Table Data - Nasdaq Asia Telecommunications Total Return Index
| Title | Nasdaq Asia Telecommunications Total Return Index |
|---|---|
| Series ID | NASDAQNQASIA15T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 10:40 PM CDT |
| Notes | For more information about this series, see: NQASIA15T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 503.20 |
| 2001-04-02 | 491.01 |
| 2001-04-03 | 487.16 |
| 2001-04-04 | 482.67 |
| 2001-04-05 | 488.09 |
| 2001-04-06 | 495.21 |
| 2001-04-09 | 485.30 |
| 2001-04-10 | 489.25 |
| 2001-04-11 | 509.82 |
| 2001-04-12 | 515.27 |
| 2001-04-13 | . |
| 2001-04-16 | 507.23 |
| 2001-04-17 | 499.31 |
| 2001-04-18 | 527.27 |
| 2001-04-19 | 546.46 |
| 2001-04-20 | 529.97 |
| 2001-04-23 | 537.45 |
| 2001-04-24 | 526.20 |
| 2001-04-25 | 530.33 |
| 2001-04-26 | 531.69 |
| 2001-04-27 | 532.71 |
| 2001-04-30 | 537.59 |
| 2001-05-01 | 556.40 |
| 2001-05-02 | 574.89 |
| 2001-05-03 | 580.14 |
| 2001-05-04 | 574.68 |
| 2001-05-07 | 590.49 |
| 2001-05-08 | 572.51 |
| 2001-05-09 | 561.83 |
| 2001-05-10 | 552.24 |
| 2001-05-11 | 546.08 |
| 2001-05-14 | 536.28 |
| 2001-05-15 | 549.95 |
| 2001-05-16 | 537.63 |
| 2001-05-17 | 548.62 |
| 2001-05-18 | 533.23 |
| 2001-05-21 | 536.23 |
| 2001-05-22 | 539.22 |
| 2001-05-23 | 540.01 |
| 2001-05-24 | 537.91 |
| 2001-05-25 | 533.66 |
| 2001-05-28 | . |
| 2001-05-29 | 531.79 |
| 2001-05-30 | 523.53 |
| 2001-05-31 | 518.81 |
| 2001-06-01 | 516.39 |
| 2001-06-04 | 514.26 |
| 2001-06-05 | 517.12 |
| 2001-06-06 | 516.63 |
| 2001-06-07 | 518.59 |
| 2001-06-08 | 521.72 |
| 2001-06-11 | 510.89 |
| 2001-06-12 | 500.00 |
| 2001-06-13 | 498.12 |
| 2001-06-14 | 498.28 |
| 2001-06-15 | 494.28 |
| 2001-06-18 | 484.17 |
| 2001-06-19 | 484.32 |
| 2001-06-20 | 477.47 |
| 2001-06-21 | 483.01 |
| 2001-06-22 | 491.97 |
| 2001-06-25 | 483.29 |
| 2001-06-26 | 481.86 |
| 2001-06-27 | 477.35 |
| 2001-06-28 | 468.39 |
| 2001-06-29 | 483.45 |
| 2001-07-02 | 482.54 |
| 2001-07-03 | 490.29 |
| 2001-07-04 | . |
| 2001-07-05 | 480.09 |
| 2001-07-06 | 474.40 |
| 2001-07-09 | 466.97 |
| 2001-07-10 | 473.10 |
| 2001-07-11 | 469.44 |
| 2001-07-12 | 475.92 |
| 2001-07-13 | 472.18 |
| 2001-07-16 | 469.11 |
| 2001-07-17 | 464.50 |
| 2001-07-18 | 451.50 |
| 2001-07-19 | 449.03 |
| 2001-07-20 | 450.40 |
| 2001-07-23 | 432.53 |
| 2001-07-24 | 439.36 |
| 2001-07-25 | 445.99 |
| 2001-07-26 | 444.92 |
| 2001-07-27 | 440.30 |
| 2001-07-30 | 429.97 |
| 2001-07-31 | 439.15 |
| 2001-08-01 | 452.68 |
| 2001-08-02 | 462.11 |
| 2001-08-03 | 456.84 |
| 2001-08-06 | 453.74 |
| 2001-08-07 | 450.91 |
| 2001-08-08 | 453.84 |
| 2001-08-09 | 436.53 |
| 2001-08-10 | 437.74 |
| 2001-08-13 | 435.67 |
| 2001-08-14 | 450.82 |
| 2001-08-15 | 454.27 |
| 2001-08-16 | 441.28 |
| 2001-08-17 | 431.32 |
| 2001-08-20 | 420.33 |
| 2001-08-21 | 422.96 |
| 2001-08-22 | 419.41 |
| 2001-08-23 | 411.87 |
| 2001-08-24 | 409.24 |
| 2001-08-27 | 418.10 |
| 2001-08-28 | 409.61 |
| 2001-08-29 | 401.99 |
| 2001-08-30 | 397.53 |
| 2001-08-31 | 401.54 |
| 2001-09-03 | . |
| 2001-09-04 | 399.31 |
| 2001-09-05 | 387.73 |
| 2001-09-06 | 377.12 |
| 2001-09-07 | 369.65 |
| 2001-09-10 | 358.55 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 366.17 |
| 2001-09-18 | 379.46 |
| 2001-09-19 | 395.55 |
| 2001-09-20 | 394.75 |
| 2001-09-21 | 382.79 |
| 2001-09-24 | 385.28 |
| 2001-09-25 | 393.08 |
| 2001-09-26 | 387.85 |
| 2001-09-27 | 393.12 |
| 2001-09-28 | 399.68 |
| 2001-10-01 | 403.25 |
| 2001-10-02 | 408.71 |
| 2001-10-03 | 396.22 |
| 2001-10-04 | 409.83 |
| 2001-10-05 | 412.71 |
| 2001-10-08 | 408.26 |
| 2001-10-09 | 398.93 |
| 2001-10-10 | 384.66 |
| 2001-10-11 | 398.41 |
| 2001-10-12 | 401.00 |
| 2001-10-15 | 393.71 |
| 2001-10-16 | 392.24 |
| 2001-10-17 | 398.42 |
| 2001-10-18 | 388.02 |
| 2001-10-19 | 388.84 |
| 2001-10-22 | 386.88 |
| 2001-10-23 | 394.15 |
| 2001-10-24 | 400.47 |
| 2001-10-25 | 403.22 |
| 2001-10-26 | 403.57 |
| 2001-10-29 | 398.17 |
| 2001-10-30 | 392.01 |
| 2001-10-31 | 388.54 |
| 2001-11-01 | 392.03 |
| 2001-11-02 | 391.24 |
| 2001-11-05 | 387.51 |
| 2001-11-06 | 391.73 |
| 2001-11-07 | 379.40 |
| 2001-11-08 | 382.83 |
| 2001-11-09 | 378.64 |
| 2001-11-12 | 378.70 |
| 2001-11-13 | 382.53 |
| 2001-11-14 | 386.99 |
| 2001-11-15 | 402.09 |
| 2001-11-16 | 406.11 |
| 2001-11-19 | 409.74 |
| 2001-11-20 | 402.56 |
| 2001-11-21 | 394.55 |
| 2001-11-22 | . |
| 2001-11-23 | 400.51 |
| 2001-11-26 | 413.14 |
| 2001-11-27 | 409.42 |
| 2001-11-28 | 399.55 |
| 2001-11-29 | 396.66 |
| 2001-11-30 | 399.27 |
| 2001-12-03 | 389.34 |
| 2001-12-04 | 389.94 |
| 2001-12-05 | 400.23 |
| 2001-12-06 | 405.23 |
| 2001-12-07 | 401.40 |
| 2001-12-10 | 389.33 |
| 2001-12-11 | 385.56 |
| 2001-12-12 | 388.39 |
| 2001-12-13 | 375.19 |
| 2001-12-14 | 370.79 |
| 2001-12-17 | 367.53 |
| 2001-12-18 | 359.70 |
| 2001-12-19 | 362.80 |
| 2001-12-20 | 374.27 |
| 2001-12-21 | 360.97 |
| 2001-12-24 | 361.54 |
| 2001-12-25 | . |
| 2001-12-26 | 353.67 |
| 2001-12-27 | 358.26 |
| 2001-12-28 | 368.06 |
| 2001-12-31 | 369.91 |
| 2002-01-01 | . |
| 2002-01-02 | 367.76 |
| 2002-01-03 | 368.86 |
| 2002-01-04 | 379.65 |
| 2002-01-07 | 382.53 |
| 2002-01-08 | 369.46 |
| 2002-01-09 | 361.85 |
| 2002-01-10 | 355.77 |
| 2002-01-11 | 349.88 |
| 2002-01-14 | 351.93 |
| 2002-01-15 | 345.43 |
| 2002-01-16 | 346.61 |
| 2002-01-17 | 345.12 |
| 2002-01-18 | 346.66 |
| 2002-01-21 | . |
| 2002-01-22 | 335.94 |
| 2002-01-23 | 332.30 |
| 2002-01-24 | 335.15 |
| 2002-01-25 | 339.96 |
| 2002-01-28 | 349.90 |
| 2002-01-29 | 346.20 |
| 2002-01-30 | 339.94 |
| 2002-01-31 | 342.87 |
| 2002-02-01 | 337.61 |
| 2002-02-04 | 339.33 |
| 2002-02-05 | 333.95 |
| 2002-02-06 | 330.21 |
| 2002-02-07 | 331.03 |
| 2002-02-08 | 331.26 |
| 2002-02-11 | 333.80 |
| 2002-02-12 | 339.71 |
| 2002-02-13 | 342.38 |
| 2002-02-14 | 346.78 |
| 2002-02-15 | 343.97 |
| 2002-02-18 | . |
| 2002-02-19 | 340.56 |
| 2002-02-20 | 336.64 |
| 2002-02-21 | 342.43 |
| 2002-02-22 | 341.99 |
| 2002-02-25 | 341.55 |
| 2002-02-26 | 342.74 |
| 2002-02-27 | 343.80 |
| 2002-02-28 | 347.43 |
| 2002-03-01 | 351.75 |
| 2002-03-04 | 372.81 |
| 2002-03-05 | 375.31 |
| 2002-03-06 | 381.63 |
| 2002-03-07 | 401.35 |
| 2002-03-08 | 404.80 |
| 2002-03-11 | 411.01 |
| 2002-03-12 | 397.84 |
| 2002-03-13 | 390.56 |
| 2002-03-14 | 398.81 |
| 2002-03-15 | 402.46 |
| 2002-03-18 | 393.04 |
| 2002-03-19 | 394.54 |
| 2002-03-20 | 396.75 |
| 2002-03-21 | 395.82 |
| 2002-03-22 | 389.52 |
| 2002-03-25 | 385.61 |
| 2002-03-26 | 385.93 |
| 2002-03-27 | 394.76 |
| 2002-03-28 | 399.85 |
| 2002-03-29 | . |
| 2002-04-01 | 387.32 |
| 2002-04-02 | 393.20 |
| 2002-04-03 | 398.65 |
| 2002-04-04 | 401.79 |
| 2002-04-05 | 395.02 |
| 2002-04-08 | 402.43 |
| 2002-04-09 | 394.85 |
| 2002-04-10 | 383.31 |
| 2002-04-11 | 380.88 |
| 2002-04-12 | 371.05 |
| 2002-04-15 | 375.71 |
| 2002-04-16 | 383.25 |
| 2002-04-17 | 390.94 |
| 2002-04-18 | 395.37 |
| 2002-04-19 | 392.33 |
| 2002-04-22 | 395.52 |
| 2002-04-23 | 394.09 |
| 2002-04-24 | 392.47 |
| 2002-04-25 | 394.13 |
| 2002-04-26 | 391.47 |
| 2002-04-29 | 389.54 |
| 2002-04-30 | 391.82 |
| 2002-05-01 | 393.84 |
| 2002-05-02 | 396.29 |
| 2002-05-03 | 396.29 |
| 2002-05-06 | 392.30 |
| 2002-05-07 | 387.76 |
| 2002-05-08 | 387.50 |
| 2002-05-09 | 391.54 |
| 2002-05-10 | 387.69 |
| 2002-05-13 | 384.26 |
| 2002-05-14 | 379.52 |
| 2002-05-15 | 388.86 |
| 2002-05-16 | 395.28 |
| 2002-05-17 | 405.81 |
| 2002-05-20 | 414.68 |
| 2002-05-21 | 417.45 |
| 2002-05-22 | 425.64 |
| 2002-05-23 | 422.65 |
| 2002-05-24 | 420.79 |
| 2002-05-27 | . |
| 2002-05-28 | 413.00 |
| 2002-05-29 | 413.92 |
| 2002-05-30 | 414.89 |
| 2002-05-31 | 419.42 |
| 2002-06-03 | 420.33 |
| 2002-06-04 | 415.46 |
| 2002-06-05 | 415.22 |
| 2002-06-06 | 417.29 |
| 2002-06-07 | 411.58 |
| 2002-06-10 | 410.26 |
| 2002-06-11 | 409.22 |
| 2002-06-12 | 406.29 |
| 2002-06-13 | 405.09 |
| 2002-06-14 | 398.60 |
| 2002-06-17 | 387.17 |
| 2002-06-18 | 391.74 |
| 2002-06-19 | 382.17 |
| 2002-06-20 | 385.31 |
| 2002-06-21 | 381.56 |
| 2002-06-24 | 383.61 |
| 2002-06-25 | 384.12 |
| 2002-06-26 | 374.63 |
| 2002-06-27 | 377.27 |
| 2002-06-28 | 387.21 |
| 2002-07-01 | 387.98 |
| 2002-07-02 | 386.02 |
| 2002-07-03 | 386.81 |
| 2002-07-04 | . |
| 2002-07-05 | 389.66 |
| 2002-07-08 | 387.74 |
| 2002-07-09 | 392.60 |
| 2002-07-10 | 386.73 |
| 2002-07-11 | 380.39 |
| 2002-07-12 | 383.45 |
| 2002-07-15 | 381.05 |
| 2002-07-16 | 372.37 |
| 2002-07-17 | 377.83 |
| 2002-07-18 | 384.08 |
| 2002-07-19 | 380.74 |
| 2002-07-22 | 378.38 |
| 2002-07-23 | 375.23 |
| 2002-07-24 | 365.06 |
| 2002-07-25 | 362.80 |
| 2002-07-26 | 350.39 |
| 2002-07-29 | 362.97 |
| 2002-07-30 | 369.34 |
| 2002-07-31 | 367.51 |
| 2002-08-01 | 365.94 |
| 2002-08-02 | 366.73 |
| 2002-08-05 | 365.58 |
| 2002-08-06 | 356.39 |
| 2002-08-07 | 365.67 |
| 2002-08-08 | 367.29 |
| 2002-08-09 | 373.18 |
| 2002-08-12 | 374.53 |
| 2002-08-13 | 373.62 |
| 2002-08-14 | 376.41 |
| 2002-08-15 | 375.68 |
| 2002-08-16 | 372.15 |
| 2002-08-19 | 367.58 |
| 2002-08-20 | 367.84 |
| 2002-08-21 | 370.35 |
| 2002-08-22 | 371.60 |
| 2002-08-23 | 371.16 |
| 2002-08-26 | 373.26 |
| 2002-08-27 | 369.00 |
| 2002-08-28 | 366.88 |
| 2002-08-29 | 362.83 |
| 2002-08-30 | 362.09 |
| 2002-09-02 | . |
| 2002-09-03 | 355.19 |
| 2002-09-04 | 344.65 |
| 2002-09-05 | 349.39 |
| 2002-09-06 | 343.96 |
| 2002-09-09 | 345.13 |
| 2002-09-10 | 350.01 |
| 2002-09-11 | 348.27 |
| 2002-09-12 | 350.07 |
| 2002-09-13 | 339.24 |
| 2002-09-16 | 334.42 |
| 2002-09-17 | 343.08 |
| 2002-09-18 | 336.79 |
| 2002-09-19 | 340.11 |
| 2002-09-20 | 331.13 |
| 2002-09-23 | 328.09 |
| 2002-09-24 | 322.56 |
| 2002-09-25 | 320.71 |
| 2002-09-26 | 325.30 |
| 2002-09-27 | 329.45 |
| 2002-09-30 | 324.67 |
| 2002-10-01 | 322.42 |
| 2002-10-02 | 320.21 |
| 2002-10-03 | 319.93 |
| 2002-10-04 | 333.24 |
| 2002-10-07 | 327.34 |
| 2002-10-08 | 330.20 |
| 2002-10-09 | 326.56 |
| 2002-10-10 | 320.03 |
| 2002-10-11 | 322.66 |
| 2002-10-14 | 322.15 |
| 2002-10-15 | 335.81 |
| 2002-10-16 | 340.15 |
| 2002-10-17 | 339.43 |
| 2002-10-18 | 340.68 |
| 2002-10-21 | 337.61 |
| 2002-10-22 | 328.63 |
| 2002-10-23 | 339.40 |
| 2002-10-24 | 338.80 |
| 2002-10-25 | 340.56 |
| 2002-10-28 | 343.06 |
| 2002-10-29 | 338.15 |
| 2002-10-30 | 338.61 |
| 2002-10-31 | 336.12 |
| 2002-11-01 | 340.49 |
| 2002-11-04 | 343.95 |
| 2002-11-05 | 349.33 |
| 2002-11-06 | 347.89 |
| 2002-11-07 | 348.69 |
| 2002-11-08 | 343.60 |
| 2002-11-11 | 334.11 |
| 2002-11-12 | 334.41 |
| 2002-11-13 | 336.32 |
| 2002-11-14 | 335.73 |
| 2002-11-15 | 346.61 |
| 2002-11-18 | 339.63 |
| 2002-11-19 | 334.53 |
| 2002-11-20 | 335.48 |
| 2002-11-21 | 339.05 |
| 2002-11-22 | 344.35 |
| 2002-11-25 | 350.92 |
| 2002-11-26 | 348.37 |
| 2002-11-27 | 346.88 |
| 2002-11-28 | . |
| 2002-11-29 | 355.31 |
| 2002-12-02 | 351.32 |
| 2002-12-03 | 357.99 |
| 2002-12-04 | 347.64 |
| 2002-12-05 | 346.03 |
| 2002-12-06 | 346.42 |
| 2002-12-09 | 343.00 |
| 2002-12-10 | 344.17 |
| 2002-12-11 | 342.53 |
| 2002-12-12 | 342.18 |
| 2002-12-13 | 340.65 |
| 2002-12-16 | 338.09 |
| 2002-12-17 | 341.94 |
| 2002-12-18 | 336.70 |
| 2002-12-19 | 339.68 |
| 2002-12-20 | 338.91 |
| 2002-12-23 | 339.52 |
| 2002-12-24 | 339.31 |
| 2002-12-25 | . |
| 2002-12-26 | 337.91 |
| 2002-12-27 | 338.12 |
| 2002-12-30 | 335.72 |
| 2002-12-31 | 337.39 |
| 2003-01-01 | . |
| 2003-01-02 | 333.32 |
| 2003-01-03 | 335.58 |
| 2003-01-06 | 342.43 |
| 2003-01-07 | 339.71 |
| 2003-01-08 | 340.72 |
| 2003-01-09 | 341.07 |
| 2003-01-10 | 339.84 |
| 2003-01-13 | 345.58 |
| 2003-01-14 | 350.53 |
| 2003-01-15 | 357.11 |
| 2003-01-16 | 358.27 |
| 2003-01-17 | 355.20 |
| 2003-01-20 | . |
| 2003-01-21 | 356.81 |
| 2003-01-22 | 351.76 |
| 2003-01-23 | 353.17 |
| 2003-01-24 | 350.04 |
| 2003-01-27 | 339.05 |
| 2003-01-28 | 338.59 |
| 2003-01-29 | 335.72 |
| 2003-01-30 | 336.94 |
| 2003-01-31 | 330.04 |
| 2003-02-03 | 328.32 |
| 2003-02-04 | 332.11 |
| 2003-02-05 | 330.98 |
| 2003-02-06 | 327.41 |
| 2003-02-07 | 326.93 |
| 2003-02-10 | 328.25 |
| 2003-02-11 | 326.28 |
| 2003-02-12 | 333.01 |
| 2003-02-13 | 331.94 |
| 2003-02-14 | 333.45 |
| 2003-02-17 | . |
| 2003-02-18 | 338.11 |
| 2003-02-19 | 337.49 |
| 2003-02-20 | 339.23 |
| 2003-02-21 | 336.54 |
| 2003-02-24 | 335.47 |
| 2003-02-25 | 330.35 |
| 2003-02-26 | 330.23 |
| 2003-02-27 | 327.73 |
| 2003-02-28 | 324.41 |
| 2003-03-03 | 329.47 |
| 2003-03-04 | 329.70 |
| 2003-03-05 | 328.37 |
| 2003-03-06 | 322.50 |
| 2003-03-07 | 314.72 |
| 2003-03-10 | 311.25 |
| 2003-03-11 | 305.41 |
| 2003-03-12 | 311.47 |
| 2003-03-13 | 306.75 |
| 2003-03-14 | 312.57 |
| 2003-03-17 | 309.47 |
| 2003-03-18 | 311.50 |
| 2003-03-19 | 314.11 |
| 2003-03-20 | 322.28 |
| 2003-03-21 | 321.19 |
| 2003-03-24 | 327.68 |
| 2003-03-25 | 319.81 |
| 2003-03-26 | 322.37 |
| 2003-03-27 | 323.48 |
| 2003-03-28 | 323.13 |
| 2003-03-31 | 312.35 |
| 2003-04-01 | 317.38 |
| 2003-04-02 | 321.77 |
| 2003-04-03 | 321.91 |
| 2003-04-04 | 321.21 |
| 2003-04-07 | 327.58 |
| 2003-04-08 | 328.97 |
| 2003-04-09 | 326.17 |
| 2003-04-10 | 326.80 |
| 2003-04-11 | 323.62 |
| 2003-04-14 | 322.07 |
| 2003-04-15 | 327.75 |
| 2003-04-16 | 329.73 |
| 2003-04-17 | 330.96 |
| 2003-04-18 | . |
| 2003-04-21 | 330.53 |
| 2003-04-22 | 325.47 |
| 2003-04-23 | 327.30 |
| 2003-04-24 | 327.43 |
| 2003-04-25 | 324.09 |
| 2003-04-28 | 322.36 |
| 2003-04-29 | 327.49 |
| 2003-04-30 | 333.00 |
| 2003-05-01 | 333.74 |
| 2003-05-02 | 335.04 |
| 2003-05-05 | 337.45 |
| 2003-05-06 | 348.12 |
| 2003-05-07 | 354.03 |
| 2003-05-08 | 350.38 |
| 2003-05-09 | 347.48 |
| 2003-05-12 | 353.82 |
| 2003-05-13 | 354.31 |
| 2003-05-14 | 355.72 |
| 2003-05-15 | 354.39 |
| 2003-05-16 | 349.87 |
| 2003-05-19 | 344.94 |
| 2003-05-20 | 345.99 |
| 2003-05-21 | 344.95 |
| 2003-05-22 | 350.23 |
| 2003-05-23 | 356.32 |
| 2003-05-26 | . |
| 2003-05-27 | 347.31 |
| 2003-05-28 | 347.21 |
| 2003-05-29 | 351.71 |
| 2003-05-30 | 344.84 |
| 2003-06-02 | 356.70 |
| 2003-06-03 | 359.12 |
| 2003-06-04 | 360.89 |
| 2003-06-05 | 362.25 |
| 2003-06-06 | 364.64 |
| 2003-06-09 | 363.09 |
| 2003-06-10 | 361.55 |
| 2003-06-11 | 361.03 |
| 2003-06-12 | 362.65 |
| 2003-06-13 | 369.79 |
| 2003-06-16 | 365.43 |
| 2003-06-17 | 372.31 |
| 2003-06-18 | 376.00 |
| 2003-06-19 | 382.09 |
| 2003-06-20 | 384.05 |
| 2003-06-23 | 382.44 |
| 2003-06-24 | 372.96 |
| 2003-06-25 | 373.61 |
| 2003-06-26 | 368.73 |
| 2003-06-27 | 371.71 |
| 2003-06-30 | 366.13 |
| 2003-07-01 | 370.17 |
| 2003-07-02 | 382.12 |
| 2003-07-03 | 390.28 |
| 2003-07-04 | . |
| 2003-07-07 | 394.52 |
| 2003-07-08 | 402.60 |
| 2003-07-09 | 401.61 |
| 2003-07-10 | 400.20 |
| 2003-07-11 | 389.37 |
| 2003-07-14 | 395.34 |
| 2003-07-15 | 398.56 |
| 2003-07-16 | 395.16 |
| 2003-07-17 | 387.90 |
| 2003-07-18 | 390.10 |
| 2003-07-21 | 390.76 |
| 2003-07-22 | 382.59 |
| 2003-07-23 | 382.34 |
| 2003-07-24 | 381.99 |
| 2003-07-25 | 382.54 |
| 2003-07-28 | 390.92 |
| 2003-07-29 | 390.08 |
| 2003-07-30 | 383.36 |
| 2003-07-31 | 384.57 |
| 2003-08-01 | 386.48 |
| 2003-08-04 | 384.16 |
| 2003-08-05 | 381.06 |
| 2003-08-06 | 382.81 |
| 2003-08-07 | 382.05 |
| 2003-08-08 | 386.06 |
| 2003-08-11 | 389.60 |
| 2003-08-12 | 388.13 |
| 2003-08-13 | 391.34 |
| 2003-08-14 | 394.43 |
| 2003-08-15 | 392.34 |
| 2003-08-18 | 393.40 |
| 2003-08-19 | 402.83 |
| 2003-08-20 | 407.18 |
| 2003-08-21 | 415.81 |
| 2003-08-22 | 413.54 |
| 2003-08-25 | 409.87 |
| 2003-08-26 | 411.69 |
| 2003-08-27 | 410.75 |
| 2003-08-28 | 407.21 |
| 2003-08-29 | 408.80 |
| 2003-09-01 | . |
| 2003-09-02 | 414.82 |
| 2003-09-03 | 413.51 |
| 2003-09-04 | 409.46 |
| 2003-09-05 | 407.26 |
| 2003-09-08 | 403.09 |
| 2003-09-09 | 407.62 |
| 2003-09-10 | 402.85 |
| 2003-09-11 | 399.37 |
| 2003-09-12 | 400.53 |
| 2003-09-15 | 401.01 |
| 2003-09-16 | 411.73 |
| 2003-09-17 | 418.04 |
| 2003-09-18 | 419.91 |
| 2003-09-19 | 416.32 |
| 2003-09-22 | 411.19 |
| 2003-09-23 | 414.43 |
| 2003-09-24 | 422.65 |
| 2003-09-25 | 417.72 |
| 2003-09-26 | 415.16 |
| 2003-09-29 | 411.05 |
| 2003-09-30 | 412.29 |
| 2003-10-01 | 414.32 |
| 2003-10-02 | 423.74 |
| 2003-10-03 | 428.16 |
| 2003-10-06 | 428.82 |
| 2003-10-07 | 442.64 |
| 2003-10-08 | 443.65 |
| 2003-10-09 | 447.03 |
| 2003-10-10 | 449.05 |
| 2003-10-13 | 449.07 |
| 2003-10-14 | 447.05 |
| 2003-10-15 | 439.73 |
| 2003-10-16 | 442.06 |
| 2003-10-17 | 437.67 |
| 2003-10-20 | 441.33 |
