04-22| 949.86
#2008-04-23| 973.96
#2008-04-24| 974.36
#2008-04-25| 978.07
#2008-04-28| 982.69
#2008-04-29| 978.04
#2008-04-30| 972.86
#2008-05-01| 973.03
#2008-05-02| 982.47
#2008-05-05| 974.65
#2008-05-06| 975.14
#2008-05-07| 957.14
#2008-05-08| 945.59
#2008-05-09| 940.81
#2008-05-12| 939.52
#2008-05-13| 953.89
#2008-05-14| 952.28
#2008-05-15| 953.13
#2008-05-16| 964.74
#2008-05-19| 968.84
#2008-05-20| 946.01
#2008-05-21| 948.88
#2008-05-22| 937.80
#2008-05-23| 922.13
#2008-05-26| .
#2008-05-27| 887.85
#2008-05-28| 881.63
#2008-05-29| 885.84
#2008-05-30| 889.70
#2008-06-02| 898.60
#2008-06-03| 877.08
#2008-06-04| 868.39
#2008-06-05| 872.14
#2008-06-06| 872.51
#2008-06-09| 867.55
#2008-06-10| 845.80
#2008-06-11| 839.59
#2008-06-12| 833.29
#2008-06-13| 822.63
#2008-06-16| 836.72
#2008-06-17| 839.53
#2008-06-18| 841.23
#2008-06-19| 832.32
#2008-06-20| 827.40
#2008-06-23| 826.15
#2008-06-24| 821.71
#2008-06-25| 832.58
#2008-06-26| 825.50
#2008-06-27| 810.41
#2008-06-30| 810.37
#2008-07-01| 803.92
#2008-07-02| 800.10
#2008-07-03| 788.53
#2008-07-04| .
#2008-07-07| 808.05
#2008-07-08| 794.15
#2008-07-09| 812.05
#2008-07-10| 807.45
#2008-07-11| 817.67
#2008-07-14| 811.19
#2008-07-15| 784.13
#2008-07-16| 789.93
#2008-07-17| 802.76
#2008-07-18| 804.63
#2008-07-21| 821.43
#2008-07-22| 824.78
#2008-07-23| 848.41
#2008-07-24| 845.81
#2008-07-25| 836.03
#2008-07-28| 838.90
#2008-07-29| 824.75
#2008-07-30| 835.76
#2008-07-31| 830.82
#2008-08-01| 830.53
#2008-08-04| 828.32
#2008-08-05| 823.65
#2008-08-06| 830.36
#2008-08-07| 822.93
#2008-08-08| 814.25
#2008-08-11| 813.52
#2008-08-12| 791.79
#2008-08-13| 783.41
#2008-08-14| 786.94
#2008-08-15| 781.96
#2008-08-18| 775.56
#2008-08-19| 765.31
#2008-08-20| 776.87
#2008-08-21| 760.96
#2008-08-22| 764.78
#2008-08-25| 778.99
#2008-08-26| 772.39
#2008-08-27| 787.03
#2008-08-28| 765.58
#2008-08-29| 768.99
#2008-09-01| .
#2008-09-02| 762.42
#2008-09-03| 750.46
#2008-09-04| 738.42
#2008-09-05| 723.87
#2008-09-08| 747.81
#2008-09-09| 738.35
#2008-09-10| 726.20
#2008-09-11| 700.43
#2008-09-12| 701.76
#2008-09-15| 692.17
#2008-09-16| 664.65
#2008-09-17| 665.27
#2008-09-18| 670.47
#2008-09-19| 720.57
#2008-09-22| 718.46
#2008-09-23| 699.22
#2008-09-24| 705.13
#2008-09-25| 698.32
#2008-09-26| 688.29
#2008-09-29| 672.85
#2008-09-30| 679.30
#2008-10-01| 684.21
#2008-10-02| 693.63
#2008-10-03| 679.57
#2008-10-06| 647.13
#2008-10-07| 644.88
#2008-10-08| 606.68
#2008-10-09| 616.85
#2008-10-10| 593.49
#2008-10-13| 637.96
#2008-10-14| 657.57
#2008-10-15| 627.28
#2008-10-16| 602.46
#2008-10-17| 579.97
#2008-10-20| 605.15
#2008-10-21| 599.22
#2008-10-22| 573.64
#2008-10-23| 549.37
#2008-10-24| 512.40
#2008-10-27| 489.81
#2008-10-28| 509.16
#2008-10-29| 509.05
#2008-10-30| 559.50
#2008-10-31| 565.95
#2008-11-03| 584.78
#2008-11-04| 592.79
#2008-11-05| 593.21
#2008-11-06| 559.33
#2008-11-07| 571.65
#2008-11-10| 591.04
#2008-11-11| 571.03
#2008-11-12| 567.55
#2008-11-13| 553.07
#2008-11-14| 566.28
#2008-11-17| 572.40
#2008-11-18| 549.62
#2008-11-19| 544.93
#2008-11-20| 531.12
#2008-11-21| 543.57
#2008-11-24| 537.87
#2008-11-25| 546.29
#2008-11-26| 559.82
#2008-11-27| .
#2008-11-28| 570.00
#2008-12-01| 571.41
#2008-12-02| 554.93
#2008-12-03| 563.54
#2008-12-04| 570.85
#2008-12-05| 577.95
#2008-12-08| 605.54
#2008-12-09| 596.00
#2008-12-10| 624.77
#2008-12-11| 623.68
#2008-12-12| 604.68
#2008-12-15| 618.75
#2008-12-16| 623.56
#2008-12-17| 636.63
#2008-12-18| 643.16
#2008-12-19| 633.80
#2008-12-22| 612.57
#2008-12-23| 604.65
#2008-12-24| 601.77
#2008-12-25| .
#2008-12-26| 599.34
#2008-12-29| 614.49
#2008-12-30| 616.71
#2008-12-31| 624.11
#2009-01-01| .
#2009-01-02| 636.41
#2009-01-05| 650.09
#2009-01-06| 637.39
#2009-01-07| 615.84
#2009-01-08| 600.89
#2009-01-09| 597.54
#2009-01-12| 588.88
#2009-01-13| 581.00
#2009-01-14| 587.17
#2009-01-15| 566.24
#2009-01-16| 572.40
#2009-01-19| .
#2009-01-20| 568.12
#2009-01-21| 563.81
#2009-01-22| 561.91
#2009-01-23| 559.46
#2009-01-26| 559.93
#2009-01-27| 563.94
#2009-01-28| 567.40
#2009-01-29| 568.42
#2009-01-30| 570.05
#2009-02-02| 553.93
#2009-02-03| 556.54
#2009-02-04| 566.66
#2009-02-05| 571.12
#2009-02-06| 589.00
#2009-02-09| 590.54
#2009-02-10| 591.30
#2009-02-11| 582.34
#2009-02-12| 572.72
#2009-02-13| 583.96
#2009-02-16| .
#2009-02-17| 556.94
#2009-02-18| 558.78
#2009-02-19| 554.83
#2009-02-20| 543.02
#2009-02-23| 559.21
#2009-02-24| 548.20
#2009-02-25| 555.74
#2009-02-26| 547.95
#2009-02-27| 540.81
#2009-03-02| 525.50
#2009-03-03| 526.02
#2009-03-04| 535.94
#2009-03-05| 530.96
#2009-03-06| 527.95
#2009-03-09| 519.52
#2009-03-10| 526.15
#2009-03-11| 533.93
#2009-03-12| 532.94
#2009-03-13| 541.23
#2009-03-16| 549.72
#2009-03-17| 542.21
#2009-03-18| 546.56
#2009-03-19| 548.87
#2009-03-20| 540.62
#2009-03-23| 557.79
#2009-03-24| 561.62
#2009-03-25| 558.13
#2009-03-26| 573.44
#2009-03-27| 577.25
#2009-03-30| 556.52
#2009-03-31| 562.78
#2009-04-01| 556.09
#2009-04-02| 575.10
#2009-04-03| 574.37
#2009-04-06| 590.51
#2009-04-07| 584.11
#2009-04-08| 570.56
#2009-04-09| 580.64
#2009-04-10| .
#2009-04-13| 586.02
#2009-04-14| 593.02
#2009-04-15| 604.47
#2009-04-16| 606.61
#2009-04-17| 603.57
#2009-04-20| 606.52
#2009-04-21| 592.57
#2009-04-22| 583.05
#2009-04-23| 588.02
#2009-04-24| 593.32
#2009-04-27| 582.70
#2009-04-28| 576.03
#2009-04-29| 591.77
#2009-04-30| 603.87
#2009-05-01| 603.35
#2009-05-04| 627.54
#2009-05-05| 627.74
#2009-05-06| 630.51
#2009-05-07| 632.92
#2009-05-08| 638.00
#2009-05-11| 630.45
#2009-05-12| 638.52
#2009-05-13| 636.66
#2009-05-14| 617.66
#2009-05-15| 620.53
#2009-05-18| 636.80
#2009-05-19| 650.62
#2009-05-20| 648.86
#2009-05-21| 643.33
#2009-05-22| 643.07
#2009-05-25| .
#2009-05-26| 632.57
#2009-05-27| 647.91
#2009-05-28| 649.58
#2009-05-29| 654.10
#2009-06-01| 678.65
#2009-06-02| 664.48
#2009-06-03| 673.40
#2009-06-04| 672.94
#2009-06-05| 678.77
#2009-06-08| 669.21
#2009-06-09| 672.27
#2009-06-10| 694.69
#2009-06-11| 694.50
#2009-06-12| 688.13
#2009-06-15| 680.20
#2009-06-16| 670.90
#2009-06-17| 661.54
#2009-06-18| 652.06
#2009-06-19| 654.86
#2009-06-22| 654.53
#2009-06-23| 645.75
#2009-06-24| 654.78
#2009-06-25| 661.50
#2009-06-26| 670.52
#2009-06-29| 669.91
#2009-06-30| 666.41
#2009-07-01| 673.88
#2009-07-02| 667.37
#2009-07-03| .
#2009-07-06| 658.47
#2009-07-07| 658.03
#2009-07-08| 653.18
#2009-07-09| 656.93
#2009-07-10| 649.33
#2009-07-13| 635.80
#2009-07-14| 649.60
#2009-07-15| 658.07
#2009-07-16| 661.48
#2009-07-17| 672.41
#2009-07-20| 688.13
#2009-07-21| 680.31
#2009-07-22| 671.31
#2009-07-23| 681.07
#2009-07-24| 685.89
#2009-07-27| 700.28
#2009-07-28| 715.73
#2009-07-29| 705.91
#2009-07-30| 707.81
#2009-07-31| 706.65
#2009-08-03| 713.23
#2009-08-04| 705.87
#2009-08-05| 704.17
#2009-08-06| 726.55
#2009-08-07| 725.93
#2009-08-10| 736.03
#2009-08-11| 735.53
#2009-08-12| 720.03
#2009-08-13| 731.29
#2009-08-14| 728.28
#2009-08-17| 700.61
#2009-08-18| 703.35
#2009-08-19| 693.82
#2009-08-20| 696.59
#2009-08-21| 688.08
#2009-08-24| 689.67
#2009-08-25| 687.25
#2009-08-26| 687.33
#2009-08-27| 687.69
#2009-08-28| 691.97
#2009-08-31| 680.28
#2009-09-01| 683.36
#2009-09-02| 673.88
#2009-09-03| 679.25
#2009-09-04| 690.15
#2009-09-07| .
#2009-09-08| 702.89
#2009-09-09| 695.51
#2009-09-10| 703.98
#2009-09-11| 706.37
#2009-09-14| 698.57
#2009-09-15| 696.74
#2009-09-16| 706.83
#2009-09-17| 713.04
#2009-09-18| 712.72
#2009-09-21| 712.57
#2009-09-22| 717.78
#2009-09-23| 718.79
#2009-09-24| 713.57
#2009-09-25| 711.21
#2009-09-28| 700.35
#2009-09-29| 706.53
#2009-09-30| 706.64
#2009-10-01| 712.41
#2009-10-02| 703.39
#2009-10-05| 699.83
#2009-10-06| 702.66
#2009-10-07| 710.41
#2009-10-08| 708.00
#2009-10-09| 705.08
#2009-10-12| 704.17
#2009-10-13| 708.15
#2009-10-14| 712.92
#2009-10-15| 710.06
#2009-10-16| 710.47
#2009-10-19| 712.64
#2009-10-20| 710.27
#2009-10-21| 701.02
#2009-10-22| 692.14
#2009-10-23| 694.46
#2009-10-26| 692.65
#2009-10-27| 681.75
#2009-10-28| 674.00
#2009-10-29| 666.63
#2009-10-30| 666.95
#2009-11-02| 664.72
#2009-11-03| 659.36
#2009-11-04| 669.80
#2009-11-05| 669.39
#2009-11-06| 676.18
#2009-11-09| 675.89
#2009-11-10| 673.74
#2009-11-11| 684.68
#2009-11-12| 678.64
#2009-11-13| 677.29
#2009-11-16| 681.23
#2009-11-17| 681.41
#2009-11-18| 687.89
#2009-11-19| 687.19
#2009-11-20| 684.04
#2009-11-23| 682.29
#2009-11-24| 678.02
#2009-11-25| 681.21
#2009-11-26| .
#2009-11-27| 658.26
#2009-11-30| 666.85
#2009-12-01| 673.00
#2009-12-02| 677.12
#2009-12-03| 680.58
#2009-12-04| 680.65
#2009-12-07| 675.45
#2009-12-08| 674.50
#2009-12-09| 670.65
#2009-12-10| 674.28
#2009-12-11| 673.42
#2009-12-14| 674.76
#2009-12-15| 674.52
#2009-12-16| 675.81
#2009-12-17| 670.24
#2009-12-18| 670.00
#2009-12-21| 660.42
#2009-12-22| 664.11
#2009-12-23| 663.66
#2009-12-24| 666.27
#2009-12-25| .
#2009-12-28| 668.79
#2009-12-29| 668.98
#2009-12-30| 670.92
#2009-12-31| 681.93
#2010-01-01| .
#2010-01-04| 683.29
#2010-01-05| 691.29
#2010-01-06| 695.98
#2010-01-07| 694.11
#2010-01-08| 701.09
#2010-01-11| 709.27
#2010-01-12| 712.80
#2010-01-13| 711.70
#2010-01-14| 721.53
#2010-01-15| 724.27
#2010-01-18| .
#2010-01-19| 719.88
#2010-01-20| 721.21
#2010-01-21| 713.00
#2010-01-22| 706.33
#2010-01-25| 706.04
#2010-01-26| 697.22
#2010-01-27| 697.94
#2010-01-28| 700.41
#2010-01-29| 696.66
#2010-02-01| 697.40
#2010-02-02| 699.91
#2010-02-03| 707.73
#2010-02-04| 697.43
#2010-02-05| 682.51
#2010-02-08| 684.75
#2010-02-09| 687.61
#2010-02-10| 685.17
#2010-02-11| 694.02
#2010-02-12| 693.11
#2010-02-15| .
#2010-02-16| 687.14
#2010-02-17| 695.96
#2010-02-18| 693.80
#2010-02-19| 681.77
#2010-02-22| 691.83
#2010-02-23| 695.92
#2010-02-24| 688.82
#2010-02-25| 687.55
#2010-02-26| 692.57
#2010-03-01| 700.71
#2010-03-02| 700.86
#2010-03-03| 694.59
#2010-03-04| 686.27
#2010-03-05| 689.25
#2010-03-08| 701.37
#2010-03-09| 703.24
#2010-03-10| 702.94
#2010-03-11| 705.29
#2010-03-12| 708.11
#2010-03-15| 703.03
#2010-03-16| 702.49
#2010-03-17| 710.24
#2010-03-18| 710.94
#2010-03-19| 714.76
#2010-03-22| 707.26
#2010-03-23| 708.44
#2010-03-24| 709.59
#2010-03-25| 708.37
#2010-03-26| 711.53
#2010-03-29| 713.77
#2010-03-30| 715.01
#2010-03-31| 711.77
#2010-04-01| 716.50
#2010-04-02| .
#2010-04-05| 719.91
#2010-04-06| 721.70
#2010-04-07| 727.02
#2010-04-08| 727.92
#2010-04-09| 735.69
#2010-04-12| 731.32
#2010-04-13| 731.40
#2010-04-14| 734.90
#2010-04-15| 738.58
#2010-04-16| 729.20
#2010-04-19| 718.82
#2010-04-20| 732.64
#2010-04-21| 731.18
#2010-04-22| 729.00
#2010-04-23| 727.98
#2010-04-26| 732.62
#2010-04-27| 727.21
#2010-04-28| 718.02
#2010-04-29| 715.99
#2010-04-30| 725.34
#2010-05-03| 722.15
#2010-05-04| 719.53
#2010-05-05| 711.18
#2010-05-06| 707.19
#2010-05-07| 699.11
#2010-05-10| 716.43
#2010-05-11| 708.06
#2010-05-12| 703.70
#2010-05-13| 707.38
#2010-05-14| 704.92
#2010-05-17| 693.84
#2010-05-18| 700.81
#2010-05-19| 688.51
#2010-05-20| 682.91
#2010-05-21| 678.76
#2010-05-24| 676.43
#2010-05-25| 656.95
#2010-05-26| 665.25
#2010-05-27| 668.71
#2010-05-28| 676.57
#2010-05-31| .
#2010-06-01| 674.17
#2010-06-02| 679.03
#2010-06-03| 691.65
#2010-06-04| 691.45
#2010-06-07| 683.98
#2010-06-08| 688.10
#2010-06-09| 693.98
#2010-06-10| 700.95
#2010-06-11| 705.18
#2010-06-14| 710.03
#2010-06-15| 708.18
#2010-06-16| 707.92
#2010-06-17| 710.45
#2010-06-18| 715.51
#2010-06-21| 728.23
#2010-06-22| 723.60
#2010-06-23| 725.37
#2010-06-24| 721.42
#2010-06-25| 717.01
#2010-06-28| 720.68
#2010-06-29| 711.31
#2010-06-30| 714.22
#2010-07-01| 711.82
#2010-07-02| 710.94
#2010-07-05| .