| 2003-10-21 | 442.05 |
| 2003-10-22 | 439.22 |
| 2003-10-23 | 418.38 |
| 2003-10-24 | 420.66 |
| 2003-10-27 | 421.83 |
| 2003-10-28 | 428.87 |
| 2003-10-29 | 426.55 |
| 2003-10-30 | 425.23 |
| 2003-10-31 | 417.90 |
| 2003-11-03 | 416.18 |
| 2003-11-04 | 421.11 |
| 2003-11-05 | 412.71 |
| 2003-11-06 | 401.52 |
| 2003-11-07 | 407.75 |
| 2003-11-10 | 403.32 |
| 2003-11-11 | 399.19 |
| 2003-11-12 | 417.96 |
| 2003-11-13 | 425.69 |
| 2003-11-14 | 419.12 |
| 2003-11-17 | 415.34 |
| 2003-11-18 | 422.13 |
| 2003-11-19 | 408.67 |
| 2003-11-20 | 412.94 |
| 2003-11-21 | 414.45 |
| 2003-11-24 | 413.60 |
| 2003-11-25 | 418.86 |
| 2003-11-26 | 421.54 |
| 2003-11-27 | . |
| 2003-11-28 | 420.35 |
| 2003-12-01 | 429.80 |
| 2003-12-02 | 430.98 |
| 2003-12-03 | 427.83 |
| 2003-12-04 | 430.48 |
| 2003-12-05 | 429.17 |
| 2003-12-08 | 426.52 |
| 2003-12-09 | 428.57 |
| 2003-12-10 | 422.56 |
| 2003-12-11 | 423.42 |
| 2003-12-12 | 426.71 |
| 2003-12-15 | 431.72 |
| 2003-12-16 | 421.99 |
| 2003-12-17 | 414.22 |
| 2003-12-18 | 420.06 |
| 2003-12-19 | 424.85 |
| 2003-12-22 | 431.50 |
| 2003-12-23 | 431.71 |
| 2003-12-24 | 429.86 |
| 2003-12-25 | . |
| 2003-12-26 | 429.84 |
| 2003-12-29 | 432.11 |
| 2003-12-30 | 441.45 |
| 2003-12-31 | 442.20 |
| 2004-01-01 | . |
| 2004-01-02 | 446.96 |
| 2004-01-05 | 457.22 |
| 2004-01-06 | 457.24 |
| 2004-01-07 | 452.47 |
| 2004-01-08 | 459.00 |
| 2004-01-09 | 463.27 |
| 2004-01-12 | 460.21 |
| 2004-01-13 | 461.97 |
| 2004-01-14 | 456.78 |
| 2004-01-15 | 450.79 |
| 2004-01-16 | 453.05 |
| 2004-01-19 | . |
| 2004-01-20 | 451.46 |
| 2004-01-21 | 456.00 |
| 2004-01-22 | 458.57 |
| 2004-01-23 | 456.00 |
| 2004-01-26 | 454.06 |
| 2004-01-27 | 454.64 |
| 2004-01-28 | 450.82 |
| 2004-01-29 | 447.98 |
| 2004-01-30 | 447.08 |
| 2004-02-02 | 443.97 |
| 2004-02-03 | 445.61 |
| 2004-02-04 | 441.71 |
| 2004-02-05 | 439.34 |
| 2004-02-06 | 445.71 |
| 2004-02-09 | 447.05 |
| 2004-02-10 | 448.93 |
| 2004-02-11 | 450.29 |
| 2004-02-12 | 449.62 |
| 2004-02-13 | 457.51 |
| 2004-02-16 | . |
| 2004-02-17 | 458.86 |
| 2004-02-18 | 463.70 |
| 2004-02-19 | 464.69 |
| 2004-02-20 | 462.78 |
| 2004-02-23 | 458.24 |
| 2004-02-24 | 451.37 |
| 2004-02-25 | 452.18 |
| 2004-02-26 | 450.71 |
| 2004-02-27 | 456.86 |
| 2004-03-01 | 462.71 |
| 2004-03-02 | 462.75 |
| 2004-03-03 | 458.86 |
| 2004-03-04 | 463.73 |
| 2004-03-05 | 464.02 |
| 2004-03-08 | 462.97 |
| 2004-03-09 | 465.08 |
| 2004-03-10 | 461.93 |
| 2004-03-11 | 455.60 |
| 2004-03-12 | 444.86 |
| 2004-03-15 | 445.77 |
| 2004-03-16 | 448.33 |
| 2004-03-17 | 454.86 |
| 2004-03-18 | 459.54 |
| 2004-03-19 | 456.56 |
| 2004-03-22 | 450.45 |
| 2004-03-23 | 453.90 |
| 2004-03-24 | 462.45 |
| 2004-03-25 | 462.60 |
| 2004-03-26 | 459.58 |
| 2004-03-29 | 466.47 |
| 2004-03-30 | 474.04 |
| 2004-03-31 | 479.06 |
| 2004-04-01 | 478.03 |
| 2004-04-02 | 478.09 |
| 2004-04-05 | 490.21 |
| 2004-04-06 | 491.68 |
| 2004-04-07 | 490.35 |
| 2004-04-08 | 491.69 |
| 2004-04-09 | . |
| 2004-04-12 | 488.60 |
| 2004-04-13 | 482.76 |
| 2004-04-14 | 474.30 |
| 2004-04-15 | 469.10 |
| 2004-04-16 | 471.09 |
| 2004-04-19 | 468.49 |
| 2004-04-20 | 472.00 |
| 2004-04-21 | 463.29 |
| 2004-04-22 | 464.75 |
| 2004-04-23 | 468.38 |
| 2004-04-26 | 469.22 |
| 2004-04-27 | 464.23 |
| 2004-04-28 | 456.66 |
| 2004-04-29 | 452.02 |
| 2004-04-30 | 452.71 |
| 2004-05-03 | 454.37 |
| 2004-05-04 | 458.71 |
| 2004-05-05 | 461.83 |
| 2004-05-06 | 453.21 |
| 2004-05-07 | 446.32 |
| 2004-05-10 | 414.93 |
| 2004-05-11 | 414.46 |
| 2004-05-12 | 423.70 |
| 2004-05-13 | 413.86 |
| 2004-05-14 | 408.46 |
| 2004-05-17 | 399.46 |
| 2004-05-18 | 407.78 |
| 2004-05-19 | 420.97 |
| 2004-05-20 | 420.20 |
| 2004-05-21 | 430.22 |
| 2004-05-24 | 429.81 |
| 2004-05-25 | 426.30 |
| 2004-05-26 | 430.70 |
| 2004-05-27 | 437.55 |
| 2004-05-28 | 438.41 |
| 2004-05-31 | . |
| 2004-06-01 | 440.18 |
| 2004-06-02 | 439.22 |
| 2004-06-03 | 425.89 |
| 2004-06-04 | 429.06 |
| 2004-06-07 | 442.95 |
| 2004-06-08 | 442.59 |
| 2004-06-09 | 442.22 |
| 2004-06-10 | 443.36 |
| 2004-06-11 | . |
| 2004-06-14 | 434.01 |
| 2004-06-15 | 435.69 |
| 2004-06-16 | 442.18 |
| 2004-06-17 | 440.73 |
| 2004-06-18 | 434.74 |
| 2004-06-21 | 439.88 |
| 2004-06-22 | 441.35 |
| 2004-06-23 | 441.75 |
| 2004-06-24 | 449.67 |
| 2004-06-25 | 450.93 |
| 2004-06-28 | 452.02 |
| 2004-06-29 | 450.13 |
| 2004-06-30 | 450.24 |
| 2004-07-01 | 454.08 |
| 2004-07-02 | 448.45 |
| 2004-07-05 | . |
| 2004-07-06 | 445.56 |
| 2004-07-07 | 446.55 |
| 2004-07-08 | 442.69 |
| 2004-07-09 | 444.53 |
| 2004-07-12 | 448.15 |
| 2004-07-13 | 446.51 |
| 2004-07-14 | 441.04 |
| 2004-07-15 | 438.65 |
| 2004-07-16 | 439.87 |
| 2004-07-19 | 442.60 |
| 2004-07-20 | 437.97 |
| 2004-07-21 | 440.48 |
| 2004-07-22 | 441.75 |
| 2004-07-23 | 435.45 |
| 2004-07-26 | 430.18 |
| 2004-07-27 | 428.92 |
| 2004-07-28 | 431.57 |
| 2004-07-29 | 431.99 |
| 2004-07-30 | 434.64 |
| 2004-08-02 | 434.30 |
| 2004-08-03 | 433.54 |
| 2004-08-04 | 429.54 |
| 2004-08-05 | 430.28 |
| 2004-08-06 | 429.08 |
| 2004-08-09 | 426.13 |
| 2004-08-10 | 422.93 |
| 2004-08-11 | 426.25 |
| 2004-08-12 | 427.31 |
| 2004-08-13 | 427.80 |
| 2004-08-16 | 428.01 |
| 2004-08-17 | 430.88 |
| 2004-08-18 | 432.19 |
| 2004-08-19 | 432.45 |
| 2004-08-20 | 429.02 |
| 2004-08-23 | 429.08 |
| 2004-08-24 | 431.62 |
| 2004-08-25 | 434.30 |
| 2004-08-26 | 433.95 |
| 2004-08-27 | 435.23 |
| 2004-08-30 | 428.28 |
| 2004-08-31 | 427.43 |
| 2004-09-01 | 430.83 |
| 2004-09-02 | 435.04 |
| 2004-09-03 | 431.85 |
| 2004-09-06 | . |
| 2004-09-07 | 442.15 |
| 2004-09-08 | 437.02 |
| 2004-09-09 | 433.56 |
| 2004-09-10 | 434.22 |
| 2004-09-13 | 437.42 |
| 2004-09-14 | 439.20 |
| 2004-09-15 | 435.63 |
| 2004-09-16 | 436.75 |
| 2004-09-17 | 434.13 |
| 2004-09-20 | 436.35 |
| 2004-09-21 | 437.82 |
| 2004-09-22 | 437.96 |
| 2004-09-23 | 436.35 |
| 2004-09-24 | 428.63 |
| 2004-09-27 | 425.24 |
| 2004-09-28 | 418.98 |
| 2004-09-29 | 423.03 |
| 2004-09-30 | 426.19 |
| 2004-10-01 | 430.91 |
| 2004-10-04 | 437.38 |
| 2004-10-05 | 440.08 |
| 2004-10-06 | 441.05 |
| 2004-10-07 | 437.58 |
| 2004-10-08 | 437.88 |
| 2004-10-11 | 439.42 |
| 2004-10-12 | 432.25 |
| 2004-10-13 | 431.28 |
| 2004-10-14 | 429.18 |
| 2004-10-15 | 428.72 |
| 2004-10-18 | 427.77 |
| 2004-10-19 | 433.77 |
| 2004-10-20 | 431.51 |
| 2004-10-21 | 430.67 |
| 2004-10-22 | 435.33 |
| 2004-10-25 | 433.28 |
| 2004-10-26 | 432.71 |
| 2004-10-27 | 432.69 |
| 2004-10-28 | 438.69 |
| 2004-10-29 | 438.80 |
| 2004-11-01 | 439.62 |
| 2004-11-02 | 447.22 |
| 2004-11-03 | 450.84 |
| 2004-11-04 | 448.26 |
| 2004-11-05 | 451.76 |
| 2004-11-08 | 448.54 |
| 2004-11-09 | 447.03 |
| 2004-11-10 | 444.59 |
| 2004-11-11 | 443.97 |
| 2004-11-12 | 453.60 |
| 2004-11-15 | 457.35 |
| 2004-11-16 | 453.65 |
| 2004-11-17 | 462.58 |
| 2004-11-18 | 461.78 |
| 2004-11-19 | 462.71 |
| 2004-11-22 | 459.23 |
| 2004-11-23 | 463.68 |
| 2004-11-24 | 465.85 |
| 2004-11-25 | . |
| 2004-11-26 | 465.43 |
| 2004-11-29 | 467.96 |
| 2004-11-30 | 469.89 |
| 2004-12-01 | 468.40 |
| 2004-12-02 | 476.28 |
| 2004-12-03 | 476.82 |
| 2004-12-06 | 474.00 |
| 2004-12-07 | 472.04 |
| 2004-12-08 | 468.81 |
| 2004-12-09 | 465.81 |
| 2004-12-10 | 460.23 |
| 2004-12-13 | 462.72 |
| 2004-12-14 | 464.58 |
| 2004-12-15 | 468.72 |
| 2004-12-16 | 469.51 |
| 2004-12-17 | 471.77 |
| 2004-12-20 | 471.86 |
| 2004-12-21 | 471.80 |
| 2004-12-22 | 470.97 |
| 2004-12-23 | 472.44 |
| 2004-12-24 | . |
| 2004-12-27 | 473.54 |
| 2004-12-28 | 477.70 |
| 2004-12-29 | 477.62 |
| 2004-12-30 | 479.63 |
| 2004-12-31 | 481.76 |
| 2005-01-03 | 482.05 |
| 2005-01-04 | 476.45 |
| 2005-01-05 | 473.77 |
| 2005-01-06 | 469.38 |
| 2005-01-07 | 470.94 |
| 2005-01-10 | 471.83 |
| 2005-01-11 | 475.40 |
| 2005-01-12 | 475.90 |
| 2005-01-13 | 475.93 |
| 2005-01-14 | 474.99 |
| 2005-01-17 | . |
| 2005-01-18 | 472.87 |
| 2005-01-19 | 472.49 |
| 2005-01-20 | 467.51 |
| 2005-01-21 | 465.77 |
| 2005-01-24 | 463.54 |
| 2005-01-25 | 460.87 |
| 2005-01-26 | 467.26 |
| 2005-01-27 | 466.77 |
#2005-01-28| 466.97
#2005-01-31| 469.14
#2005-02-01| 466.75
#2005-02-02| 464.18
#2005-02-03| 461.54
#2005-02-04| 462.95
#2005-02-07| 465.66
#2005-02-08| 464.63
#2005-02-09| 463.45
#2005-02-10| 465.92
#2005-02-11| 466.63
#2005-02-14| 474.85
#2005-02-15| 474.72
#2005-02-16| 474.87
#2005-02-17| 473.10
#2005-02-18| 473.37
#2005-02-21| .
#2005-02-22| 477.42
#2005-02-23| 471.97
#2005-02-24| 473.18
#2005-02-25| 474.56
#2005-02-28| 476.15
#2005-03-01| 473.15
#2005-03-02| 474.98
#2005-03-03| 477.72
#2005-03-04| 477.66
#2005-03-07| 479.25
#2005-03-08| 482.24
#2005-03-09| 486.81
#2005-03-10| 483.09
#2005-03-11| 483.09
#2005-03-14| 480.20
#2005-03-15| 477.21
#2005-03-16| 484.53
#2005-03-17| 479.27
#2005-03-18| 481.79
#2005-03-21| 481.28
#2005-03-22| 475.28
#2005-03-23| 471.36
#2005-03-24| 466.32
#2005-03-25| .
#2005-03-28| 468.07
#2005-03-29| 460.06
#2005-03-30| 459.61
#2005-03-31| 463.93
#2005-04-01| 463.56
#2005-04-04| 458.99
#2005-04-05| 461.53
#2005-04-06| 461.82
#2005-04-07| 464.88
#2005-04-08| 466.57
#2005-04-11| 467.63
#2005-04-12| 461.59
#2005-04-13| 462.62
#2005-04-14| 456.84
#2005-04-15| 452.15
#2005-04-18| 439.90
#2005-04-19| 444.58
#2005-04-20| 446.12
#2005-04-21| 447.29
#2005-04-22| 447.92
#2005-04-25| 449.71
#2005-04-26| 449.98
#2005-04-27| 449.54
#2005-04-28| 450.34
#2005-04-29| 451.58
#2005-05-02| 449.38
#2005-05-03| 451.69
#2005-05-04| 455.25
#2005-05-05| 456.71
#2005-05-06| 463.21
#2005-05-09| 463.01
#2005-05-10| 462.81
#2005-05-11| 457.76
#2005-05-12| 454.71
#2005-05-13| 455.02
#2005-05-16| 452.48
#2005-05-17| 449.66
#2005-05-18| 447.60
#2005-05-19| 455.72
#2005-05-20| 455.47
#2005-05-23| 457.83
#2005-05-24| 457.47
#2005-05-25| 451.19
#2005-05-26| 452.05
#2005-05-27| 454.29
#2005-05-30| .
#2005-05-31| 458.71
#2005-06-01| 458.90
#2005-06-02| 458.92
#2005-06-03| 461.55
#2005-06-06| 464.98
#2005-06-07| 463.65
#2005-06-08| 465.86
#2005-06-09| 461.39
#2005-06-10| 462.32
#2005-06-13| 461.02
#2005-06-14| 462.73
#2005-06-15| 467.49
#2005-06-16| 467.81
#2005-06-17| 472.95
#2005-06-20| 472.12
#2005-06-21| 471.65
#2005-06-22| 476.18
#2005-06-23| 474.98
#2005-06-24| 472.62
#2005-06-27| 468.21
#2005-06-28| 469.10
#2005-06-29| 466.80
#2005-06-30| 470.15
#2005-07-01| 469.46
#2005-07-04| .
#2005-07-05| 465.89
#2005-07-06| 465.20
#2005-07-07| 460.62
#2005-07-08| 460.89
#2005-07-11| 467.18
#2005-07-12| 471.08
#2005-07-13| 470.72
#2005-07-14| 475.59
#2005-07-15| 475.23
#2005-07-18| 476.58
#2005-07-19| 474.34
#2005-07-20| 474.47
#2005-07-21| 481.30
#2005-07-22| 486.49
#2005-07-25| 485.25
#2005-07-26| 483.56
#2005-07-27| 485.31
#2005-07-28| 489.78
#2005-07-29| 491.88
#2005-08-01| 499.86
#2005-08-02| 504.32
#2005-08-03| 505.05
#2005-08-04| 500.10
#2005-08-05| 496.96
#2005-08-08| 496.33
#2005-08-09| 498.60
#2005-08-10| 510.20
#2005-08-11| 514.12
#2005-08-12| 512.37
#2005-08-15| 509.44
#2005-08-16| 510.34
#2005-08-17| 508.23
#2005-08-18| 500.19
#2005-08-19| 499.95
#2005-08-22| 504.87
#2005-08-23| 501.42
#2005-08-24| 498.16
#2005-08-25| 496.96
#2005-08-26| 497.20
#2005-08-29| 487.89
#2005-08-30| 488.04
#2005-08-31| 488.91
#2005-09-01| 494.51
#2005-09-02| 497.79
#2005-09-05| .
#2005-09-06| 499.03
#2005-09-07| 503.83
#2005-09-08| 503.81
#2005-09-09| 509.83
#2005-09-12| 511.36
#2005-09-13| 508.80
#2005-09-14| 509.18
#2005-09-15| 511.87
#2005-09-16| 509.10
#2005-09-19| 507.32
#2005-09-20| 513.50
#2005-09-21| 511.53
#2005-09-22| 511.39
#2005-09-23| 509.57
#2005-09-26| 524.46
#2005-09-27| 518.55
#2005-09-28| 518.16
#2005-09-29| 528.22
#2005-09-30| 522.59
#2005-10-03| 522.83
#2005-10-04| 527.13
#2005-10-05| 524.75
#2005-10-06| 513.37
#2005-10-07| 511.14
#2005-10-10| 512.60
#2005-10-11| 516.02
#2005-10-12| 512.57
#2005-10-13| 508.50
#2005-10-14| 506.26
#2005-10-17| 504.15
#2005-10-18| 502.45
#2005-10-19| 493.19
#2005-10-20| 495.43
#2005-10-21| 497.40
#2005-10-24| 494.07
#2005-10-25| 498.68
#2005-10-26| 497.12
#2005-10-27| 496.42
#2005-10-28| 491.11
#2005-10-31| 495.36
#2005-11-01| 501.10
#2005-11-02| 501.47
#2005-11-03| 501.09
#2005-11-04| 498.98
#2005-11-07| 501.04
#2005-11-08| 502.74
#2005-11-09| 501.11
#2005-11-10| 502.19
#2005-11-11| 505.31
#2005-11-14| 498.84
#2005-11-15| 498.37
#2005-11-16| 497.31
#2005-11-17| 501.99
#2005-11-18| 504.24
#2005-11-21| 501.20
#2005-11-22| 498.48
#2005-11-23| 502.58
#2005-11-24| .
#2005-11-25| 500.61
#2005-11-28| 503.81
#2005-11-29| 502.54
#2005-11-30| 499.65
#2005-12-01| 500.74
#2005-12-02| 501.26
#2005-12-05| 497.54
#2005-12-06| 493.58
#2005-12-07| 501.24
#2005-12-08| 496.38
#2005-12-09| 498.94
#2005-12-12| 500.73
#2005-12-13| 503.79
#2005-12-14| 503.61
#2005-12-15| 504.56
#2005-12-16| 506.92
#2005-12-19| 511.85
#2005-12-20| 511.64
#2005-12-21| 512.02
#2005-12-22| 512.29
#2005-12-23| 513.41
#2005-12-26| .
#2005-12-27| 511.99
#2005-12-28| 510.96
#2005-12-29| 510.56
#2005-12-30| 508.36
#2006-01-02| .
#2006-01-03| 513.37
#2006-01-04| 520.16
#2006-01-05| 531.07
#2006-01-06| 532.25
#2006-01-09| 534.46
#2006-01-10| 531.10
#2006-01-11| 537.79
#2006-01-12| 538.61
#2006-01-13| 536.05
#2006-01-16| .
#2006-01-17| 523.05
#2006-01-18| 511.92
#2006-01-19| 517.57
#2006-01-20| 515.24
#2006-01-23| 511.42
#2006-01-24| 513.97
#2006-01-25| 513.33
#2006-01-26| 513.42
#2006-01-27| 518.81
#2006-01-30| 517.94
#2006-01-31| 520.53
#2006-02-01| 515.24
#2006-02-02| 514.29
#2006-02-03| 510.30
#2006-02-06| 512.58
#2006-02-07| 512.40
#2006-02-08| 505.00
#2006-02-09| 506.30
#2006-02-10| 507.21
#2006-02-13| 503.65
#2006-02-14| 508.23
#2006-02-15| 509.02
#2006-02-16| 507.79
#2006-02-17| 506.93
#2006-02-20| .
#2006-02-21| 507.52
#2006-02-22| 505.21
#2006-02-23| 511.33
#2006-02-24| 510.29
#2006-02-27| 512.57
#2006-02-28| 513.15
#2006-03-01| 510.96
#2006-03-02| 514.80
#2006-03-03| 513.14
#2006-03-06| 509.93
#2006-03-07| 504.13
#2006-03-08| 501.69
#2006-03-09| 505.24
#2006-03-10| 503.03
#2006-03-13| 506.48
#2006-03-14| 511.76
#2006-03-15| 515.20
#2006-03-16| 516.03
#2006-03-17| 522.35
#2006-03-20| 527.32
#2006-03-21| 520.58
#2006-03-22| 518.56
#2006-03-23| 518.48
#2006-03-24| 519.30
#2006-03-27| 523.26
#2006-03-28| 524.32
#2006-03-29| 521.08
#2006-03-30| 526.68
#2006-03-31| 522.58
#2006-04-03| 526.79
#2006-04-04| 527.15
#2006-04-05| 528.32
#2006-04-06| 535.41
#2006-04-07| 534.96
#2006-04-10| 534.25
#2006-04-11| 533.77
#2006-04-12| 528.62
#2006-04-13| 528.95
#2006-04-14| .
#2006-04-17| 532.06
#2006-04-18| 538.90
#2006-04-19| 545.41
#2006-04-20| 548.18
#2006-04-21| 553.26
#2006-04-24| 551.20
#2006-04-25| 551.42
#2006-04-26| 556.26
#2006-04-27| 559.03
#2006-04-28| 558.02
#2006-05-01| 561.14
#2006-05-02| 564.46
#2006-05-03| 565.68
#2006-05-04| 566.38
#2006-05-05| 569.91
#2006-05-08| 584.75
#2006-05-09| 583.43
#2006-05-10| 582.49
#2006-05-11| 586.45
#2006-05-12| 579.65
#2006-05-15| 570.95
#2006-05-16| 569.73
#2006-05-17| 583.41
#2006-05-18| 572.95
#2006-05-19| 564.73
#2006-05-22| 556.29
#2006-05-23| 560.29
#2006-05-24| 554.39
#2006-05-25| 552.36
#2006-05-26| 561.06
#2006-05-29| .
#2006-05-30| 558.60
#2006-05-31| 551.53
#2006-06-01| 552.37
#2006-06-02| 565.10
#2006-06-05| 560.90
#2006-06-06| 554.07
#2006-06-07| 545.69
#2006-06-08| 527.20
#2006-06-09| 531.85
#2006-06-12| 530.51
#2006-06-13| 518.05
#2006-06-14| 518.44
#2006-06-15| 519.06
#2006-06-16| 531.90
#2006-06-19| 527.67
#2006-06-20| 525.82
#2006-06-21| 530.15
#2006-06-22| 536.33
#2006-06-23| 530.25
#2006-06-26| 528.31
#2006-06-27| 528.09
#2006-06-28| 524.81
#2006-06-29| 528.67
#2006-06-30| 547.46
#2006-07-03| 547.44
#2006-07-04| .
#2006-07-05| 545.58
#2006-07-06| 543.44
#2006-07-07| 549.84
#2006-07-10| 555.63
#2006-07-11| 551.93
#2006-07-12| 549.20
#2006-07-13| 547.99
#2006-07-14| 537.19
#2006-07-17| 532.38
#2006-07-18| 530.41
#2006-07-19| 530.39
#2006-07-20| 545.45
#2006-07-21| 546.01
#2006-07-24| 547.05
#2006-07-25| 551.32
#2006-07-26| 549.25
#2006-07-27| 561.40
#2006-07-28| 566.67
#2006-07-31| 567.79
#2006-08-01| 562.17
#2006-08-02| 561.92
#2006-08-03| 559.91
#2006-08-04| 558.78
#2006-08-07| 558.57
#2006-08-08| 560.09
#2006-08-09| 566.85
#2006-08-10| 562.65
#2006-08-11| 561.95
#2006-08-14| 566.70
#2006-08-15| 567.84
#2006-08-16| 573.96
#2006-08-17| 574.66
#2006-08-18| 576.37
#2006-08-21| 568.07
#2006-08-22| 567.32
#2006-08-23| 564.63
#2006-08-24| 560.67
#2006-08-25| 565.50
#2006-08-28| 565.06
#2006-08-29| 571.26
#2006-08-30| 572.32
#2006-08-31| 576.19
#2006-09-01| 574.46
#2006-09-04| .
#2006-09-05| 585.48
#2006-09-06| 582.57
#2006-09-07| 577.17
#2006-09-08| 576.21
#2006-09-11| 568.52
#2006-09-12| 569.23
#2006-09-13| 575.54
#2006-09-14| 575.81
#2006-09-15| 574.00
#2006-09-18| 575.16
#2006-09-19| 576.23
#2006-09-20| 575.44
#2006-09-21| 581.14
#2006-09-22| 579.14
#2006-09-25| 583.22
#2006-09-26| 578.26
#2006-09-27| 586.81
#2006-09-28| 586.81
#2006-09-29| 585.32
#2006-10-02| 590.05
#2006-10-03| 592.02
#2006-10-04| 593.96
#2006-10-05| 602.11
#2006-10-06| 602.83
#2006-10-09| 597.79
#2006-10-10| 597.45
#2006-10-11| 599.83
#2006-10-12| 599.03
#2006-10-13| 603.10
#2006-10-16| 608.02
#2006-10-17| 604.77
#2006-10-18| 606.40
#2006-10-19| 608.18
#2006-10-20| 610.30
#2006-10-23| 611.25
#2006-10-24| 606.10
#2006-10-25| 606.30
#2006-10-26| 615.07
#2006-10-27| 619.53
#2006-10-30| 616.87
#2006-10-31| 615.61
#2006-11-01| 620.52
#2006-11-02| 625.46
#2006-11-03| 624.75
#2006-11-06| 628.83
#2006-11-07| 633.95
#2006-11-08| 630.50
#2006-11-09| 636.92
#2006-11-10| 636.70
#2006-11-13| 631.95
#2006-11-14| 636.38
#2006-11-15| 637.09
#2006-11-16| 644.70
#2006-11-17| 647.68
#2006-11-20| 638.52
#2006-11-21| 641.17
#2006-11-22| 651.66
#2006-11-23| .
#2006-11-24| 652.04
#2006-11-27| 655.98
#2006-11-28| 646.28
#2006-11-29| 646.86
#2006-11-30| 652.91
#2006-12-01| 654.48
#2006-12-04| 653.15
#2006-12-05| 662.61
#2006-12-06| 665.10
#2006-12-07| 661.71
#2006-12-08| 656.22
#2006-12-11| 657.12
#2006-12-12| 657.90
#2006-12-13| 653.22
#2006-12-14| 661.04
#2006-12-15| 664.16
#2006-12-18| 670.75
#2006-12-19| 658.81
#2006-12-20| 666.61
#2006-12-21| 664.18
#2006-12-22| 664.98
#2006-12-25| .
#2006-12-26| 662.32
#2006-12-27| 669.79
#2006-12-28| 676.51
#2006-12-29| 678.23
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 688.48
#2007-01-04| 690.34
#2007-01-05| 687.02
#2007-01-08| 678.89
#2007-01-09| 677.24
#2007-01-10| 666.54
#2007-01-11| 665.29
#2007-01-12| 674.55
#2007-01-15| .
#2007-01-16| 680.87
#2007-01-17| 681.87
#2007-01-18| 683.35
#2007-01-19| 686.70
#2007-01-22| 693.76
#2007-01-23| 697.93
#2007-01-24| 707.03
#2007-01-25| 699.39
#2007-01-26| 691.78
#2007-01-29| 688.20
#2007-01-30| 692.46
#2007-01-31| 687.68
#2007-02-01| 701.03
#2007-02-02| 711.43
#2007-02-05| 710.17
#2007-02-06| 715.30
#2007-02-07| 720.35
#2007-02-08| 727.16
#2007-02-09| 723.30
#2007-02-12| 712.85
#2007-02-13| 710.85
#2007-02-14| 715.81
#2007-02-15| 733.12
#2007-02-16| 724.99
#2007-02-19| .
#2007-02-20| 724.52
#2007-02-21| 727.98
#2007-02-22| 725.91
#2007-02-23| 723.21
#2007-02-26| 716.25
#2007-02-27| 719.86
#2007-02-28| 698.95
#2007-03-01| 694.59
#2007-03-02| 687.25
#2007-03-05| 673.10
#2007-03-06| 684.86
#2007-03-07| 681.45
#2007-03-08| 690.85
#2007-03-09| 686.98
#2007-03-12| 697.68
#2007-03-13| 693.25
#2007-03-14| 675.99
#2007-03-15| 682.86
#2007-03-16| 684.62
#2007-03-19| 694.77
#2007-03-20| 697.01
#2007-03-21| 701.12
#2007-03-22| 706.34
#2007-03-23| 705.54
#2007-03-26| 708.13
#2007-03-27| 706.54
#2007-03-28| 705.38
#2007-03-29| 706.26
#2007-03-30| 711.71
#2007-04-02| 705.80
#2007-04-03| 708.83
#2007-04-04| 718.33
#2007-04-05| 717.14
#2007-04-06| .
#2007-04-09| 715.03
#2007-04-10| 715.07
#2007-04-11| 715.28
#2007-04-12| 714.20
#2007-04-13| 710.58
#2007-04-16| 722.80
#2007-04-17| 725.90
#2007-04-18| 724.00
#2007-04-19| 708.67
#2007-04-20| 717.80
#2007-04-23| 714.18
#2007-04-24| 720.66
#2007-04-25| 711.99
#2007-04-26| 711.65
#2007-04-27| 709.19
#2007-04-30| 706.23
#2007-05-01| 707.90
#2007-05-02| 711.47
#2007-05-03| 717.85
#2007-05-04| 719.35
#2007-05-07| 727.59
#2007-05-08| 727.73
#2007-05-09| 724.35
#2007-05-10| 717.94
#2007-05-11| 711.83
#2007-05-14| 718.70
#2007-05-15| 723.38
#2007-05-16| 727.38
#2007-05-17| 720.14
#2007-05-18| 718.62
#2007-05-21| 722.30
#2007-05-22| 721.34
#2007-05-23| 721.39
#2007-05-24| 717.11
#2007-05-25| 709.64
#2007-05-28| .
#2007-05-29| 715.83
#2007-05-30| 711.01
#2007-05-31| 721.68
#2007-06-01| 719.59
#2007-06-04| 717.30
#2007-06-05| 716.18
#2007-06-06| 718.40
#2007-06-07| 716.06
#2007-06-08| 704.69
#2007-06-11| 707.94
#2007-06-12| 708.36
#2007-06-13| 704.56
#2007-06-14| 709.69
#2007-06-15| 713.13
#2007-06-18| 725.19
#2007-06-19| 722.98
#2007-06-20| 723.96
#2007-06-21| 731.49
#2007-06-22| 729.11
#2007-06-25| 726.59
#2007-06-26| 728.67
#2007-06-27| 723.53
#2007-06-28| 726.84
#2007-06-29| 723.22
#2007-07-02| 726.74
#2007-07-03| 735.53
#2007-07-04| .
#2007-07-05| 740.25
#2007-07-06| 736.19
#2007-07-09| 739.23
#2007-07-10| 741.92
#2007-07-11| 735.40
#2007-07-12| 740.87
#2007-07-13| 753.05
#2007-07-16| 754.25
#2007-07-17| 752.24
#2007-07-18| 747.90
#2007-07-19| 752.57
#2007-07-20| 756.95
#2007-07-23| 751.29
#2007-07-24| 757.12
#2007-07-25| 755.71
#2007-07-26| 749.40
#2007-07-27| 730.38
#2007-07-30| 728.73
#2007-07-31| 733.02
#2007-08-01| 711.18
#2007-08-02| 715.52
#2007-08-03| 723.13
#2007-08-06| 711.68
#2007-08-07| 711.38
#2007-08-08| 726.50
#2007-08-09| 727.47
#2007-08-10| 711.68
#2007-08-13| 716.44
#2007-08-14| 719.01
#2007-08-15| 705.95
#2007-08-16| 689.19
#2007-08-17| 686.61
#2007-08-20| 711.63
#2007-08-21| 712.17
#2007-08-22| 726.20
#2007-08-23| 739.11
#2007-08-24| 743.65
#2007-08-27| 755.48
#2007-08-28| 755.54
#2007-08-29| 752.12
#2007-08-30| 757.44
#2007-08-31| 774.52
#2007-09-03| .
#2007-09-04| 768.59
#2007-09-05| 769.79
#2007-09-06| 766.35
#2007-09-07| 764.60
#2007-09-10| 760.57
#2007-09-11| 757.75
#2007-09-12| 760.91
#2007-09-13| 763.25
#2007-09-14| 774.41
#2007-09-17| 769.46
#2007-09-18| 765.76
#2007-09-19| 789.84
#2007-09-20| 792.65
#2007-09-21| 786.70
#2007-09-24| 803.92
#2007-09-25| 813.29
#2007-09-26| 810.61
#2007-09-27| 839.68
#2007-09-28| 840.99
#2007-10-01| 846.32
#2007-10-02| 863.87
#2007-10-03| 856.72
#2007-10-04| 854.03
#2007-10-05| 867.79
#2007-10-08| 863.27
#2007-10-09| 875.46
#2007-10-10| 882.14
#2007-10-11| 897.86
#2007-10-12| 889.83
#2007-10-15| 909.01
#2007-10-16| 907.44
#2007-10-17| 905.67
#2007-10-18| 901.45
#2007-10-19| 897.13
#2007-10-22| 873.88
#2007-10-23| 896.28
#2007-10-24| 894.23
#2007-10-25| 901.52
#2007-10-26| 910.88
#2007-10-29| 927.80
#2007-10-30| 923.53
#2007-10-31| 921.99
#2007-11-01| 922.44
#2007-11-02| 902.19
#2007-11-05| 879.96
#2007-11-06| 881.46
#2007-11-07| 888.48
#2007-11-08| 874.77
#2007-11-09| 874.00
#2007-11-12| 851.95
#2007-11-13| 849.64
#2007-11-14| 883.97
#2007-11-15| 882.36
#2007-11-16| 865.06
#2007-11-19| 860.59
#2007-11-20| 866.01
#2007-11-21| 846.71
#2007-11-22| .
#2007-11-23| 853.41
#2007-11-26| 869.41
#2007-11-27| 859.65
#2007-11-28| 860.83
#2007-11-29| 884.60
#2007-11-30| 889.07
#2007-12-03| 889.73
#2007-12-04| 901.29
#2007-12-05| 913.56
#2007-12-06| 915.70
#2007-12-07| 910.73
#2007-12-10| 908.17
#2007-12-11| 924.86
#2007-12-12| 919.49
#2007-12-13| 899.65
#2007-12-14| 891.96
#2007-12-17| 869.56
#2007-12-18| 871.59
#2007-12-19| 868.89
#2007-12-20| 870.12
#2007-12-21| 880.91
#2007-12-24| 892.95
#2007-12-25| .
#2007-12-26| 903.81
#2007-12-27| 901.06
#2007-12-28| 894.23
#2007-12-31| 908.03
#2008-01-01| .
#2008-01-02| 905.49
#2008-01-03| 895.44
#2008-01-04| 899.18
#2008-01-07| 883.05
#2008-01-08| 890.21
#2008-01-09| 900.70
#2008-01-10| 895.51
#2008-01-11| 894.78
#2008-01-14| 892.34
#2008-01-15| 878.49
#2008-01-16| 853.65
#2008-01-17| 864.31
#2008-01-18| 860.74
#2008-01-21| .
#2008-01-22| 786.70
#2008-01-23| 821.08
#2008-01-24| 813.49
#2008-01-25| 840.31
#2008-01-28| 817.91
#2008-01-29| 826.52
#2008-01-30| 817.63
#2008-01-31| 825.36
#2008-02-01| 835.66
#2008-02-04| 858.27
#2008-02-05| 858.74
#2008-02-06| 831.81
#2008-02-07| 833.22
#2008-02-08| 831.69
#2008-02-11| 818.72
#2008-02-12| 832.73
#2008-02-13| 833.51
#2008-02-14| 853.82
#2008-02-15| 854.14
#2008-02-18| .
#2008-02-19| 848.01
#2008-02-20| 826.94
#2008-02-21| 835.86
#2008-02-22| 822.92
#2008-02-25| 826.62
#2008-02-26| 824.81
#2008-02-27| 835.79
#2008-02-28| 834.53
#2008-02-29| 832.90
#2008-03-03| 817.71
#2008-03-04| 812.58
#2008-03-05| 812.41
#2008-03-06| 821.57
#2008-03-07| 798.59
#2008-03-10| 796.66
#2008-03-11| 797.37
#2008-03-12| 808.28
#2008-03-13| 786.50
#2008-03-14| 786.91
#2008-03-17| 773.02
#2008-03-18| 782.62
#2008-03-19| 791.30
#2008-03-20| 783.10
#2008-03-21| .
#2008-03-24| 790.84
#2008-03-25| 815.24
#2008-03-26| 823.13
#2008-03-27| 819.49
#2008-03-28| 829.69
#2008-03-31| 815.98
#2008-04-01| 815.03
#2008-04-02| 825.88
#2008-04-03| 839.59
#2008-04-04| 834.18
#2008-04-07| 851.10
#2008-04-08| 841.83
#2008-04-09| 837.48
#2008-04-10| 844.30
#2008-04-11| 856.18
#2008-04-14| 833.12
#2008-04-15| 841.35
#2008-04-16| 847.11
#2008-04-17| 848.42
#2008-04-18| 846.31
#2008-04-21| 859.37
#2008-04-22| 854.13
#2008-04-23| 863.95
#2008-04-24| 861.34
#2008-04-25| 867.45
#2008-04-28| 866.33
#2008-04-29| 867.08
#2008-04-30| 861.51
#2008-05-01| 863.55
#2008-05-02| 870.29
#2008-05-05| 866.19
#2008-05-06| 867.85
#2008-05-07| 853.92
#2008-05-08| 840.87
#2008-05-09| 836.01
#2008-05-12| 835.85
#2008-05-13| 848.40
#2008-05-14| 856.54
#2008-05-15| 855.42
#2008-05-16| 864.45
#2008-05-19| 863.83
#2008-05-20| 849.98
#2008-05-21| 852.16
#2008-05-22| 845.40
#2008-05-23| 840.48
#2008-05-26| .
#2008-05-27| 821.83
#2008-05-28| 816.88
#2008-05-29| 822.95
#2008-05-30| 830.69
#2008-06-02| 834.63
#2008-06-03| 818.45
#2008-06-04| 811.15
#2008-06-05| 813.45
#2008-06-06| 816.06
#2008-06-09| 807.11
#2008-06-10| 790.81
#2008-06-11| 787.38
#2008-06-12| 778.49
#2008-06-13| 769.13
#2008-06-16| 784.08
#2008-06-17| 790.26
#2008-06-18| 794.10
#2008-06-19| 782.55
#2008-06-20| 778.97
#2008-06-23| 776.11
#2008-06-24| 773.40
#2008-06-25| 782.28
#2008-06-26| 780.86
#2008-06-27| 773.44
#2008-06-30| 774.32
#2008-07-01| 772.95
#2008-07-02| 771.23
#2008-07-03| 763.23
#2008-07-04| .
#2008-07-07| 770.80
#2008-07-08| 762.39
#2008-07-09| 775.05
#2008-07-10| 773.05
#2008-07-11| 777.93
#2008-07-14| 769.75
#2008-07-15| 757.59
#2008-07-16| 761.10
#2008-07-17| 768.94
#2008-07-18| 764.22
#2008-07-21| 774.82
#2008-07-22| 776.40
#2008-07-23| 784.00
#2008-07-24| 790.64
#2008-07-25| 781.69
#2008-07-28| 789.14
#2008-07-29| 779.31
#2008-07-30| 790.41
#2008-07-31| 793.72
#2008-08-01| 795.30
#2008-08-04| 800.17
#2008-08-05| 790.52
#2008-08-06| 796.94
#2008-08-07| 780.37
#2008-08-08| 775.60
#2008-08-11| 775.79
#2008-08-12| 763.62
#2008-08-13| 756.88
#2008-08-14| 756.57
#2008-08-15| 749.12
#2008-08-18| 754.32
#2008-08-19| 743.48
#2008-08-20| 748.56
#2008-08-21| 737.07
#2008-08-22| 739.43
#2008-08-25| 750.25
#2008-08-26| 740.75
#2008-08-27| 749.16
#2008-08-28| 737.71
#2008-08-29| 752.23
#2008-09-01| .
#2008-09-02| 745.14
#2008-09-03| 739.72
#2008-09-04| 729.01
#2008-09-05| 715.63
#2008-09-08| 726.61
#2008-09-09| 719.31
#2008-09-10| 712.72
#2008-09-11| 695.30
#2008-09-12| 698.41
#2008-09-15| 692.86
#2008-09-16| 666.31
#2008-09-17| 669.53
#2008-09-18| 666.18
#2008-09-19| 701.14
#2008-09-22| 699.94
#2008-09-23| 689.50
#2008-09-24| 692.22
#2008-09-25| 685.34
#2008-09-26| 684.06
#2008-09-29| 674.61
#2008-09-30| 672.00
#2008-10-01| 672.22
#2008-10-02| 684.58
#2008-10-03| 672.94
#2008-10-06| 652.07
#2008-10-07| 648.81
#2008-10-08| 622.19
#2008-10-09| 620.77
#2008-10-10| 580.75
#2008-10-13| 606.64
#2008-10-14| 627.53
#2008-10-15| 611.23
#2008-10-16| 583.18
#2008-10-17| 584.24
#2008-10-20| 601.04
#2008-10-21| 603.54
#2008-10-22| 578.57
#2008-10-23| 568.35
#2008-10-24| 542.03
#2008-10-27| 518.71
#2008-10-28| 532.46
#2008-10-29| 544.76
#2008-10-30| 581.34
#2008-10-31| 573.02
#2008-11-03| 583.96
#2008-11-04| 594.24
#2008-11-05| 604.59
#2008-11-06| 589.36
#2008-11-07| 598.99
#2008-11-10| 616.34
#2008-11-11| 595.01
#2008-11-12| 605.78
#2008-11-13| 580.95
#2008-11-14| 586.92
#2008-11-17| 595.10
#2008-11-18| 576.14
#2008-11-19| 579.19
#2008-11-20| 565.28
#2008-11-21| 575.16
#2008-11-24| 570.55
#2008-11-25| 589.74
#2008-11-26| 606.38
#2008-11-27| .
#2008-11-28| 601.74
#2008-12-01| 609.01
#2008-12-02| 593.34
#2008-12-03| 611.19
#2008-12-04| 618.80
#2008-12-05| 630.22
#2008-12-08| 644.65
#2008-12-09| 641.05
#2008-12-10| 660.97
#2008-12-11| 659.83
#2008-12-12| 645.76
#2008-12-15| 660.59
#2008-12-16| 663.00
#2008-12-17| 683.04
#2008-12-18| 685.01
#2008-12-19| 681.35
#2008-12-22| 675.56
#2008-12-23| 670.93
#2008-12-24| 656.91
#2008-12-25| .
#2008-12-26| 659.94
#2008-12-29| 670.80
#2008-12-30| 672.89
#2008-12-31| 675.54
#2009-01-01| .
#2009-01-02| 683.71
#2009-01-05| 687.07
#2009-01-06| 670.62
#2009-01-07| 650.67
#2009-01-08| 647.50
#2009-01-09| 649.95
#2009-01-12| 649.05
#2009-01-13| 638.18
#2009-01-14| 642.94
#2009-01-15| 613.76
#2009-01-16| 621.80
#2009-01-19| .
#2009-01-20| 620.22
#2009-01-21| 624.29
#2009-01-22| 626.31
#2009-01-23| 622.78
#2009-01-26| 621.77
#2009-01-27| 632.73
#2009-01-28| 628.32
#2009-01-29| 626.69
#2009-01-30| 626.37
#2009-02-02| 608.61
#2009-02-03| 605.26
#2009-02-04| 611.36
#2009-02-05| 611.04
#2009-02-06| 620.40
#2009-02-09| 613.28
#2009-02-10| 617.14
#2009-02-11| 615.34
#2009-02-12| 602.61
#2009-02-13| 611.02
#2009-02-16| .
#2009-02-17| 594.74
#2009-02-18| 588.00
#2009-02-19| 586.74
#2009-02-20| 578.00
#2009-02-23| 585.03
#2009-02-24| 573.45
#2009-02-25| 575.61
#2009-02-26| 569.30
#2009-02-27| 569.72
#2009-03-02| 560.19
#2009-03-03| 553.86
#2009-03-04| 556.80
#2009-03-05| 553.61
#2009-03-06| 547.51
#2009-03-09| 534.20
#2009-03-10| 542.11
#2009-03-11| 542.45
#2009-03-12| 530.60
#2009-03-13| 541.63
#2009-03-16| 547.57
#2009-03-17| 546.80
#2009-03-18| 546.84
#2009-03-19| 559.76
#2009-03-20| 549.76
#2009-03-23| 566.58
#2009-03-24| 565.11
#2009-03-25| 571.14
#2009-03-26| 586.29
#2009-03-27| 586.28
#2009-03-30| 570.81
#2009-03-31| 564.11
#2009-04-01| 570.84
#2009-04-02| 580.82
#2009-04-03| 575.50
#2009-04-06| 580.17
#2009-04-07| 583.81
#2009-04-08| 577.52
#2009-04-09| 585.72
#2009-04-10| .
#2009-04-13| 583.44
#2009-04-14| 593.19
#2009-04-15| 598.64
#2009-04-16| 597.36
#2009-04-17| 595.74
#2009-04-20| 592.75
#2009-04-21| 587.59
#2009-04-22| 578.75
#2009-04-23| 586.92
#2009-04-24| 587.81
#2009-04-27| 583.36
#2009-04-28| 577.46
#2009-04-29| 587.73
#2009-04-30| 594.30
#2009-05-01| 595.20
#2009-05-04| 607.52
#2009-05-05| 609.98
#2009-05-06| 616.47
#2009-05-07| 625.01
#2009-05-08| 628.54
#2009-05-11| 620.84
#2009-05-12| 626.70
#2009-05-13| 634.68
#2009-05-14| 626.15
#2009-05-15| 630.90
#2009-05-18| 639.38
#2009-05-19| 651.41
#2009-05-20| 651.47
#2009-05-21| 643.15
#2009-05-22| 645.64
#2009-05-25| .
#2009-05-26| 642.70
#2009-05-27| 653.05
#2009-05-28| 648.21
#2009-05-29| 658.27
#2009-06-01| 667.04
#2009-06-02| 660.99
#2009-06-03| 661.19
#2009-06-04| 658.54
#2009-06-05| 662.45
#2009-06-08| 652.16
#2009-06-09| 657.07
#2009-06-10| 669.39
#2009-06-11| 667.33
#2009-06-12| 666.97
#2009-06-15| 664.94
#2009-06-16| 661.29
#2009-06-17| 656.11
#2009-06-18| 652.15
#2009-06-19| 652.00
#2009-06-22| 648.76
#2009-06-23| 644.55
#2009-06-24| 655.18
#2009-06-25| 657.39
#2009-06-26| 665.76
#2009-06-29| 663.83
#2009-06-30| 664.54
#2009-07-01| 666.89
#2009-07-02| 664.15
#2009-07-03| .
#2009-07-06| 659.56
#2009-07-07| 663.71
#2009-07-08| 660.51
#2009-07-09| 666.63
#2009-07-10| 662.77
#2009-07-13| 651.16
#2009-07-14| 658.35
#2009-07-15| 659.93
#2009-07-16| 662.77
#2009-07-17| 673.59
#2009-07-20| 680.30
#2009-07-21| 680.60
#2009-07-22| 677.64
#2009-07-23| 677.81
#2009-07-24| 680.86
#2009-07-27| 693.15
#2009-07-28| 704.35
#2009-07-29| 702.59
#2009-07-30| 701.69
#2009-07-31| 704.26
#2009-08-03| 703.76
#2009-08-04| 702.17
#2009-08-05| 700.50
#2009-08-06| 714.80
#2009-08-07| 708.51
#2009-08-10| 716.15
#2009-08-11| 722.08
#2009-08-12| 711.18
#2009-08-13| 721.11
#2009-08-14| 722.97
#2009-08-17| 699.33
#2009-08-18| 703.04
#2009-08-19| 695.31
#2009-08-20| 698.09
#2009-08-21| 690.07
#2009-08-24| 696.80
#2009-08-25| 696.27
#2009-08-26| 701.73
#2009-08-27| 701.62
#2009-08-28| 704.38
#2009-08-31| 701.12
#2009-09-01| 702.42
#2009-09-02| 693.98
#2009-09-03| 701.18
#2009-09-04| 709.68
#2009-09-07| .
#2009-09-08| 720.19
#2009-09-09| 716.28
#2009-09-10| 729.20
#2009-09-11| 731.03
#2009-09-14| 724.93
#2009-09-15| 719.06
#2009-09-16| 725.04
#2009-09-17| 730.63
#2009-09-18| 731.03
#2009-09-21| 728.29
#2009-09-22| 735.85
#2009-09-23| 735.38
#2009-09-24| 732.18
#2009-09-25| 727.34
#2009-09-28| 724.64
#2009-09-29| 723.18
#2009-09-30| 727.96
#2009-10-01| 730.04
#2009-10-02| 719.74
#2009-10-05| 718.78
#2009-10-06| 718.36
#2009-10-07| 717.39
#2009-10-08| 715.20
#2009-10-09| 713.02
#2009-10-12| 712.90
#2009-10-13| 713.33
#2009-10-14| 718.41
#2009-10-15| 715.17
#2009-10-16| 711.14
#2009-10-19| 716.29
#2009-10-20| 717.38
#2009-10-21| 710.12
#2009-10-22| 699.92
#2009-10-23| 698.43
#2009-10-26| 700.45
#2009-10-27| 692.61
#2009-10-28| 686.58
#2009-10-29| 681.19
#2009-10-30| 683.71
#2009-11-02| 681.30
#2009-11-03| 677.46
#2009-11-04| 682.55
#2009-11-05| 681.11
#2009-11-06| 686.87
#2009-11-09| 685.23
#2009-11-10| 682.53
#2009-11-11| 695.02
#2009-11-12| 686.79
#2009-11-13| 691.27
#2009-11-16| 693.65
#2009-11-17| 691.75
#2009-11-18| 694.82
#2009-11-19| 692.42
#2009-11-20| 689.92
#2009-11-23| 689.59
#2009-11-24| 689.56
#2009-11-25| 694.49
#2009-11-26| .