#2010-07-06| 716.00
#2010-07-07| 712.97
#2010-07-08| 719.90
#2010-07-09| 733.09
#2010-07-12| 734.96
#2010-07-13| 731.71
#2010-07-14| 731.73
#2010-07-15| 724.27
#2010-07-16| 722.56
#2010-07-19| 720.81
#2010-07-20| 722.33
#2010-07-21| 727.78
#2010-07-22| 730.03
#2010-07-23| 737.13
#2010-07-26| 736.30
#2010-07-27| 743.32
#2010-07-28| 745.07
#2010-07-29| 745.90
#2010-07-30| 746.69
#2010-08-02| 755.83
#2010-08-03| 754.55
#2010-08-04| 760.84
#2010-08-05| 765.88
#2010-08-06| 768.67
#2010-08-09| 774.74
#2010-08-10| 763.25
#2010-08-11| 759.15
#2010-08-12| 761.78
#2010-08-13| 760.35
#2010-08-16| 764.91
#2010-08-17| 769.82
#2010-08-18| 773.15
#2010-08-19| 768.88
#2010-08-20| 769.90
#2010-08-23| 767.50
#2010-08-24| 760.67
#2010-08-25| 757.71
#2010-08-26| 764.97
#2010-08-27| 764.16
#2010-08-30| 762.58
#2010-08-31| 755.62
#2010-09-01| 766.25
#2010-09-02| 769.51
#2010-09-03| 777.12
#2010-09-06| .
#2010-09-07| 779.57
#2010-09-08| 770.04
#2010-09-09| 771.34
#2010-09-10| 769.70
#2010-09-13| 780.22
#2010-09-14| 780.94
#2010-09-15| 783.33
#2010-09-16| 780.84
#2010-09-17| 786.14
#2010-09-20| 790.62
#2010-09-21| 789.14
#2010-09-22| 789.50
#2010-09-23| 785.45
#2010-09-24| 791.33
#2010-09-27| 800.91
#2010-09-28| 796.66
#2010-09-29| 801.95
#2010-09-30| 800.21
#2010-10-01| 804.79
#2010-10-04| 808.07
#2010-10-05| 811.07
#2010-10-06| 818.51
#2010-10-07| 822.34
#2010-10-08| 818.12
#2010-10-11| 818.04
#2010-10-12| 809.81
#2010-10-13| 818.51
#2010-10-14| 825.74
#2010-10-15| 822.68
#2010-10-18| 812.52
#2010-10-19| 814.57
#2010-10-20| 807.76
#2010-10-21| 807.68
#2010-10-22| 805.81
#2010-10-25| 808.72
#2010-10-26| 806.51
#2010-10-27| 799.18
#2010-10-28| 800.77
#2010-10-29| 799.27
#2010-11-01| 802.00
#2010-11-02| 799.38
#2010-11-03| 801.38
#2010-11-04| 809.00
#2010-11-05| 812.06
#2010-11-08| 813.66
#2010-11-09| 815.42
#2010-11-10| 815.03
#2010-11-11| 808.85
#2010-11-12| 795.05
#2010-11-15| 793.86
#2010-11-16| 790.60
#2010-11-17| 785.20
#2010-11-18| 789.89
#2010-11-19| 794.10
#2010-11-22| 799.73
#2010-11-23| 788.56
#2010-11-24| 784.86
#2010-11-25| .
#2010-11-26| 780.93
#2010-11-29| 783.81
#2010-11-30| 783.40
#2010-12-01| 789.17
#2010-12-02| 792.94
#2010-12-03| 791.24
#2010-12-06| 791.62
#2010-12-07| 796.08
#2010-12-08| 788.62
#2010-12-09| 790.19
#2010-12-10| 786.52
#2010-12-13| 786.71
#2010-12-14| 789.02
#2010-12-15| 784.32
#2010-12-16| 781.69
#2010-12-17| 783.37
#2010-12-20| 783.06
#2010-12-21| 789.22
#2010-12-22| 791.28
#2010-12-23| 791.38
#2010-12-24| .
#2010-12-27| 794.64
#2010-12-28| 794.45
#2010-12-29| 799.50
#2010-12-30| 802.22
#2010-12-31| 805.24
#2011-01-03| 808.95
#2011-01-04| 807.11
#2011-01-05| 803.07
#2011-01-06| 804.58
#2011-01-07| 797.12
#2011-01-10| 791.12
#2011-01-11| 795.77
#2011-01-12| 805.97
#2011-01-13| 804.03
#2011-01-14| 801.96
#2011-01-17| .
#2011-01-18| 801.63
#2011-01-19| 811.62
#2011-01-20| 801.04
#2011-01-21| 799.68
#2011-01-24| 796.07
#2011-01-25| 794.77
#2011-01-26| 793.14
#2011-01-27| 794.27
#2011-01-28| 795.14
#2011-01-31| 788.20
#2011-02-01| 787.70
#2011-02-02| 793.07
#2011-02-03| 795.65
#2011-02-04| 794.90
#2011-02-07| 793.04
#2011-02-08| 797.02
#2011-02-09| 790.91
#2011-02-10| 775.56
#2011-02-11| 770.03
#2011-02-14| 775.81
#2011-02-15| 770.52
#2011-02-16| 774.83
#2011-02-17| 776.05
#2011-02-18| 780.97
#2011-02-21| .
#2011-02-22| 767.22
#2011-02-23| 767.82
#2011-02-24| 759.65
#2011-02-25| 766.42
#2011-02-28| 767.90
#2011-03-01| 780.92
#2011-03-02| 775.15
#2011-03-03| 778.43
#2011-03-04| 784.33
#2011-03-07| 780.55
#2011-03-08| 786.38
#2011-03-09| 788.42
#2011-03-10| 782.28
#2011-03-11| 775.73
#2011-03-14| 776.00
#2011-03-15| 759.30
#2011-03-16| 758.19
#2011-03-17| 748.05
#2011-03-18| 749.91
#2011-03-21| 757.63
#2011-03-22| 760.07
#2011-03-23| 761.52
#2011-03-24| 763.97
#2011-03-25| 767.59
#2011-03-28| 769.80
#2011-03-29| 775.69
#2011-03-30| 786.74
#2011-03-31| 789.66
#2011-04-01| 799.48
#2011-04-04| 804.96
#2011-04-05| 804.17
#2011-04-06| 806.58
#2011-04-07| 805.20
#2011-04-08| 805.46
#2011-04-11| 803.36
#2011-04-12| 796.90
#2011-04-13| 801.44
#2011-04-14| 799.60
#2011-04-15| 799.63
#2011-04-18| 798.30
#2011-04-19| 798.99
#2011-04-20| 807.85
#2011-04-21| 807.55
#2011-04-22| .
#2011-04-25| 806.31
#2011-04-26| 806.16
#2011-04-27| 809.37
#2011-04-28| 810.50
#2011-04-29| 812.20
#2011-05-02| 814.34
#2011-05-03| 811.23
#2011-05-04| 808.07
#2011-05-05| 803.96
#2011-05-06| 801.44
#2011-05-09| 807.14
#2011-05-10| 808.93
#2011-05-11| 813.37
#2011-05-12| 809.40
#2011-05-13| 811.26
#2011-05-16| 802.46
#2011-05-17| 801.16
#2011-05-18| 803.18
#2011-05-19| 801.07
#2011-05-20| 805.60
#2011-05-23| 792.67
#2011-05-24| 797.82
#2011-05-25| 797.12
#2011-05-26| 800.74
#2011-05-27| 805.32
#2011-05-30| .
#2011-05-31| 813.02
#2011-06-01| 818.43
#2011-06-02| 815.57
#2011-06-03| 816.53
#2011-06-06| 816.36
#2011-06-07| 815.21
#2011-06-08| 811.92
#2011-06-09| 807.83
#2011-06-10| 805.23
#2011-06-13| 808.37
#2011-06-14| 810.84
#2011-06-15| 814.30
#2011-06-16| 805.30
#2011-06-17| 805.31
#2011-06-20| 805.42
#2011-06-21| 815.49
#2011-06-22| 817.61
#2011-06-23| 814.12
#2011-06-24| 830.04
#2011-06-27| 821.32
#2011-06-28| 823.62
#2011-06-29| 829.03
#2011-06-30| 836.10
#2011-07-01| 837.12
#2011-07-04| .
#2011-07-05| 841.33
#2011-07-06| 840.30
#2011-07-07| 841.91
#2011-07-08| 848.20
#2011-07-11| 837.64
#2011-07-12| 825.62
#2011-07-13| 837.96
#2011-07-14| 839.56
#2011-07-15| 840.29
#2011-07-18| 838.12
#2011-07-19| 845.43
#2011-07-20| 856.68
#2011-07-21| 861.56
#2011-07-22| 869.95
#2011-07-25| 869.68
#2011-07-26| 878.05
#2011-07-27| 880.47
#2011-07-28| 878.66
#2011-07-29| 877.92
#2011-08-01| 885.32
#2011-08-02| 877.95
#2011-08-03| 867.38
#2011-08-04| 872.67
#2011-08-05| 847.77
#2011-08-08| 827.46
#2011-08-09| 802.43
#2011-08-10| 815.98
#2011-08-11| 823.34
#2011-08-12| 822.55
#2011-08-15| 832.16
#2011-08-16| 834.95
#2011-08-17| 840.88
#2011-08-18| 843.01
#2011-08-19| 838.28
#2011-08-22| 849.51
#2011-08-23| 860.95
#2011-08-24| 852.46
#2011-08-25| 854.41
#2011-08-26| 847.29
#2011-08-29| 853.01
#2011-08-30| 855.77
#2011-08-31| 860.48
#2011-09-01| 863.28
#2011-09-02| 861.80
#2011-09-05| .
#2011-09-06| 864.82
#2011-09-07| 877.38
#2011-09-08| 875.80
#2011-09-09| 870.19
#2011-09-12| 855.24
#2011-09-13| 850.31
#2011-09-14| 851.72
#2011-09-15| 858.91
#2011-09-16| 857.37
#2011-09-19| 845.95
#2011-09-20| 848.77
#2011-09-21| 845.59
#2011-09-22| 815.38
#2011-09-23| 805.88
#2011-09-26| 802.68
#2011-09-27| 821.09
#2011-09-28| 819.27
#2011-09-29| 821.15
#2011-09-30| 820.74
#2011-10-03| 807.92
#2011-10-04| 799.08
#2011-10-05| 802.98
#2011-10-06| 815.49
#2011-10-07| 802.85
#2011-10-10| 803.91
#2011-10-11| 807.77
#2011-10-12| 806.17
#2011-10-13| 808.20
#2011-10-14| 821.00
#2011-10-17| 831.40
#2011-10-18| 824.14
#2011-10-19| 833.76
#2011-10-20| 822.98
#2011-10-21| 817.93
#2011-10-24| 832.62
#2011-10-25| 836.08
#2011-10-26| 839.35
#2011-10-27| 841.97
#2011-10-28| 838.25
#2011-10-31| 838.50
#2011-11-01| 834.63
#2011-11-02| 838.62
#2011-11-03| 828.09
#2011-11-04| 840.02
#2011-11-07| 838.46
#2011-11-08| 842.86
#2011-11-09| 845.44
#2011-11-10| 829.09
#2011-11-11| 836.57
#2011-11-14| 844.83
#2011-11-15| 843.21
#2011-11-16| 844.34
#2011-11-17| 847.04
#2011-11-18| 837.53
#2011-11-21| 829.52
#2011-11-22| 828.96
#2011-11-23| 820.79
#2011-11-24| .
#2011-11-25| 816.46
#2011-11-28| 824.43
#2011-11-29| 822.43
#2011-11-30| 829.83
#2011-12-01| 844.65
#2011-12-02| 845.66
#2011-12-05| 845.08
#2011-12-06| 838.01
#2011-12-07| 848.16
#2011-12-08| 840.86
#2011-12-09| 828.96
#2011-12-12| 828.66
#2011-12-13| 823.18
#2011-12-14| 825.14
#2011-12-15| 815.08
#2011-12-16| 819.31
#2011-12-19| 815.46
#2011-12-20| 814.55
#2011-12-21| 826.39
#2011-12-22| 824.15
#2011-12-23| 827.32
#2011-12-26| .
#2011-12-27| 826.84
#2011-12-28| 825.81
#2011-12-29| 828.67
#2011-12-30| 834.14
#2012-01-02| .
#2012-01-03| 838.96
#2012-01-04| 832.64
#2012-01-05| 836.04
#2012-01-06| 825.83
#2012-01-09| 829.04
#2012-01-10| 837.22
#2012-01-11| 836.07
#2012-01-12| 834.04
#2012-01-13| 836.01
#2012-01-16| .
#2012-01-17| 834.85
#2012-01-18| 831.35
#2012-01-19| 836.36
#2012-01-20| 838.93
#2012-01-23| 841.34
#2012-01-24| 841.94
#2012-01-25| 844.81
#2012-01-26| 850.69
#2012-01-27| 859.24
#2012-01-30| 845.20
#2012-01-31| 857.52
#2012-02-01| 856.44
#2012-02-02| 867.56
#2012-02-03| 865.75
#2012-02-06| 858.18
#2012-02-07| 856.65
#2012-02-08| 860.81
#2012-02-09| 857.32
#2012-02-10| 856.34
#2012-02-13| 860.70
#2012-02-14| 857.25
#2012-02-15| 868.29
#2012-02-16| 865.85
#2012-02-17| 871.40
#2012-02-20| .
#2012-02-21| 875.71
#2012-02-22| 875.81
#2012-02-23| 872.59
#2012-02-24| 874.41
#2012-02-27| 869.94
#2012-02-28| 877.53
#2012-02-29| 889.03
#2012-03-01| 882.27
#2012-03-02| 886.92
#2012-03-05| 879.12
#2012-03-06| 871.97
#2012-03-07| 864.40
#2012-03-08| 870.67
#2012-03-09| 882.03
#2012-03-12| 888.09
#2012-03-13| 887.70
#2012-03-14| 881.13
#2012-03-15| 880.26
#2012-03-16| 874.97
#2012-03-19| 868.27
#2012-03-20| 863.77
#2012-03-21| 872.89
#2012-03-22| 872.22
#2012-03-23| 871.22
#2012-03-26| 872.19
#2012-03-27| 882.03
#2012-03-28| 881.22
#2012-03-29| 876.88
#2012-03-30| 886.32
#2012-04-02| 885.17
#2012-04-03| 888.76
#2012-04-04| 882.74
#2012-04-05| 877.54
#2012-04-06| .
#2012-04-09| 876.03
#2012-04-10| 874.62
#2012-04-11| 871.64
#2012-04-12| 877.19
#2012-04-13| 881.71
#2012-04-16| 881.14
#2012-04-17| 881.23
#2012-04-18| 882.32
#2012-04-19| 882.14
#2012-04-20| 886.49
#2012-04-23| 874.57
#2012-04-24| 878.75
#2012-04-25| 878.98
#2012-04-26| 880.58
#2012-04-27| 882.83
#2012-04-30| 892.35
#2012-05-01| 891.02
#2012-05-02| 896.76
#2012-05-03| 901.59
#2012-05-04| 899.14
#2012-05-07| 895.72
#2012-05-08| 894.36
#2012-05-09| 890.30
#2012-05-10| 891.61
#2012-05-11| 884.45
#2012-05-14| 881.53
#2012-05-15| 886.25
#2012-05-16| 861.75
#2012-05-17| 862.83
#2012-05-18| 851.08
#2012-05-21| 853.50
#2012-05-22| 857.56
#2012-05-23| 848.34
#2012-05-24| 841.85
#2012-05-25| 839.28
#2012-05-28| .
#2012-05-29| 846.15
#2012-05-30| 836.76
#2012-05-31| 834.51
#2012-06-01| 831.99
#2012-06-04| 823.64
#2012-06-05| 822.89
#2012-06-06| 838.93
#2012-06-07| 840.53
#2012-06-08| 832.58
#2012-06-11| 843.05
#2012-06-12| 843.37
#2012-06-13| 847.07
#2012-06-14| 837.32
#2012-06-15| 844.81
#2012-06-18| 850.60
#2012-06-19| 857.44
#2012-06-20| 862.63
#2012-06-21| 856.27
#2012-06-22| 851.25
#2012-06-25| 854.55
#2012-06-26| 860.60
#2012-06-27| 869.29
#2012-06-28| 866.58
#2012-06-29| 880.86
#2012-07-02| 885.14
#2012-07-03| 902.83
#2012-07-04| .
#2012-07-05| 902.15
#2012-07-06| 898.16
#2012-07-09| 892.77
#2012-07-10| 903.62
#2012-07-11| 912.13
#2012-07-12| 896.71
#2012-07-13| 906.23
#2012-07-16| 912.66
#2012-07-17| 922.03
#2012-07-18| 920.74
#2012-07-19| 924.05
#2012-07-20| 926.12
#2012-07-23| 911.98
#2012-07-24| 916.49
#2012-07-25| 918.35
#2012-07-26| 918.27
#2012-07-27| 929.08
#2012-07-30| 935.20
#2012-07-31| 944.21
#2012-08-01| 940.65
#2012-08-02| 933.81
#2012-08-03| 940.00
#2012-08-06| 950.29
#2012-08-07| 945.85
#2012-08-08| 944.04
#2012-08-09| 948.44
#2012-08-10| 948.09
#2012-08-13| 947.26
#2012-08-14| 959.07
#2012-08-15| 957.76
#2012-08-16| 946.63
#2012-08-17| 937.81
#2012-08-20| 930.83
#2012-08-21| 934.75
#2012-08-22| 936.87
#2012-08-23| 947.89
#2012-08-24| 943.75
#2012-08-27| 942.06
#2012-08-28| 941.62
#2012-08-29| 938.80
#2012-08-30| 935.11
#2012-08-31| 938.07
#2012-09-03| .
#2012-09-04| 943.91
#2012-09-05| 940.64
#2012-09-06| 939.99
#2012-09-07| 947.46
#2012-09-10| 946.49
#2012-09-11| 952.18
#2012-09-12| 961.42
#2012-09-13| 956.41
#2012-09-14| 972.96
#2012-09-17| 965.30
#2012-09-18| 965.15
#2012-09-19| 979.42
#2012-09-20| 969.90
#2012-09-21| 979.16
#2012-09-24| 978.07
#2012-09-25| 982.30
#2012-09-26| 974.64
#2012-09-27| 982.10
#2012-09-28| 989.30
#2012-10-01| 987.38
#2012-10-02| 990.44
#2012-10-03| 994.29
#2012-10-04| 995.01
#2012-10-05| 994.73
#2012-10-08| 987.34
#2012-10-09| 993.51
#2012-10-10| 987.13
#2012-10-11| 988.77
#2012-10-12| 982.50
#2012-10-15| 981.26
#2012-10-16| 979.02
#2012-10-17| 980.76
#2012-10-18| 993.04
#2012-10-19| 987.46
#2012-10-22| 990.56
#2012-10-23| 991.75
#2012-10-24| 999.73
#2012-10-25| 997.65
#2012-10-26| 988.16
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.27
#2012-11-01| 993.49
#2012-11-02| 985.36
#2012-11-05| 982.35
#2012-11-06| 981.77
#2012-11-07| 986.59
#2012-11-08| 973.74
#2012-11-09| 969.31
#2012-11-12| 967.17
#2012-11-13| 967.83
#2012-11-14| 971.12
#2012-11-15| 967.63
#2012-11-16| 972.22
#2012-11-19| 974.13
#2012-11-20| 971.71
#2012-11-21| 979.15
#2012-11-22| .