#2009-11-27| 680.93
#2009-11-30| 691.83
#2009-12-01| 694.26
#2009-12-02| 699.35
#2009-12-03| 705.39
#2009-12-04| 697.76
#2009-12-07| 693.97
#2009-12-08| 697.48
#2009-12-09| 695.14
#2009-12-10| 692.76
#2009-12-11| 690.62
#2009-12-14| 692.24
#2009-12-15| 688.06
#2009-12-16| 691.74
#2009-12-17| 686.07
#2009-12-18| 684.98
#2009-12-21| 676.64
#2009-12-22| 678.39
#2009-12-23| 679.55
#2009-12-24| 681.89
#2009-12-25| .
#2009-12-28| 686.40
#2009-12-29| 687.35
#2009-12-30| 684.16
#2009-12-31| 689.29
#2010-01-01| .
#2010-01-04| 694.75
#2010-01-05| 702.91
#2010-01-06| 705.08
#2010-01-07| 699.25
#2010-01-08| 705.16
#2010-01-11| 711.88
#2010-01-12| 716.32
#2010-01-13| 719.05
#2010-01-14| 733.55
#2010-01-15| 738.80
#2010-01-18| .
#2010-01-19| 731.24
#2010-01-20| 732.07
#2010-01-21| 731.18
#2010-01-22| 729.41
#2010-01-25| 728.96
#2010-01-26| 715.37
#2010-01-27| 714.82
#2010-01-28| 716.21
#2010-01-29| 709.41
#2010-02-01| 715.73
#2010-02-02| 720.90
#2010-02-03| 724.26
#2010-02-04| 717.56
#2010-02-05| 709.20
#2010-02-08| 707.89
#2010-02-09| 711.66
#2010-02-10| 707.64
#2010-02-11| 713.33
#2010-02-12| 714.78
#2010-02-15| .
#2010-02-16| 711.38
#2010-02-17| 717.75
#2010-02-18| 716.05
#2010-02-19| 700.57
#2010-02-22| 713.94
#2010-02-23| 718.58
#2010-02-24| 712.96
#2010-02-25| 712.31
#2010-02-26| 716.10
#2010-03-01| 720.56
#2010-03-02| 722.51
#2010-03-03| 721.13
#2010-03-04| 712.34
#2010-03-05| 711.86
#2010-03-08| 722.49
#2010-03-09| 723.82
#2010-03-10| 719.09
#2010-03-11| 721.70
#2010-03-12| 723.05
#2010-03-15| 720.34
#2010-03-16| 722.40
#2010-03-17| 727.61
#2010-03-18| 727.36
#2010-03-19| 731.07
#2010-03-22| 725.85
#2010-03-23| 723.85
#2010-03-24| 718.83
#2010-03-25| 714.82
#2010-03-26| 721.85
#2010-03-29| 727.77
#2010-03-30| 730.13
#2010-03-31| 725.59
#2010-04-01| 729.81
#2010-04-02| .
#2010-04-05| 726.48
#2010-04-06| 729.72
#2010-04-07| 734.20
#2010-04-08| 734.66
#2010-04-09| 743.59
#2010-04-12| 740.28
#2010-04-13| 738.30
#2010-04-14| 738.60
#2010-04-15| 740.67
#2010-04-16| 737.01
#2010-04-19| 727.93
#2010-04-20| 734.57
#2010-04-21| 734.79
#2010-04-22| 732.17
#2010-04-23| 728.18
#2010-04-26| 735.43
#2010-04-27| 732.10
#2010-04-28| 716.59
#2010-04-29| 716.32
#2010-04-30| 722.62
#2010-05-03| 718.65
#2010-05-04| 715.13
#2010-05-05| 709.09
#2010-05-06| 706.09
#2010-05-07| 704.60
#2010-05-10| 714.15
#2010-05-11| 709.35
#2010-05-12| 709.25
#2010-05-13| 712.19
#2010-05-14| 709.71
#2010-05-17| 703.52
#2010-05-18| 709.13
#2010-05-19| 702.33
#2010-05-20| 705.43
#2010-05-21| 694.90
#2010-05-24| 692.37
#2010-05-25| 675.10
#2010-05-26| 681.35
#2010-05-27| 684.70
#2010-05-28| 689.61
#2010-05-31| .
#2010-06-01| 685.57
#2010-06-02| 687.82
#2010-06-03| 699.42
#2010-06-04| 697.44
#2010-06-07| 686.71
#2010-06-08| 692.88
#2010-06-09| 696.75
#2010-06-10| 703.30
#2010-06-11| 704.57
#2010-06-14| 710.17
#2010-06-15| 709.69
#2010-06-16| 712.14
#2010-06-17| 718.90
#2010-06-18| 725.64
#2010-06-21| 733.52
#2010-06-22| 728.54
#2010-06-23| 729.33
#2010-06-24| 729.51
#2010-06-25| 726.61
#2010-06-28| 727.98
#2010-06-29| 724.06
#2010-06-30| 723.75
#2010-07-01| 721.28
#2010-07-02| 723.61
#2010-07-05| .
#2010-07-06| 731.23
#2010-07-07| 729.17
#2010-07-08| 736.37
#2010-07-09| 745.75
#2010-07-12| 745.57
#2010-07-13| 748.09
#2010-07-14| 749.71
#2010-07-15| 745.13
#2010-07-16| 743.17
#2010-07-19| 739.74
#2010-07-20| 739.95
#2010-07-21| 741.00
#2010-07-22| 742.34
#2010-07-23| 747.02
#2010-07-26| 748.22
#2010-07-27| 751.77
#2010-07-28| 758.34
#2010-07-29| 757.41
#2010-07-30| 757.01
#2010-08-02| 763.66
#2010-08-03| 764.77
#2010-08-04| 764.97
#2010-08-05| 770.62
#2010-08-06| 778.90
#2010-08-09| 780.18
#2010-08-10| 776.08
#2010-08-11| 771.73
#2010-08-12| 765.37
#2010-08-13| 766.74
#2010-08-16| 771.89
#2010-08-17| 773.72
#2010-08-18| 777.95
#2010-08-19| 777.59
#2010-08-20| 773.27
#2010-08-23| 771.17
#2010-08-24| 771.08
#2010-08-25| 765.83
#2010-08-26| 771.89
#2010-08-27| 771.48
#2010-08-30| 776.61
#2010-08-31| 769.79
#2010-09-01| 776.43
#2010-09-02| 778.99
#2010-09-03| 783.94
#2010-09-06| .
#2010-09-07| 789.80
#2010-09-08| 781.74
#2010-09-09| 784.04
#2010-09-10| 783.91
#2010-09-13| 794.19
#2010-09-14| 796.23
#2010-09-15| 793.30
#2010-09-16| 791.57
#2010-09-17| 800.08
#2010-09-20| 802.70
#2010-09-21| 802.68
#2010-09-22| 804.49
#2010-09-23| 802.55
#2010-09-24| 807.91
#2010-09-27| 816.03
#2010-09-28| 812.50
#2010-09-29| 817.97
#2010-09-30| 811.59
#2010-10-01| 817.55
#2010-10-04| 815.59
#2010-10-05| 823.17
#2010-10-06| 829.07
#2010-10-07| 830.54
#2010-10-08| 827.23
#2010-10-11| 826.32
#2010-10-12| 817.64
#2010-10-13| 823.64
#2010-10-14| 832.54
#2010-10-15| 829.92
#2010-10-18| 824.71
#2010-10-19| 822.38
#2010-10-20| 819.48
#2010-10-21| 819.79
#2010-10-22| 817.92
#2010-10-25| 825.73
#2010-10-26| 820.92
#2010-10-27| 814.20
#2010-10-28| 817.99
#2010-10-29| 819.27
#2010-11-01| 820.80
#2010-11-02| 818.06
#2010-11-03| 816.97
#2010-11-04| 831.29
#2010-11-05| 833.42
#2010-11-08| 838.83
#2010-11-09| 848.11
#2010-11-10| 844.93
#2010-11-11| 842.64
#2010-11-12| 833.00
#2010-11-15| 828.34
#2010-11-16| 820.92
#2010-11-17| 818.89
#2010-11-18| 824.58
#2010-11-19| 828.28
#2010-11-22| 830.89
#2010-11-23| 823.94
#2010-11-24| 821.43
#2010-11-25| .
#2010-11-26| 817.20
#2010-11-29| 816.69
#2010-11-30| 814.84
#2010-12-01| 820.17
#2010-12-02| 826.22
#2010-12-03| 827.77
#2010-12-06| 828.33
#2010-12-07| 829.63
#2010-12-08| 823.14
#2010-12-09| 827.54
#2010-12-10| 823.87
#2010-12-13| 824.55
#2010-12-14| 823.99
#2010-12-15| 819.61
#2010-12-16| 815.57
#2010-12-17| 814.53
#2010-12-20| 815.68
#2010-12-21| 823.80
#2010-12-22| 825.03
#2010-12-23| 826.86
#2010-12-24| .
#2010-12-27| 827.88
#2010-12-28| 828.11
#2010-12-29| 832.28
#2010-12-30| 833.08
#2010-12-31| 836.98
#2011-01-03| 837.47
#2011-01-04| 839.98
#2011-01-05| 832.23
#2011-01-06| 836.58
#2011-01-07| 831.14
#2011-01-10| 827.77
#2011-01-11| 827.97
#2011-01-12| 836.35
#2011-01-13| 836.86
#2011-01-14| 836.49
#2011-01-17| .
#2011-01-18| 836.22
#2011-01-19| 843.59
#2011-01-20| 830.02
#2011-01-21| 828.65
#2011-01-24| 831.16
#2011-01-25| 836.34
#2011-01-26| 836.71
#2011-01-27| 836.15
#2011-01-28| 838.54
#2011-01-31| 833.05
#2011-02-01| 833.02
#2011-02-02| 842.09
#2011-02-03| 841.82
#2011-02-04| 844.07
#2011-02-07| 843.48
#2011-02-08| 852.42
#2011-02-09| 848.71
#2011-02-10| 836.17
#2011-02-11| 831.89
#2011-02-14| 837.62
#2011-02-15| 837.28
#2011-02-16| 840.21
#2011-02-17| 845.80
#2011-02-18| 850.61
#2011-02-21| .
#2011-02-22| 842.30
#2011-02-23| 839.77
#2011-02-24| 837.32
#2011-02-25| 846.16
#2011-02-28| 847.49
#2011-03-01| 859.77
#2011-03-02| 850.52
#2011-03-03| 855.60
#2011-03-04| 860.57
#2011-03-07| 857.51
#2011-03-08| 859.34
#2011-03-09| 866.52
#2011-03-10| 853.90
#2011-03-11| 850.59
#2011-03-14| 835.87
#2011-03-15| 798.11
#2011-03-16| 826.86
#2011-03-17| 813.51
#2011-03-18| 806.83
#2011-03-21| 814.27
#2011-03-22| 827.65
#2011-03-23| 826.41
#2011-03-24| 825.68
#2011-03-25| 835.12
#2011-03-28| 831.78
#2011-03-29| 834.64
#2011-03-30| 845.98
#2011-03-31| 849.61
#2011-04-01| 848.52
#2011-04-04| 855.10
#2011-04-05| 848.59
#2011-04-06| 851.02
#2011-04-07| 854.58
#2011-04-08| 857.31
#2011-04-11| 858.38
#2011-04-12| 853.97
#2011-04-13| 859.02
#2011-04-14| 860.41
#2011-04-15| 857.29
#2011-04-18| 856.36
#2011-04-19| 854.18
#2011-04-20| 866.64
#2011-04-21| 871.02
#2011-04-22| .
#2011-04-25| 868.23
#2011-04-26| 869.03
#2011-04-27| 869.11
#2011-04-28| 878.36
#2011-04-29| 880.98
#2011-05-02| 883.20
#2011-05-03| 881.91
#2011-05-04| 879.41
#2011-05-05| 879.82
#2011-05-06| 873.21
#2011-05-09| 876.19
#2011-05-10| 875.32
#2011-05-11| 877.94
#2011-05-12| 875.12
#2011-05-13| 874.06
#2011-05-16| 865.75
#2011-05-17| 862.27
#2011-05-18| 867.44
#2011-05-19| 866.07
#2011-05-20| 871.92
#2011-05-23| 857.69
#2011-05-24| 860.69
#2011-05-25| 859.72
#2011-05-26| 867.17
#2011-05-27| 871.22
#2011-05-30| .
#2011-05-31| 883.15
#2011-06-01| 889.03
#2011-06-02| 879.70
#2011-06-03| 879.97
#2011-06-06| 878.87
#2011-06-07| 878.74
#2011-06-08| 880.31
#2011-06-09| 874.87
#2011-06-10| 877.85
#2011-06-13| 873.01
#2011-06-14| 873.99
#2011-06-15| 872.77
#2011-06-16| 859.68
#2011-06-17| 860.94
#2011-06-20| 858.56
#2011-06-21| 870.08
#2011-06-22| 878.74
#2011-06-23| 873.62
#2011-06-24| 881.23
#2011-06-27| 868.62
#2011-06-28| 873.01
#2011-06-29| 881.75
#2011-06-30| 890.73
#2011-07-01| 891.93
#2011-07-04| .
#2011-07-05| 895.55
#2011-07-06| 897.88
#2011-07-07| 895.85
#2011-07-08| 903.04
#2011-07-11| 893.91
#2011-07-12| 888.17
#2011-07-13| 901.19
#2011-07-14| 901.45
#2011-07-15| 902.87
#2011-07-18| 901.37
#2011-07-19| 909.17
#2011-07-20| 921.49
#2011-07-21| 927.90
#2011-07-22| 933.23
#2011-07-25| 929.93
#2011-07-26| 939.83
#2011-07-27| 940.27
#2011-07-28| 934.15
#2011-07-29| 934.50
#2011-08-01| 943.35
#2011-08-02| 935.32
#2011-08-03| 925.62
#2011-08-04| 917.44
#2011-08-05| 894.35
#2011-08-08| 878.14
#2011-08-09| 861.33
#2011-08-10| 877.89
#2011-08-11| 878.23
#2011-08-12| 882.01
#2011-08-15| 889.57
#2011-08-16| 891.45
#2011-08-17| 892.89
#2011-08-18| 890.81
#2011-08-19| 885.21
#2011-08-22| 888.39
#2011-08-23| 895.65
#2011-08-24| 887.89
#2011-08-25| 887.12
#2011-08-26| 888.19
#2011-08-29| 893.62
#2011-08-30| 897.63
#2011-08-31| 902.28
#2011-09-01| 906.13
#2011-09-02| 910.37
#2011-09-05| .
#2011-09-06| 904.99
#2011-09-07| 918.55
#2011-09-08| 919.50
#2011-09-09| 915.11
#2011-09-12| 906.31
#2011-09-13| 900.63
#2011-09-14| 902.69
#2011-09-15| 914.53
#2011-09-16| 915.20
#2011-09-19| 909.94
#2011-09-20| 909.55
#2011-09-21| 906.32
#2011-09-22| 870.25
#2011-09-23| 867.29
#2011-09-26| 854.23
#2011-09-27| 869.09
#2011-09-28| 870.15
#2011-09-29| 871.96
#2011-09-30| 870.98
#2011-10-03| 871.93
#2011-10-04| 863.95
#2011-10-05| 857.58
#2011-10-06| 870.02
#2011-10-07| 868.46
#2011-10-10| 869.50
#2011-10-11| 879.39
#2011-10-12| 880.79
#2011-10-13| 881.00
#2011-10-14| 885.13
#2011-10-17| 897.35
#2011-10-18| 883.20
#2011-10-19| 884.52
#2011-10-20| 879.74
#2011-10-21| 880.10
#2011-10-24| 894.30
#2011-10-25| 897.11
#2011-10-26| 895.41
#2011-10-27| 905.56
#2011-10-28| 918.45
#2011-10-31| 903.64
#2011-11-01| 897.06
#2011-11-02| 894.69
#2011-11-03| 889.08
#2011-11-04| 901.80
#2011-11-07| 900.01
#2011-11-08| 899.96
#2011-11-09| 906.07
#2011-11-10| 895.99
#2011-11-11| 901.09
#2011-11-14| 906.60
#2011-11-15| 901.10
#2011-11-16| 905.19
#2011-11-17| 901.55
#2011-11-18| 891.42
#2011-11-21| 886.56
#2011-11-22| 885.71
#2011-11-23| 877.81
#2011-11-24| .
#2011-11-25| 862.82
#2011-11-28| 869.86
#2011-11-29| 870.65
#2011-11-30| 875.39
#2011-12-01| 880.74
#2011-12-02| 884.37
#2011-12-05| 885.00
#2011-12-06| 878.72
#2011-12-07| 889.24
#2011-12-08| 882.84
#2011-12-09| 871.88
#2011-12-12| 876.12
#2011-12-13| 873.14
#2011-12-14| 871.61
#2011-12-15| 862.26
#2011-12-16| 868.35
#2011-12-19| 859.86
#2011-12-20| 861.29
#2011-12-21| 869.50
#2011-12-22| 869.01
#2011-12-23| 871.52
#2011-12-26| .
#2011-12-27| 871.56
#2011-12-28| 871.31
#2011-12-29| 873.78
#2011-12-30| 880.93
#2012-01-02| .
#2012-01-03| 887.12
#2012-01-04| 890.29
#2012-01-05| 886.56
#2012-01-06| 879.23
#2012-01-09| 880.78
#2012-01-10| 883.88
#2012-01-11| 880.13
#2012-01-12| 876.39
#2012-01-13| 880.12
#2012-01-16| .
#2012-01-17| 873.22
#2012-01-18| 867.36
#2012-01-19| 866.04
#2012-01-20| 872.77
#2012-01-23| 878.58
#2012-01-24| 877.02
#2012-01-25| 875.08
#2012-01-26| 887.79
#2012-01-27| 894.97
#2012-01-30| 884.13
#2012-01-31| 887.52
#2012-02-01| 889.50
#2012-02-02| 900.86
#2012-02-03| 894.64
#2012-02-06| 888.71
#2012-02-07| 888.79
#2012-02-08| 892.95
#2012-02-09| 886.77
#2012-02-10| 887.70
#2012-02-13| 896.08
#2012-02-14| 887.85
#2012-02-15| 896.16
#2012-02-16| 893.50
#2012-02-17| 896.63
#2012-02-20| .
#2012-02-21| 898.66
#2012-02-22| 899.57
#2012-02-23| 896.37
#2012-02-24| 894.12
#2012-02-27| 889.79
#2012-02-28| 899.95
#2012-02-29| 907.34
#2012-03-01| 904.69
#2012-03-02| 905.88
#2012-03-05| 901.90
#2012-03-06| 898.25
#2012-03-07| 888.99
#2012-03-08| 892.88
#2012-03-09| 897.51
#2012-03-12| 900.82
#2012-03-13| 900.91
#2012-03-14| 894.41
#2012-03-15| 899.01
#2012-03-16| 893.50
#2012-03-19| 887.83
#2012-03-20| 884.42
#2012-03-21| 887.17
#2012-03-22| 893.08
#2012-03-23| 893.21
#2012-03-26| 891.17
#2012-03-27| 900.70
#2012-03-28| 899.43
#2012-03-29| 897.51
#2012-03-30| 904.86
#2012-04-02| 903.27
#2012-04-03| 903.97
#2012-04-04| 896.39
#2012-04-05| 891.04
#2012-04-06| .
#2012-04-09| 891.30
#2012-04-10| 889.90
#2012-04-11| 887.22
#2012-04-12| 892.11
#2012-04-13| 897.07
#2012-04-16| 897.41
#2012-04-17| 897.55
#2012-04-18| 899.00
#2012-04-19| 896.37
#2012-04-20| 900.23
#2012-04-23| 894.52
#2012-04-24| 896.51
#2012-04-25| 895.54
#2012-04-26| 901.64
#2012-04-27| 903.32
#2012-04-30| 911.50
#2012-05-01| 907.83
#2012-05-02| 910.03
#2012-05-03| 911.36
#2012-05-04| 911.63
#2012-05-07| 907.12
#2012-05-08| 907.63
#2012-05-09| 907.86
#2012-05-10| 905.77
#2012-05-11| 901.07
#2012-05-14| 899.22
#2012-05-15| 903.70
#2012-05-16| 880.97
#2012-05-17| 883.78
#2012-05-18| 872.70
#2012-05-21| 874.63
#2012-05-22| 874.45
#2012-05-23| 868.69
#2012-05-24| 863.88
#2012-05-25| 862.02
#2012-05-28| .
#2012-05-29| 867.30
#2012-05-30| 862.35
#2012-05-31| 865.90
#2012-06-01| 867.70
#2012-06-04| 856.90
#2012-06-05| 856.38
#2012-06-06| 868.32
#2012-06-07| 870.55
#2012-06-08| 863.52
#2012-06-11| 872.73
#2012-06-12| 869.37
#2012-06-13| 874.92
#2012-06-14| 869.59
#2012-06-15| 880.22
#2012-06-18| 881.79
#2012-06-19| 888.65
#2012-06-20| 895.14
#2012-06-21| 890.92
#2012-06-22| 888.36
#2012-06-25| 894.46
#2012-06-26| 897.08
#2012-06-27| 908.94
#2012-06-28| 916.36
#2012-06-29| 927.53
#2012-07-02| 930.75
#2012-07-03| 943.14
#2012-07-04| .
#2012-07-05| 942.77
#2012-07-06| 940.80
#2012-07-09| 937.05
#2012-07-10| 946.80
#2012-07-11| 955.16
#2012-07-12| 943.15
#2012-07-13| 954.04
#2012-07-16| 959.81
#2012-07-17| 966.01
#2012-07-18| 964.93
#2012-07-19| 970.27
#2012-07-20| 966.28
#2012-07-23| 955.73
#2012-07-24| 955.40
#2012-07-25| 957.24
#2012-07-26| 957.97
#2012-07-27| 967.00
#2012-07-30| 977.44
#2012-07-31| 985.30
#2012-08-01| 986.60
#2012-08-02| 983.70
#2012-08-03| 983.16
#2012-08-06| 994.62
#2012-08-07| 993.14
#2012-08-08| 988.25
#2012-08-09| 994.54
#2012-08-10| 990.68
#2012-08-13| 989.97
#2012-08-14|1000.05
#2012-08-15| 999.83
#2012-08-16| 989.20
#2012-08-17| 980.07
#2012-08-20| 977.07
#2012-08-21| 984.83
#2012-08-22| 985.54
#2012-08-23| 996.38
#2012-08-24| 991.47
#2012-08-27| 990.55
#2012-08-28| 988.36
#2012-08-29| 985.91
#2012-08-30| 984.39
#2012-08-31| 985.88
#2012-09-03| .
#2012-09-04| 983.38
#2012-09-05| 979.94
#2012-09-06| 979.89
#2012-09-07| 989.19
#2012-09-10| 989.38
#2012-09-11| 995.74
#2012-09-12|1000.93
#2012-09-13|1000.15
#2012-09-14|1011.42
#2012-09-17|1004.84
#2012-09-18|1003.61
#2012-09-19|1010.49
#2012-09-20|1008.97
#2012-09-21|1014.60
#2012-09-24|1017.37
#2012-09-25|1019.78
#2012-09-26|1010.81
#2012-09-27|1017.17
#2012-09-28|1020.68
#2012-10-01|1016.83
#2012-10-02|1019.96
#2012-10-03|1018.59
#2012-10-04|1018.75
#2012-10-05|1015.57
#2012-10-08|1012.48
#2012-10-09|1012.92
#2012-10-10|1002.87
#2012-10-11|1002.66
#2012-10-12| 985.67
#2012-10-15| 975.88
#2012-10-16| 987.60
#2012-10-17| 995.40
#2012-10-18|1001.69
#2012-10-19| 996.87
#2012-10-22| 997.79
#2012-10-23| 996.10
#2012-10-24| 998.74
#2012-10-25|1001.82
#2012-10-26| 994.10
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 983.72
#2012-11-01| 987.89
#2012-11-02| 985.34
#2012-11-05| 981.51
#2012-11-06| 982.15
#2012-11-07| 991.38
#2012-11-08| 979.73
#2012-11-09| 979.04
#2012-11-12| 975.41
#2012-11-13| 971.95
#2012-11-14| 972.81
#2012-11-15| 961.96
#2012-11-16| 968.40
#2012-11-19| 976.43
#2012-11-20| 976.47
#2012-11-21| 979.89
#2012-11-22| .