#2012-11-23| 983.51
#2012-11-26| 981.64
#2012-11-27| 983.54
#2012-11-28| 988.23
#2012-11-29| 995.77
#2012-11-30|1000.00
#2012-12-03| 992.25
#2012-12-04| 998.82
#2012-12-05|1007.16
#2012-12-06|1002.10
#2012-12-07| 999.21
#2012-12-10|1005.48
#2012-12-11|1010.16
#2012-12-12|1015.02
#2012-12-13|1014.23
#2012-12-14|1008.34
#2012-12-17|1007.81
#2012-12-18|1019.46
#2012-12-19|1021.29
#2012-12-20|1022.46
#2012-12-21|1014.64
#2012-12-24|1014.51
#2012-12-25|1016.53
#2012-12-26|1017.65
#2012-12-27|1017.96
#2012-12-28|1023.28
#2012-12-31|1021.68
#2013-01-01|1022.34
#2013-01-02|1026.98
#2013-01-03|1031.15
#2013-01-04|1026.91
#2013-01-07|1021.34
#2013-01-08|1020.33
#2013-01-09|1018.00
#2013-01-10|1022.09
#2013-01-11|1023.66
#2013-01-14|1030.45
#2013-01-15|1031.42
#2013-01-16|1021.92
#2013-01-17|1021.34
#2013-01-18|1032.36
#2013-01-21|1024.61
#2013-01-22|1021.84
#2013-01-23|1026.25
#2013-01-24|1015.82
#2013-01-25|1008.88
#2013-01-28|1002.77
#2013-01-29|1006.74
#2013-01-30|1008.48
#2013-01-31|1001.11
#2013-02-01| 999.58
#2013-02-04|1004.70
#2013-02-05|1000.89
#2013-02-06|1000.37
#2013-02-07|1000.72
#2013-02-08| 998.59
#2013-02-11| 997.39
#2013-02-12| 997.10
#2013-02-13| 998.88
#2013-02-14| 997.03
#2013-02-15| 996.83
#2013-02-18| 993.12
#2013-02-19| 988.64
#2013-02-20| 991.94
#2013-02-21| 987.05
#2013-02-22| 990.59
#2013-02-25| 992.07
#2013-02-26| 985.48
#2013-02-27| 990.71
#2013-02-28|1000.81
#2013-03-01| 994.22
#2013-03-04| 987.08
#2013-03-05| 991.70
#2013-03-06| 996.28
#2013-03-07| 995.84
#2013-03-08|1002.94
#2013-03-11| .
#2013-03-12|1004.32
#2013-03-13|1000.84
#2013-03-14| 996.90
#2013-03-15| 989.03
#2013-03-18| 978.68
#2013-03-19| 974.27
#2013-03-20| 976.96
#2013-03-21| 980.23
#2013-03-22| 971.03
#2013-03-25| 982.10
#2013-03-26| 989.19
#2013-03-27| 992.26
#2013-03-28| 992.02
#2013-03-29| .
#2013-04-01| 992.25
#2013-04-02| 998.57
#2013-04-03| 996.86
#2013-04-04| 993.80
#2013-04-05| 986.44
#2013-04-08| 985.68
#2013-04-09| 990.43
#2013-04-10| 995.70
#2013-04-11|1000.91
#2013-04-12|1005.21
#2013-04-15|1004.35
#2013-04-16|1010.56
#2013-04-17|1016.07
#2013-04-18|1017.28
#2013-04-19|1024.79
#2013-04-22|1030.10
#2013-04-23|1022.67
#2013-04-24|1028.19
#2013-04-25|1037.43
#2013-04-26|1037.43
#2013-04-29|1044.06
#2013-04-30|1053.00
#2013-05-01|1053.59
#2013-05-02|1059.20
#2013-05-03|1058.81
#2013-05-06|1067.25
#2013-05-07|1077.68
#2013-05-08|1088.22
#2013-05-09|1089.48
#2013-05-10|1086.11
#2013-05-13|1084.13
#2013-05-14|1086.32
#2013-05-15|1091.55
#2013-05-16|1083.80
#2013-05-17|1085.72
#2013-05-20|1090.35
#2013-05-21|1084.83
#2013-05-22|1081.56
#2013-05-23|1067.73
#2013-05-24|1065.41
#2013-05-27|1066.96
#2013-05-28|1073.55
#2013-05-29|1059.81
#2013-05-30|1050.48
#2013-05-31|1038.85
#2013-06-03|1035.03
#2013-06-04|1037.55
#2013-06-05|1032.97
#2013-06-06|1025.91
#2013-06-07|1022.43
#2013-06-10|1017.93
#2013-06-11|1003.07
#2013-06-12| 999.91
#2013-06-13| 984.57
#2013-06-14| 998.27
#2013-06-17|1007.88
#2013-06-18|1008.72
#2013-06-19|1007.57
#2013-06-20| 986.80
#2013-06-21| 988.11
#2013-06-24| 971.94
#2013-06-25| 976.87
#2013-06-26| 987.06
#2013-06-27|1001.72
#2013-06-28|1036.97
#2013-07-01|1028.81
#2013-07-02|1027.67
#2013-07-03|1011.48
#2013-07-04|1025.41
#2013-07-05|1030.48
#2013-07-08|1015.64
#2013-07-09|1021.92
#2013-07-10|1027.84
#2013-07-11|1045.52
#2013-07-12|1048.29
#2013-07-15|1051.42
#2013-07-16|1050.03
#2013-07-17|1051.08
#2013-07-18|1055.02
#2013-07-19|1056.72
#2013-07-22|1065.35
#2013-07-23|1080.71
#2013-07-24|1070.18
#2013-07-25|1064.23
#2013-07-26|1066.67
#2013-07-29|1060.67
#2013-07-30|1055.82
#2013-07-31|1057.12
#2013-08-01|1059.24
#2013-08-02|1057.42
#2013-08-05|1058.52
#2013-08-06|1052.96
#2013-08-07|1047.33
#2013-08-08|1054.37
#2013-08-09|1050.91
#2013-08-12|1056.77
#2013-08-13|1058.87
#2013-08-14|1059.29
#2013-08-15|1058.92
#2013-08-16|1050.98
#2013-08-19|1036.76
#2013-08-20|1022.40
#2013-08-21|1020.09
#2013-08-22|1008.18
#2013-08-23|1007.33
#2013-08-26|1008.20
#2013-08-27| 995.13
#2013-08-28| 992.44
#2013-08-29|1007.12
#2013-08-30|1013.85
#2013-09-02|1023.45
#2013-09-03|1022.43
#2013-09-04|1018.36
#2013-09-05|1022.32
#2013-09-06|1029.18
#2013-09-09|1042.99
#2013-09-10|1061.87
#2013-09-11|1059.32
#2013-09-12|1058.25
#2013-09-13|1058.80
#2013-09-16|1070.59
#2013-09-17|1070.92
#2013-09-18|1066.37
#2013-09-19|1091.79
#2013-09-20|1087.13
#2013-09-23|1079.51
#2013-09-24|1068.72
#2013-09-25|1073.69
#2013-09-26|1068.88
#2013-09-27|1067.48
#2013-09-30|1053.63
#2013-10-01|1060.91
#2013-10-02|1065.42
#2013-10-03|1070.62
#2013-10-04|1063.76
#2013-10-07|1058.49
#2013-10-08|1062.69
#2013-10-09|1058.55
#2013-10-10|1060.26
#2013-10-11|1065.98
#2013-10-14|1065.83
#2013-10-15|1068.63
#2013-10-16|1065.16
#2013-10-17|1070.17
#2013-10-18|1075.65
#2013-10-21|1069.32
#2013-10-22|1052.72
#2013-10-23|1046.99
#2013-10-24|1045.77
#2013-10-25|1043.11
#2013-10-28|1049.33
#2013-10-29|1049.37
#2013-10-30|1056.37
#2013-10-31|1059.16
#2013-11-01|1050.05
#2013-11-04|1042.73
#2013-11-05|1040.61
#2013-11-06|1038.53
#2013-11-07|1035.11
#2013-11-08|1026.25
#2013-11-11|1021.97
#2013-11-12|1017.66
#2013-11-13|1007.36
#2013-11-14|1015.16
#2013-11-15|1020.39
#2013-11-18|1033.34
#2013-11-19|1032.25
#2013-11-20|1022.81
#2013-11-21|1010.63
#2013-11-22|1005.27
#2013-11-25|1005.66
#2013-11-26|1008.79
#2013-11-27|1017.10
#2013-11-28|1017.06
#2013-11-29|1025.43
#2013-12-02|1030.39
#2013-12-03|1022.55
#2013-12-04|1019.13
#2013-12-05|1020.27
#2013-12-06|1018.67
#2013-12-09|1024.22
#2013-12-10|1019.89
#2013-12-11|1009.59
#2013-12-12|1001.45
#2013-12-13| 999.60
#2013-12-16| 991.26
#2013-12-17| 998.63
#2013-12-18|1001.16
#2013-12-19| 994.50
#2013-12-20| 993.89
#2013-12-23| 994.27
#2013-12-24| 999.31
#2013-12-25|1000.35
#2013-12-26| 997.29
#2013-12-27| 997.14
#2013-12-30| 998.58
#2013-12-31| 999.19
#2014-01-01|1000.89
#2014-01-02| 990.25
#2014-01-03| 980.00
#2014-01-06| 976.43
#2014-01-07| 976.26
#2014-01-08| 978.56
#2014-01-09| 973.26
#2014-01-10| 975.32
#2014-01-13| 985.05
#2014-01-14| 985.42
#2014-01-15| 979.07
#2014-01-16| 978.67
#2014-01-17| 977.82
#2014-01-20| 968.66
#2014-01-21| 971.26
#2014-01-22| 972.15
#2014-01-23| 965.88
#2014-01-24| 956.97
#2014-01-27| 938.62
#2014-01-28| 939.80
#2014-01-29| 945.36
#2014-01-30| 943.37
#2014-01-31| 946.49
#2014-02-03| 942.98
#2014-02-04| 931.74
#2014-02-05| 930.59
#2014-02-06| 935.39
#2014-02-07| 939.53
#2014-02-10| 941.53
#2014-02-11| 947.56
#2014-02-12| 950.59
#2014-02-13| 942.03
#2014-02-14| 947.92
#2014-02-17| 954.43
#2014-02-18| 950.95
#2014-02-19| 954.67
#2014-02-20| 949.25
#2014-02-21| 956.16
#2014-02-24| 951.19
#2014-02-25| 949.81
#2014-02-26| 950.75
#2014-02-27| 953.86
#2014-02-28| 957.65
#2014-03-03| 954.06
#2014-03-04| 954.67
#2014-03-05| 955.61
#2014-03-06| 960.08
#2014-03-07| 960.56
#2014-03-10| 946.02
#2014-03-11| 947.61
#2014-03-12| 936.74
#2014-03-13| 943.29
#2014-03-14| 939.73
#2014-03-17| 939.81
#2014-03-18| 945.85
#2014-03-19| 948.30
#2014-03-20| 931.12
#2014-03-21| 915.54
#2014-03-24| 933.88
#2014-03-25| 936.30
#2014-03-26| 939.10
#2014-03-27| 950.73
#2014-03-28| 961.15
#2014-03-31| 967.52
#2014-04-01| 972.60
#2014-04-02| 971.59
#2014-04-03| 967.71
#2014-04-04| 964.62
#2014-04-07| 971.19
#2014-04-08| 979.18
#2014-04-09| 987.33
#2014-04-10| 993.75
#2014-04-11| 993.04
#2014-04-14| 988.26
#2014-04-15| 982.75
#2014-04-16| 982.07
#2014-04-17| 985.25
#2014-04-18| 984.66
#2014-04-21| 989.07
#2014-04-22| 986.79
#2014-04-23| 976.13
#2014-04-24| 977.43
#2014-04-25| 972.90
#2014-04-28| 977.82
#2014-04-29| 995.65
#2014-04-30|1000.99
#2014-05-01|1000.98
#2014-05-02|1001.95
#2014-05-05| 999.87
#2014-05-06| 997.31
#2014-05-07| 995.43
#2014-05-08|1006.22
#2014-05-09|1009.04
#2014-05-12|1011.58
#2014-05-13|1012.10
#2014-05-14|1025.57
#2014-05-15|1023.46
#2014-05-16|1033.40
#2014-05-19|1040.26
#2014-05-20|1041.21
#2014-05-21|1042.19
#2014-05-22|1044.75
#2014-05-23|1041.43
#2014-05-26|1038.72
#2014-05-27|1035.16
#2014-05-28|1036.60
#2014-05-29|1036.08
#2014-05-30|1033.84
#2014-06-02|1037.01
#2014-06-03|1045.89
#2014-06-04|1037.27
#2014-06-05|1037.41
#2014-06-06|1037.91
#2014-06-09|1042.41
#2014-06-10|1048.29
#2014-06-11|1036.13
#2014-06-12|1035.61
#2014-06-13|1031.88
#2014-06-16|1030.66
#2014-06-17|1031.91
#2014-06-18|1029.74
#2014-06-19|1037.05
#2014-06-20|1034.86
#2014-06-23|1027.65
#2014-06-24|1030.15
#2014-06-25|1029.52
#2014-06-26|1036.90
#2014-06-27|1035.64
#2014-06-30|1037.02
#2014-07-01|1038.27
#2014-07-02|1047.65
#2014-07-03|1043.79
#2014-07-04|1046.68
#2014-07-07|1051.88
#2014-07-08|1051.84
#2014-07-09|1050.48
#2014-07-10|1049.97
#2014-07-11|1049.66
#2014-07-14|1061.12
#2014-07-15|1071.21
#2014-07-16|1073.70
#2014-07-17|1077.64
#2014-07-18|1073.97
#2014-07-21|1075.97
#2014-07-22|1083.54
#2014-07-23|1087.90
#2014-07-24|1092.76
#2014-07-25|1086.15
#2014-07-28|1090.94
#2014-07-29|1094.13
#2014-07-30|1108.08
#2014-07-31|1105.66
#2014-08-01|1100.04
#2014-08-04|1106.26
#2014-08-05|1113.49
#2014-08-06|1101.52
#2014-08-07|1106.37
#2014-08-08|1102.74
#2014-08-11|1109.40
#2014-08-12|1107.09
#2014-08-13|1117.35
#2014-08-14|1122.25
#2014-08-15|1146.19
#2014-08-18|1164.69
#2014-08-19|1167.60
#2014-08-20|1165.33
#2014-08-21|1159.89
#2014-08-22|1164.87
#2014-08-25|1164.10
#2014-08-26|1162.11
#2014-08-27|1172.00
#2014-08-28|1175.96
#2014-08-29|1177.95
#2014-09-01|1176.53
#2014-09-02|1185.28
#2014-09-03|1210.79
#2014-09-04|1212.07
#2014-09-05|1206.30
#2014-09-08|1217.71
#2014-09-09|1216.80
#2014-09-10|1202.46
#2014-09-11|1205.16
#2014-09-12|1206.66
#2014-09-15|1196.94
#2014-09-16|1177.45
#2014-09-17|1184.02
#2014-09-18|1178.45
#2014-09-19|1189.28
#2014-09-22|1180.63
#2014-09-23|1185.10
#2014-09-24|1183.29
#2014-09-25|1173.39
#2014-09-26|1167.72
#2014-09-29|1160.32
#2014-09-30|1146.37
#2014-10-01|1145.39
#2014-10-02|1142.59
#2014-10-03|1159.80
#2014-10-06|1145.01
#2014-10-07|1153.28
#2014-10-08|1145.22
#2014-10-09|1166.91
#2014-10-10|1148.54
#2014-10-13|1151.75
#2014-10-14|1146.30
#2014-10-15|1149.58
#2014-10-16|1139.22
#2014-10-17|1140.89
#2014-10-20|1150.34
#2014-10-21|1147.47
#2014-10-22|1148.11
#2014-10-23|1135.22
#2014-10-24|1141.72
#2014-10-27|1140.15
#2014-10-28|1151.76
#2014-10-29|1163.60
#2014-10-30|1164.43
#2014-10-31|1178.49
#2014-11-03|1178.74
#2014-11-04|1177.13
#2014-11-05|1168.62
#2014-11-06|1168.91
#2014-11-07|1160.06
#2014-11-10|1161.91
#2014-11-11|1156.63
#2014-11-12|1161.52
#2014-11-13|1160.29
#2014-11-14|1164.33
#2014-11-17|1153.56
#2014-11-18|1169.12
#2014-11-19|1161.41
#2014-11-20|1155.98
#2014-11-21|1162.47
#2014-11-24|1175.57
#2014-11-25|1172.40
#2014-11-26|1171.18
#2014-11-27|1166.27
#2014-11-28|1161.47
#2014-12-01|1144.52
#2014-12-02|1147.66
#2014-12-03|1136.99
#2014-12-04|1148.47
#2014-12-05|1148.18
#2014-12-08|1135.77
#2014-12-09|1123.60
#2014-12-10|1127.51
#2014-12-11|1119.11
#2014-12-12|1112.42
#2014-12-15|1097.85
#2014-12-16|1092.93
#2014-12-17|1088.84
#2014-12-18|1104.66
#2014-12-19|1113.28
#2014-12-22|1127.04
#2014-12-23|1126.13
#2014-12-24|1124.39
#2014-12-25|1122.55
#2014-12-26|1123.45
#2014-12-29|1125.05
#2014-12-30|1118.82
#2014-12-31|1121.75
#2015-01-01|1124.41
#2015-01-02|1126.76
#2015-01-05|1113.14
#2015-01-06|1099.99
#2015-01-07|1110.78
#2015-01-08|1123.81
#2015-01-09|1134.32
#2015-01-12|1137.75
#2015-01-13|1148.71
#2015-01-14|1142.16
#2015-01-15|1150.53
#2015-01-16|1152.05
#2015-01-19|1150.72
#2015-01-20|1156.11
#2015-01-21|1184.43
#2015-01-22|1194.28
#2015-01-23|1209.53
#2015-01-26|1205.42
#2015-01-27|1203.03
#2015-01-28|1201.00
#2015-01-29|1199.14
#2015-01-30|1186.50
#2015-02-02|1188.57
#2015-02-03|1186.94
#2015-02-04|1205.26
#2015-02-05|1214.47
#2015-02-06|1206.40
#2015-02-09|1193.96
#2015-02-10|1190.33
#2015-02-11|1182.20
#2015-02-12|1204.24
#2015-02-13|1218.02
#2015-02-16|1213.66
#2015-02-17|1213.99
#2015-02-18|1210.86
#2015-02-19|1209.94
#2015-02-20|1208.35
#2015-02-23|1197.45
#2015-02-24|1202.15
#2015-02-25|1208.62
#2015-02-26|1215.69