#2012-11-23| 988.24
#2012-11-26| 988.02
#2012-11-27| 994.80
#2012-11-28| 998.62
#2012-11-29|1002.69
#2012-11-30|1000.00
#2012-12-03| 990.68
#2012-12-04| 995.69
#2012-12-05|1000.48
#2012-12-06| 999.94
#2012-12-07| 997.10
#2012-12-10|1001.85
#2012-12-11|1002.79
#2012-12-12|1005.09
#2012-12-13|1001.47
#2012-12-14| 996.04
#2012-12-17| 994.73
#2012-12-18|1005.25
#2012-12-19|1008.75
#2012-12-20|1004.93
#2012-12-21|1002.39
#2012-12-24| 999.82
#2012-12-25|1005.64
#2012-12-26|1003.46
#2012-12-27|1003.80
#2012-12-28|1006.17
#2012-12-31|1003.16
#2013-01-01|1003.53
#2013-01-02|1005.21
#2013-01-03|1009.23
#2013-01-04|1005.67
#2013-01-07|1000.84
#2013-01-08|1003.64
#2013-01-09| 999.68
#2013-01-10|1002.72
#2013-01-11| 999.47
#2013-01-14|1004.25
#2013-01-15|1008.04
#2013-01-16| 999.75
#2013-01-17|1001.19
#2013-01-18|1008.10
#2013-01-21|1002.83
#2013-01-22|1002.21
#2013-01-23|1003.67
#2013-01-24| 993.61
#2013-01-25| 990.39
#2013-01-28| 986.92
#2013-01-29| 993.17
#2013-01-30|1000.54
#2013-01-31|1003.27
#2013-02-01|1003.17
#2013-02-04|1006.32
#2013-02-05| 997.03
#2013-02-06|1004.82
#2013-02-07|1005.37
#2013-02-08|1002.02
#2013-02-11| 998.72
#2013-02-12|1007.14
#2013-02-13|1006.67
#2013-02-14|1005.26
#2013-02-15| 997.70
#2013-02-18|1001.77
#2013-02-19| 998.84
#2013-02-20|1003.55
#2013-02-21| 998.94
#2013-02-22|1000.53
#2013-02-25|1007.54
#2013-02-26|1006.61
#2013-02-27|1002.63
#2013-02-28|1012.30
#2013-03-01|1002.76
#2013-03-04|1001.49
#2013-03-05|1004.32
#2013-03-06|1017.63
#2013-03-07|1012.09
#2013-03-08|1013.31
#2013-03-11|1016.30
#2013-03-12|1019.18
#2013-03-13|1013.59
#2013-03-14|1010.75
#2013-03-15|1009.77
#2013-03-18| 997.87
#2013-03-19| 999.58
#2013-03-20| 997.41
#2013-03-21|1011.90
#2013-03-22|1005.76
#2013-03-25|1017.58
#2013-03-26|1024.89
#2013-03-27|1036.06
#2013-03-28|1037.22
#2013-03-29|1039.48
#2013-04-01|1032.96
#2013-04-02|1034.47
#2013-04-03|1046.48
#2013-04-04|1038.99
#2013-04-05|1036.37
#2013-04-08|1039.85
#2013-04-09|1047.20
#2013-04-10|1044.95
#2013-04-11|1054.28
#2013-04-12|1059.26
#2013-04-15|1059.72
#2013-04-16|1055.95
#2013-04-17|1063.90
#2013-04-18|1058.82
#2013-04-19|1064.31
#2013-04-22|1073.63
#2013-04-23|1070.26
#2013-04-24|1085.63
#2013-04-25|1099.99
#2013-04-26|1102.38
#2013-04-29|1106.26
#2013-04-30|1123.31
#2013-05-01|1120.70
#2013-05-02|1119.94
#2013-05-03|1114.01
#2013-05-06|1118.44
#2013-05-07|1130.68
#2013-05-08|1139.03
#2013-05-09|1150.24
#2013-05-10|1148.08
#2013-05-13|1152.14
#2013-05-14|1158.92
#2013-05-15|1175.04
#2013-05-16|1172.07
#2013-05-17|1166.21
#2013-05-20|1181.95
#2013-05-21|1166.58
#2013-05-22|1160.44
#2013-05-23|1135.87
#2013-05-24|1135.84
#2013-05-27|1124.89
#2013-05-28|1127.62
#2013-05-29|1125.50
#2013-05-30|1103.76
#2013-05-31|1100.52
#2013-06-03|1091.01
#2013-06-04|1098.88
#2013-06-05|1101.22
#2013-06-06|1088.55
#2013-06-07|1084.20
#2013-06-10|1102.57
#2013-06-11|1099.80
#2013-06-12|1100.43
#2013-06-13|1069.16
#2013-06-14|1083.23
#2013-06-17|1099.29
#2013-06-18|1095.24
#2013-06-19|1112.41
#2013-06-20|1082.49
#2013-06-21|1092.68
#2013-06-24|1080.04
#2013-06-25|1076.86
#2013-06-26|1085.42
#2013-06-27|1107.52
#2013-06-28|1140.25
#2013-07-01|1134.82
#2013-07-02|1135.49
#2013-07-03|1118.70
#2013-07-04|1121.85
#2013-07-05|1130.94
#2013-07-08|1111.04
#2013-07-09|1124.06
#2013-07-10|1134.29
#2013-07-11|1152.44
#2013-07-12|1152.30
#2013-07-15|1151.10
#2013-07-16|1158.08
#2013-07-17|1164.51
#2013-07-18|1173.08
#2013-07-19|1174.39
#2013-07-22|1188.84
#2013-07-23|1211.69
#2013-07-24|1211.87
#2013-07-25|1194.91
#2013-07-26|1193.02
#2013-07-29|1177.58
#2013-07-30|1177.72
#2013-07-31|1181.85
#2013-08-01|1196.82
#2013-08-02|1212.55
#2013-08-05|1208.31
#2013-08-06|1207.20
#2013-08-07|1188.37
#2013-08-08|1183.94
#2013-08-09|1187.47
#2013-08-12|1178.18
#2013-08-13|1189.45
#2013-08-14|1192.20
#2013-08-15|1180.44
#2013-08-16|1171.11
#2013-08-19|1167.34
#2013-08-20|1154.30
#2013-08-21|1150.36
#2013-08-22|1135.95
#2013-08-23|1141.94
#2013-08-26|1140.68
#2013-08-27|1136.84
#2013-08-28|1125.73
#2013-08-29|1134.35
#2013-08-30|1137.43
#2013-09-02|1144.62
#2013-09-03|1153.25
#2013-09-04|1153.48
#2013-09-05|1151.69
#2013-09-06|1156.02
#2013-09-09|1168.63
#2013-09-10|1182.26
#2013-09-11|1188.71
#2013-09-12|1193.26
#2013-09-13|1189.07
#2013-09-16|1201.70
#2013-09-17|1182.13
#2013-09-18|1185.39
#2013-09-19|1209.52
#2013-09-20|1202.77
#2013-09-23|1201.30
#2013-09-24|1201.27
#2013-09-25|1204.52
#2013-09-26|1212.13
#2013-09-27|1218.44
#2013-09-30|1203.16
#2013-10-01|1214.09
#2013-10-02|1230.60
#2013-10-03|1247.53
#2013-10-04|1234.14
#2013-10-07|1237.65
#2013-10-08|1239.10
#2013-10-09|1221.76
#2013-10-10|1222.72
#2013-10-11|1230.79
#2013-10-14|1231.42
#2013-10-15|1231.53
#2013-10-16|1232.80
#2013-10-17|1239.44
#2013-10-18|1241.60
#2013-10-21|1243.56
#2013-10-22|1241.54
#2013-10-23|1236.44
#2013-10-24|1245.98
#2013-10-25|1220.65
#2013-10-28|1230.23
#2013-10-29|1228.03
#2013-10-30|1241.27
#2013-10-31|1233.19
#2013-11-01|1232.20
#2013-11-04|1228.82
#2013-11-05|1233.46
#2013-11-06|1230.64
#2013-11-07|1224.23
#2013-11-08|1210.30
#2013-11-11|1217.69
#2013-11-12|1225.71
#2013-11-13|1213.64
#2013-11-14|1226.26
#2013-11-15|1234.12
#2013-11-18|1241.32
#2013-11-19|1237.29
#2013-11-20|1232.91
#2013-11-21|1236.71
#2013-11-22|1238.94
#2013-11-25|1253.10
#2013-11-26|1252.16
#2013-11-27|1244.08
#2013-11-28|1254.82
#2013-11-29|1252.35
#2013-12-02|1252.21
#2013-12-03|1262.94
#2013-12-04|1248.45
#2013-12-05|1255.26
#2013-12-06|1250.71
#2013-12-09|1265.67
#2013-12-10|1262.63
#2013-12-11|1264.15
#2013-12-12|1254.11
#2013-12-13|1247.42
#2013-12-16|1232.88
#2013-12-17|1245.18
#2013-12-18|1252.03
#2013-12-19|1242.18
#2013-12-20|1242.36
#2013-12-23|1243.82
#2013-12-24|1244.61
#2013-12-25|1245.74
#2013-12-26|1252.20
#2013-12-27|1257.56
#2013-12-30|1260.59
#2013-12-31|1261.66
#2014-01-01|1262.62
#2014-01-02|1256.69
#2014-01-03|1252.55
#2014-01-06|1232.46
#2014-01-07|1235.40
#2014-01-08|1241.95
#2014-01-09|1232.87
#2014-01-10|1243.18
#2014-01-13|1252.78
#2014-01-14|1238.55
#2014-01-15|1236.16
#2014-01-16|1238.82
#2014-01-17|1240.49
#2014-01-20|1232.35
#2014-01-21|1237.85
#2014-01-22|1236.69
#2014-01-23|1222.12
#2014-01-24|1210.40
#2014-01-27|1186.28
#2014-01-28|1174.18
#2014-01-29|1184.09
#2014-01-30|1171.02
#2014-01-31|1171.24
#2014-02-03|1147.15
#2014-02-04|1134.59
#2014-02-05|1133.75
#2014-02-06|1144.32
#2014-02-07|1155.12
#2014-02-10|1171.59
#2014-02-11|1173.45
#2014-02-12|1174.99
#2014-02-13|1163.94
#2014-02-14|1168.90
#2014-02-17|1169.38
#2014-02-18|1184.66
#2014-02-19|1184.28
#2014-02-20|1172.59
#2014-02-21|1189.83
#2014-02-24|1191.65
#2014-02-25|1208.06
#2014-02-26|1203.92
#2014-02-27|1202.17
#2014-02-28|1198.02
#2014-03-03|1184.82
#2014-03-04|1184.48
#2014-03-05|1191.10
#2014-03-06|1205.73
#2014-03-07|1207.51
#2014-03-10|1192.89
#2014-03-11|1203.40
#2014-03-12|1181.81
#2014-03-13|1193.89
#2014-03-14|1175.67
#2014-03-17|1183.39
#2014-03-18|1201.58
#2014-03-19|1200.63
#2014-03-20|1178.53
#2014-03-21|1170.64
#2014-03-24|1189.87
#2014-03-25|1181.17
#2014-03-26|1179.00
#2014-03-27|1187.10
#2014-03-28|1186.19
#2014-03-31|1201.02
#2014-04-01|1200.07
#2014-04-02|1201.55
#2014-04-03|1203.57
#2014-04-04|1192.48
#2014-04-07|1180.66
#2014-04-08|1177.06
#2014-04-09|1177.39
#2014-04-10|1178.90
#2014-04-11|1163.86
#2014-04-14|1156.78
#2014-04-15|1166.73
#2014-04-16|1189.69
#2014-04-17|1192.27
#2014-04-18|1191.90
#2014-04-21|1197.44
#2014-04-22|1195.01
#2014-04-23|1198.59
#2014-04-24|1193.94
#2014-04-25|1192.94
#2014-04-28|1192.13
#2014-04-29|1202.98
#2014-04-30|1211.54
#2014-05-01|1221.19
#2014-05-02|1225.19
#2014-05-05|1224.82
#2014-05-06|1226.40
#2014-05-07|1204.91
#2014-05-08|1213.82
#2014-05-09|1216.58
#2014-05-12|1209.21
#2014-05-13|1217.30
#2014-05-14|1225.98
#2014-05-15|1223.81
#2014-05-16|1213.61
#2014-05-19|1213.52
#2014-05-20|1216.65
#2014-05-21|1218.87
#2014-05-22|1230.33
#2014-05-23|1229.78
#2014-05-26|1235.44
#2014-05-27|1232.18
#2014-05-28|1238.53
#2014-05-29|1242.79
#2014-05-30|1247.71
#2014-06-02|1253.80
#2014-06-03|1263.81
#2014-06-04|1266.46
#2014-06-05|1265.84
#2014-06-06|1258.35
#2014-06-09|1261.46
#2014-06-10|1257.68
#2014-06-11|1261.18
#2014-06-12|1264.26
#2014-06-13|1267.19
#2014-06-16|1260.13
#2014-06-17|1253.24
#2014-06-18|1258.20
#2014-06-19|1273.17
#2014-06-20|1267.43
#2014-06-23|1255.41
#2014-06-24|1257.44
#2014-06-25|1256.10
#2014-06-26|1268.39
#2014-06-27|1268.31
#2014-06-30|1268.53
#2014-07-01|1272.11
#2014-07-02|1281.53
#2014-07-03|1276.48
#2014-07-04|1280.78
#2014-07-07|1282.23
#2014-07-08|1281.27
#2014-07-09|1282.64
#2014-07-10|1277.07
#2014-07-11|1279.49
#2014-07-14|1295.96
#2014-07-15|1304.24
#2014-07-16|1306.19
#2014-07-17|1308.73
#2014-07-18|1304.71
#2014-07-21|1306.40
#2014-07-22|1315.40
#2014-07-23|1312.69
#2014-07-24|1305.07
#2014-07-25|1304.02
#2014-07-28|1309.85
#2014-07-29|1314.20
#2014-07-30|1317.24
#2014-07-31|1314.60
#2014-08-01|1308.55
#2014-08-04|1300.27
#2014-08-05|1303.05
#2014-08-06|1284.97
#2014-08-07|1296.93
#2014-08-08|1279.15
#2014-08-11|1290.76
#2014-08-12|1285.36
#2014-08-13|1295.72
#2014-08-14|1304.69
#2014-08-15|1317.23
#2014-08-18|1326.33
#2014-08-19|1332.97
#2014-08-20|1335.13
#2014-08-21|1334.40
#2014-08-22|1334.94
#2014-08-25|1338.05
#2014-08-26|1329.55
#2014-08-27|1336.55
#2014-08-28|1337.69
#2014-08-29|1346.61
#2014-09-01|1341.55
#2014-09-02|1349.44
#2014-09-03|1367.25
#2014-09-04|1362.58
#2014-09-05|1359.26
#2014-09-08|1370.14
#2014-09-09|1378.47
#2014-09-10|1369.79
#2014-09-11|1382.09
#2014-09-12|1383.84
#2014-09-15|1378.02
#2014-09-16|1375.74
#2014-09-17|1376.34
#2014-09-18|1371.81
#2014-09-19|1379.59
#2014-09-22|1355.24
#2014-09-23|1358.84
#2014-09-24|1346.68
#2014-09-25|1345.65
#2014-09-26|1339.47
#2014-09-29|1333.13
#2014-09-30|1316.16
#2014-10-01|1316.12
#2014-10-02|1303.04
#2014-10-03|1303.93
#2014-10-06|1300.64
#2014-10-07|1311.42
#2014-10-08|1299.26
#2014-10-09|1310.59
#2014-10-10|1290.67
#2014-10-13|1294.63
#2014-10-14|1278.50
#2014-10-15|1291.63
#2014-10-16|1272.00
#2014-10-17|1265.57
#2014-10-20|1297.94
#2014-10-21|1286.98
#2014-10-22|1303.93
#2014-10-23|1288.75
#2014-10-24|1298.16
#2014-10-27|1305.44
#2014-10-28|1310.20
#2014-10-29|1324.93
#2014-10-30|1328.06
#2014-10-31|1343.24
#2014-11-03|1333.34
#2014-11-04|1342.82
#2014-11-05|1324.19
#2014-11-06|1321.43
#2014-11-07|1313.22
#2014-11-10|1309.56
#2014-11-11|1315.49
#2014-11-12|1321.56
#2014-11-13|1328.12
#2014-11-14|1326.84
#2014-11-17|1307.55
#2014-11-18|1326.16
#2014-11-19|1311.18
#2014-11-20|1302.74
#2014-11-21|1308.50
#2014-11-24|1311.01
#2014-11-25|1314.86
#2014-11-26|1321.25
#2014-11-27|1309.40
#2014-11-28|1305.41
#2014-12-01|1294.11
#2014-12-02|1292.43
#2014-12-03|1280.85
#2014-12-04|1286.26
#2014-12-05|1277.79
#2014-12-08|1273.40
#2014-12-09|1272.74
#2014-12-10|1272.08
#2014-12-11|1259.84
#2014-12-12|1258.91
#2014-12-15|1245.91
#2014-12-16|1235.48
#2014-12-17|1233.83
#2014-12-18|1243.81
#2014-12-19|1257.45
#2014-12-22|1267.19
#2014-12-23|1263.45
#2014-12-24|1263.42
#2014-12-25|1258.37
#2014-12-26|1260.01
#2014-12-29|1258.53
#2014-12-30|1251.58
#2014-12-31|1250.41
#2015-01-01|1251.93
#2015-01-02|1251.43
#2015-01-05|1241.13
#2015-01-06|1227.05
#2015-01-07|1232.26
#2015-01-08|1246.51
#2015-01-09|1264.11
#2015-01-12|1266.85
#2015-01-13|1270.52
#2015-01-14|1274.14
#2015-01-15|1288.13
#2015-01-16|1279.09
#2015-01-19|1281.82
#2015-01-20|1290.18
#2015-01-21|1306.69
#2015-01-22|1322.06
#2015-01-23|1341.69
#2015-01-26|1335.15
#2015-01-27|1344.14
#2015-01-28|1345.63
#2015-01-29|1332.01
#2015-01-30|1325.31
#2015-02-02|1323.07
#2015-02-03|1312.84
#2015-02-04|1327.20
#2015-02-05|1329.99
#2015-02-06|1320.55
#2015-02-09|1321.74
#2015-02-10|1316.59
#2015-02-11|1307.25
#2015-02-12|1327.44
#2015-02-13|1337.74
#2015-02-16|1341.02
#2015-02-17|1335.92
#2015-02-18|1337.99
#2015-02-19|1340.43
#2015-02-20|1340.29
#2015-02-23|1335.87
#2015-02-24|1346.17
#2015-02-25|1353.44
#2015-02-26|1362.91
#2015-02-27|1350.98
#2015-03-02|1347.37
#2015-03-03|1338.03
#2015-03-04|1323.37
#2015-03-05|1324.62
#2015-03-06|1319.06
#2015-03-09|1304.23
#2015-03-10|1290.71
#2015-03-11|1285.03
#2015-03-12|1301.79
#2015-03-13|1308.49
#2015-03-16|1311.08
#2015-03-17|1320.91
#2015-03-18|1321.29
#2015-03-19|1318.96
#2015-03-20|1314.84
#2015-03-23|1322.68
#2015-03-24|1327.85
#2015-03-25|1330.87
#2015-03-26|1326.35
#2015-03-27|1321.99
#2015-03-30|1321.19
#2015-03-31|1323.21
#2015-04-01|1322.80
#2015-04-02|1342.76
#2015-04-03|1352.53
#2015-04-06|1354.20
#2015-04-07|1355.73
#2015-04-08|1377.23
#2015-04-09|1377.67
#2015-04-10|1383.04
#2015-04-13|1388.32
#2015-04-14|1397.94
#2015-04-15|1391.00
#2015-04-16|1396.30
#2015-04-17|1400.55
#2015-04-20|1397.66
#2015-04-21|1420.36
#2015-04-22|1418.51
#2015-04-23|1425.94
#2015-04-24|1436.01
#2015-04-27|1442.01
#2015-04-28|1447.32
#2015-04-29|1438.78
#2015-04-30|1394.08
#2015-05-01|1392.29
#2015-05-04|1396.92
#2015-05-05|1395.96
#2015-05-06|1392.70
#2015-05-07|1368.23
#2015-05-08|1372.91
#2015-05-11|1377.80
#2015-05-12|1367.04
#2015-05-13|1364.78
#2015-05-14|1358.66
#2015-05-15|1378.10
#2015-05-18|1377.05
#2015-05-19|1369.29
#2015-05-20|1361.17
#2015-05-21|1358.99
#2015-05-22|1373.29
#2015-05-25|1371.22
#2015-05-26|1365.73
#2015-05-27|1353.12
#2015-05-28|1338.22
#2015-05-29|1339.56
#2015-06-01|1337.38
#2015-06-02|1334.80
#2015-06-03|1344.91
#2015-06-04|1336.58
#2015-06-05|1330.67
#2015-06-08|1323.49
#2015-06-09|1314.93
#2015-06-10|1327.22
#2015-06-11|1334.11
#2015-06-12|1340.69
#2015-06-15|1334.96
#2015-06-16|1329.52
#2015-06-17|1327.58
#2015-06-18|1325.39
#2015-06-19|1332.95
#2015-06-22|1346.83
#2015-06-23|1362.19
#2015-06-24|1359.11
#2015-06-25|1357.96
#2015-06-26|1342.19
#2015-06-29|1331.85
#2015-06-30|1343.34
#2015-07-01|1341.33
#2015-07-02|1347.42
#2015-07-03|1347.61
#2015-07-06|1323.95
#2015-07-07|1334.38
#2015-07-08|1307.08
#2015-07-09|1310.26
#2015-07-10|1325.05
#2015-07-13|1331.76
#2015-07-14|1337.07
#2015-07-15|1336.52
#2015-07-16|1347.63
#2015-07-17|1350.14
#2015-07-20|1348.49
#2015-07-21|1362.80
#2015-07-22|1349.67
#2015-07-23|1349.61
#2015-07-24|1343.98
#2015-07-27|1327.24
#2015-07-28|1327.38
#2015-07-29|1342.70
#2015-07-30|1348.11
#2015-07-31|1354.18
#2015-08-03|1358.84
#2015-08-04|1353.77
#2015-08-05|1352.60
#2015-08-06|1352.11
#2015-08-07|1363.97
#2015-08-10|1383.73
#2015-08-11|1375.72
#2015-08-12|1368.21
#2015-08-13|1355.46
#2015-08-14|1357.57
#2015-08-17|1352.07
#2015-08-18|1342.40
#2015-08-19|1338.66
#2015-08-20|1342.37
#2015-08-21|1333.07
#2015-08-24|1285.71
#2015-08-25|1266.00
#2015-08-26|1263.19
#2015-08-27|1289.55
#2015-08-28|1289.86
#2015-08-31|1292.56
#2015-09-01|1271.98
#2015-09-02|1261.68
#2015-09-03|1270.97
#2015-09-04|1255.94
#2015-09-07|1246.62
#2015-09-08|1246.51
#2015-09-09|1295.11
#2015-09-10|1270.45
#2015-09-11|1266.34
#2015-09-14|1230.76
#2015-09-15|1205.47
#2015-09-16|1214.98
#2015-09-17|1228.26
#2015-09-18|1242.71
#2015-09-21|1236.75
#2015-09-22|1245.87
#2015-09-23|1230.70
#2015-09-24|1218.02
#2015-09-25|1210.63
#2015-09-28|1201.78
#2015-09-29|1161.85
#2015-09-30|1186.69
#2015-10-01|1199.59
#2015-10-02|1203.44
#2015-10-05|1215.57
#2015-10-06|1233.99
#2015-10-07|1250.47
#2015-10-08|1242.39
#2015-10-09|1255.12
#2015-10-12|1265.09
#2015-10-13|1246.71
#2015-10-14|1238.52
#2015-10-15|1264.63
#2015-10-16|1266.11
#2015-10-19|1267.67
#2015-10-20|1279.28
#2015-10-21|1286.50
#2015-10-22|1274.05
#2015-10-23|1287.40
#2015-10-26|1294.02
#2015-10-27|1293.86
#2015-10-28|1297.49
#2015-10-29|1281.85
#2015-10-30|1283.32
#2015-11-02|1274.64
#2015-11-03|1273.32
#2015-11-04|1286.17
#2015-11-05|1290.94
#2015-11-06|1278.31
#2015-11-09|1274.34
#2015-11-10|1269.00
#2015-11-11|1269.65
#2015-11-12|1274.20
#2015-11-13|1256.24
#2015-11-16|1249.31
#2015-11-17|1253.39
#2015-11-18|1250.02
#2015-11-19|1260.14
#2015-11-20|1267.10
#2015-11-23|1261.12
#2015-11-24|1259.00
#2015-11-25|1252.52
#2015-11-26|1260.38
#2015-11-27|1253.97
#2015-11-30|1243.53
#2015-12-01|1257.45
#2015-12-02|1260.83
#2015-12-03|1264.61
#2015-12-04|1249.98
#2015-12-07|1247.16
#2015-12-08|1238.67
#2015-12-09|1234.59
#2015-12-10|1234.26
#2015-12-11|1234.04
#2015-12-14|1219.28
#2015-12-15|1213.28
#2015-12-16|1242.98
#2015-12-17|1248.66
#2015-12-18|1240.07
#2015-12-21|1240.79
#2015-12-22|1247.46
#2015-12-23|1250.68
#2015-12-24|1250.61
#2015-12-25|1249.90
#2015-12-28|1252.50
#2015-12-29|1252.17
#2015-12-30|1251.88
#2015-12-31|1254.86
#2016-01-01|1254.93
#2016-01-04|1224.45
#2016-01-05|1224.67
#2016-01-06|1217.97
#2016-01-07|1199.84
#2016-01-08|1206.11
#2016-01-11|1199.13
#2016-01-12|1183.76
#2016-01-13|1199.99
#2016-01-14|1182.93
#2016-01-15|1181.50
#2016-01-18|1159.62
#2016-01-19|1166.56
#2016-01-20|1138.86
#2016-01-21|1117.56
#2016-01-22|1148.43
#2016-01-25|1163.87
#2016-01-26|1145.46
#2016-01-27|1178.65
#2016-01-28|1181.14
#2016-01-29|1196.04
#2016-02-01|1237.55
#2016-02-02|1227.87
#2016-02-03|1221.56
#2016-02-04|1233.27
#2016-02-05|1237.18
#2016-02-08|1257.61
#2016-02-09|1232.79
#2016-02-10|1208.57
#2016-02-11|1209.48
#2016-02-12|1167.66
#2016-02-15|1207.35
#2016-02-16|1230.15
#2016-02-17|1238.10
#2016-02-18|1242.88
#2016-02-19|1238.31
#2016-02-22|1244.29
#2016-02-23|1235.46
#2016-02-24|1232.53
#2016-02-25|1235.45
#2016-02-26|1240.82
#2016-02-29|1242.20
#2016-03-01|1248.58
#2016-03-02|1271.02
#2016-03-03|1282.61
#2016-03-04|1270.02
#2016-03-07|1259.82
#2016-03-08|1261.91
#2016-03-09|1272.36
#2016-03-10|1267.76
#2016-03-11|1279.56
#2016-03-14|1287.45
#2016-03-15|1287.01
#2016-03-16|1280.61
#2016-03-17|1296.22
#2016-03-18|1293.61
#2016-03-21|1291.52
#2016-03-22|1305.61
#2016-03-23|1297.73
#2016-03-24|1297.87
#2016-03-25|1291.06
#2016-03-28|1294.28
#2016-03-29|1296.18
#2016-03-30|1305.06
#2016-03-31|1296.55
#2016-04-01|1289.17
#2016-04-04|1297.95
#2016-04-05|1283.97
#2016-04-06|1284.64
#2016-04-07|1311.69
#2016-04-08|1319.57
#2016-04-11|1323.17
#2016-04-12|1318.03
#2016-04-13|1341.17
#2016-04-14|1361.88
#2016-04-15|1367.34
#2016-04-18|1350.93
#2016-04-19|1371.81
#2016-04-20|1364.26
#2016-04-21|1384.03
#2016-04-22|1382.42
#2016-04-25|1367.65
#2016-04-26|1364.57
#2016-04-27|1361.72
#2016-04-28|1359.67
#2016-04-29|1360.92
#2016-05-02|1363.27
#2016-05-03|1362.94
#2016-05-04|1354.26
#2016-05-05|1347.39
#2016-05-06|1344.26
#2016-05-09|1335.76
#2016-05-10|1359.34
#2016-05-11|1371.66
#2016-05-12|1375.27
#2016-05-13|1345.97
#2016-05-16|1350.26
#2016-05-17|1342.83
#2016-05-18|1327.20
#2016-05-19|1316.93
#2016-05-20|1320.65
#2016-05-23|1331.83
#2016-05-24|1322.19
#2016-05-25|1352.34
#2016-05-26|1338.29
#2016-05-27|1344.24
#2016-05-30|1344.80
#2016-05-31|1352.98
#2016-06-01|1363.14
#2016-06-02|1354.93
#2016-06-03|1367.76
#2016-06-06|1376.38
#2016-06-07|1390.27
#2016-06-08|1397.57
#2016-06-09|1391.27
#2016-06-10|1375.38
#2016-06-13|1340.66
#2016-06-14|1340.31
#2016-06-15|1336.92
#2016-06-16|1328.22
#2016-06-17|1334.36
#2016-06-20|1352.86
#2016-06-21|1368.69
#2016-06-22|1378.52
#2016-06-23|1372.37
#2016-06-24|1329.72
#2016-06-27|1369.43
#2016-06-28|1372.83
#2016-06-29|1398.90
#2016-06-30|1407.38
#2016-07-01|1415.08
#2016-07-04|1438.39
#2016-07-05|1431.77
#2016-07-06|1428.86
#2016-07-07|1425.61
#2016-07-08|1407.33
#2016-07-11|1424.13
#2016-07-12|1431.46
#2016-07-13|1431.52
#2016-07-14|1434.83
#2016-07-15|1436.29
#2016-07-18|1434.46
#2016-07-19|1413.75
#2016-07-20|1423.88
#2016-07-21|1427.98
#2016-07-22|1427.38
#2016-07-25|1418.26
#2016-07-26|1439.01
#2016-07-27|1432.86
#2016-07-28|1431.54
#2016-07-29|1445.25
#2016-08-01|1479.63
#2016-08-02|1482.11
#2016-08-03|1470.29
#2016-08-04|1460.43
#2016-08-05|1459.19
#2016-08-08|1468.14
#2016-08-09|1480.26
#2016-08-10|1491.96
#2016-08-11|1492.79
#2016-08-12|1501.92
#2016-08-15|1518.19
#2016-08-16|1514.23
#2016-08-17|1510.03
#2016-08-18|1498.15
#2016-08-19|1486.81
#2016-08-22|1482.78
#2016-08-23|1491.43
#2016-08-24|1491.20
#2016-08-25|1487.66
#2016-08-26|1483.61
#2016-08-29|1476.27
#2016-08-30|1459.43
#2016-08-31|1445.86
#2016-09-01|1450.27
#2016-09-02|1451.36
#2016-09-05|1468.34
#2016-09-06|1482.01
#2016-09-07|1484.56
#2016-09-08|1482.66
#2016-09-09|1465.79
#2016-09-12|1445.77
#2016-09-13|1437.21
#2016-09-14|1425.40
#2016-09-15|1418.01
#2016-09-16|1420.19
#2016-09-19|1431.60
#2016-09-20|1441.13
#2016-09-21|1465.24
#2016-09-22|1472.16
#2016-09-23|1477.64
#2016-09-26|1475.77
#2016-09-27|1487.15
#2016-09-28|1478.81
#2016-09-29|1482.19
#2016-09-30|1459.50
#2016-10-03|1468.14
#2016-10-04|1464.22
#2016-10-05|1453.37
#2016-10-06|1449.95
#2016-10-07|1439.13
#2016-10-10|1435.19
#2016-10-11|1444.89
#2016-10-12|1427.36
#2016-10-13|1423.51
#2016-10-14|1439.13
#2016-10-17|1432.10
#2016-10-18|1434.88
#2016-10-19|1439.83
#2016-10-20|1435.18
#2016-10-21|1423.91
#2016-10-24|1420.46
#2016-10-25|1419.36
#2016-10-26|1427.56
#2016-10-27|1419.88
#2016-10-28|1411.01
#2016-10-31|1417.15
#2016-11-01|1426.33
#2016-11-02|1409.69
#2016-11-03|1409.29
#2016-11-04|1393.76
#2016-11-07|1387.47
#2016-11-08|1388.63
#2016-11-09|1349.54
#2016-11-10|1363.78
#2016-11-11|1319.51
#2016-11-14|1296.16
#2016-11-15|1294.97
#2016-11-16|1303.73
#2016-11-17|1307.78
#2016-11-18|1295.95
#2016-11-21|1305.88
#2016-11-22|1314.33
#2016-11-23|1305.98
#2016-11-24|1301.47
#2016-11-25|1306.45
#2016-11-28|1318.94
#2016-11-29|1311.87
#2016-11-30|1313.05
#2016-12-01|1319.01
#2016-12-02|1308.78
#2016-12-05|1303.49
#2016-12-06|1308.65
#2016-12-07|1315.18
#2016-12-08|1338.00
#2016-12-09|1328.73
#2016-12-12|1331.32
#2016-12-13|1346.87
#2016-12-14|1356.03
#2016-12-15|1325.51
#2016-12-16|1319.19
#2016-12-19|1323.53
#2016-12-20|1324.48
#2016-12-21|1321.06
#2016-12-22|1321.04
#2016-12-23|1320.29
#2016-12-26|1310.49
#2016-12-27|1309.32
#2016-12-28|1311.27
#2016-12-29|1317.73
#2016-12-30|1321.02
#2017-01-02|1321.94
#2017-01-03|1312.14
#2017-01-04|1335.53
#2017-01-05|1369.68
#2017-01-06|1370.15
#2017-01-09|1369.21
#2017-01-10|1379.09
#2017-01-11|1374.89
#2017-01-12|1386.20
#2017-01-13|1388.94
#2017-01-16|1385.04
#2017-01-17|1385.64
#2017-01-18|1388.04
#2017-01-19|1382.49
#2017-01-20|1388.93
#2017-01-23|1390.65
#2017-01-24|1396.55
#2017-01-25|1398.96
#2017-01-26|1404.05
#2017-01-27|1409.63
#2017-01-30|1410.75
#2017-01-31|1412.63
#2017-02-01|1411.80
#2017-02-02|1404.60
#2017-02-03|1399.20
#2017-02-06|1411.48
#2017-02-07|1413.07
#2017-02-08|1413.15
#2017-02-09|1411.41
#2017-02-10|1416.83
#2017-02-13|1411.55
#2017-02-14|1394.32
#2017-02-15|1395.49
#2017-02-16|1401.71
#2017-02-17|1396.92
#2017-02-20|1407.16
#2017-02-21|1399.37
#2017-02-22|1405.02
#2017-02-23|1408.84
#2017-02-24|1412.19
#2017-02-27|1406.34
#2017-02-28|1400.52
#2017-03-01|1398.40
#2017-03-02|1393.32
#2017-03-03|1388.16
#2017-03-06|1393.86
#2017-03-07|1398.92
#2017-03-08|1393.61
#2017-03-09|1388.18
#2017-03-10|1390.75
#2017-03-13|1404.78
#2017-03-14|1400.93
#2017-03-15|1402.70
#2017-03-16|1431.89
#2017-03-17|1436.02
#2017-03-20|1446.91
#2017-03-21|1446.75
#2017-03-22|1438.94
#2017-03-23|1430.12
#2017-03-24|1434.13
#2017-03-27|1430.85
#2017-03-28|1443.30
#2017-03-29|1440.83
#2017-03-30|1427.56
#2017-03-31|1413.79
#2017-04-03|1424.13
#2017-04-04|1426.21
#2017-04-05|1433.92
#2017-04-06|1424.57
#2017-04-07|1431.86
#2017-04-10|1425.80
#2017-04-11|1431.19
#2017-04-12|1428.34
#2017-04-13|1423.78
#2017-04-14|1415.52
#2017-04-17|1419.39
#2017-04-18|1418.90
#2017-04-19|1417.39
#2017-04-20|1419.66
#2017-04-21|1431.27
#2017-04-24|1434.23
#2017-04-25|1428.25
#2017-04-26|1420.26
#2017-04-27|1420.07
#2017-04-28|1429.51
#2017-05-01|1431.03
#2017-05-02|1429.46
#2017-05-03|1430.08
#2017-05-04|1428.66
#2017-05-05|1429.06
#2017-05-08|1445.34
#2017-05-09|1436.43
#2017-05-10|1448.35
#2017-05-11|1455.93
#2017-05-12|1457.99
#2017-05-15|1455.87
#2017-05-16|1470.20
#2017-05-17|1481.79
#2017-05-18|1464.65
#2017-05-19|1470.32
#2017-05-22|1482.81
#2017-05-23|1479.68
#2017-05-24|1471.58
#2017-05-25|1489.01
#2017-05-26|1492.74
#2017-05-29|1489.37
#2017-05-30|1497.17
#2017-05-31|1504.58
#2017-06-01|1503.63
#2017-06-02|1509.31
#2017-06-05|1514.80
#2017-06-06|1514.09
#2017-06-07|1510.98
#2017-06-08|1497.47
#2017-06-09|1506.33
#2017-06-12|1502.92
#2017-06-13|1501.59
#2017-06-14|1505.50
#2017-06-15|1490.99
#2017-06-16|1507.93
#2017-06-19|1509.69
#2017-06-20|1512.64
#2017-06-21|1509.22
#2017-06-22|1512.80
#2017-06-23|1512.04
#2017-06-26|1508.92
#2017-06-27|1506.16
#2017-06-28|1501.02
#2017-06-29|1497.81
#2017-06-30|1487.70
#2017-07-03|1487.91
#2017-07-04|1476.89
#2017-07-05|1474.45
#2017-07-06|1470.19
#2017-07-07|1461.05
#2017-07-10|1451.76
#2017-07-11|1461.08
#2017-07-12|1467.19
#2017-07-13|1473.97
#2017-07-14|1484.52
#2017-07-17|1485.25
#2017-07-18|1493.81
#2017-07-19|1504.27
#2017-07-20|1502.54
#2017-07-21|1509.39
#2017-07-24|1513.68
#2017-07-25|1505.39
#2017-07-26|1500.41
#2017-07-27|1508.69
#2017-07-28|1509.14
#2017-07-31|1506.96
#2017-08-01|1513.01
#2017-08-02|1514.78
#2017-08-03|1516.65
#2017-08-04|1507.99
#2017-08-07|1514.94
#2017-08-08|1512.23
#2017-08-09|1506.85
#2017-08-10|1511.20
#2017-08-11|1509.76
#2017-08-14|1499.90
#2017-08-15|1499.91
#2017-08-16|1497.20
#2017-08-17|1501.56
#2017-08-18|1504.70
#2017-08-21|1509.67
#2017-08-22|1506.06
#2017-08-23|1518.97
#2017-08-24|1509.51
#2017-08-25|1514.38
#2017-08-28|1520.21
#2017-08-29|1519.32
#2017-08-30|1517.56
#2017-08-31|1518.92
#2017-09-01|1511.51
#2017-09-04|1500.02
#2017-09-05|1499.52
#2017-09-06|1498.79
#2017-09-07|1501.59
#2017-09-08|1505.17
#2017-09-11|1501.38
#2017-09-12|1494.79
#2017-09-13|1488.29
#2017-09-14|1475.79
#2017-09-15|1479.40
#2017-09-18|1476.16
#2017-09-19|1488.32
#2017-09-20|1495.58
#2017-09-21|1481.25
#2017-09-22|1476.71
#2017-09-25|1484.86
#2017-09-26|1486.48
#2017-09-27|1484.00
#2017-09-28|1481.72
#2017-09-29|1485.90
#2017-10-02|1482.39
#2017-10-03|1482.63
#2017-10-04|1490.12
#2017-10-05|1491.10
#2017-10-06|1486.02
#2017-10-09|1484.48
#2017-10-10|1501.67
#2017-10-11|1498.57
#2017-10-12|1513.75
#2017-10-13|1524.99
#2017-10-16|1538.78
#2017-10-17|1534.23
#2017-10-18|1528.38
#2017-10-19|1529.36
#2017-10-20|1528.02
#2017-10-23|1528.53
#2017-10-24|1534.75
#2017-10-25|1530.05
#2017-10-26|1529.18
#2017-10-27|1538.80
#2017-10-30|1547.37
#2017-10-31|1531.01
#2017-11-01|1542.70
#2017-11-02|1547.59
#2017-11-03|1545.39
#2017-11-06|1544.03
#2017-11-07|1555.84
#2017-11-08|1556.74
#2017-11-09|1556.22
#2017-11-10|1550.65
#2017-11-13|1538.23
#2017-11-14|1531.54
#2017-11-15|1519.07
#2017-11-16|1534.89
#2017-11-17|1537.49
#2017-11-20|1533.33
#2017-11-21|1542.53
#2017-11-22|1557.36
#2017-11-23|1561.28
#2017-11-24|1576.23
#2017-11-27|1576.40
#2017-11-28|1575.26
#2017-11-29|1574.58
#2017-11-30|1572.60
#2017-12-01|1558.65
#2017-12-04|1552.09
#2017-12-05|1556.59
#2017-12-06|1550.38
#2017-12-07|1555.23
#2017-12-08|1543.89
#2017-12-11|1551.70
#2017-12-12|1542.17
#2017-12-13|1551.44
#2017-12-14|1540.48
#2017-12-15|1501.41
#2017-12-18|1507.33
#2017-12-19|1496.85
#2017-12-20|1493.22
#2017-12-21|1492.79
#2017-12-22|1497.86
#2017-12-25|1500.37
#2017-12-26|1501.38
#2017-12-27|1499.05
#2017-12-28|1501.63
#2017-12-29|1507.41
#2018-01-01|1506.55
#2018-01-02|1511.91
#2018-01-03|1506.57
#2018-01-04|1522.70
#2018-01-05|1525.80
#2018-01-08|1524.97
#2018-01-09|1529.86
#2018-01-10|1528.38
#2018-01-11|1524.20
#2018-01-12|1509.06
#2018-01-15|1522.59
#2018-01-16|1534.28
#2018-01-17|1531.63
#2018-01-18|1526.24
#2018-01-19|1532.85
#2018-01-22|1535.40
#2018-01-23|1548.23
#2018-01-24|1560.21
#2018-01-25|1561.05
#2018-01-26|1560.89
#2018-01-29|1558.19
#2018-01-30|1543.74
#2018-01-31|1535.36
#2018-02-01|1543.78
#2018-02-02|1521.94
#2018-02-05|1503.54
#2018-02-06|1465.67
#2018-02-07|1477.23
#2018-02-08|1477.44
#2018-02-09|1463.92
#2018-02-12|1463.84
#2018-02-13|1464.49
#2018-02-14|1460.26
#2018-02-15|1471.57
#2018-02-16|1475.87
#2018-02-19|1491.82
#2018-02-20|1482.14
#2018-02-21|1478.03
#2018-02-22|1475.97
#2018-02-23|1489.32
#2018-02-26|1501.30
#2018-02-27|1498.50
#2018-02-28|1489.81
#2018-03-01|1476.47
#2018-03-02|1471.14
#2018-03-05|1467.11
#2018-03-06|1472.53
#2018-03-07|1469.41
#2018-03-08|1475.31
#2018-03-09|1474.89
#2018-03-12|1490.61
#2018-03-13|1490.10
#2018-03-14|1488.94
#2018-03-15|1489.81
#2018-03-16|1492.66
#2018-03-19|1491.72
#2018-03-20|1484.63
#2018-03-21|1485.35
#2018-03-22|1492.08
#2018-03-23|1459.86
#2018-03-26|1460.90
#2018-03-27|1473.84
#2018-03-28|1457.97
#2018-03-29|1459.94
#2018-03-30|1468.90
#2018-04-02|1471.86
#2018-04-03|1468.27
#2018-04-04|1462.92
#2018-04-05|1464.67
#2018-04-06|1471.05
#2018-04-09|1483.75
#2018-04-10|1487.76
#2018-04-11|1493.82
#2018-04-12|1484.00
#2018-04-13|1477.47
#2018-04-16|1482.05
#2018-04-17|1477.55
#2018-04-18|1492.87
#2018-04-19|1496.05
#2018-04-20|1495.75
#2018-04-23|1486.10
#2018-04-24|1482.39
#2018-04-25|1480.43
#2018-04-26|1473.89
#2018-04-27|1504.97
#2018-04-30|1507.56
#2018-05-01|1504.00
#2018-05-02|1492.35
#2018-05-03|1494.19
#2018-05-04|1490.18
#2018-05-07|1493.10
#2018-05-08|1497.17
#2018-05-09|1487.14
#2018-05-10|1481.16
#2018-05-11|1498.41
#2018-05-14|1500.74
#2018-05-15|1488.93
#2018-05-16|1476.75
#2018-05-17|1466.29
#2018-05-18|1470.43
#2018-05-21|1466.62
#2018-05-22|1470.01
#2018-05-23|1470.85
#2018-05-24|1469.69
#2018-05-25|1462.13
#2018-05-28|1460.25
#2018-05-29|1455.20
#2018-05-30|1448.98
#2018-05-31|1450.41
#2018-06-01|1442.66
#2018-06-04|1457.11
#2018-06-05|1466.00
#2018-06-06|1477.96
#2018-06-07|1478.38
#2018-06-08|1469.62
#2018-06-11|1475.80
#2018-06-12|1474.66
#2018-06-13|1480.02
#2018-06-14|1472.27
#2018-06-15|1468.92
#2018-06-18|1466.42
#2018-06-19|1447.97
#2018-06-20|1462.71
#2018-06-21|1464.41
#2018-06-22|1455.70
#2018-06-25|1444.83
#2018-06-26|1445.08
#2018-06-27|1439.84
#2018-06-28|1426.98
#2018-06-29|1428.46
#2018-07-02|1414.15
#2018-07-03|1414.22
#2018-07-04|1435.02
#2018-07-05|1436.54
#2018-07-06|1443.67
#2018-07-09|1466.23
#2018-07-10|1467.87
#2018-07-11|1468.37
#2018-07-12|1477.49
#2018-07-13|1486.28
#2018-07-16|1484.29
#2018-07-17|1480.65
#2018-07-18|1484.84
#2018-07-19|1479.47
#2018-07-20|1495.52
#2018-07-23|1491.27
#2018-07-24|1495.31
#2018-07-25|1494.85
#2018-07-26|1488.05
#2018-07-27|1496.59
#2018-07-30|1495.10
#2018-07-31|1488.60
#2018-08-01|1491.90
#2018-08-02|1476.09
#2018-08-03|1483.32
#2018-08-06|1494.07
#2018-08-07|1520.02
#2018-08-08|1549.71
#2018-08-09|1552.09
#2018-08-10|1532.16
#2018-08-13|1506.86
#2018-08-14|1534.81
#2018-08-15|1534.42
#2018-08-16|1522.14
#2018-08-17|1527.73
#2018-08-20|1527.73
#2018-08-21|1498.81
#2018-08-22|1492.20
#2018-08-23|1495.19
#2018-08-24|1509.33
#2018-08-27|1514.84
#2018-08-28|1523.10
#2018-08-29|1515.72
#2018-08-30|1516.62
#2018-08-31|1523.46
#2018-09-03|1521.96
#2018-09-04|1519.41
#2018-09-05|1484.61
#2018-09-06|1490.37
#2018-09-07|1494.69
#2018-09-10|1499.48
#2018-09-11|1510.51
#2018-09-12|1526.63
#2018-09-13|1549.67
#2018-09-14|1552.32
#2018-09-17|1548.38
#2018-09-18|1557.94
#2018-09-19|1561.69
#2018-09-20|1560.25
#2018-09-21|1573.96
#2018-09-24|1568.27
#2018-09-25|1569.09
#2018-09-26|1577.01
#2018-09-27|1570.52
#2018-09-28|1591.53
#2018-10-01|1588.59
#2018-10-02|1572.95
#2018-10-03|1554.58
#2018-10-04|1550.27
#2018-10-05|1549.61
#2018-10-08|1553.64
#2018-10-09|1538.64
#2018-10-10|1535.55
#2018-10-11|1497.89
#2018-10-12|1512.39
#2018-10-15|1475.97
#2018-10-16|1502.55
#2018-10-17|1520.83
#2018-10-18|1517.14
#2018-10-19|1506.17
#2018-10-22|1499.00
#2018-10-23|1469.11
#2018-10-24|1471.90
#2018-10-25|1451.95
#2018-10-26|1452.40
#2018-10-29|1427.97
#2018-10-30|1414.28
#2018-10-31|1446.92
#2018-11-01|1346.86
#2018-11-02|1381.10
#2018-11-05|1371.40
#2018-11-06|1373.63
#2018-11-07|1383.76
#2018-11-08|1405.14
#2018-11-09|1386.57
#2018-11-12|1388.54
#2018-11-13|1392.10
#2018-11-14|1403.83
#2018-11-15|1414.20
#2018-11-16|1417.62
#2018-11-19|1435.39
#2018-11-20|1423.91
#2018-11-21|1418.26
#2018-11-22|1424.08
#2018-11-23|1429.18
#2018-11-26|1428.22
#2018-11-27|1435.71
#2018-11-28|1449.00
#2018-11-29|1444.89
#2018-11-30|1454.42
#2018-12-03|1452.62
#2018-12-04|1442.57
#2018-12-05|1444.57
#2018-12-06|1431.34
#2018-12-07|1432.01
#2018-12-10|1413.75
#2018-12-11|1421.34
#2018-12-12|1432.21
#2018-12-13|1428.31
#2018-12-14|1407.87
#2018-12-17|1416.82
#2018-12-18|1398.15
#2018-12-19|1401.23
#2018-12-20|1386.90
#2018-12-21|1374.44
#2018-12-24|1374.35
#2018-12-25|1334.60
#2018-12-26|1337.54
#2018-12-27|1367.35
#2018-12-28|1375.27
#2018-12-31|1384.87
#2019-01-01|1385.14
#2019-01-02|1375.89
#2019-01-03|1389.16
#2019-01-04|1394.52
#2019-01-07|1407.58
#2019-01-08|1423.43
#2019-01-09|1433.36
#2019-01-10|1432.77
#2019-01-11|1432.29
#2019-01-14|1429.67
#2019-01-15|1439.19
#2019-01-16|1439.26
#2019-01-17|1434.25
#2019-01-18|1431.71
#2019-01-21|1430.17
#2019-01-22|1429.89
#2019-01-23|1441.16
#2019-01-24|1446.03
#2019-01-25|1455.19
#2019-01-28|1451.62
#2019-01-29|1459.46
#2019-01-30|1454.40
#2019-01-31|1474.70
#2019-02-01|1471.16
#2019-02-04|1465.95
#2019-02-05|1460.73
#2019-02-06|1460.80
#2019-02-07|1504.60
#2019-02-08|1505.05
#2019-02-11|1498.63
#2019-02-12|1503.16
#2019-02-13|1518.77
#2019-02-14|1524.41
#2019-02-15|1505.92
#2019-02-18|1515.66
#2019-02-19|1507.51
#2019-02-20|1521.64
#2019-02-21|1517.08
#2019-02-22|1526.07
#2019-02-25|1523.52
#2019-02-26|1526.47
#2019-02-27|1527.91
#2019-02-28|1514.20
#2019-03-01|1514.26
#2019-03-04|1516.20
#2019-03-05|1508.85
#2019-03-06|1502.44
#2019-03-07|1503.49
#2019-03-08|1489.97
#2019-03-11|1503.04
#2019-03-12|1520.62
#2019-03-13|1509.72
#2019-03-14|1514.95
#2019-03-15|1525.98
#2019-03-18|1536.10
#2019-03-19|1538.81
#2019-03-20|1530.90
#2019-03-21|1524.90
#2019-03-22|1539.29
#2019-03-25|1509.06
#2019-03-26|1515.42
#2019-03-27|1514.60
#2019-03-28|1501.47
#2019-03-29|1512.32
#2019-04-01|1514.80
#2019-04-02|1503.08
#2019-04-03|1506.11
#2019-04-04|1508.35
#2019-04-05|1506.73
#2019-04-08|1496.35
#2019-04-09|1496.61
#2019-04-10|1499.29
#2019-04-11|1495.85
#2019-04-12|1505.10
#2019-04-15|1515.78
#2019-04-16|1538.70
#2019-04-17|1525.80
#2019-04-18|1516.73
#2019-04-19|1510.35
#2019-04-22|1506.40
#2019-04-23|1508.83
#2019-04-24|1505.84
#2019-04-25|1510.39
#2019-04-26|1514.74
#2019-04-29|1513.57
#2019-04-30|1513.31
#2019-05-01|1514.95
#2019-05-02|1512.98
#2019-05-03|1517.07
#2019-05-06|1515.57
#2019-05-07|1530.28
#2019-05-08|1522.16
#2019-05-09|1528.19
#2019-05-10|1510.16
#2019-05-13|1505.61
#2019-05-14|1493.45
#2019-05-15|1499.22
#2019-05-16|1486.48
#2019-05-17|1500.89
#2019-05-20|1511.36
#2019-05-21|1516.94
#2019-05-22|1514.72
#2019-05-23|1499.71
#2019-05-24|1519.54
#2019-05-27|1528.36
#2019-05-28|1523.11
#2019-05-29|1520.41
#2019-05-30|1517.16
#2019-05-31|1517.92
#2019-06-03|1509.66
#2019-06-04|1494.21
#2019-06-05|1515.11
#2019-06-06|1528.20
#2019-06-07|1528.10
#2019-06-10|1528.86
#2019-06-11|1535.89
#2019-06-12|1526.63
#2019-06-13|1529.03
#2019-06-14|1529.46
#2019-06-17|1528.59
#2019-06-18|1523.82
#2019-06-19|1551.37
#2019-06-20|1573.96
#2019-06-21|1565.06
#2019-06-24|1564.98
#2019-06-25|1568.42
#2019-06-26|1553.52
#2019-06-27|1575.76
#2019-06-28|1572.91
#2019-07-01|1579.96
#2019-07-02|1580.86