#2015-02-27|1207.41
#2015-03-02|1198.87
#2015-03-03|1187.97
#2015-03-04|1180.57
#2015-03-05|1184.60
#2015-03-06|1180.08
#2015-03-09|1171.64
#2015-03-10|1159.31
#2015-03-11|1151.88
#2015-03-12|1164.63
#2015-03-13|1172.07
#2015-03-16|1176.01
#2015-03-17|1178.23
#2015-03-18|1183.71
#2015-03-19|1177.68
#2015-03-20|1163.92
#2015-03-23|1168.80
#2015-03-24|1183.77
#2015-03-25|1183.51
#2015-03-26|1177.09
#2015-03-27|1165.93
#2015-03-30|1173.83
#2015-03-31|1177.49
#2015-04-01|1183.83
#2015-04-02|1196.94
#2015-04-03|1202.80
#2015-04-06|1202.38
#2015-04-07|1204.84
#2015-04-08|1234.41
#2015-04-09|1234.69
#2015-04-10|1237.59
#2015-04-13|1237.93
#2015-04-14|1232.55
#2015-04-15|1214.15
#2015-04-16|1216.95
#2015-04-17|1225.29
#2015-04-20|1225.58
#2015-04-21|1260.78
#2015-04-22|1253.48
#2015-04-23|1254.79
#2015-04-24|1269.12
#2015-04-27|1275.92
#2015-04-28|1272.07
#2015-04-29|1258.10
#2015-04-30|1233.54
#2015-05-01|1233.56
#2015-05-04|1242.97
#2015-05-05|1242.10
#2015-05-06|1230.65
#2015-05-07|1204.58
#2015-05-08|1210.95
#2015-05-11|1209.33
#2015-05-12|1196.39
#2015-05-13|1194.65
#2015-05-14|1200.16
#2015-05-15|1221.02
#2015-05-18|1209.32
#2015-05-19|1206.61
#2015-05-20|1196.57
#2015-05-21|1190.94
#2015-05-22|1206.39
#2015-05-25|1200.98
#2015-05-26|1204.20
#2015-05-27|1198.32
#2015-05-28|1183.12
#2015-05-29|1177.36
#2015-06-01|1180.78
#2015-06-02|1174.64
#2015-06-03|1184.18
#2015-06-04|1175.44
#2015-06-05|1177.00
#2015-06-08|1168.54
#2015-06-09|1154.52
#2015-06-10|1153.91
#2015-06-11|1163.95
#2015-06-12|1169.10
#2015-06-15|1158.43
#2015-06-16|1153.61
#2015-06-17|1159.73
#2015-06-18|1156.45
#2015-06-19|1158.13
#2015-06-22|1168.28
#2015-06-23|1185.80
#2015-06-24|1179.22
#2015-06-25|1171.25
#2015-06-26|1157.83
#2015-06-29|1149.48
#2015-06-30|1156.92
#2015-07-01|1159.87
#2015-07-02|1164.10
#2015-07-03|1161.18
#2015-07-06|1136.71
#2015-07-07|1135.39
#2015-07-08|1101.95
#2015-07-09|1115.05
#2015-07-10|1135.09
#2015-07-13|1136.72
#2015-07-14|1138.08
#2015-07-15|1140.56
#2015-07-16|1142.33
#2015-07-17|1146.68
#2015-07-20|1145.91
#2015-07-21|1166.16
#2015-07-22|1160.66
#2015-07-23|1153.93
#2015-07-24|1148.02
#2015-07-27|1121.75
#2015-07-28|1125.20
#2015-07-29|1135.19
#2015-07-30|1140.15
#2015-07-31|1155.05
#2015-08-03|1154.82
#2015-08-04|1144.97
#2015-08-05|1151.81
#2015-08-06|1137.50
#2015-08-07|1136.05
#2015-08-10|1141.29
#2015-08-11|1137.85
#2015-08-12|1113.02
#2015-08-13|1105.82
#2015-08-14|1106.14
#2015-08-17|1106.28
#2015-08-18|1102.04
#2015-08-19|1096.19
#2015-08-20|1091.93
#2015-08-21|1094.86
#2015-08-24|1033.42
#2015-08-25|1040.58
#2015-08-26|1024.94
#2015-08-27|1056.01
#2015-08-28|1050.32
#2015-08-31|1060.89
#2015-09-01|1049.92
#2015-09-02|1042.29
#2015-09-03|1043.60
#2015-09-04|1039.82
#2015-09-07|1026.70
#2015-09-08|1040.90
#2015-09-09|1061.62
#2015-09-10|1050.21
#2015-09-11|1049.76
#2015-09-14|1055.12
#2015-09-15|1045.80
#2015-09-16|1062.64
#2015-09-17|1059.09
#2015-09-18|1064.01
#2015-09-21|1053.48
#2015-09-22|1042.65
#2015-09-23|1019.05
#2015-09-24|1012.89
#2015-09-25|1010.22
#2015-09-28|1001.34
#2015-09-29| 992.67
#2015-09-30|1012.17
#2015-10-01|1015.75
#2015-10-02|1012.71
#2015-10-05|1030.70
#2015-10-06|1046.74
#2015-10-07|1065.99
#2015-10-08|1062.79
#2015-10-09|1081.67
#2015-10-12|1086.49
#2015-10-13|1075.12
#2015-10-14|1071.80
#2015-10-15|1090.32
#2015-10-16|1082.82
#2015-10-19|1088.48
#2015-10-20|1080.57
#2015-10-21|1079.75
#2015-10-22|1083.10
#2015-10-23|1081.55
#2015-10-26|1083.65
#2015-10-27|1078.66
#2015-10-28|1077.27
#2015-10-29|1059.35
#2015-10-30|1054.79
#2015-11-02|1058.66
#2015-11-03|1060.73
#2015-11-04|1059.68
#2015-11-05|1046.99
#2015-11-06|1045.05
#2015-11-09|1030.99
#2015-11-10|1023.04
#2015-11-11|1017.70
#2015-11-12|1011.73
#2015-11-13|1008.08
#2015-11-16|1003.39
#2015-11-17|1015.04
#2015-11-18|1012.97
#2015-11-19|1020.97
#2015-11-20|1031.75
#2015-11-23|1022.61
#2015-11-24|1028.14
#2015-11-25|1029.97
#2015-11-26|1033.75
#2015-11-27|1031.01
#2015-11-30|1018.78
#2015-12-01|1029.63
#2015-12-02|1025.92
#2015-12-03|1027.79
#2015-12-04|1024.29
#2015-12-07|1025.64
#2015-12-08|1017.02
#2015-12-09|1010.39
#2015-12-10|1008.21
#2015-12-11| 991.69
#2015-12-14| 981.68
#2015-12-15| 998.01
#2015-12-16|1003.90
#2015-12-17|1013.39
#2015-12-18|1002.99
#2015-12-21| 988.80
#2015-12-22| 997.11
#2015-12-23|1008.87
#2015-12-24|1011.55
#2015-12-25|1013.09
#2015-12-28|1013.38
#2015-12-29|1011.77
#2015-12-30|1011.66
#2015-12-31|1016.49
#2016-01-01|1016.74
#2016-01-04| 988.45
#2016-01-05| 984.64
#2016-01-06| 982.14
#2016-01-07| 973.59
#2016-01-08| 976.04
#2016-01-11| 966.87
#2016-01-12| 971.15
#2016-01-13| 976.82
#2016-01-14| 968.10
#2016-01-15| 955.65
#2016-01-18| 951.47
#2016-01-19| 966.10
#2016-01-20| 957.38
#2016-01-21| 954.77
#2016-01-22| 967.29
#2016-01-25| 972.40
#2016-01-26| 970.70
#2016-01-27| 982.08
#2016-01-28| 967.90
#2016-01-29| 982.24
#2016-02-01| 985.57
#2016-02-02| 981.52
#2016-02-03| 974.29
#2016-02-04| 989.32
#2016-02-05|1001.63
#2016-02-08|1002.19
#2016-02-09| 995.13
#2016-02-10| 996.03
#2016-02-11| 990.75
#2016-02-12| 989.71
#2016-02-15|1003.20
#2016-02-16| 998.47
#2016-02-17| 998.00
#2016-02-18|1003.41
#2016-02-19| 997.14
#2016-02-22| 997.76
#2016-02-23| 998.27
#2016-02-24| 993.46
#2016-02-25|1001.77
#2016-02-26|1004.04
#2016-02-29| 989.43
#2016-03-01|1003.27
#2016-03-02|1017.73
#2016-03-03|1032.64
#2016-03-04|1033.33
#2016-03-07|1038.41
#2016-03-08|1027.55
#2016-03-09|1031.96
#2016-03-10|1030.88
#2016-03-11|1036.06
#2016-03-14|1045.74
#2016-03-15|1031.26
#2016-03-16|1031.54
#2016-03-17|1050.60
#2016-03-18|1058.20
#2016-03-21|1058.21
#2016-03-22|1058.74
#2016-03-23|1057.81
#2016-03-24|1052.51
#2016-03-25|1051.24
#2016-03-28|1046.57
#2016-03-29|1051.61
#2016-03-30|1065.79
#2016-03-31|1074.78
#2016-04-01|1065.55
#2016-04-04|1067.57
#2016-04-05|1054.61
#2016-04-06|1050.86
#2016-04-07|1054.48
#2016-04-08|1058.56
#2016-04-11|1059.57
#2016-04-12|1061.22
#2016-04-13|1076.97
#2016-04-14|1081.03
#2016-04-15|1086.01
#2016-04-18|1090.63
#2016-04-19|1090.04
#2016-04-20|1080.29
#2016-04-21|1096.97
#2016-04-22|1092.28
#2016-04-25|1091.17
#2016-04-26|1087.12
#2016-04-27|1094.18
#2016-04-28|1085.24
#2016-04-29|1070.63
#2016-05-02|1068.53
#2016-05-03|1065.38
#2016-05-04|1062.15
#2016-05-05|1054.71
#2016-05-06|1044.42
#2016-05-09|1046.30
#2016-05-10|1056.43
#2016-05-11|1050.90
#2016-05-12|1052.70
#2016-05-13|1039.71
#2016-05-16|1044.58
#2016-05-17|1050.58
#2016-05-18|1040.91
#2016-05-19|1026.31
#2016-05-20|1029.77
#2016-05-23|1033.71
#2016-05-24|1026.41
#2016-05-25|1049.74
#2016-05-26|1049.94
#2016-05-27|1053.96
#2016-05-30|1057.65
#2016-05-31|1059.41
#2016-06-01|1073.36
#2016-06-02|1075.78
#2016-06-03|1070.81
#2016-06-06|1079.97
#2016-06-07|1104.26
#2016-06-08|1101.35
#2016-06-09|1099.78
#2016-06-10|1088.28
#2016-06-13|1069.66
#2016-06-14|1067.23
#2016-06-15|1066.10
#2016-06-16|1052.05
#2016-06-17|1059.04
#2016-06-20|1066.65
#2016-06-21|1075.28
#2016-06-22|1075.68
#2016-06-23|1077.44
#2016-06-24|1048.84
#2016-06-27|1056.95
#2016-06-28|1061.97
#2016-06-29|1083.60
#2016-06-30|1097.29
#2016-07-01|1100.72
#2016-07-04|1111.23
#2016-07-05|1098.46
#2016-07-06|1087.26
#2016-07-07|1098.00
#2016-07-08|1090.30
#2016-07-11|1111.85
#2016-07-12|1125.58
#2016-07-13|1132.30
#2016-07-14|1135.81
#2016-07-15|1150.71
#2016-07-18|1150.11
#2016-07-19|1146.46
#2016-07-20|1150.34
#2016-07-21|1167.13
#2016-07-22|1156.20
#2016-07-25|1160.09
#2016-07-26|1166.14
#2016-07-27|1172.78
#2016-07-28|1174.22
#2016-07-29|1155.56
#2016-08-01|1182.49
#2016-08-02|1171.31
#2016-08-03|1153.58
#2016-08-04|1154.96
#2016-08-05|1166.56
#2016-08-08|1177.41
#2016-08-09|1170.60
#2016-08-10|1170.19
#2016-08-11|1169.55
#2016-08-12|1179.81
#2016-08-15|1175.61
#2016-08-16|1172.14
#2016-08-17|1162.43
#2016-08-18|1177.91
#2016-08-19|1172.21
#2016-08-22|1166.74
#2016-08-23|1169.01
#2016-08-24|1166.46
#2016-08-25|1159.93
#2016-08-26|1160.56
#2016-08-29|1153.37
#2016-08-30|1153.19
#2016-08-31|1145.91
#2016-09-01|1137.23
#2016-09-02|1144.09
#2016-09-05|1154.20
#2016-09-06|1154.78
#2016-09-07|1149.09
#2016-09-08|1157.04
#2016-09-09|1156.54
#2016-09-12|1129.05
#2016-09-13|1132.59
#2016-09-14|1128.27
#2016-09-15|1127.44
#2016-09-16|1127.34
#2016-09-19|1141.55
#2016-09-20|1137.30
#2016-09-21|1143.77
#2016-09-22|1155.84
#2016-09-23|1154.56
#2016-09-26|1144.59
#2016-09-27|1145.38
#2016-09-28|1149.71
#2016-09-29|1152.52
#2016-09-30|1133.87
#2016-10-03|1149.01
#2016-10-04|1153.87
#2016-10-05|1155.42
#2016-10-06|1154.38
#2016-10-07|1144.35
#2016-10-10|1141.36
#2016-10-11|1135.73
#2016-10-12|1130.30
#2016-10-13|1119.57
#2016-10-14|1126.02
#2016-10-17|1114.14
#2016-10-18|1124.52
#2016-10-19|1123.18
#2016-10-20|1119.61
#2016-10-21|1119.46
#2016-10-24|1113.48
#2016-10-25|1111.16
#2016-10-26|1106.53
#2016-10-27|1098.53
#2016-10-28|1090.34
#2016-10-31|1089.79
#2016-11-01|1093.15
#2016-11-02|1080.58
#2016-11-03|1078.03
#2016-11-04|1074.72
#2016-11-07|1077.86
#2016-11-08|1089.19
#2016-11-09|1069.27
#2016-11-10|1074.57
#2016-11-11|1034.83
#2016-11-14|1020.29
#2016-11-15|1022.39
#2016-11-16|1027.61
#2016-11-17|1027.37
#2016-11-18|1025.51
#2016-11-21|1022.52
#2016-11-22|1023.98
#2016-11-23|1024.43
#2016-11-24|1014.91
#2016-11-25|1018.55
#2016-11-28|1026.25
#2016-11-29|1022.22
#2016-11-30|1028.09
#2016-12-01|1035.24
#2016-12-02|1024.42
#2016-12-05|1021.98
#2016-12-06|1024.49
#2016-12-07|1027.28
#2016-12-08|1039.03
#2016-12-09|1031.55
#2016-12-12|1017.95
#2016-12-13|1020.25
#2016-12-14|1019.03
#2016-12-15|1010.45
#2016-12-16|1002.56
#2016-12-19| 994.96
#2016-12-20| 996.56
#2016-12-21| 995.85
#2016-12-22| 988.79
#2016-12-23| 984.45
#2016-12-26| 984.00
#2016-12-27| 984.99
#2016-12-28| 993.01
#2016-12-29|1000.40
#2016-12-30|1008.64
#2017-01-02|1009.36
#2017-01-03|1007.21
#2017-01-04|1016.51
#2017-01-05|1037.04
#2017-01-06|1036.67
#2017-01-09|1035.81
#2017-01-10|1038.95
#2017-01-11|1041.46
#2017-01-12|1040.86
#2017-01-13|1042.70
#2017-01-16|1035.03
#2017-01-17|1039.43
#2017-01-18|1045.20
#2017-01-19|1044.13
#2017-01-20|1040.73
#2017-01-23|1043.16
#2017-01-24|1052.14
#2017-01-25|1050.17
#2017-01-26|1060.36
#2017-01-27|1059.58
#2017-01-30|1063.55
#2017-01-31|1060.15
#2017-02-01|1064.89
#2017-02-02|1060.41
#2017-02-03|1058.52
#2017-02-06|1072.38
#2017-02-07|1069.47
#2017-02-08|1070.40
#2017-02-09|1072.26
#2017-02-10|1070.38
#2017-02-13|1075.63
#2017-02-14|1072.88
#2017-02-15|1069.96
#2017-02-16|1072.31
#2017-02-17|1064.83
#2017-02-20|1069.26
#2017-02-21|1064.55
#2017-02-22|1068.04
#2017-02-23|1064.97
#2017-02-24|1066.57
#2017-02-27|1063.63
#2017-02-28|1060.04
#2017-03-01|1058.83
#2017-03-02|1055.92
#2017-03-03|1055.69
#2017-03-06|1057.57
#2017-03-07|1061.47
#2017-03-08|1063.35
#2017-03-09|1059.40
#2017-03-10|1057.69
#2017-03-13|1061.14
#2017-03-14|1061.10
#2017-03-15|1060.02
#2017-03-16|1083.71
#2017-03-17|1094.62
#2017-03-20|1112.07
#2017-03-21|1113.02
#2017-03-22|1105.82
#2017-03-23|1091.75
#2017-03-24|1090.31
#2017-03-27|1093.92
#2017-03-28|1099.15
#2017-03-29|1098.31
#2017-03-30|1095.89
#2017-03-31|1090.78
#2017-04-03|1097.02
#2017-04-04|1098.92
#2017-04-05|1107.19
#2017-04-06|1096.56
#2017-04-07|1099.23
#2017-04-10|1095.75
#2017-04-11|1092.96
#2017-04-12|1097.01
#2017-04-13|1095.42
#2017-04-14|1094.66
#2017-04-17|1092.60
#2017-04-18|1084.20
#2017-04-19|1076.47
#2017-04-20|1083.20
#2017-04-21|1090.96
#2017-04-24|1087.06
#2017-04-25|1096.75
#2017-04-26|1098.11
#2017-04-27|1094.83
#2017-04-28|1089.10
#2017-05-01|1089.06
#2017-05-02|1090.16
#2017-05-03|1093.04
#2017-05-04|1098.52
#2017-05-05|1097.94
#2017-05-08|1103.04
#2017-05-09|1102.43
#2017-05-10|1111.42
#2017-05-11|1110.26
#2017-05-12|1112.66
#2017-05-15|1115.09
#2017-05-16|1116.90
#2017-05-17|1117.08
#2017-05-18|1106.63
#2017-05-19|1115.58
#2017-05-22|1121.38
#2017-05-23|1117.48
#2017-05-24|1116.60
#2017-05-25|1124.07
#2017-05-26|1125.00
#2017-05-29|1125.03
#2017-05-30|1122.86
#2017-05-31|1122.93
#2017-06-01|1127.00
#2017-06-02|1128.36
#2017-06-05|1129.00
#2017-06-06|1128.12
#2017-06-07|1128.49
#2017-06-08|1127.57
#2017-06-09|1121.47
#2017-06-12|1115.28
#2017-06-13|1119.48
#2017-06-14|1123.73
#2017-06-15|1117.75
#2017-06-16|1119.83
#2017-06-19|1123.76
#2017-06-20|1124.21
#2017-06-21|1122.37
#2017-06-22|1125.56
#2017-06-23|1125.52
#2017-06-26|1125.68
#2017-06-27|1126.02
#2017-06-28|1123.62
#2017-06-29|1123.22
#2017-06-30|1120.64
#2017-07-03|1129.34
#2017-07-04|1115.67
#2017-07-05|1108.94
#2017-07-06|1104.37
#2017-07-07|1104.20
#2017-07-10|1104.33
#2017-07-11|1106.09
#2017-07-12|1109.05
#2017-07-13|1117.40
#2017-07-14|1120.29
#2017-07-17|1123.24
#2017-07-18|1124.82
#2017-07-19|1128.25
#2017-07-20|1125.11
#2017-07-21|1128.74
#2017-07-24|1135.60
#2017-07-25|1136.00
#2017-07-26|1132.02
#2017-07-27|1130.79
#2017-07-28|1130.83
#2017-07-31|1129.95
#2017-08-01|1128.86
#2017-08-02|1128.65
#2017-08-03|1132.91
#2017-08-04|1131.64
#2017-08-07|1129.92
#2017-08-08|1136.85
#2017-08-09|1136.44
#2017-08-10|1146.77
#2017-08-11|1143.00
#2017-08-14|1146.69
#2017-08-15|1143.79
#2017-08-16|1144.64
#2017-08-17|1142.61
#2017-08-18|1143.33
#2017-08-21|1149.55
#2017-08-22|1151.29
#2017-08-23|1153.69
#2017-08-24|1152.26
#2017-08-25|1155.09
#2017-08-28|1159.30
#2017-08-29|1159.59
#2017-08-30|1163.02
#2017-08-31|1159.52
#2017-09-01|1159.76
#2017-09-04|1154.75
#2017-09-05|1153.68
#2017-09-06|1152.25
#2017-09-07|1156.68
#2017-09-08|1160.41
#2017-09-11|1161.25
#2017-09-12|1161.49
#2017-09-13|1155.34
#2017-09-14|1146.93
#2017-09-15|1151.63
#2017-09-18|1151.68
#2017-09-19|1151.09
#2017-09-20|1147.24
#2017-09-21|1140.84
#2017-09-22|1133.21
#2017-09-25|1129.60
#2017-09-26|1131.85
#2017-09-27|1132.30
#2017-09-28|1128.18
#2017-09-29|1131.99
#2017-10-02|1129.32
#2017-10-03|1129.00
#2017-10-04|1128.28
#2017-10-05|1128.36
#2017-10-06|1127.89
#2017-10-09|1122.54
#2017-10-10|1128.29
#2017-10-11|1124.23
#2017-10-12|1129.31
#2017-10-13|1134.87
#2017-10-16|1142.75
#2017-10-17|1146.12
#2017-10-18|1138.61
#2017-10-19|1129.92
#2017-10-20|1137.18
#2017-10-23|1139.19
#2017-10-24|1137.48
#2017-10-25|1135.34
#2017-10-26|1133.56
#2017-10-27|1131.19
#2017-10-30|1130.34
#2017-10-31|1130.15
#2017-11-01|1138.43
#2017-11-02|1133.82
#2017-11-03|1134.15
#2017-11-06|1134.71
#2017-11-07|1135.36
#2017-11-08|1131.15
#2017-11-09|1135.86
#2017-11-10|1136.22
#2017-11-13|1125.27
#2017-11-14|1117.69
#2017-11-15|1115.98
#2017-11-16|1115.96
#2017-11-17|1120.76
#2017-11-20|1118.97
#2017-11-21|1122.61
#2017-11-22|1127.01
#2017-11-23|1128.08
#2017-11-24|1132.87
#2017-11-27|1133.50
#2017-11-28|1133.98
#2017-11-29|1131.32
#2017-11-30|1123.25
#2017-12-01|1119.75
#2017-12-04|1118.65
#2017-12-05|1119.69
#2017-12-06|1113.17
#2017-12-07|1114.15
#2017-12-08|1109.39
#2017-12-11|1108.80
#2017-12-12|1110.65
#2017-12-13|1115.63
#2017-12-14|1120.61
#2017-12-15|1117.60
#2017-12-18|1121.12
#2017-12-19|1118.95
#2017-12-20|1123.60
#2017-12-21|1124.36
#2017-12-22|1133.28
#2017-12-25|1134.12
#2017-12-26|1135.04
#2017-12-27|1138.47
#2017-12-28|1143.21
#2017-12-29|1157.05
#2018-01-01|1155.26
#2018-01-02|1156.29
#2018-01-03|1151.44
#2018-01-04|1152.87
#2018-01-05|1160.63
#2018-01-08|1156.14
#2018-01-09|1152.46
#2018-01-10|1148.83
#2018-01-11|1150.15
#2018-01-12|1148.49
#2018-01-15|1153.45
#2018-01-16|1157.29
#2018-01-17|1157.17
#2018-01-18|1162.27
#2018-01-19|1162.49
#2018-01-22|1165.58
#2018-01-23|1168.62
#2018-01-24|1170.00
#2018-01-25|1170.11
#2018-01-26|1175.97
#2018-01-29|1177.31
#2018-01-30|1165.67
#2018-01-31|1171.35
#2018-02-01|1166.26
#2018-02-02|1155.74
#2018-02-05|1146.49
#2018-02-06|1120.22
#2018-02-07|1121.28
#2018-02-08|1119.63
#2018-02-09|1098.80
#2018-02-12|1096.68
#2018-02-13|1098.24
#2018-02-14|1100.81
#2018-02-15|1104.22
#2018-02-16|1101.32
#2018-02-19|1102.30
#2018-02-20|1101.07
#2018-02-21|1112.61
#2018-02-22|1101.55
#2018-02-23|1108.88
#2018-02-26|1108.28
#2018-02-27|1105.47
#2018-02-28|1099.33
#2018-03-01|1094.33
#2018-03-02|1092.12
#2018-03-05|1075.31
#2018-03-06|1080.54
#2018-03-07|1075.77
#2018-03-08|1087.07
#2018-03-09|1089.65
#2018-03-12|1098.52
#2018-03-13|1094.25
#2018-03-14|1093.55
#2018-03-15|1088.75
#2018-03-16|1089.54
#2018-03-19|1086.87
#2018-03-20|1084.17
#2018-03-21|1086.08
#2018-03-22|1085.57
#2018-03-23|1073.83
#2018-03-26|1077.51
#2018-03-27|1087.57
#2018-03-28|1077.07
#2018-03-29|1080.30
#2018-03-30|1084.42
#2018-04-02|1086.70
#2018-04-03|1088.70
#2018-04-04|1071.05
#2018-04-05|1073.31
#2018-04-06|1078.55
#2018-04-09|1096.97
#2018-04-10|1104.70
#2018-04-11|1100.82
#2018-04-12|1098.10
#2018-04-13|1093.43
#2018-04-16|1088.31
#2018-04-17|1084.84
#2018-04-18|1088.77
#2018-04-19|1093.40
#2018-04-20|1094.20
#2018-04-23|1087.71
#2018-04-24|1091.97
#2018-04-25|1081.89
#2018-04-26|1073.13
#2018-04-27|1095.72
#2018-04-30|1102.99
#2018-05-01|1102.96
#2018-05-02|1096.69
#2018-05-03|1082.65
#2018-05-04|1077.16
#2018-05-07|1080.22
#2018-05-08|1080.65
#2018-05-09|1071.66
#2018-05-10|1068.65
#2018-05-11|1068.08
#2018-05-14|1066.33
#2018-05-15|1057.55
#2018-05-16|1055.36
#2018-05-17|1048.36
#2018-05-18|1052.43
#2018-05-21|1048.40
#2018-05-22|1049.64
#2018-05-23|1043.20
#2018-05-24|1054.09
#2018-05-25|1056.51
#2018-05-28|1058.38
#2018-05-29|1050.42
#2018-05-30|1037.51
#2018-05-31|1039.02
#2018-06-01|1046.51
#2018-06-04|1057.65
#2018-06-05|1061.38
#2018-06-06|1069.49
#2018-06-07|1073.05
#2018-06-08|1056.82
#2018-06-11|1058.47
#2018-06-12|1056.95
#2018-06-13|1050.22
#2018-06-14|1044.81
#2018-06-15|1041.52
#2018-06-18|1036.80
#2018-06-19|1021.32
#2018-06-20|1029.19
#2018-06-21|1011.77
#2018-06-22|1013.28
#2018-06-25|1011.17
#2018-06-26|1017.50
#2018-06-27|1011.28
#2018-06-28|1008.02
#2018-06-29|1017.26
#2018-07-02|1016.23
#2018-07-03|1009.26
#2018-07-04|1018.04
#2018-07-05|1018.68
#2018-07-06|1022.61
#2018-07-09|1036.20
#2018-07-10|1041.64
#2018-07-11|1037.40
#2018-07-12|1032.82
#2018-07-13|1025.85
#2018-07-16|1022.02
#2018-07-17|1021.06
#2018-07-18|1020.26
#2018-07-19|1017.72
#2018-07-20|1021.80
#2018-07-23|1028.29
#2018-07-24|1030.65
#2018-07-25|1027.45
#2018-07-26|1030.16
#2018-07-27|1033.26
#2018-07-30|1037.70
#2018-07-31|1034.87
#2018-08-01|1032.01
#2018-08-02|1019.41
#2018-08-03|1017.52
#2018-08-06|1025.48
#2018-08-07|1028.96
#2018-08-08|1035.47
#2018-08-09|1037.16
#2018-08-10|1039.30
#2018-08-13|1019.83
#2018-08-14|1020.95
#2018-08-15|1020.65
#2018-08-16|1024.02
#2018-08-17|1032.16
#2018-08-20|1046.04
#2018-08-21|1044.97
#2018-08-22|1043.40
#2018-08-23|1041.73
#2018-08-24|1041.22
#2018-08-27|1055.50
#2018-08-28|1062.16
#2018-08-29|1064.58
#2018-08-30|1061.03
#2018-08-31|1062.99
#2018-09-03|1066.02
#2018-09-04|1067.43
#2018-09-05|1048.11
#2018-09-06|1054.13
#2018-09-07|1061.51
#2018-09-10|1061.40
#2018-09-11|1062.48
#2018-09-12|1058.86
#2018-09-13|1066.11
#2018-09-14|1077.19
#2018-09-17|1066.67
#2018-09-18|1074.34
#2018-09-19|1070.50
#2018-09-20|1077.37
#2018-09-21|1080.59
#2018-09-24|1068.70
#2018-09-25|1066.33
#2018-09-26|1066.85
#2018-09-27|1070.41
#2018-09-28|1077.81
#2018-10-01|1080.88
#2018-10-02|1064.37
#2018-10-03|1062.81
#2018-10-04|1053.34
#2018-10-05|1062.17
#2018-10-08|1062.32
#2018-10-09|1064.89
#2018-10-10|1077.92
#2018-10-11|1057.33
#2018-10-12|1061.26
#2018-10-15|1047.09
#2018-10-16|1059.82
#2018-10-17|1063.80
#2018-10-18|1062.70
#2018-10-19|1056.12
#2018-10-22|1056.52
#2018-10-23|1033.46
#2018-10-24|1031.57
#2018-10-25|1029.76
#2018-10-26|1025.68
#2018-10-29|1020.33
#2018-10-30|1013.46
#2018-10-31|1032.62
#2018-11-01|1034.83
#2018-11-02|1041.16
#2018-11-05|1029.55
#2018-11-06|1038.52
#2018-11-07|1038.66
#2018-11-08|1052.49
#2018-11-09|1032.14
#2018-11-12|1033.36
#2018-11-13|1039.97
#2018-11-14|1040.72
#2018-11-15|1054.20
#2018-11-16|1061.17
#2018-11-19|1065.77
#2018-11-20|1058.67
#2018-11-21|1053.49
#2018-11-22|1050.29
#2018-11-23|1059.12
#2018-11-26|1071.71
#2018-11-27|1062.31
#2018-11-28|1064.70
#2018-11-29|1058.76
#2018-11-30|1064.35
#2018-12-03|1054.73
#2018-12-04|1060.03
#2018-12-05|1057.34
#2018-12-06|1050.18
#2018-12-07|1057.71
#2018-12-10|1049.77
#2018-12-11|1041.09
#2018-12-12|1051.53
#2018-12-13|1056.65
#2018-12-14|1041.24
#2018-12-17|1042.84
#2018-12-18|1038.10
#2018-12-19|1050.52
#2018-12-20|1048.20
#2018-12-21|1042.76
#2018-12-24|1034.04
#2018-12-25|1030.83
#2018-12-26|1028.42
#2018-12-27|1032.58
#2018-12-28|1040.45
#2018-12-31|1051.00
#2019-01-01|1051.57
#2019-01-02|1026.79
#2019-01-03|1031.16
#2019-01-04|1051.73
#2019-01-07|1067.25
#2019-01-08|1068.70
#2019-01-09|1077.43
#2019-01-10|1077.77
#2019-01-11|1078.74
#2019-01-14|1073.98
#2019-01-15|1090.73
#2019-01-16|1090.35
#2019-01-17|1085.64
#2019-01-18|1087.45
#2019-01-21|1084.39
#2019-01-22|1082.59
#2019-01-23|1092.18
#2019-01-24|1095.56
#2019-01-25|1094.77
#2019-01-28|1100.09
#2019-01-29|1100.63
#2019-01-30|1101.84
#2019-01-31|1103.93
#2019-02-01|1109.83
#2019-02-04|1106.42
#2019-02-05|1105.63
#2019-02-06|1108.98
#2019-02-07|1110.07
#2019-02-08|1105.82
#2019-02-11|1104.59
#2019-02-12|1101.70
#2019-02-13|1105.44
#2019-02-14|1105.90
#2019-02-15|1103.87
#2019-02-18|1113.44
#2019-02-19|1105.06
#2019-02-20|1108.98
#2019-02-21|1112.97
#2019-02-22|1124.58
#2019-02-25|1113.19
#2019-02-26|1115.64
#2019-02-27|1115.36
#2019-02-28|1106.88
#2019-03-01|1115.85
#2019-03-04|1101.36
#2019-03-05|1100.00
#2019-03-06|1095.80
#2019-03-07|1095.63
#2019-03-08|1089.89
#2019-03-11|1104.78
#2019-03-12|1119.92
#2019-03-13|1117.08
#2019-03-14|1125.15
#2019-03-15|1130.29
#2019-03-18|1141.84
#2019-03-19|1144.97
#2019-03-20|1146.29
#2019-03-21|1126.16
#2019-03-22|1118.56
#2019-03-25|1108.19
#2019-03-26|1109.83
#2019-03-27|1106.03
#2019-03-28|1110.65
#2019-03-29|1109.29
#2019-04-01|1100.46
#2019-04-02|1102.85
#2019-04-03|1109.22
#2019-04-04|1109.30
#2019-04-05|1110.33
#2019-04-08|1099.54
#2019-04-09|1101.89
#2019-04-10|1101.74
#2019-04-11|1093.78
#2019-04-12|1091.61
#2019-04-15|1089.15
#2019-04-16|1095.51
#2019-04-17|1090.24
#2019-04-18|1086.90
#2019-04-19|1084.65
#2019-04-22|1079.49
#2019-04-23|1078.80
#2019-04-24|1074.17
#2019-04-25|1067.15
#2019-04-26|1073.71
#2019-04-29|1073.51
#2019-04-30|1067.27
#2019-05-01|1067.28
#2019-05-02|1066.28
#2019-05-03|1068.29
#2019-05-06|1062.97
#2019-05-07|1067.04
#2019-05-08|1058.62
#2019-05-09|1054.08
#2019-05-10|1049.25
#2019-05-13|1045.72
#2019-05-14|1044.80
#2019-05-15|1038.58
#2019-05-16|1030.14
#2019-05-17|1034.79
#2019-05-20|1043.09
#2019-05-21|1048.51
#2019-05-22|1039.78
#2019-05-23|1039.41
#2019-05-24|1053.54
#2019-05-27|1053.13
#2019-05-28|1041.15
#2019-05-29|1041.88
#2019-05-30|1047.23
#2019-05-31|1046.15
#2019-06-03|1062.05
#2019-06-04|1061.09
#2019-06-05|1062.71
#2019-06-06|1064.14
#2019-06-07|1064.18
#2019-06-10|1067.72
#2019-06-11|1066.81
#2019-06-12|1062.79
#2019-06-13|1065.55
#2019-06-14|1058.82
#2019-06-17|1049.03
#2019-06-18|1058.13
#2019-06-19|1077.22
#2019-06-20|1084.78
#2019-06-21|1091.91
#2019-06-24|1087.90
#2019-06-25|1087.86
#2019-06-26|1087.03
#2019-06-27|1101.12
#2019-06-28|1101.94
#2019-07-01|1103.60
#2019-07-02|1106.38
#2019-07-03|1104.65
#2019-07-04|1104.71
#2019-07-05|1103.98
#2019-07-08|1094.84
#2019-07-09|1090.58
#2019-07-10|1092.50
#2019-07-11|1095.31
#2019-07-12|1086.07
#2019-07-15|1094.05
#2019-07-16|1093.25
#2019-07-17|1094.09
#2019-07-18|1091.57
#2019-07-19|1097.47
#2019-07-22|1086.30
#2019-07-23|1080.61
#2019-07-24|1074.59
#2019-07-25|1071.34
#2019-07-26|1061.58
#2019-07-29|1057.02
#2019-07-30|1060.87
#2019-07-31|1056.18
#2019-08-01|1046.51
#2019-08-02|1034.04
#2019-08-05|1009.37
#2019-08-06|1016.25
#2019-08-07|1016.48
#2019-08-08|1023.32
#2019-08-09|1034.86
#2019-08-12|1031.43
#2019-08-13|1016.62
#2019-08-14|1020.74
#2019-08-15|1042.53
#2019-08-16|1048.10
#2019-08-19|1047.54
#2019-08-20|1055.09
#2019-08-21|1055.32
#2019-08-22|1051.55
#2019-08-23|1058.29
#2019-08-26|1050.81
#2019-08-27|1042.60
#2019-08-28|1045.63
#2019-08-29|1050.51
#2019-08-30|1058.33
#2019-09-02|1058.08
#2019-09-03|1047.49