#2019-07-03|1579.08
#2019-07-04|1596.44
#2019-07-05|1589.00
#2019-07-08|1566.73
#2019-07-09|1566.52
#2019-07-10|1577.39
#2019-07-11|1589.62
#2019-07-12|1587.83
#2019-07-15|1591.43
#2019-07-16|1582.77
#2019-07-17|1578.26
#2019-07-18|1564.27
#2019-07-19|1585.07
#2019-07-22|1583.92
#2019-07-23|1595.07
#2019-07-24|1596.46
#2019-07-25|1590.24
#2019-07-26|1585.73
#2019-07-29|1594.41
#2019-07-30|1584.08
#2019-07-31|1573.15
#2019-08-01|1576.73
#2019-08-02|1570.67
#2019-08-05|1542.55
#2019-08-06|1528.35
#2019-08-07|1526.55
#2019-08-08|1517.01
#2019-08-09|1535.01
#2019-08-12|1535.43
#2019-08-13|1500.13
#2019-08-14|1520.11
#2019-08-15|1524.23
#2019-08-16|1527.05
#2019-08-19|1533.92
#2019-08-20|1541.56
#2019-08-21|1533.67
#2019-08-22|1532.55
#2019-08-23|1533.30
#2019-08-26|1508.97
#2019-08-27|1518.41
#2019-08-28|1532.29
#2019-08-29|1529.71
#2019-08-30|1548.34
#2019-09-02|1545.42
#2019-09-03|1541.43
#2019-09-04|1549.47
#2019-09-05|1545.33
#2019-09-06|1533.68
#2019-09-09|1534.23
#2019-09-10|1540.28
#2019-09-11|1545.81
#2019-09-12|1549.59
#2019-09-13|1558.95
#2019-09-16|1558.62
#2019-09-17|1551.84
#2019-09-18|1541.19
#2019-09-19|1534.57
#2019-09-20|1536.18
#2019-09-23|1536.04
#2019-09-24|1544.65
#2019-09-25|1531.23
#2019-09-26|1533.14
#2019-09-27|1522.22
#2019-09-30|1513.07
#2019-10-01|1519.20
#2019-10-02|1528.41
#2019-10-03|1527.90
#2019-10-04|1525.75
#2019-10-07|1530.28
#2019-10-08|1543.08
#2019-10-09|1536.86
#2019-10-10|1537.88
#2019-10-11|1541.68
#2019-10-14|1546.22
#2019-10-15|1544.90
#2019-10-16|1545.00
#2019-10-17|1545.16
#2019-10-18|1541.37
#2019-10-21|1551.45
#2019-10-22|1549.94
#2019-10-23|1537.65
#2019-10-24|1537.22
#2019-10-25|1522.69
#2019-10-28|1518.45
#2019-10-29|1529.68
#2019-10-30|1529.29
#2019-10-31|1544.45
#2019-11-01|1550.53
#2019-11-04|1551.75
#2019-11-05|1574.79
#2019-11-06|1563.12
#2019-11-07|1565.58
#2019-11-08|1570.70
#2019-11-11|1567.98
#2019-11-12|1565.56
#2019-11-13|1556.33
#2019-11-14|1551.80
#2019-11-15|1553.43
#2019-11-18|1566.78
#2019-11-19|1565.40
#2019-11-20|1560.57
#2019-11-21|1553.56
#2019-11-22|1557.56
#2019-11-25|1565.49
#2019-11-26|1557.31
#2019-11-27|1557.66
#2019-11-28|1554.06
#2019-11-29|1546.73
#2019-12-02|1556.72
#2019-12-03|1557.28
#2019-12-04|1557.28
#2019-12-05|1558.14
#2019-12-06|1560.10
#2019-12-09|1566.82
#2019-12-10|1562.84
#2019-12-11|1564.44
#2019-12-12|1565.72
#2019-12-13|1573.01
#2019-12-16|1569.47
#2019-12-17|1582.58
#2019-12-18|1588.30
#2019-12-19|1602.33
#2019-12-20|1603.52
#2019-12-23|1602.31
#2019-12-24|1599.46
#2019-12-25|1601.46
#2019-12-26|1600.69
#2019-12-27|1605.47
#2019-12-30|1612.36
#2019-12-31|1612.46
#2020-01-01|1612.24
#2020-01-02|1614.14
#2020-01-03|1613.19
#2020-01-06|1592.88
#2020-01-07|1602.62
#2020-01-08|1590.60
#2020-01-09|1612.55
#2020-01-10|1610.84
#2020-01-13|1613.94
#2020-01-14|1625.08
#2020-01-15|1617.70
#2020-01-16|1612.98
#2020-01-17|1616.23
#2020-01-20|1630.36
#2020-01-21|1622.66
#2020-01-22|1632.97
#2020-01-23|1627.06
#2020-01-24|1634.50
#2020-01-27|1619.72
#2020-01-28|1610.72
#2020-01-29|1613.29
#2020-01-30|1592.82
#2020-01-31|1590.16
#2020-02-03|1582.18
#2020-02-04|1576.76
#2020-02-05|1590.14
#2020-02-06|1620.87
#2020-02-07|1638.91
#2020-02-10|1638.77
#2020-02-11|1635.53
#2020-02-12|1671.47
#2020-02-13|1650.54
#2020-02-14|1651.06
#2020-02-17|1651.82
#2020-02-18|1628.02
#2020-02-19|1628.88
#2020-02-20|1621.46
#2020-02-21|1634.32
#2020-02-24|1632.08
#2020-02-25|1610.57
#2020-02-26|1588.84
#2020-02-27|1576.84
#2020-02-28|1534.83
#2020-03-02|1535.90
#2020-03-03|1533.75
#2020-03-04|1561.93
#2020-03-05|1589.32
#2020-03-06|1559.16
#2020-03-09|1531.56
#2020-03-10|1522.65
#2020-03-11|1487.37
#2020-03-12|1435.88
#2020-03-13|1379.17
#2020-03-16|1364.16
#2020-03-17|1342.81
#2020-03-18|1286.26
#2020-03-19|1273.01
#2020-03-20|1295.35
#2020-03-23|1296.16
#2020-03-24|1341.12
#2020-03-25|1397.98
#2020-03-26|1417.33
#2020-03-27|1461.47
#2020-03-30|1444.64
#2020-03-31|1444.95
#2020-04-01|1406.15
#2020-04-02|1410.33
#2020-04-03|1415.02
#2020-04-06|1479.35
#2020-04-07|1494.22
#2020-04-08|1490.87
#2020-04-09|1485.39
#2020-04-10|1496.57
#2020-04-13|1497.58
#2020-04-14|1524.05
#2020-04-15|1516.63
#2020-04-16|1516.53
#2020-04-17|1538.91
#2020-04-20|1530.35
#2020-04-21|1516.82
#2020-04-22|1520.39
#2020-04-23|1530.67
#2020-04-24|1516.41
#2020-04-27|1542.97
#2020-04-28|1547.04
#2020-04-29|1555.16
#2020-04-30|1543.35
#2020-05-01|1539.68
#2020-05-04|1524.99
#2020-05-05|1527.98
#2020-05-06|1532.25
#2020-05-07|1509.00
#2020-05-08|1535.78
#2020-05-11|1523.95
#2020-05-12|1530.98
#2020-05-13|1522.79
#2020-05-14|1500.50
#2020-05-15|1500.65
#2020-05-18|1521.02
#2020-05-19|1515.45
#2020-05-20|1518.29
#2020-05-21|1505.78
#2020-05-22|1502.22
#2020-05-25|1504.60
#2020-05-26|1519.88
#2020-05-27|1512.27
#2020-05-28|1520.12
#2020-05-29|1517.10
#2020-06-01|1542.46
#2020-06-02|1546.85
#2020-06-03|1544.52
#2020-06-04|1556.14
#2020-06-05|1556.24
#2020-06-08|1574.40
#2020-06-09|1589.35
#2020-06-10|1585.91
#2020-06-11|1568.11
#2020-06-12|1547.05
#2020-06-15|1521.97
#2020-06-16|1551.25
#2020-06-17|1567.16
#2020-06-18|1575.48
#2020-06-19|1574.66
#2020-06-22|1579.17
#2020-06-23|1592.91
#2020-06-24|1578.41
#2020-06-25|1567.03
#2020-06-26|1580.55
#2020-06-29|1555.54
#2020-06-30|1567.90
#2020-07-01|1566.90
#2020-07-02|1588.62
#2020-07-03|1601.58
#2020-07-06|1630.70
#2020-07-07|1630.46
#2020-07-08|1623.97
#2020-07-09|1648.03
#2020-07-10|1642.74
#2020-07-13|1662.32
#2020-07-14|1658.74
#2020-07-15|1665.54
#2020-07-16|1647.39
#2020-07-17|1650.04
#2020-07-20|1647.52
#2020-07-21|1656.31
#2020-07-22|1646.94
#2020-07-23|1645.92
#2020-07-24|1654.30
#2020-07-27|1670.11
#2020-07-28|1678.37
#2020-07-29|1684.29
#2020-07-30|1692.40
#2020-07-31|1651.17
#2020-08-03|1674.67
#2020-08-04|1686.39
#2020-08-05|1673.22
#2020-08-06|1665.71
#2020-08-07|1660.83
#2020-08-10|1667.08
#2020-08-11|1665.95
#2020-08-12|1670.38
#2020-08-13|1691.52
#2020-08-14|1689.96
#2020-08-17|1683.66
#2020-08-18|1692.29
#2020-08-19|1698.27
#2020-08-20|1673.84
#2020-08-21|1675.35
#2020-08-24|1683.12
#2020-08-25|1688.01
#2020-08-26|1705.33
#2020-08-27|1686.52
#2020-08-28|1679.13
#2020-08-31|1645.99
#2020-09-01|1633.09
#2020-09-02|1632.93
#2020-09-03|1633.01
#2020-09-04|1607.94
#2020-09-07|1575.03
#2020-09-08|1582.18
#2020-09-09|1559.25
#2020-09-10|1565.30
#2020-09-11|1568.68
#2020-09-14|1587.63
#2020-09-15|1584.62
#2020-09-16|1615.94
#2020-09-17|1609.09
#2020-09-18|1593.49
#2020-09-21|1573.86
#2020-09-22|1563.28
#2020-09-23|1548.19
#2020-09-24|1513.16
#2020-09-25|1518.73
#2020-09-28|1539.93
#2020-09-29|1553.66
#2020-09-30|1573.45
#2020-10-01|1576.67
#2020-10-02|1584.74
#2020-10-05|1599.20
#2020-10-06|1616.92
#2020-10-07|1626.36
#2020-10-08|1631.18
#2020-10-09|1627.29
#2020-10-12|1650.43
#2020-10-13|1641.85
#2020-10-14|1654.46
#2020-10-15|1635.13
#2020-10-16|1636.45
#2020-10-19|1638.81
#2020-10-20|1630.40
#2020-10-21|1656.96
#2020-10-22|1641.00
#2020-10-23|1637.16
#2020-10-26|1633.39
#2020-10-27|1636.54
#2020-10-28|1633.76
#2020-10-29|1619.12
#2020-10-30|1605.13
#2020-11-02|1617.36
#2020-11-03|1626.64
#2020-11-04|1625.55
#2020-11-05|1674.33
#2020-11-06|1682.75
#2020-11-09|1703.25
#2020-11-10|1687.17
#2020-11-11|1685.82
#2020-11-12|1700.69
#2020-11-13|1694.17
#2020-11-16|1706.61
#2020-11-17|1699.11
#2020-11-18|1695.16
#2020-11-19|1699.39
#2020-11-20|1712.21
#2020-11-23|1720.89
#2020-11-24|1723.82
#2020-11-25|1717.73
#2020-11-26|1741.39
#2020-11-27|1751.84
#2020-11-30|1734.65
#2020-12-01|1736.11
#2020-12-02|1728.10
#2020-12-03|1755.33
#2020-12-04|1745.61
#2020-12-07|1737.62
#2020-12-08|1743.24
#2020-12-09|1766.74
#2020-12-10|1803.02
#2020-12-11|1793.68
#2020-12-14|1818.32
#2020-12-15|1818.88
#2020-12-16|1827.32
#2020-12-17|1848.45
#2020-12-18|1850.20
#2020-12-21|1844.37
#2020-12-22|1824.43
#2020-12-23|1829.49
#2020-12-24|1830.65
#2020-12-25|1818.46
#2020-12-28|1819.42
#2020-12-29|1854.08
#2020-12-30|1848.99
#2020-12-31|1849.98
#2021-01-01|1851.25
#2021-01-04|1875.16
#2021-01-05|1886.92
#2021-01-06|1888.39
#2021-01-07|1862.75
#2021-01-08|1870.56
#2021-01-11|1866.66
#2021-01-12|1874.00
#2021-01-13|1893.29
#2021-01-14|1910.05
#2021-01-15|1884.16
#2021-01-18|1881.08
#2021-01-19|1906.61
#2021-01-20|1908.30
#2021-01-21|1918.42
#2021-01-22|1893.02
#2021-01-25|1898.41
#2021-01-26|1889.91
#2021-01-27|1878.44
#2021-01-28|1840.59
#2021-01-29|1805.61
#2021-02-01|1837.81
#2021-02-02|1851.23
#2021-02-03|1862.78
#2021-02-04|1852.28
#2021-02-05|1875.66
#2021-02-08|1908.67
#2021-02-09|1938.95
#2021-02-10|1949.87
#2021-02-11|1955.45
#2021-02-12|1939.66
#2021-02-15|1956.65
#2021-02-16|1995.88
#2021-02-17|1988.08
#2021-02-18|1974.22
#2021-02-19|1992.44
#2021-02-22|1987.16
#2021-02-23|1984.59
#2021-02-24|1930.19
#2021-02-25|1954.45
#2021-02-26|1893.63
#2021-03-01|1928.65
#2021-03-02|1920.72
#2021-03-03|1937.31
#2021-03-04|1878.64
#2021-03-05|1869.97
#2021-03-08|1836.23
#2021-03-09|1854.68
#2021-03-10|1871.47
#2021-03-11|1883.66
#2021-03-12|1908.28
#2021-03-15|1905.27
#2021-03-16|1944.51
#2021-03-17|1930.09
#2021-03-18|1928.98
#2021-03-19|1912.88
#2021-03-22|1905.44
#2021-03-23|1901.19
#2021-03-24|1861.48
#2021-03-25|1854.34
#2021-03-26|1877.84
#2021-03-29|1866.45
#2021-03-30|1863.42
#2021-03-31|1851.28
#2021-04-01|1863.24
#2021-04-02|1885.33
#2021-04-05|1909.43
#2021-04-06|1900.13
#2021-04-07|1912.40
#2021-04-08|1905.39
#2021-04-09|1909.04
#2021-04-12|1906.29
#2021-04-13|1913.86
#2021-04-14|1908.02
#2021-04-15|1931.24
#2021-04-16|1935.32
#2021-04-19|1938.27
#2021-04-20|1923.90
#2021-04-21|1920.56
#2021-04-22|1939.58
#2021-04-23|1931.28
#2021-04-26|1937.54
#2021-04-27|1926.46
#2021-04-28|1920.04
#2021-04-29|1917.01
#2021-04-30|1899.60
#2021-05-03|1901.13
#2021-05-04|1895.41
#2021-05-05|1892.26
#2021-05-06|1913.63
#2021-05-07|1930.37
#2021-05-10|1947.91
#2021-05-11|1905.27
#2021-05-12|1860.76
#2021-05-13|1816.31
#2021-05-14|1840.47
#2021-05-17|1825.99
#2021-05-18|1863.89
#2021-05-19|1854.58
#2021-05-20|1849.98
#2021-05-21|1859.30
#2021-05-24|1852.07
#2021-05-25|1858.03
#2021-05-26|1854.50
#2021-05-27|1836.42
#2021-05-28|1859.82
#2021-05-31|1862.21
#2021-06-01|1850.05
#2021-06-02|1840.16
#2021-06-03|1855.47
#2021-06-04|1854.22
#2021-06-07|1869.48
#2021-06-08|1856.77
#2021-06-09|1851.16
#2021-06-10|1847.79
#2021-06-11|1849.71
#2021-06-14|1846.55
#2021-06-15|1847.25
#2021-06-16|1840.56
#2021-06-17|1819.67
#2021-06-18|1810.22
#2021-06-21|1781.59
#2021-06-22|1803.63
#2021-06-23|1798.66
#2021-06-24|1806.06
#2021-06-25|1816.60
#2021-06-28|1815.78
#2021-06-29|1800.86
#2021-06-30|1800.14
#2021-07-01|1783.70
#2021-07-02|1788.92
#2021-07-05|1770.92
#2021-07-06|1778.01
#2021-07-07|1767.80
#2021-07-08|1774.29
#2021-07-09|1771.20
#2021-07-12|1791.85
#2021-07-13|1803.94
#2021-07-14|1803.33
#2021-07-15|1796.94
#2021-07-16|1792.85
#2021-07-19|1787.09
#2021-07-20|1770.58
#2021-07-21|1763.69
#2021-07-22|1775.44
#2021-07-23|1765.41
#2021-07-26|1758.03
#2021-07-27|1760.63
#2021-07-28|1740.88
#2021-07-29|1763.12
#2021-07-30|1737.62
#2021-08-02|1765.20
#2021-08-03|1763.97
#2021-08-04|1757.36
#2021-08-05|1755.77
#2021-08-06|1749.05
#2021-08-09|1743.82
#2021-08-10|1752.81
#2021-08-11|1750.24
#2021-08-12|1751.11
#2021-08-13|1757.42
#2021-08-16|1746.39
#2021-08-17|1728.27
#2021-08-18|1732.19
#2021-08-19|1718.59
#2021-08-20|1703.10
#2021-08-23|1717.40
#2021-08-24|1727.65
#2021-08-25|1726.73
#2021-08-26|1722.71
#2021-08-27|1728.56
#2021-08-30|1740.41
#2021-08-31|1751.66
#2021-09-01|1759.28
#2021-09-02|1770.00
#2021-09-03|1791.14
#2021-09-06|1819.49
#2021-09-07|1861.11
#2021-09-08|1873.03
#2021-09-09|1873.54
#2021-09-10|1884.53
#2021-09-13|1873.83
#2021-09-14|1883.25
#2021-09-15|1868.71
#2021-09-16|1858.17
#2021-09-17|1872.46
#2021-09-20|1869.99
#2021-09-21|1847.48
#2021-09-22|1842.36
#2021-09-23|1837.38
#2021-09-24|1858.49
#2021-09-27|1843.31
#2021-09-28|1841.62
#2021-09-29|1828.16
#2021-09-30|1809.80
#2021-10-01|1805.27
#2021-10-04|1791.96
#2021-10-05|1772.48
#2021-10-06|1767.56
#2021-10-07|1776.29
#2021-10-08|1782.68
#2021-10-11|1790.57
#2021-10-12|1766.83
#2021-10-13|1769.55
#2021-10-14|1770.53
#2021-10-15|1780.57
#2021-10-18|1767.56
#2021-10-19|1786.99
#2021-10-20|1811.17
#2021-10-21|1806.13
#2021-10-22|1813.44
#2021-10-25|1790.87
#2021-10-26|1815.19
#2021-10-27|1799.55
#2021-10-28|1784.79
#2021-10-29|1769.68
#2021-11-01|1784.43
#2021-11-02|1778.53
#2021-11-03|1768.34
#2021-11-04|1778.74
#2021-11-05|1772.40
#2021-11-08|1772.12
#2021-11-09|1807.60
#2021-11-10|1797.85
#2021-11-11|1800.35
#2021-11-12|1828.39
#2021-11-15|1836.10
#2021-11-16|1842.44
#2021-11-17|1833.05
#2021-11-18|1819.61
#2021-11-19|1818.14
#2021-11-22|1817.02
#2021-11-23|1818.58
#2021-11-24|1794.19
#2021-11-25|1812.57
#2021-11-26|1781.77
#2021-11-29|1751.44
#2021-11-30|1723.90
#2021-12-01|1725.64
#2021-12-02|1708.01
#2021-12-03|1705.05
#2021-12-06|1673.71
#2021-12-07|1703.46
#2021-12-08|1702.24
#2021-12-09|1716.87
#2021-12-10|1703.51
#2021-12-13|1703.29
#2021-12-14|1697.03
#2021-12-15|1691.21
#2021-12-16|1701.98
#2021-12-17|1691.77
#2021-12-20|1664.48
#2021-12-21|1677.74
#2021-12-22|1678.83
#2021-12-23|1684.95
#2021-12-24|1675.40
#2021-12-27|1657.97
#2021-12-28|1673.49
#2021-12-29|1671.74
#2021-12-30|1676.31
#2021-12-31|1681.80
#2022-01-03|1680.07
#2022-01-04|1684.15
#2022-01-05|1689.23
#2022-01-06|1688.58
#2022-01-07|1692.71
#2022-01-10|1701.09
#2022-01-11|1691.99
#2022-01-12|1725.92
#2022-01-13|1723.56
#2022-01-14|1718.37
#2022-01-17|1714.59
#2022-01-18|1709.49
#2022-01-19|1698.44
#2022-01-20|1715.49
#2022-01-21|1712.49
#2022-01-24|1695.42
#2022-01-25|1681.46
#2022-01-26|1671.76
#2022-01-27|1623.49
#2022-01-28|1633.62
#2022-01-31|1652.72
#2022-02-01|1664.60
#2022-02-02|1673.37
#2022-02-03|1679.80
#2022-02-04|1685.28
#2022-02-07|1688.19
#2022-02-08|1683.73
#2022-02-09|1704.62
#2022-02-10|1701.10
#2022-02-11|1696.90
#2022-02-14|1673.57
#2022-02-15|1670.98
#2022-02-16|1693.81
#2022-02-17|1688.22
#2022-02-18|1688.69
#2022-02-21|1695.06
#2022-02-22|1680.43
#2022-02-23|1686.29
#2022-02-24|1627.42
#2022-02-25|1643.10
#2022-02-28|1652.63
#2022-03-01|1670.68
#2022-03-02|1660.85
#2022-03-03|1663.49
#2022-03-04|1651.56
#2022-03-07|1615.82
#2022-03-08|1588.48
#2022-03-09|1600.27
#2022-03-10|1628.66
#2022-03-11|1607.66
#2022-03-14|1592.15
#2022-03-15|1582.73
#2022-03-16|1615.48
#2022-03-17|1636.77
#2022-03-18|1640.02
#2022-03-21|1635.96
#2022-03-22|1652.36
#2022-03-23|1679.45
#2022-03-24|1677.07
#2022-03-25|1662.23
#2022-03-28|1656.79
#2022-03-29|1674.10
#2022-03-30|1680.72
#2022-03-31|1678.83
#2022-04-01|1677.20
#2022-04-04|1699.73
#2022-04-05|1698.94
#2022-04-06|1684.21
#2022-04-07|1670.08
#2022-04-08|1686.59
#2022-04-11|1654.75
#2022-04-12|1655.76
#2022-04-13|1660.50
#2022-04-14|1672.58
#2022-04-15|1667.01
#2022-04-18|1653.25
#2022-04-19|1636.40
#2022-04-20|1655.74
#2022-04-21|1645.17
#2022-04-22|1637.83
#2022-04-25|1610.79
#2022-04-26|1630.05
#2022-04-27|1619.28
#2022-04-28|1615.71
#2022-04-29|1632.83
#2022-05-02|1623.82
#2022-05-03|1617.86
#2022-05-04|1609.60
#2022-05-05|1608.86
#2022-05-06|1594.24
#2022-05-09|1573.69
#2022-05-10|1576.79
#2022-05-11|1577.70
#2022-05-12|1539.75
#2022-05-13|1564.92
#2022-05-16|1580.89
#2022-05-17|1592.06
#2022-05-18|1606.45
#2022-05-19|1596.33
#2022-05-20|1613.65
#2022-05-23|1617.55
#2022-05-24|1617.08
#2022-05-25|1614.14
#2022-05-26|1629.44
#2022-05-27|1637.17
#2022-05-30|1643.03
#2022-05-31|1629.15
#2022-06-01|1622.39
#2022-06-02|1613.51
#2022-06-03|1607.92
#2022-06-06|1606.80
#2022-06-07|1594.17
#2022-06-08|1596.46
#2022-06-09|1590.28
#2022-06-10|1581.70
#2022-06-13|1556.23
#2022-06-14|1535.70
#2022-06-15|1527.75
#2022-06-16|1532.85
#2022-06-17|1503.51
#2022-06-20|1514.84
#2022-06-21|1524.64
#2022-06-22|1523.38
#2022-06-23|1547.87
#2022-06-24|1555.90
#2022-06-27|1571.35
#2022-06-28|1577.37
#2022-06-29|1556.59
#2022-06-30|1545.10
#2022-07-01|1543.28
#2022-07-04|1550.68
#2022-07-05|1552.66
#2022-07-06|1543.00
#2022-07-07|1556.72
#2022-07-08|1552.24
#2022-07-11|1551.34
#2022-07-12|1539.99
#2022-07-13|1540.17
#2022-07-14|1528.57
#2022-07-15|1529.29
#2022-07-18|1543.31
#2022-07-19|1538.67
#2022-07-20|1545.67
#2022-07-21|1553.74
#2022-07-22|1562.27
#2022-07-25|1553.79
#2022-07-26|1562.53
#2022-07-27|1558.68
#2022-07-28|1579.73
#2022-07-29|1568.15
#2022-08-01|1576.99
#2022-08-02|1561.30
#2022-08-03|1542.39
#2022-08-04|1561.61
#2022-08-05|1563.62
#2022-08-08|1568.85
#2022-08-09|1542.27
#2022-08-10|1563.47
#2022-08-11|1567.47
#2022-08-12|1567.70
#2022-08-15|1586.41
#2022-08-16|1563.27
#2022-08-17|1568.93
#2022-08-18|1571.10
#2022-08-19|1555.81
#2022-08-22|1552.10
#2022-08-23|1550.52
#2022-08-24|1542.42
#2022-08-25|1550.77
#2022-08-26|1549.22
#2022-08-29|1516.76
#2022-08-30|1534.78
#2022-08-31|1531.83
#2022-09-01|1512.47
#2022-09-02|1511.41
#2022-09-05|1503.38
#2022-09-06|1490.54
#2022-09-07|1475.63
#2022-09-08|1505.42
#2022-09-09|1521.58
#2022-09-12|1527.98
#2022-09-13|1516.50
#2022-09-14|1498.01
#2022-09-15|1492.37
#2022-09-16|1486.18
#2022-09-19|1479.15
#2022-09-20|1490.33
#2022-09-21|1470.53
#2022-09-22|1471.34
#2022-09-23|1456.44
#2022-09-26|1435.87
#2022-09-27|1429.67
#2022-09-28|1410.08
#2022-09-29|1427.66
#2022-09-30|1425.75
#2022-10-03|1415.71
#2022-10-04|1451.60
#2022-10-05|1461.50
#2022-10-06|1459.68
#2022-10-07|1448.26
#2022-10-10|1439.15
#2022-10-11|1423.48
#2022-10-12|1418.49
#2022-10-13|1400.96
#2022-10-14|1410.41
#2022-10-17|1404.04
#2022-10-18|1415.47
#2022-10-19|1413.79
#2022-10-20|1424.13