#2019-09-04|1060.90
#2019-09-05|1060.52
#2019-09-06|1059.05
#2019-09-09|1062.97
#2019-09-10|1062.45
#2019-09-11|1069.63
#2019-09-12|1067.53
#2019-09-13|1069.88
#2019-09-16|1067.90
#2019-09-17|1058.62
#2019-09-18|1058.26
#2019-09-19|1049.25
#2019-09-20|1055.19
#2019-09-23|1045.17
#2019-09-24|1046.63
#2019-09-25|1040.78
#2019-09-26|1044.31
#2019-09-27|1044.20
#2019-09-30|1052.18
#2019-10-01|1046.09
#2019-10-02|1045.98
#2019-10-03|1046.99
#2019-10-04|1044.10
#2019-10-07|1042.22
#2019-10-08|1044.90
#2019-10-09|1048.46
#2019-10-10|1053.38
#2019-10-11|1068.17
#2019-10-14|1073.73
#2019-10-15|1065.71
#2019-10-16|1063.58
#2019-10-17|1070.71
#2019-10-18|1073.11
#2019-10-21|1075.84
#2019-10-22|1070.71
#2019-10-23|1062.35
#2019-10-24|1066.27
#2019-10-25|1056.02
#2019-10-28|1058.21
#2019-10-29|1053.00
#2019-10-30|1050.54
#2019-10-31|1044.29
#2019-11-01|1047.74
#2019-11-04|1056.17
#2019-11-05|1063.03
#2019-11-06|1053.50
#2019-11-07|1056.35
#2019-11-08|1055.96
#2019-11-11|1043.35
#2019-11-12|1047.55
#2019-11-13|1032.70
#2019-11-14|1024.59
#2019-11-15|1032.24
#2019-11-18|1037.09
#2019-11-19|1049.94
#2019-11-20|1051.63
#2019-11-21|1035.15
#2019-11-22|1039.98
#2019-11-25|1050.46
#2019-11-26|1036.72
#2019-11-27|1033.87
#2019-11-28|1029.06
#2019-11-29|1023.33
#2019-12-02|1027.93
#2019-12-03|1028.05
#2019-12-04|1031.60
#2019-12-05|1030.78
#2019-12-06|1029.57
#2019-12-09|1032.38
#2019-12-10|1030.07
#2019-12-11|1030.59
#2019-12-12|1031.93
#2019-12-13|1040.02
#2019-12-16|1033.87
#2019-12-17|1042.98
#2019-12-18|1047.83
#2019-12-19|1048.15
#2019-12-20|1061.41
#2019-12-23|1064.35
#2019-12-24|1063.60
#2019-12-25|1063.68
#2019-12-26|1061.47
#2019-12-27|1070.65
#2019-12-30|1073.82
#2019-12-31|1068.54
#2020-01-01|1068.09
#2020-01-02|1066.09
#2020-01-03|1062.07
#2020-01-06|1055.18
#2020-01-07|1053.74
#2020-01-08|1051.82
#2020-01-09|1064.24
#2020-01-10|1058.81
#2020-01-13|1071.94
#2020-01-14|1073.27
#2020-01-15|1067.69
#2020-01-16|1070.86
#2020-01-17|1076.06
#2020-01-20|1091.48
#2020-01-21|1083.64
#2020-01-22|1095.19
#2020-01-23|1089.67
#2020-01-24|1103.06
#2020-01-27|1093.10
#2020-01-28|1084.70
#2020-01-29|1074.17
#2020-01-30|1044.54
#2020-01-31|1041.03
#2020-02-03|1036.40
#2020-02-04|1044.32
#2020-02-05|1050.41
#2020-02-06|1075.15
#2020-02-07|1070.66
#2020-02-10|1066.69
#2020-02-11|1062.23
#2020-02-12|1064.60
#2020-02-13|1061.71
#2020-02-14|1058.30
#2020-02-17|1066.99
#2020-02-18|1056.57
#2020-02-19|1065.93
#2020-02-20|1059.41
#2020-02-21|1055.46
#2020-02-24|1034.83
#2020-02-25|1030.36
#2020-02-26|1012.28
#2020-02-27|1015.23
#2020-02-28| 996.21
#2020-03-02| 991.83
#2020-03-03| 996.96
#2020-03-04|1011.65
#2020-03-05|1022.55
#2020-03-06| 998.16
#2020-03-09| 964.62
#2020-03-10| 964.30
#2020-03-11| 957.29
#2020-03-12| 920.20
#2020-03-13| 912.89
#2020-03-16| 882.76
#2020-03-17| 870.10
#2020-03-18| 837.17
#2020-03-19| 824.51
#2020-03-20| 881.39
#2020-03-23| 839.38
#2020-03-24| 866.18
#2020-03-25| 879.42
#2020-03-26| 904.29
#2020-03-27| 904.61
#2020-03-30| 891.41
#2020-03-31| 909.97
#2020-04-01| 893.87
#2020-04-02| 907.64
#2020-04-03| 919.70
#2020-04-06| 939.26
#2020-04-07| 959.52
#2020-04-08| 942.44
#2020-04-09| 952.86
#2020-04-10| 955.46
#2020-04-13| 966.89
#2020-04-14| 973.20
#2020-04-15| 964.24
#2020-04-16| 947.01
#2020-04-17| 962.37
#2020-04-20| 961.99
#2020-04-21| 951.55
#2020-04-22| 969.77
#2020-04-23| 968.32
#2020-04-24| 963.86
#2020-04-27| 980.18
#2020-04-28| 980.12
#2020-04-29| 988.59
#2020-04-30|1003.87
#2020-05-01|1003.87
#2020-05-04| 983.33
#2020-05-05| 983.37
#2020-05-06| 982.04
#2020-05-07| 972.66
#2020-05-08| 974.06
#2020-05-11| 977.82
#2020-05-12| 972.93
#2020-05-13| 973.46
#2020-05-14| 960.12
#2020-05-15| 962.80
#2020-05-18| 967.69
#2020-05-19| 985.98
#2020-05-20| 976.94
#2020-05-21| 989.73
#2020-05-22| 973.72
#2020-05-25| 972.52
#2020-05-26| 974.21
#2020-05-27| 971.07
#2020-05-28| 968.58
#2020-05-29| 971.81
#2020-06-01| 983.19
#2020-06-02| 986.47
#2020-06-03| 991.34
#2020-06-04| 995.49
#2020-06-05|1004.18
#2020-06-08|1001.94
#2020-06-09|1003.07
#2020-06-10|1005.27
#2020-06-11| 987.61
#2020-06-12| 984.93
#2020-06-15| 970.20
#2020-06-16| 982.93
#2020-06-17| 987.51
#2020-06-18| 987.75
#2020-06-19| 990.40
#2020-06-22| 990.10
#2020-06-23| 995.57
#2020-06-24| 992.41
#2020-06-25| 989.95
#2020-06-26| 982.30
#2020-06-29| 976.55
#2020-06-30| 980.94
#2020-07-01| 980.93
#2020-07-02|1003.60
#2020-07-03|1007.44
#2020-07-06|1027.14
#2020-07-07|1013.05
#2020-07-08|1012.72
#2020-07-09|1013.37
#2020-07-10|1004.50
#2020-07-13|1008.24
#2020-07-14|1001.20
#2020-07-15| 990.30
#2020-07-16| 984.22
#2020-07-17| 986.36
#2020-07-20| 987.71
#2020-07-21| 986.39
#2020-07-22| 982.21
#2020-07-23| 977.63
#2020-07-24| 975.04
#2020-07-27| 970.87
#2020-07-28| 971.78
#2020-07-29| 976.35
#2020-07-30| 970.65
#2020-07-31| 974.63
#2020-08-03| 967.60
#2020-08-04| 973.31
#2020-08-05| 987.28
#2020-08-06| 980.36
#2020-08-07| 978.31
#2020-08-10| 983.91
#2020-08-11| 992.25
#2020-08-12| 993.47
#2020-08-13|1009.89
#2020-08-14|1005.73
#2020-08-17|1004.05
#2020-08-18|1015.61
#2020-08-19|1008.92
#2020-08-20| 995.07
#2020-08-21| 999.90
#2020-08-24|1008.12
#2020-08-25|1005.18
#2020-08-26|1006.88
#2020-08-27| 997.42
#2020-08-28|1001.90
#2020-08-31| 983.40
#2020-09-01| 989.68
#2020-09-02| 986.87
#2020-09-03| 987.19
#2020-09-04| 981.45
#2020-09-07| 979.42
#2020-09-08| 977.97
#2020-09-09| 977.17
#2020-09-10| 969.89
#2020-09-11| 971.37
#2020-09-14| 974.30
#2020-09-15| 973.29
#2020-09-16| 968.76
#2020-09-17| 960.86
#2020-09-18| 970.09
#2020-09-21| 944.41
#2020-09-22| 936.98
#2020-09-23| 927.33
#2020-09-24| 901.30
#2020-09-25| 907.14
#2020-09-28| 912.99
#2020-09-29| 904.68
#2020-09-30| 906.87
#2020-10-01| 912.42
#2020-10-02| 910.51
#2020-10-05| 913.45
#2020-10-06| 923.81
#2020-10-07| 928.01
#2020-10-08| 925.67
#2020-10-09| 925.62
#2020-10-12| 946.04
#2020-10-13| 945.39
#2020-10-14| 950.88
#2020-10-15| 932.68
#2020-10-16| 936.28
#2020-10-19| 929.26
#2020-10-20| 929.77
#2020-10-21| 944.57
#2020-10-22| 937.54
#2020-10-23| 933.43
#2020-10-26| 935.97
#2020-10-27| 927.23
#2020-10-28| 924.96
#2020-10-29| 918.22
#2020-10-30| 910.08
#2020-11-02| 921.18
#2020-11-03| 928.11
#2020-11-04| 936.11
#2020-11-05| 962.02
#2020-11-06| 976.54
#2020-11-09| 991.29
#2020-11-10| 981.49
#2020-11-11| 984.00
#2020-11-12| 981.59
#2020-11-13| 975.01
#2020-11-16| 976.98
#2020-11-17| 968.33
#2020-11-18| 966.58
#2020-11-19| 974.00
#2020-11-20| 982.32
#2020-11-23|1003.72
#2020-11-24|1002.99
#2020-11-25| 988.69
#2020-11-26|1000.58
#2020-11-27| 996.63
#2020-11-30| 986.91
#2020-12-01| 991.25
#2020-12-02| 979.32
#2020-12-03| 991.23
#2020-12-04| 992.22
#2020-12-07| 991.60
#2020-12-08| 999.49
#2020-12-09|1006.64
#2020-12-10|1005.36
#2020-12-11|1004.58
#2020-12-14|1021.99
#2020-12-15|1025.30
#2020-12-16|1035.75
#2020-12-17|1033.97
#2020-12-18|1035.19
#2020-12-21|1021.25
#2020-12-22|1017.39
#2020-12-23|1040.02
#2020-12-24|1050.34
#2020-12-25|1051.22
#2020-12-28|1049.60
#2020-12-29|1063.48
#2020-12-30|1059.02
#2020-12-31|1060.64
#2021-01-01|1062.48
#2021-01-04|1084.72
#2021-01-05|1099.92
#2021-01-06|1087.75
#2021-01-07|1056.62
#2021-01-08|1053.90
#2021-01-11|1058.59
#2021-01-12|1073.85
#2021-01-13|1075.31
#2021-01-14|1074.94
#2021-01-15|1039.39
#2021-01-18|1044.78
#2021-01-19|1069.19
#2021-01-20|1074.24
#2021-01-21|1059.69
#2021-01-22|1039.73
#2021-01-25|1048.56
#2021-01-26|1041.94
#2021-01-27|1034.96
#2021-01-28|1022.78
#2021-01-29|1008.49
#2021-02-01|1031.88
#2021-02-02|1039.33
#2021-02-03|1030.81
#2021-02-04|1010.86
#2021-02-05|1002.34
#2021-02-08|1004.61
#2021-02-09|1009.27
#2021-02-10|1009.13
#2021-02-11|1019.84
#2021-02-12|1016.78
#2021-02-15|1019.74
#2021-02-16|1038.19
#2021-02-17|1038.02
#2021-02-18|1027.82
#2021-02-19|1049.23
#2021-02-22|1024.85
#2021-02-23|1021.58
#2021-02-24|1005.51
#2021-02-25|1012.57
#2021-02-26| 979.32
#2021-03-01| 981.76
#2021-03-02| 984.25
#2021-03-03| 997.31
#2021-03-04| 975.82
#2021-03-05| 962.29
#2021-03-08| 933.58
#2021-03-09| 927.42
#2021-03-10| 933.43
#2021-03-11| 936.26
#2021-03-12| 947.29
#2021-03-15| 960.30
#2021-03-16| 985.92
#2021-03-17| 983.90
#2021-03-18| 986.74
#2021-03-19| 983.66
#2021-03-22| 978.07
#2021-03-23| 974.63
#2021-03-24| 967.86
#2021-03-25| 964.41
#2021-03-26| 972.56
#2021-03-29| 977.19
#2021-03-30| 975.85
#2021-03-31| 972.51
#2021-04-01| 981.33
#2021-04-02| 980.94
#2021-04-05| 980.50
#2021-04-06| 983.10
#2021-04-07| 985.61
#2021-04-08| 982.15
#2021-04-09| 982.15
#2021-04-12| 962.09
#2021-04-13| 967.81
#2021-04-14| 971.11
#2021-04-15| 978.56
#2021-04-16| 988.21
#2021-04-19| 989.45
#2021-04-20| 996.70
#2021-04-21| 992.13
#2021-04-22| 992.32
#2021-04-23| 991.43
#2021-04-26| 996.01
#2021-04-27| 997.30
#2021-04-28|1002.24
#2021-04-29|1001.03
#2021-04-30| 998.12
#2021-05-03| 998.36
#2021-05-04| 991.16
#2021-05-05| 987.26
#2021-05-06| 991.77
#2021-05-07| 997.57
#2021-05-10|1000.06
#2021-05-11| 990.18
#2021-05-12| 980.71
#2021-05-13| 974.06
#2021-05-14| 979.46
#2021-05-17| 970.89
#2021-05-18| 980.87
#2021-05-19| 974.45
#2021-05-20| 978.25
#2021-05-21| 986.36
#2021-05-24| 982.46
#2021-05-25| 988.51
#2021-05-26| 990.87
#2021-05-27| 991.71
#2021-05-28| 994.29
#2021-05-31|1010.55
#2021-06-01|1010.61
#2021-06-02|1010.92
#2021-06-03|1017.69
#2021-06-04|1020.55
#2021-06-07|1027.14
#2021-06-08|1028.14
#2021-06-09|1027.24
#2021-06-10|1035.68
#2021-06-11|1035.75
#2021-06-14|1034.22
#2021-06-15|1036.22
#2021-06-16|1030.39
#2021-06-17|1019.92
#2021-06-18|1023.13
#2021-06-21|1017.44
#2021-06-22|1016.71
#2021-06-23|1020.38
#2021-06-24|1013.94
#2021-06-25|1024.01
#2021-06-28|1018.87
#2021-06-29|1014.52
#2021-06-30|1014.11
#2021-07-01|1008.07
#2021-07-02|1004.13
#2021-07-05|1011.26
#2021-07-06|1008.05
#2021-07-07|1004.77
#2021-07-08| 995.59
#2021-07-09|1005.02
#2021-07-12|1006.37
#2021-07-13|1010.69
#2021-07-14|1006.11
#2021-07-15|1008.87
#2021-07-16|1016.19
#2021-07-19|1010.60
#2021-07-20|1004.29
#2021-07-21|1003.77
#2021-07-22|1018.40
#2021-07-23|1008.05
#2021-07-26|1006.10
#2021-07-27|1001.26
#2021-07-28|1009.65
#2021-07-29|1018.03
#2021-07-30|1013.86
#2021-08-02|1025.86
#2021-08-03|1030.99
#2021-08-04|1032.35
#2021-08-05|1037.57
#2021-08-06|1036.36
#2021-08-09|1026.78
#2021-08-10|1032.68
#2021-08-11|1034.25
#2021-08-12|1040.32
#2021-08-13|1032.81
#2021-08-16|1025.09
#2021-08-17|1023.84
#2021-08-18|1030.01
#2021-08-19|1021.50
#2021-08-20|1015.32
#2021-08-23|1021.72
#2021-08-24|1027.60
#2021-08-25|1029.86
#2021-08-26|1023.61
#2021-08-27|1029.08
#2021-08-30|1047.05
#2021-08-31|1069.38
#2021-09-01|1061.10
#2021-09-02|1068.18
#2021-09-03|1068.21
#2021-09-06|1071.11
#2021-09-07|1078.99
#2021-09-08|1073.27
#2021-09-09|1075.67
#2021-09-10|1075.53
#2021-09-13|1075.81
#2021-09-14|1078.10
#2021-09-15|1087.03
#2021-09-16|1091.36
#2021-09-17|1095.82
#2021-09-20|1085.99
#2021-09-21|1094.95
#2021-09-22|1098.45
#2021-09-23|1094.95
#2021-09-24|1098.42
#2021-09-27|1084.70
#2021-09-28|1079.82
#2021-09-29|1078.47
#2021-09-30|1069.81
#2021-10-01|1063.19
#2021-10-04|1052.90
#2021-10-05|1061.26
#2021-10-06|1054.96
#2021-10-07|1067.62
#2021-10-08|1065.48
#2021-10-11|1070.78
#2021-10-12|1058.77
#2021-10-13|1059.11
#2021-10-14|1060.45
#2021-10-15|1064.01
#2021-10-18|1058.57
#2021-10-19|1075.27
#2021-10-20|1086.56
#2021-10-21|1077.44
#2021-10-22|1084.80
#2021-10-25|1079.21
#2021-10-26|1083.87
#2021-10-27|1076.41
#2021-10-28|1069.44
#2021-10-29|1061.20
#2021-11-01|1065.18
#2021-11-02|1059.47
#2021-11-03|1049.44
#2021-11-04|1058.01
#2021-11-05|1056.39
#2021-11-08|1063.94
#2021-11-09|1069.53
#2021-11-10|1081.86
#2021-11-11|1080.90
#2021-11-12|1091.56
#2021-11-15|1091.33
#2021-11-16|1100.28
#2021-11-17|1095.04
#2021-11-18|1085.51
#2021-11-19|1089.72
#2021-11-22|1096.66
#2021-11-23|1102.89
#2021-11-24|1087.83
#2021-11-25|1099.15
#2021-11-26|1071.17
#2021-11-29|1074.28
#2021-11-30|1062.31
#2021-12-01|1070.41
#2021-12-02|1071.22
#2021-12-03|1066.55
#2021-12-06|1051.35
#2021-12-07|1057.43
#2021-12-08|1064.59
#2021-12-09|1074.31
#2021-12-10|1067.73
#2021-12-13|1061.86
#2021-12-14|1045.88
#2021-12-15|1034.70
#2021-12-16|1037.19
#2021-12-17|1028.74
#2021-12-20|1013.11
#2021-12-21|1030.91
#2021-12-22|1039.57
#2021-12-23|1043.81
#2021-12-24|1041.74
#2021-12-27|1042.78
#2021-12-28|1047.32
#2021-12-29|1047.60
#2021-12-30|1048.52
#2021-12-31|1057.29
#2022-01-03|1057.09
#2022-01-04|1056.47
#2022-01-05|1047.70
#2022-01-06|1047.85
#2022-01-07|1047.59
#2022-01-10|1053.23
#2022-01-11|1042.84
#2022-01-12|1062.91
#2022-01-13|1066.61
#2022-01-14|1061.21
#2022-01-17|1060.33
#2022-01-18|1057.77
#2022-01-19|1052.70
#2022-01-20|1059.72
#2022-01-21|1054.72
#2022-01-24|1039.73
#2022-01-25|1034.10
#2022-01-26|1032.93
#2022-01-27|1013.37
#2022-01-28|1012.72
#2022-01-31|1016.90
#2022-02-01|1016.50
#2022-02-02|1018.38
#2022-02-03|1018.48
#2022-02-04|1022.55
#2022-02-07|1017.66
#2022-02-08|1011.10
#2022-02-09|1030.54
#2022-02-10|1039.37
#2022-02-11|1029.95
#2022-02-14|1013.51
#2022-02-15|1020.75
#2022-02-16|1034.77
#2022-02-17|1033.86
#2022-02-18|1031.59
#2022-02-21|1028.64
#2022-02-22|1013.11
#2022-02-23|1021.79
#2022-02-24| 978.85
#2022-02-25| 985.56
#2022-02-28| 983.41
#2022-03-01| 989.03
#2022-03-02| 980.60
#2022-03-03| 981.78
#2022-03-04| 962.51
#2022-03-07| 947.36
#2022-03-08| 937.61
#2022-03-09| 945.78
#2022-03-10| 957.86
#2022-03-11| 957.42
#2022-03-14| 938.99
#2022-03-15| 920.34
#2022-03-16| 955.31
#2022-03-17| 970.19
#2022-03-18| 965.60
#2022-03-21| 959.61
#2022-03-22| 972.78
#2022-03-23| 977.52
#2022-03-24| 978.94
#2022-03-25| 975.80
#2022-03-28| 981.15
#2022-03-29| 981.13
#2022-03-30| 986.96
#2022-03-31| 984.99
#2022-04-01| 984.75
#2022-04-04| 990.62
#2022-04-05| 990.88
#2022-04-06| 985.24
#2022-04-07| 976.24
#2022-04-08| 977.00
#2022-04-11| 961.16
#2022-04-12| 954.20
#2022-04-13| 959.30
#2022-04-14| 962.59
#2022-04-15| 961.01
#2022-04-18| 956.88
#2022-04-19| 950.20
#2022-04-20| 958.71
#2022-04-21| 950.71
#2022-04-22| 951.58
#2022-04-25| 933.06
#2022-04-26| 942.52
#2022-04-27| 943.77
#2022-04-28| 941.25
#2022-04-29| 949.78
#2022-05-02| 948.69
#2022-05-03| 935.25
#2022-05-04| 922.98
#2022-05-05| 924.68
#2022-05-06| 911.22
#2022-05-09| 894.17
#2022-05-10| 895.74
#2022-05-11| 900.93
#2022-05-12| 880.20
#2022-05-13| 883.94
#2022-05-16| 888.06
#2022-05-17| 900.57
#2022-05-18| 897.87
#2022-05-19| 881.60
#2022-05-20| 897.55
#2022-05-23| 890.56
#2022-05-24| 884.14
#2022-05-25| 889.36
#2022-05-26| 894.22
#2022-05-27| 897.78
#2022-05-30| 911.59
#2022-05-31| 916.25
#2022-06-01| 911.89
#2022-06-02| 906.65
#2022-06-03| 904.80
#2022-06-06| 909.40
#2022-06-07| 903.63
#2022-06-08| 905.84
#2022-06-09| 901.24
#2022-06-10| 896.30
#2022-06-13| 880.61
#2022-06-14| 882.44
#2022-06-15| 882.26
#2022-06-16| 866.87
#2022-06-17| 867.86
#2022-06-20| 862.82
#2022-06-21| 878.56
#2022-06-22| 865.03
#2022-06-23| 874.58
#2022-06-24| 888.90
#2022-06-27| 912.31
#2022-06-28| 920.22
#2022-06-29| 914.45
#2022-06-30| 900.50
#2022-07-01| 895.91
#2022-07-04| 902.59
#2022-07-05| 897.66
#2022-07-06| 895.34
#2022-07-07| 901.49
#2022-07-08| 901.08
#2022-07-11| 886.07
#2022-07-12| 877.95
#2022-07-13| 878.13
#2022-07-14| 881.07
#2022-07-15| 880.61
#2022-07-18| 894.13
#2022-07-19| 886.81
#2022-07-20| 885.49
#2022-07-21| 890.11
#2022-07-22| 885.92
#2022-07-25| 885.81
#2022-07-26| 886.72
#2022-07-27| 887.46
#2022-07-28| 891.10
#2022-07-29| 885.55
#2022-08-01| 892.00
#2022-08-02| 887.06
#2022-08-03| 884.89
#2022-08-04| 894.24
#2022-08-05| 905.30
#2022-08-08| 902.67
#2022-08-09| 903.84
#2022-08-10| 900.20
#2022-08-11| 911.68
#2022-08-12| 911.53
#2022-08-15| 908.22
#2022-08-16| 899.64
#2022-08-17| 905.42
#2022-08-18| 905.88
#2022-08-19| 903.98
#2022-08-22| 895.17
#2022-08-23| 894.54
#2022-08-24| 891.81
#2022-08-25| 897.19
#2022-08-26| 898.32
#2022-08-29| 885.33
#2022-08-30| 889.87
#2022-08-31| 891.99
#2022-09-01| 886.18
#2022-09-02| 883.48
#2022-09-05| 880.84
#2022-09-06| 884.48
#2022-09-07| 879.21
#2022-09-08| 883.89
#2022-09-09| 887.29
#2022-09-12| 889.23
#2022-09-13| 894.36
#2022-09-14| 881.83
#2022-09-15| 879.25
#2022-09-16| 867.75
#2022-09-19| 861.73
#2022-09-20| 865.15
#2022-09-21| 854.36
#2022-09-22| 846.70
#2022-09-23| 834.67
#2022-09-26| 828.05
#2022-09-27| 829.13
#2022-09-28| 814.94
#2022-09-29| 809.64
#2022-09-30| 819.00
#2022-10-03| 809.04
#2022-10-04| 818.35
#2022-10-05| 830.11
#2022-10-06| 823.94
#2022-10-07| 814.02
#2022-10-10| 807.39
#2022-10-11| 791.36
#2022-10-12| 791.13
#2022-10-13| 781.07
#2022-10-14| 780.77
#2022-10-17| 782.25
#2022-10-18| 794.48
#2022-10-19| 786.07
#2022-10-20| 792.63
#2022-10-21| 791.90
#2022-10-24| 778.63
#2022-10-25| 786.89
#2022-10-26| 792.48
#2022-10-27| 801.25
#2022-10-28| 793.42
#2022-10-31| 799.92
#2022-11-01| 808.50
#2022-11-02| 801.44
#2022-11-03| 794.56
#2022-11-04| 806.75
#2022-11-07| 816.67
#2022-11-08| 816.37
#2022-11-09| 818.95
#2022-11-10| 811.57
#2022-11-11| 834.96
#2022-11-14| 833.11
#2022-11-15| 844.49
#2022-11-16| 836.94
#2022-11-17| 830.75
#2022-11-18| 830.71
#2022-11-21| 828.06
#2022-11-22| 823.61
#2022-11-23| 821.76
#2022-11-24| 827.45
#2022-11-25| 831.69
#2022-11-28| 822.88
#2022-11-29| 834.67
#2022-11-30| 850.03
#2022-12-01| 853.40
#2022-12-02| 849.78
#2022-12-05| 863.66
#2022-12-06| 846.91
#2022-12-07| 837.93
#2022-12-08| 844.42
#2022-12-09| 851.24
#2022-12-12| 844.17
#2022-12-13| 844.36
#2022-12-14| 854.48
#2022-12-15| 842.31
#2022-12-16| 835.33
#2022-12-19| 833.56
#2022-12-20| 824.51
#2022-12-21| 825.91
#2022-12-22| 834.02
#2022-12-23| 823.41
#2022-12-26| 825.81
#2022-12-27| 830.22
#2022-12-28| 832.73
#2022-12-29| 832.92
#2022-12-30| 832.36
#2023-01-02| 835.65
#2023-01-03| 845.07
#2023-01-04| 849.93
#2023-01-05| 850.78
#2023-01-06| 842.67
#2023-01-09| 866.45
#2023-01-10| 863.92
#2023-01-11| 854.45
#2023-01-12| 853.60
#2023-01-13| 858.04
#2023-01-16| 861.36
#2023-01-17| 858.88
#2023-01-18| 868.44
#2023-01-19| 861.48
#2023-01-20| 864.41
#2023-01-23| 866.25
#2023-01-24| 866.40
#2023-01-25| 864.76
#2023-01-26| 886.11
#2023-01-27| 883.11
#2023-01-30| 876.18
#2023-01-31| 869.84
#2023-02-01| 883.35
#2023-02-02| 891.49
#2023-02-03| 892.54
#2023-02-06| 877.49
#2023-02-07| 874.64
#2023-02-08| 868.74
#2023-02-09| 880.11
#2023-02-10| 876.29
#2023-02-13| 874.74
#2023-02-14| 875.85
#2023-02-15| 874.43
#2023-02-16| 879.67
#2023-02-17| 868.09
#2023-02-20| 875.07
#2023-02-21| 869.14
#2023-02-22| 862.28
#2023-02-23| 864.21
#2023-02-24| 859.03
#2023-02-27| 849.89
#2023-02-28| 847.10
#2023-03-01| 862.06
#2023-03-02| 860.76
#2023-03-03| 863.56
#2023-03-06| 869.13
#2023-03-07| 868.02
#2023-03-08| 859.22
#2023-03-09| 857.72
#2023-03-10| 847.29
#2023-03-13| 852.19
#2023-03-14| 838.20
#2023-03-15| 837.92
#2023-03-16| 832.92
#2023-03-17| 847.21
#2023-03-20| 841.47
#2023-03-21| 850.19
#2023-03-22| 855.89
#2023-03-23| 874.60
#2023-03-24| 875.51
#2023-03-27| 866.28
#2023-03-28| 867.22
#2023-03-29| 867.77
#2023-03-30| 867.05
#2023-03-31| 870.83
#2023-04-03| 874.23
#2023-04-04| 871.36
#2023-04-05| 874.24
#2023-04-06| 879.19
#2023-04-07| 879.28
#2023-04-10| 882.09
#2023-04-11| 885.38
#2023-04-12| 884.02
#2023-04-13| 884.99
#2023-04-14| 889.67
#2023-04-17| 891.73
#2023-04-18| 888.19
#2023-04-19| 879.65
#2023-04-20| 879.22
#2023-04-21| 871.63
#2023-04-24| 868.46
#2023-04-25| 860.82
#2023-04-26| 870.07
#2023-04-27| 873.23
#2023-04-28| 878.06
#2023-05-01| 878.06
#2023-05-02| 871.36
#2023-05-03| 865.67
#2023-05-04| 873.38
#2023-05-05| 875.21
#2023-05-08| 882.13
#2023-05-09| 877.91
#2023-05-10| 879.06
#2023-05-11| 871.40
#2023-05-12| 864.13
#2023-05-15| 861.34
#2023-05-16| 863.65
#2023-05-17| 857.98
#2023-05-18| 859.60
#2023-05-19| 859.42
#2023-05-22| 860.13
#2023-05-23| 855.32
#2023-05-24| 851.31
#2023-05-25| 855.92
#2023-05-26| 858.59
#2023-05-29| 865.04
#2023-05-30| 862.27
#2023-05-31| 864.32
#2023-06-01| 858.79
#2023-06-02| 871.69
#2023-06-05| 873.66
#2023-06-06| 872.27
#2023-06-07| 882.54
#2023-06-08| 875.86
#2023-06-09| 879.03
#2023-06-12| 877.29
#2023-06-13| 885.07
#2023-06-14| 883.87
#2023-06-15| 887.98
#2023-06-16| 887.60
#2023-06-19| 882.57
#2023-06-20| 878.28
#2023-06-21| 873.26
#2023-06-22| 869.54
#2023-06-23| 865.65
#2023-06-26| 866.96
#2023-06-27| 870.84
#2023-06-28| 874.07
#2023-06-29| 876.82
#2023-06-30| 877.23
#2023-07-03| 883.48
#2023-07-04| 884.41
#2023-07-05| 881.32
#2023-07-06| 878.00
#2023-07-07| 868.13
#2023-07-10| 868.63
#2023-07-11| 882.17
#2023-07-12| 885.76
#2023-07-13| 895.58
#2023-07-14| 903.49
#2023-07-17| 900.36
#2023-07-18| 894.26
#2023-07-19| 890.76
#2023-07-20| 891.18
#2023-07-21| 893.44
#2023-07-24| 891.87
#2023-07-25| 898.29
#2023-07-26| 901.15
#2023-07-27| 908.64
#2023-07-28| 908.95
#2023-07-31| 909.40
#2023-08-01| 909.58
#2023-08-02| 893.25
#2023-08-03| 889.93
#2023-08-04| 895.23
#2023-08-07| 899.07
#2023-08-08| 890.79
#2023-08-09| 894.39
#2023-08-10| 889.95
#2023-08-11| 886.66
#2023-08-14| 880.64
#2023-08-15| 881.09
#2023-08-16| 878.87
#2023-08-17| 881.44
#2023-08-18| 876.78
#2023-08-21| 878.85
#2023-08-22| 888.33
#2023-08-23| 889.68
#2023-08-24| 902.64
#2023-08-25| 896.47
#2023-08-28| 898.32
#2023-08-29| 898.32
#2023-08-30| 905.50
#2023-08-31| 900.57
#2023-09-01| 903.13
#2023-09-04| 905.45
#2023-09-05| 893.51
#2023-09-06| 900.85
#2023-09-07| 898.98
#2023-09-08| 900.18
#2023-09-11| 900.43
#2023-09-12| 899.54
#2023-09-13| 904.58
#2023-09-14| 915.49
#2023-09-15| 922.37
#2023-09-18| 910.83
#2023-09-19| 914.33
#2023-09-20| 906.58
#2023-09-21| 899.91
#2023-09-22| 910.27
#2023-09-25| 905.74
#2023-09-26| 900.33
#2023-09-27| 902.11
#2023-09-28| 900.49
#2023-09-29| 912.05
#2023-10-02| 911.74
#2023-10-03| 900.79
#2023-10-04| 895.63
#2023-10-05| 895.75
#2023-10-06| 900.15
#2023-10-09| 899.66
#2023-10-10| 912.37
#2023-10-11| 922.20
#2023-10-12| 929.04
#2023-10-13| 927.24
#2023-10-16| 917.86
#2023-10-17| 924.25
#2023-10-18| 919.24
#2023-10-19| 919.63
#2023-10-20| 910.03
#2023-10-23| 903.22
#2023-10-24| 900.84
#2023-10-25| 899.59
#2023-10-26| 888.32
#2023-10-27| 897.47
#2023-10-30| 911.09
#2023-10-31| 902.59
#2023-11-01| 906.03
#2023-11-02| 930.05
#2023-11-03| 940.37
#2023-11-06| 954.34
#2023-11-07| 954.54
#2023-11-08| 958.77
#2023-11-09| 960.74
#2023-11-10| 950.91
#2023-11-13| 954.27
#2023-11-14| 948.36
#2023-11-15| 972.71
#2023-11-16| 958.97
#2023-11-17| 964.89
#2023-11-20| 976.89
#2023-11-21| 971.86
#2023-11-22| 966.40
#2023-11-23| 970.67
#2023-11-24| 960.85
#2023-11-27| 963.91
#2023-11-28| 976.37
#2023-11-29| 978.01
#2023-11-30| 981.00
#2023-12-01| 974.96
#2023-12-04| 979.37
#2023-12-05| 974.14
#2023-12-06| 975.57
#2023-12-07| 964.97
#2023-12-08| 964.28
#2023-12-11| 962.50
#2023-12-12| 967.27
#2023-12-13| 973.47
#2023-12-14| 991.93
#2023-12-15| 990.30
#2023-12-18| 985.57
#2023-12-19| 985.88
#2023-12-20| 978.76
#2023-12-21| 976.95
#2023-12-22| 977.47
#2023-12-25| 978.96
#2023-12-26| 985.09
#2023-12-27|1000.71
#2023-12-28|1010.27
#2023-12-29|1006.05
#2024-01-01|1004.20
#2024-01-02| 998.66
#2024-01-03| 990.89
#2024-01-04| 996.57
#2024-01-05| 991.40
#2024-01-08| 984.17
#2024-01-09| 989.10
#2024-01-10| 983.15
#2024-01-11| 991.57
#2024-01-12| 991.47
#2024-01-15| 994.59
#2024-01-16| 981.62
#2024-01-17| 959.98
#2024-01-18| 963.67
#2024-01-19| 972.44
#2024-01-22| 972.19
#2024-01-23| 979.41
#2024-01-24| 996.89
#2024-01-25| 990.96
#2024-01-26| 983.60
#2024-01-29| 992.74
#2024-01-30| 984.76
#2024-01-31| 977.10
#2024-02-01| 977.98
#2024-02-02| 979.19
#2024-02-05| 965.15
#2024-02-06| 983.39
#2024-02-07| 983.62
#2024-02-08| 984.31
#2024-02-09| 977.61
#2024-02-12| 974.66
#2024-02-13| 974.83
#2024-02-14| 976.22
#2024-02-15| 978.22
#2024-02-16| 994.98
#2024-02-19| 996.14
#2024-02-20| 998.93
#2024-02-21|1001.17
#2024-02-22|1004.51
#2024-02-23|1001.47
#2024-02-26| 996.10
#2024-02-27| 997.65
#2024-02-28| 986.82
#2024-02-29| 990.27
#2024-03-01| 991.69
#2024-03-04| 997.43
#2024-03-05| 993.86
#2024-03-06|1002.24
#2024-03-07|1000.41
#2024-03-08|1005.22
#2024-03-11|1008.20
#2024-03-12|1029.01
#2024-03-13|1017.57
#2024-03-14|1026.85
#2024-03-15|1022.26
#2024-03-18|1027.55
#2024-03-19|1020.58
#2024-03-20|1014.18
#2024-03-21|1022.26
#2024-03-22|1027.70
#2024-03-25|1023.23
#2024-03-26|1023.78
#2024-03-27|1016.98
#2024-03-28|1018.55
#2024-03-29|1019.60
#2024-04-01|1024.08
#2024-04-02|1033.97
#2024-04-03|1024.32
#2024-04-04|1021.75
#2024-04-05|1018.45
#2024-04-08|1024.85
#2024-04-09|1030.73
#2024-04-10|1039.01
#2024-04-11|1036.03
#2024-04-12|1035.44
#2024-04-15|1031.31
#2024-04-16|1006.63
#2024-04-17|1008.59
#2024-04-18|1022.87
#2024-04-19|1010.98
#2024-04-22|1015.67
#2024-04-23|1033.28
#2024-04-24|1037.07
#2024-04-25|1036.01
#2024-04-26|1047.12
#2024-04-29|1053.97
#2024-04-30|1052.60
#2024-05-01|1052.52
#2024-05-02|1056.94
#2024-05-03|1059.23
#2024-05-06|1060.64
#2024-05-07|1058.67
#2024-05-08|1071.96
#2024-05-09|1069.32
#2024-05-10|1083.13
#2024-05-13|1081.06
#2024-05-14|1092.02
#2024-05-15|1098.90
#2024-05-16|1112.17
#2024-05-17|1114.33
#2024-05-20|1115.29
#2024-05-21|1105.05
#2024-05-22|1110.81
#2024-05-23|1109.91
#2024-05-24|1107.61
#2024-05-27|1107.12
#2024-05-28|1099.18
#2024-05-29|1092.08
#2024-05-30|1089.63
#2024-05-31|1089.44
#2024-06-03|1106.87
#2024-06-04|1074.18
#2024-06-05|1091.62
#2024-06-06|1103.35
#2024-06-07|1114.51
#2024-06-10|1112.03
#2024-06-11|1105.77
#2024-06-12|1110.35
#2024-06-13|1112.52
#2024-06-14|1113.98
#2024-06-17|1110.82
#2024-06-18|1114.04
#2024-06-19|1122.12
#2024-06-20|1118.93
#2024-06-21|1124.29
#2024-06-24|1121.14
#2024-06-25|1117.05
#2024-06-26|1129.41
#2024-06-27|1120.88
#2024-06-28|1119.71
#2024-07-01|1123.03
#2024-07-02|1113.76
#2024-07-03|1120.15
#2024-07-04|1123.55
#2024-07-05|1123.36
#2024-07-08|1115.92
#2024-07-09|1117.73
#2024-07-10|1115.85
#2024-07-11|1125.59
#2024-07-12|1124.46
#2024-07-15|1119.43
#2024-07-16|1123.67
#2024-07-17|1129.29
#2024-07-18|1135.33
#2024-07-19|1120.44
#2024-07-22|1124.91
#2024-07-23|1123.67
#2024-07-24|1114.62
#2024-07-25|1105.90
#2024-07-26|1126.86
#2024-07-29|1122.50
#2024-07-30|1113.99
#2024-07-31|1128.31
#2024-08-01|1130.46
#2024-08-02|1118.41
#2024-08-05|1094.92
#2024-08-06|1090.76
#2024-08-07|1105.44
#2024-08-08|1107.31
#2024-08-09|1120.90
#2024-08-12|1123.09
#2024-08-13|1126.51
#2024-08-14|1133.74
#2024-08-15|1138.28
#2024-08-16|1147.94
#2024-08-19|1159.19
#2024-08-20|1160.62
#2024-08-21|1161.78
#2024-08-22|1184.17
#2024-08-23|1186.17
#2024-08-26|1189.76
#2024-08-27|1195.04
#2024-08-28|1199.62
#2024-08-29|1200.29
#2024-08-30|1213.45
#2024-09-02|1202.94
#2024-09-03|1198.68
#2024-09-04|1184.95
#2024-09-05|1194.42
#2024-09-06|1191.54
#2024-09-09|1183.42
#2024-09-10|1189.94
#2024-09-11|1192.10
#2024-09-12|1208.38
#2024-09-13|1217.95
#2024-09-16|1223.25
#2024-09-17|1233.24
#2024-09-18|1227.73
#2024-09-19|1230.64
#2024-09-20|1243.44
#2024-09-23|1265.18
#2024-09-24|1277.76
#2024-09-25|1269.93
#2024-09-26|1284.33
#2024-09-27|1283.75
#2024-09-30|1283.46
#2024-10-01|1278.45
#2024-10-02|1296.40
#2024-10-03|1285.62
#2024-10-04|1279.74
#2024-10-07|1301.51
#2024-10-08|1265.14
#2024-10-09|1263.26
#2024-10-10|1273.35
#2024-10-11|1273.87
#2024-10-14|1276.58
#2024-10-15|1272.67
#2024-10-16|1276.32
#2024-10-17|1274.00
#2024-10-18|1303.44
#2024-10-21|1292.38
#2024-10-22|1289.64
#2024-10-23|1296.47
#2024-10-24|1286.82
#2024-10-25|1294.21
#2024-10-28|1286.51
#2024-10-29|1285.44
#2024-10-30|1283.48
#2024-10-31|1285.95
#2024-11-01|1294.60
#2024-11-04|1287.08
#2024-11-05|1302.46
#2024-11-06|1292.47
#2024-11-07|1292.10
#2024-11-08|1292.68
#2024-11-11|1300.23
#2024-11-12|1276.34
#2024-11-13|1284.69
#2024-11-14|1263.23
#2024-11-15|1264.64
#2024-11-18|1269.19
#2024-11-19|1272.50
#2024-11-20|1267.06
#2024-11-21|1271.12
#2024-11-22|1284.17
#2024-11-25|1292.13
#2024-11-26|1275.52
#2024-11-27|1294.98
#2024-11-28|1281.27
#2024-11-29|1295.02
#2024-12-02|1315.58
#2024-12-03|1322.59
#2024-12-04|1322.51
#2024-12-05|1329.98
#2024-12-06|1335.13
#2024-12-09|1352.48
#2024-12-10|1343.25
#2024-12-11|1341.83
#2024-12-12|1355.86
#2024-12-13|1369.36
#2024-12-16|1349.94
#2024-12-17|1330.74
#2024-12-18|1337.86
#2024-12-19|1332.30
#2024-12-20|1336.31
#2024-12-23|1348.30
#2024-12-24|1360.39
#2024-12-25|1363.23
#2024-12-26|1366.90
#2024-12-27|1387.61
#2024-12-30|1385.96
#2024-12-31|1386.75
#2025-01-01|1389.02
#2025-01-02|1376.76
#2025-01-03|1403.59
#2025-01-06|1397.88
#2025-01-07|1371.11
#2025-01-08|1353.55
#2025-01-09|1361.27
#2025-01-10|1355.82
#2025-01-13|1329.81
#2025-01-14|1356.71
#2025-01-15|1359.32
#2025-01-16|1376.26
#2025-01-17|1389.27
#2025-01-20|1393.84
#2025-01-21|1407.64
#2025-01-22|1408.17
#2025-01-23|1396.19
#2025-01-24|1433.33
#2025-01-27|1420.47
#2025-01-28|1436.97
#2025-01-29|1432.95
#2025-01-30|1440.22
#2025-01-31|1437.08
#2025-02-03|1426.52
#2025-02-04|1455.74
#2025-02-05|1462.65
#2025-02-06|1468.72
#2025-02-07|1509.10
#2025-02-10|1520.51
#2025-02-11|1506.84
#2025-02-12|1532.44
#2025-02-13|1497.84
#2025-02-14|1539.14
#2025-02-17|1541.75
#2025-02-18|1578.92
#2025-02-19|1587.36
#2025-02-20|1578.68
#2025-02-21|1618.27
#2025-02-24|1605.32
#2025-02-25|1614.76
#2025-02-26|1659.12
#2025-02-27|1615.24
#2025-02-28|1569.10
#2025-03-03|1560.45
#2025-03-04|1551.71
#2025-03-05|1618.54
#2025-03-06|1627.42
#2025-03-07|1619.49
#2025-03-10|1594.21
#2025-03-11|1612.34
#2025-03-12|1585.99
#2025-03-13|1594.65
#2025-03-14|1607.18
#2025-03-17|1635.04
#2025-03-18|1660.76
#2025-03-19|1665.18
#2025-03-20|1655.47
#2025-03-21|1641.33
#2025-03-24|1666.11
#2025-03-25|1619.95
#2025-03-26|1627.93
#2025-03-27|1597.52
#2025-03-28|1586.32
#2025-03-31|1553.33
#2025-04-01|1530.49
#2025-04-02|1514.70
#2025-04-03|1528.13
#2025-04-04|1524.50
#2025-04-07|1365.39
#2025-04-08|1392.33
#2025-04-09|1419.81
#2025-04-10|1455.37
#2025-04-11|1490.06
#2025-04-14|1482.65
#2025-04-15|1498.27
#2025-04-16|1478.54
#2025-04-17|1497.95
#2025-04-18|1498.90
#2025-04-21|1502.80
#2025-04-22|1525.32
#2025-04-23|1572.72
#2025-04-24|1575.24
#2025-04-25|1561.15
#2025-04-28|1561.28
#2025-04-29|1570.32
#2025-04-30|1618.52
#2025-05-01|1618.30
#2025-05-02|1666.58
#2025-05-05|1683.53
#2025-05-06|1671.50
#2025-05-07|1652.96
#2025-05-08|1647.10
#2025-05-09|1654.09
#2025-05-12|1657.65
#2025-05-13|1615.84
#2025-05-14|1647.07
#2025-05-15|1654.43
#2025-05-16|1655.48
#2025-05-19|1668.72
#2025-05-20|1691.98
#2025-05-21|1700.82
#2025-05-22|1686.59
#2025-05-23|1687.13
#2025-05-26|1673.79
#2025-05-27|1670.04
#2025-05-28|1678.63
#2025-05-29|1674.50
#2025-05-30|1658.41
#2025-06-02|1663.24
#2025-06-03|1675.15
#2025-06-04|1687.28
#2025-06-05|1704.65
#2025-06-06|1689.29
#2025-06-09|1704.91
#2025-06-10|1703.21
#2025-06-11|1716.06
#2025-06-12|1688.85
#2025-06-13|1678.92
#2025-06-16|1714.57
#2025-06-17|1705.63
#2025-06-18|1699.88
#2025-06-19|1679.41
#2025-06-20|1704.61
#2025-06-23|1708.92
#2025-06-24|1742.71
#2025-06-25|1757.62
#2025-06-26|1777.40
#2025-06-27|1805.65
#2025-06-30|1810.52
#2025-07-01|1819.70
#2025-07-02|1826.97
#2025-07-03|1807.52
#2025-07-04|1792.78
#2025-07-07|1782.58
#2025-07-08|1798.55
#2025-07-09|1778.84
#2025-07-10|1766.45
#2025-07-11|1763.10
#2025-07-14|1760.01
#2025-07-15|1770.21
#2025-07-16|1764.68
#2025-07-17|1753.50
#2025-07-18|1764.25
#2025-07-21|1772.70
#2025-07-22|1769.55
#2025-07-23|1789.23
#2025-07-24|1787.12
#2025-07-25|1770.16
#2025-07-28|1758.03
#2025-07-29|1741.54
#2025-07-30|1732.10
#2025-07-31|1705.09
#2025-08-01|1698.87
#2025-08-04|1727.63
#2025-08-05|1734.61
#2025-08-06|1731.48
#2025-08-07|1713.26
#2025-08-08|1694.93
#2025-08-11|1695.03
#2025-08-12|1708.69
#2025-08-13|1741.28
#2025-08-14|1739.68
#2025-08-15|1736.96
#2025-08-18|1753.59
#2025-08-19|1746.18
#2025-08-20|1742.49
#2025-08-21|1724.16
#2025-08-22|1740.55
#2025-08-25|1762.45
#2025-08-26|1753.85
#2025-08-27|1747.68
#2025-08-28|1743.66
#2025-08-29|1736.53
#2025-09-01|1748.77
#2025-09-02|1766.70
#2025-09-03|1751.53
#2025-09-04|1733.40
#2025-09-05|1748.78
#2025-09-08|1764.41
#2025-09-09|1786.13
#2025-09-10|1779.49
#2025-09-11|1781.40
#2025-09-12|1791.77
#2025-09-15|1804.47
#2025-09-16|1817.93
#2025-09-17|1838.99
#2025-09-18|1823.99
#2025-09-19|1817.96
#2025-09-22|1805.07
#2025-09-23|1789.25
#2025-09-24|1805.64
#2025-09-25|1828.39
#2025-09-26|1758.06
#2025-09-29|1742.92
#2025-09-30|1750.50
#2025-10-01|1752.06
#2025-10-02|1783.03
#2025-10-03|1783.11
#2025-10-06|1767.71
#2025-10-07|1766.80
#2025-10-08|1769.34
#2025-10-09|1767.59
#2025-10-10|1751.40
#2025-10-13|1710.11
#2025-10-14|1689.96
#2025-10-15|1717.49
#2025-10-16|1697.23
#2025-10-17|1670.80
#2025-10-20|1700.99
#2025-10-21|1697.97
#2025-10-22|1688.28
#2025-10-23|1692.87
#2025-10-24|1690.70
#2025-10-27|1702.79
#2025-10-28|1692.77
#2025-10-29|1696.78
#2025-10-30|1671.49
#2025-10-31|1655.69
#2025-11-03|1685.30
#2025-11-04|1681.89
#2025-11-05|1672.76
#2025-11-06|1673.42
#2025-11-07|1636.57
#2025-11-10|1641.74
#2025-11-11|1654.58
#2025-11-12|1672.92
#2025-11-13|1671.80
#2025-11-14|1656.13
#2025-11-17|1657.78
#2025-11-18|1636.64
#2025-11-19|1612.15
#2025-11-20|1602.84
#2025-11-21|1591.28
#2025-11-24|1608.58
#2025-11-25|1634.88
#2025-11-26|1635.42
#2025-11-27|1643.02
#2025-11-28|1632.92
#2025-12-01|1627.44
#2025-12-02|1636.50
#2025-12-03|1620.67
#2025-12-04|1644.24
#2025-12-05|1659.06
#2025-12-08|1649.52
#2025-12-09|1637.60
#2025-12-10|1649.48
#2025-12-11|1653.96
#2025-12-12|1677.03
#2025-12-15|1659.65
#2025-12-16|1641.87
#2025-12-17|1651.39
#2025-12-18|1633.28
#2025-12-19|1649.82
#2025-12-22|1652.81
#2025-12-23|1643.99
#2025-12-24|1649.27
#2025-12-25|1648.39
#2025-12-26|1650.21
#2025-12-29|1631.96
#2025-12-30|1645.08
#2025-12-31|1637.56
#2026-01-01|1642.33
#2026-01-02|1652.21
#2026-01-05|1645.39
#2026-01-06|1641.62
#2026-01-07|1629.66
#2026-01-08|1627.26
#2026-01-09|1609.64
#2026-01-12|1626.63
#2026-01-13|1609.03
#2026-01-14|1615.14
#2026-01-15|1619.93
#2026-01-16|1604.02
#2026-01-19|1589.54
#2026-01-20|1573.46
#2026-01-21|1565.72
#2026-01-22|1564.58
#2026-01-23|1579.66
#2026-01-26|1570.25
#2026-01-27|1577.17
#2026-01-28|1584.37
#2026-01-29|1590.35
#2026-01-30|1576.47
#2026-02-02|1566.77
#2026-02-03|1588.70
#2026-02-04|1585.48
#2026-02-05|1576.17
#2026-02-06|1592.77
#2026-02-09|1616.71
#2026-02-10|1635.48
#2026-02-11|1664.12
#2026-02-12|1663.91
#2026-02-13|1655.96
#2026-02-16|1660.83
#2026-02-17|1660.23
#2026-02-18|1661.08
#2026-02-19|1653.82
#2026-02-20|1632.46
#2026-02-23|1662.82
#2026-02-24|1645.39
#2026-02-25|1646.38
#2026-02-26|1641.74
#2026-02-27|1627.72
#2026-03-02|1600.85
#2026-03-03|1575.22
#2026-03-04|1549.85
#2026-03-05|1570.82
#2026-03-06|1574.95
#2026-03-09|1550.79
#2026-03-10|1569.34
#2026-03-11|1563.03
#2026-03-12|1560.68
#2026-03-13|1542.21
#2026-03-16|1562.53
#2026-03-17|1582.55
#2026-03-18|1606.36
#2026-03-19|1601.16
#2026-03-20|1567.75
#2026-03-23|1519.82
#2026-03-24|1540.50
#2026-03-25|1576.81
#2026-03-26|1566.20
#2026-03-27|1562.60
#2026-03-30|1540.06
#2026-03-31|1515.31
#2026-04-01|1541.97
#2026-04-02|1528.55
#2026-04-03|1529.80
#2026-04-06|1531.96
#2026-04-07|1542.49
#2026-04-08|1608.69
#2026-04-09|1594.51
#2026-04-10|1602.99
#2026-04-13|1591.21
#2026-04-14|1599.26
#2026-04-15|1604.11
#2026-04-16|1631.86
#2026-04-17|1635.07
#2026-04-20|1635.93
#2026-04-21|1652.51
#2026-04-22|1645.15
#2026-04-23|1612.51
#2026-04-24|1603.34
#2026-04-27|1614.82
#2026-04-28|1609.90
#2026-04-29|1615.59
#2026-04-30|1595.49
#2026-05-01|1595.40
#2026-05-04|1638.39
#2026-05-05|1629.56
#2026-05-06|1648.28
#2026-05-07|1670.91
#2026-05-08|1664.49
#2026-05-11|1671.28
#2026-05-12|1659.54
#2026-05-13|1666.69
#2026-05-14|1708.29
#2026-05-15|1671.84
#2026-05-18|1677.67
#2026-05-19|1669.00
#2026-05-20|1649.73
#2026-05-21|1642.99
#2026-05-22|1652.19
#2026-05-25|1668.18
#2026-05-26|1665.26
#2026-05-27|1647.18
#2026-05-28|1633.17
#2026-05-29|1632.52
#2026-06-01|1644.26
#2026-06-02|1658.14
#2026-06-03|1669.78
#2026-06-04|1658.01
#2026-06-05|1639.76
#2026-06-08|1602.95
#2026-06-09|1623.37
#2026-06-10|1587.81
#2026-06-11|1575.50