#2022-10-21|1414.67
#2022-10-24|1408.07
#2022-10-25|1440.49
#2022-10-26|1457.68
#2022-10-27|1461.85
#2022-10-28|1448.23
#2022-10-31|1461.93
#2022-11-01|1475.51
#2022-11-02|1483.46
#2022-11-03|1471.40
#2022-11-04|1469.17
#2022-11-07|1488.32
#2022-11-08|1513.31
#2022-11-09|1505.04
#2022-11-10|1520.93
#2022-11-11|1560.38
#2022-11-14|1505.58
#2022-11-15|1517.71
#2022-11-16|1519.14
#2022-11-17|1509.90
#2022-11-18|1511.75
#2022-11-21|1494.48
#2022-11-22|1501.11
#2022-11-23|1511.40
#2022-11-24|1522.74
#2022-11-25|1521.98
#2022-11-28|1516.54
#2022-11-29|1519.69
#2022-11-30|1522.98
#2022-12-01|1548.72
#2022-12-02|1538.18
#2022-12-05|1540.70
#2022-12-06|1524.75
#2022-12-07|1516.90
#2022-12-08|1526.14
#2022-12-09|1540.16
#2022-12-12|1526.94
#2022-12-13|1547.71
#2022-12-14|1556.84
#2022-12-15|1532.40
#2022-12-16|1517.03
#2022-12-19|1518.67
#2022-12-20|1533.43
#2022-12-21|1534.35
#2022-12-22|1548.54
#2022-12-23|1535.70
#2022-12-26|1536.15
#2022-12-27|1537.66
#2022-12-28|1530.15
#2022-12-29|1528.72
#2022-12-30|1535.69
#2023-01-02|1536.31
#2023-01-03|1549.97
#2023-01-04|1546.88
#2023-01-05|1537.01
#2023-01-06|1544.23
#2023-01-09|1565.04
#2023-01-10|1557.19
#2023-01-11|1550.61
#2023-01-12|1572.07
#2023-01-13|1586.50
#2023-01-16|1574.91
#2023-01-17|1581.65
#2023-01-18|1599.18
#2023-01-19|1585.36
#2023-01-20|1584.01
#2023-01-23|1589.82
#2023-01-24|1611.97
#2023-01-25|1615.74
#2023-01-26|1626.62
#2023-01-27|1623.67
#2023-01-30|1614.03
#2023-01-31|1611.27
#2023-02-01|1629.57
#2023-02-02|1639.72
#2023-02-03|1614.34
#2023-02-06|1598.49
#2023-02-07|1605.43
#2023-02-08|1589.72
#2023-02-09|1596.16
#2023-02-10|1587.75
#2023-02-13|1574.55
#2023-02-14|1581.67
#2023-02-15|1566.81
#2023-02-16|1573.83
#2023-02-17|1557.34
#2023-02-20|1572.37
#2023-02-21|1560.39
#2023-02-22|1548.20
#2023-02-23|1547.28
#2023-02-24|1538.83
#2023-02-27|1525.50
#2023-02-28|1522.86
#2023-03-01|1532.22
#2023-03-02|1529.70
#2023-03-03|1542.17
#2023-03-06|1556.11
#2023-03-07|1554.25
#2023-03-08|1547.65
#2023-03-09|1552.98
#2023-03-10|1537.15
#2023-03-13|1539.68
#2023-03-14|1508.54
#2023-03-15|1517.64
#2023-03-16|1513.65
#2023-03-17|1533.44
#2023-03-20|1528.15
#2023-03-21|1530.22
#2023-03-22|1545.50
#2023-03-23|1560.72
#2023-03-24|1560.67
#2023-03-27|1554.24
#2023-03-28|1558.56
#2023-03-29|1567.52
#2023-03-30|1560.41
#2023-03-31|1565.50
#2023-04-03|1575.08
#2023-04-04|1579.06
#2023-04-05|1579.28
#2023-04-06|1575.26
#2023-04-07|1571.03
#2023-04-10|1556.26
#2023-04-11|1563.39
#2023-04-12|1570.34
#2023-04-13|1577.38
#2023-04-14|1576.05
#2023-04-17|1571.41
#2023-04-18|1584.42
#2023-04-19|1572.91
#2023-04-20|1570.25
#2023-04-21|1557.07
#2023-04-24|1556.77
#2023-04-25|1557.21
#2023-04-26|1569.90
#2023-04-27|1565.42
#2023-04-28|1570.62
#2023-05-01|1570.13
#2023-05-02|1571.34
#2023-05-03|1576.21
#2023-05-04|1590.73
#2023-05-05|1585.73
#2023-05-08|1587.44
#2023-05-09|1588.28
#2023-05-10|1590.68
#2023-05-11|1587.82
#2023-05-12|1570.82
#2023-05-15|1575.98
#2023-05-16|1572.42
#2023-05-17|1572.80
#2023-05-18|1562.54
#2023-05-19|1559.68
#2023-05-22|1567.88
#2023-05-23|1558.54
#2023-05-24|1545.00
#2023-05-25|1536.83
#2023-05-26|1529.27
#2023-05-29|1550.36
#2023-05-30|1547.57
#2023-05-31|1538.43
#2023-06-01|1552.10
#2023-06-02|1571.94
#2023-06-05|1576.45
#2023-06-06|1583.01
#2023-06-07|1585.35
#2023-06-08|1578.78
#2023-06-09|1587.58
#2023-06-12|1588.16
#2023-06-13|1606.24
#2023-06-14|1614.24
#2023-06-15|1606.68
#2023-06-16|1603.56
#2023-06-19|1592.26
#2023-06-20|1590.59
#2023-06-21|1594.13
#2023-06-22|1586.48
#2023-06-23|1570.83
#2023-06-26|1571.01
#2023-06-27|1574.91
#2023-06-28|1599.55
#2023-06-29|1590.58
#2023-06-30|1589.14
#2023-07-03|1598.50
#2023-07-04|1596.73
#2023-07-05|1592.52
#2023-07-06|1580.94
#2023-07-07|1577.76
#2023-07-10|1583.61
#2023-07-11|1590.30
#2023-07-12|1613.56
#2023-07-13|1630.33
#2023-07-14|1630.76
#2023-07-17|1623.98
#2023-07-18|1618.86
#2023-07-19|1616.83
#2023-07-20|1613.01
#2023-07-21|1608.60
#2023-07-24|1620.67
#2023-07-25|1613.29
#2023-07-26|1617.77
#2023-07-27|1622.74
#2023-07-28|1625.85
#2023-07-31|1620.83
#2023-08-01|1615.59
#2023-08-02|1583.83
#2023-08-03|1579.35
#2023-08-04|1585.82
#2023-08-07|1592.65
#2023-08-08|1588.41
#2023-08-09|1584.79
#2023-08-10|1582.74
#2023-08-11|1577.62
#2023-08-14|1565.44
#2023-08-15|1571.05
#2023-08-16|1555.65
#2023-08-17|1555.71
#2023-08-18|1553.83
#2023-08-21|1551.30
#2023-08-22|1568.15
#2023-08-23|1576.05
#2023-08-24|1593.04
#2023-08-25|1574.10
#2023-08-28|1579.54
#2023-08-29|1582.63
#2023-08-30|1593.83
#2023-08-31|1596.19
#2023-09-01|1595.86
#2023-09-04|1594.60
#2023-09-05|1576.21
#2023-09-06|1584.00
#2023-09-07|1592.93
#2023-09-08|1587.90
#2023-09-11|1601.38
#2023-09-12|1608.20
#2023-09-13|1613.14
#2023-09-14|1627.92
#2023-09-15|1647.14
#2023-09-18|1625.81
#2023-09-19|1621.18
#2023-09-20|1614.22
#2023-09-21|1594.64
#2023-09-22|1596.44
#2023-09-25|1601.11
#2023-09-26|1582.56
#2023-09-27|1587.31
#2023-09-28|1581.43
#2023-09-29|1583.81
#2023-10-02|1576.51
#2023-10-03|1572.47
#2023-10-04|1545.08
#2023-10-05|1551.54
#2023-10-06|1543.44
#2023-10-09|1545.92
#2023-10-10|1565.24
#2023-10-11|1594.22
#2023-10-12|1601.27
#2023-10-13|1584.19
#2023-10-16|1562.65
#2023-10-17|1589.78
#2023-10-18|1597.46
#2023-10-19|1583.36
#2023-10-20|1572.53
#2023-10-23|1562.93
#2023-10-24|1570.81
#2023-10-25|1566.55
#2023-10-26|1536.10
#2023-10-27|1553.04
#2023-10-30|1559.51
#2023-10-31|1551.28
#2023-11-01|1572.42
#2023-11-02|1601.47
#2023-11-03|1620.85
#2023-11-06|1660.18
#2023-11-07|1646.96
#2023-11-08|1624.17
#2023-11-09|1634.89
#2023-11-10|1624.05
#2023-11-13|1619.69
#2023-11-14|1623.96
#2023-11-15|1665.08
#2023-11-16|1668.06
#2023-11-17|1675.28
#2023-11-20|1686.60
#2023-11-21|1689.32
#2023-11-22|1673.96
#2023-11-23|1675.18
#2023-11-24|1659.81
#2023-11-27|1660.20
#2023-11-28|1688.62
#2023-11-29|1691.18
#2023-11-30|1693.47
#2023-12-01|1672.10
#2023-12-04|1680.25
#2023-12-05|1658.05
#2023-12-06|1669.10
#2023-12-07|1662.36
#2023-12-08|1676.23
#2023-12-11|1671.42
#2023-12-12|1684.06
#2023-12-13|1680.85
#2023-12-14|1715.96
#2023-12-15|1713.83
#2023-12-18|1699.07
#2023-12-19|1695.45
#2023-12-20|1711.90
#2023-12-21|1714.35
#2023-12-22|1725.56
#2023-12-25|1726.63
#2023-12-26|1740.88
#2023-12-27|1772.85
#2023-12-28|1792.95
#2023-12-29|1791.88
#2024-01-01|1791.16
#2024-01-02|1787.57
#2024-01-03|1749.40
#2024-01-04|1748.00
#2024-01-05|1741.30
#2024-01-08|1738.37
#2024-01-09|1728.04
#2024-01-10|1712.00
#2024-01-11|1727.96
#2024-01-12|1733.53
#2024-01-15|1744.68
#2024-01-16|1714.47
#2024-01-17|1682.08
#2024-01-18|1694.01
#2024-01-19|1727.08
#2024-01-22|1742.22
#2024-01-23|1743.11
#2024-01-24|1739.16
#2024-01-25|1732.28
#2024-01-26|1713.14
#2024-01-29|1732.64
#2024-01-30|1730.54
#2024-01-31|1715.73
#2024-02-01|1728.24
#2024-02-02|1746.23
#2024-02-05|1723.55
#2024-02-06|1728.28
#2024-02-07|1732.97
#2024-02-08|1723.79
#2024-02-09|1731.29
#2024-02-12|1729.69
#2024-02-13|1749.26
#2024-02-14|1729.30
#2024-02-15|1725.79
#2024-02-16|1734.29
#2024-02-19|1747.32
#2024-02-20|1746.48
#2024-02-21|1742.41
#2024-02-22|1752.27
#2024-02-23|1746.97
#2024-02-26|1739.99
#2024-02-27|1743.20
#2024-02-28|1740.03
#2024-02-29|1749.50
#2024-03-01|1748.52
#2024-03-04|1760.92
#2024-03-05|1748.83
#2024-03-06|1748.40
#2024-03-07|1757.29
#2024-03-08|1784.50
#2024-03-11|1768.08
#2024-03-12|1776.09
#2024-03-13|1774.93
#2024-03-14|1779.86
#2024-03-15|1748.62
#2024-03-18|1759.41
#2024-03-19|1752.06
#2024-03-20|1783.62
#2024-03-21|1824.35
#2024-03-22|1820.88
#2024-03-25|1804.29
#2024-03-26|1822.34
#2024-03-27|1814.98
#2024-03-28|1823.80
#2024-03-29|1839.24
#2024-04-01|1827.55
#2024-04-02|1857.11
#2024-04-03|1839.33
#2024-04-04|1850.99
#2024-04-05|1834.35
#2024-04-08|1837.70
#2024-04-09|1831.57
#2024-04-10|1826.57
#2024-04-11|1819.04
#2024-04-12|1809.29
#2024-04-15|1778.78
#2024-04-16|1735.45
#2024-04-17|1723.62
#2024-04-18|1741.68
#2024-04-19|1708.15
#2024-04-22|1704.17
#2024-04-23|1707.67
#2024-04-24|1745.10
#2024-04-25|1714.10
#2024-04-26|1720.42
#2024-04-29|1724.10
#2024-04-30|1732.69
#2024-05-01|1729.20
#2024-05-02|1750.37
#2024-05-03|1759.02
#2024-05-06|1756.16
#2024-05-07|1792.57
#2024-05-08|1785.41
#2024-05-09|1762.50
#2024-05-10|1763.99
#2024-05-13|1760.25
#2024-05-14|1763.62
#2024-05-15|1764.81
#2024-05-16|1785.00
#2024-05-17|1770.28
#2024-05-20|1778.74
#2024-05-21|1763.00
#2024-05-22|1762.59
#2024-05-23|1768.61
#2024-05-24|1737.21
#2024-05-27|1758.36
#2024-05-28|1760.96
#2024-05-29|1729.10
#2024-05-30|1705.97
#2024-05-31|1709.53
#2024-06-03|1748.30
#2024-06-04|1734.02
#2024-06-05|1759.97
#2024-06-06|1766.93
#2024-06-07|1770.11
#2024-06-10|1755.45
#2024-06-11|1742.39
#2024-06-12|1761.62
#2024-06-13|1778.41
#2024-06-14|1786.42
#2024-06-17|1764.07
#2024-06-18|1781.35
#2024-06-19|1797.77
#2024-06-20|1797.73
#2024-06-21|1778.27
#2024-06-24|1788.64
#2024-06-25|1792.13
#2024-06-26|1798.29
#2024-06-27|1803.63
#2024-06-28|1812.92
#2024-07-01|1822.14
#2024-07-02|1815.77
#2024-07-03|1824.62
#2024-07-04|1865.47
#2024-07-05|1887.69
#2024-07-08|1886.71
#2024-07-09|1901.79
#2024-07-10|1904.51
#2024-07-11|1924.75
#2024-07-12|1887.77
#2024-07-15|1905.07
#2024-07-16|1909.53
#2024-07-17|1915.03
#2024-07-18|1909.12
#2024-07-19|1870.12
#2024-07-22|1861.31
#2024-07-23|1871.80
#2024-07-24|1857.78
#2024-07-25|1818.87
#2024-07-26|1828.12
#2024-07-29|1837.59
#2024-07-30|1823.24
#2024-07-31|1877.06
#2024-08-01|1856.83
#2024-08-02|1811.83
#2024-08-05|1695.95
#2024-08-06|1714.02
#2024-08-07|1753.10
#2024-08-08|1732.14
#2024-08-09|1763.68
#2024-08-12|1762.70
#2024-08-13|1784.95
#2024-08-14|1807.34
#2024-08-15|1808.78
#2024-08-16|1856.32
#2024-08-19|1863.43
#2024-08-20|1878.25
#2024-08-21|1873.32
#2024-08-22|1883.10
#2024-08-23|1880.49
#2024-08-26|1878.48
#2024-08-27|1881.05
#2024-08-28|1882.11
#2024-08-29|1862.23
#2024-08-30|1869.46
#2024-09-02|1861.51
#2024-09-03|1851.24
#2024-09-04|1805.36
#2024-09-05|1810.33
#2024-09-06|1812.74
#2024-09-09|1786.76
#2024-09-10|1774.81
#2024-09-11|1765.81
#2024-09-12|1795.43
#2024-09-13|1790.32
#2024-09-16|1793.81
#2024-09-17|1787.95
#2024-09-18|1784.17
#2024-09-19|1779.44
#2024-09-20|1780.67
#2024-09-23|1783.41
#2024-09-24|1797.78
#2024-09-25|1776.55
#2024-09-26|1818.03
#2024-09-27|1832.33
#2024-09-30|1788.22
#2024-10-01|1792.89
#2024-10-02|1777.12
#2024-10-03|1776.81
#2024-10-04|1753.17
#2024-10-07|1765.37
#2024-10-08|1734.11
#2024-10-09|1736.34
#2024-10-10|1735.08
#2024-10-11|1729.98
#2024-10-14|1740.63
#2024-10-15|1752.81
#2024-10-16|1735.08
#2024-10-17|1731.42
#2024-10-18|1737.38
#2024-10-21|1724.04
#2024-10-22|1703.60
#2024-10-23|1708.78
#2024-10-24|1684.55
#2024-10-25|1674.92
#2024-10-28|1696.86
#2024-10-29|1715.40
#2024-10-30|1717.91
#2024-10-31|1720.82
#2024-11-01|1703.98
#2024-11-04|1712.78
#2024-11-05|1705.97
#2024-11-06|1691.26
#2024-11-07|1699.50
#2024-11-08|1706.01
#2024-11-11|1684.34
#2024-11-12|1653.27
#2024-11-13|1626.52
#2024-11-14|1605.80
#2024-11-15|1648.42
#2024-11-18|1678.88
#2024-11-19|1683.83
#2024-11-20|1664.51
#2024-11-21|1677.16
#2024-11-22|1675.44
#2024-11-25|1698.96
#2024-11-26|1697.86
#2024-11-27|1698.11
#2024-11-28|1691.98
#2024-11-29|1686.62
#2024-12-02|1690.12
#2024-12-03|1704.51
#2024-12-04|1687.49
#2024-12-05|1692.83
#2024-12-06|1697.75
#2024-12-09|1690.41
#2024-12-10|1690.18
#2024-12-11|1688.36
#2024-12-12|1716.71
#2024-12-13|1716.54
#2024-12-16|1703.08
#2024-12-17|1690.15
#2024-12-18|1689.79
#2024-12-19|1645.83
#2024-12-20|1645.04
#2024-12-23|1657.69
#2024-12-24|1663.87
#2024-12-25|1665.53
#2024-12-26|1660.27
#2024-12-27|1682.31
#2024-12-30|1673.99
#2024-12-31|1674.15
#2025-01-01|1675.07
#2025-01-02|1674.45
#2025-01-03|1693.32
#2025-01-06|1697.67
#2025-01-07|1688.67
#2025-01-08|1693.77
#2025-01-09|1684.73
#2025-01-10|1667.54
#2025-01-13|1643.92
#2025-01-14|1651.88
#2025-01-15|1657.81
#2025-01-16|1676.74
#2025-01-17|1670.94
#2025-01-20|1679.28
#2025-01-21|1689.35
#2025-01-22|1709.41
#2025-01-23|1710.14
#2025-01-24|1729.70
#2025-01-27|1724.23
#2025-01-28|1721.75
#2025-01-29|1725.33
#2025-01-30|1729.93
#2025-01-31|1709.65
#2025-02-03|1685.84
#2025-02-04|1716.93
#2025-02-05|1743.36
#2025-02-06|1746.98
#2025-02-07|1755.06
#2025-02-10|1770.96
#2025-02-11|1763.23
#2025-02-12|1778.67
#2025-02-13|1770.61
#2025-02-14|1795.57
#2025-02-17|1802.63
#2025-02-18|1827.49
#2025-02-19|1847.20
#2025-02-20|1842.77
#2025-02-21|1854.99
#2025-02-24|1844.30
#2025-02-25|1841.31
#2025-02-26|1847.98
#2025-02-27|1824.49
#2025-02-28|1764.71
#2025-03-03|1768.35
#2025-03-04|1763.62
#2025-03-05|1789.12
#2025-03-06|1806.12
#2025-03-07|1791.41
#2025-03-10|1782.52
#2025-03-11|1779.25
#2025-03-12|1780.17
#2025-03-13|1783.50
#2025-03-14|1785.45
#2025-03-17|1832.79
#2025-03-18|1841.43
#2025-03-19|1848.45
#2025-03-20|1862.11
#2025-03-21|1870.52
#2025-03-24|1861.81
#2025-03-25|1839.90
#2025-03-26|1860.49
#2025-03-27|1848.36
#2025-03-28|1834.73
#2025-03-31|1781.81
#2025-04-01|1784.50
#2025-04-02|1773.79
#2025-04-03|1760.20
#2025-04-04|1770.43
#2025-04-07|1624.50
#2025-04-08|1659.17
#2025-04-09|1661.29
#2025-04-10|1750.05
#2025-04-11|1755.69
#2025-04-14|1779.97
#2025-04-15|1794.09
#2025-04-16|1771.87
#2025-04-17|1789.72
#2025-04-18|1797.24
#2025-04-21|1797.59
#2025-04-22|1808.34
#2025-04-23|1831.27
#2025-04-24|1821.38
#2025-04-25|1815.99
#2025-04-28|1822.18
#2025-04-29|1829.91
#2025-04-30|1853.72
#2025-05-01|1847.77
#2025-05-02|1874.61
#2025-05-05|1882.96
#2025-05-06|1882.46
#2025-05-07|1883.51
#2025-05-08|1868.36
#2025-05-09|1885.05
#2025-05-12|1899.81
#2025-05-13|1861.45
#2025-05-14|1887.94
#2025-05-15|1897.49
#2025-05-16|1898.14
#2025-05-19|1891.97
#2025-05-20|1903.46
#2025-05-21|1909.17
#2025-05-22|1892.08
#2025-05-23|1895.80
#2025-05-26|1904.25
#2025-05-27|1890.47
#2025-05-28|1911.22
#2025-05-29|1916.98
#2025-05-30|1907.12
#2025-06-02|1912.67
#2025-06-03|1914.66
#2025-06-04|1936.27
#2025-06-05|1954.63
#2025-06-06|1944.65
#2025-06-09|1967.60
#2025-06-10|1959.37
#2025-06-11|1969.90
#2025-06-12|1967.04
#2025-06-13|1945.98
#2025-06-16|1960.79
#2025-06-17|1964.21
#2025-06-18|1974.75
#2025-06-19|1952.99
#2025-06-20|1969.98
#2025-06-23|1947.37
#2025-06-24|2012.82
#2025-06-25|2014.67
#2025-06-26|2031.43
#2025-06-27|2057.20
#2025-06-30|2070.04
#2025-07-01|2083.48
#2025-07-02|2092.16
#2025-07-03|2101.36
#2025-07-04|2093.36
#2025-07-07|2066.04
#2025-07-08|2063.09
#2025-07-09|2044.45
#2025-07-10|2045.62
#2025-07-11|2051.95
#2025-07-14|2039.19
#2025-07-15|2053.82
#2025-07-16|2060.45
#2025-07-17|2078.73
#2025-07-18|2096.49
#2025-07-21|2113.84
#2025-07-22|2103.63
#2025-07-23|2126.86
#2025-07-24|2135.32
#2025-07-25|2115.14
#2025-07-28|2132.58
#2025-07-29|2118.63
#2025-07-30|2134.71
#2025-07-31|2112.02
#2025-08-01|2094.27
#2025-08-04|2119.12
#2025-08-05|2134.64
#2025-08-06|2129.99
#2025-08-07|2151.07
#2025-08-08|2178.50
#2025-08-11|2170.42
#2025-08-12|2200.16
#2025-08-13|2234.43
#2025-08-14|2234.50
#2025-08-15|2259.16
#2025-08-18|2254.79
#2025-08-19|2238.74
#2025-08-20|2221.27
#2025-08-21|2200.50
#2025-08-22|2229.44
#2025-08-25|2242.18
#2025-08-26|2212.95
#2025-08-27|2213.61
#2025-08-28|2220.67
#2025-08-29|2217.00
#2025-09-01|2191.81
#2025-09-02|2212.44
#2025-09-03|2190.10
#2025-09-04|2200.24
#2025-09-05|2211.18
#2025-09-08|2223.89
#2025-09-09|2234.39
#2025-09-10|2263.30
#2025-09-11|2301.03
#2025-09-12|2328.60
#2025-09-15|2344.09
#2025-09-16|2387.86
#2025-09-17|2383.47
#2025-09-18|2387.03
#2025-09-19|2373.83
#2025-09-22|2391.69
#2025-09-23|2394.51
#2025-09-24|2418.26
#2025-09-25|2435.98
#2025-09-26|2364.27
#2025-09-29|2378.50
#2025-09-30|2373.13
#2025-10-01|2387.02
#2025-10-02|2439.97
#2025-10-03|2456.49
#2025-10-06|2453.46
#2025-10-07|2451.05
#2025-10-08|2434.99
#2025-10-09|2470.32
#2025-10-10|2487.63
#2025-10-13|2455.36
#2025-10-14|2410.05
#2025-10-15|2477.49
#2025-10-16|2528.39
#2025-10-17|2507.74
#2025-10-20|2560.53
#2025-10-21|2548.27
#2025-10-22|2534.50
#2025-10-23|2490.28
#2025-10-24|2528.79
#2025-10-27|2594.33
#2025-10-28|2576.90
#2025-10-29|2606.23
#2025-10-30|2602.78
#2025-10-31|2638.66
#2025-11-03|2680.02
#2025-11-04|2586.40
#2025-11-05|2489.12
#2025-11-06|2499.87
#2025-11-07|2451.67
#2025-11-10|2490.38
#2025-11-11|2523.44
#2025-11-12|2513.69
#2025-11-13|2501.18
#2025-11-14|2430.85
#2025-11-17|2469.44
#2025-11-18|2404.50
#2025-11-19|2376.68
#2025-11-20|2408.47
#2025-11-21|2329.46
#2025-11-24|2353.43
#2025-11-25|2359.64
#2025-11-26|2411.29
#2025-11-27|2426.95
#2025-11-28|2395.64
#2025-12-01|2392.43
#2025-12-02|2404.38
#2025-12-03|2423.43
#2025-12-04|2462.98
#2025-12-05|2507.88
#2025-12-08|2502.70
#2025-12-09|2485.27
#2025-12-10|2490.22
#2025-12-11|2468.23
#2025-12-12|2501.57
#2025-12-15|2451.60
#2025-12-16|2417.32
#2025-12-17|2462.94
#2025-12-18|2443.88
#2025-12-19|2449.98
#2025-12-22|2492.49
#2025-12-23|2500.43
#2025-12-24|2520.65
#2025-12-25|2520.96
#2025-12-26|2584.17
#2025-12-29|2610.68
#2025-12-30|2601.34
#2025-12-31|2596.07
#2026-01-01|2598.33
#2026-01-02|2682.27
#2026-01-05|2776.40
#2026-01-06|2785.17
#2026-01-07|2784.92
#2026-01-08|2738.90
#2026-01-09|2722.38
#2026-01-12|2719.98
#2026-01-13|2708.44
#2026-01-14|2724.72
#2026-01-15|2748.05
#2026-01-16|2778.89
#2026-01-19|2777.76
#2026-01-20|2728.19
#2026-01-21|2762.20
#2026-01-22|2808.06
#2026-01-23|2817.09
#2026-01-26|2840.42
#2026-01-27|2903.97
#2026-01-28|2965.38
#2026-01-29|2951.26
#2026-01-30|2929.23
#2026-02-02|2801.37
#2026-02-03|2999.26
#2026-02-04|2996.32
#2026-02-05|2870.28
#2026-02-06|2870.34
#2026-02-09|2964.26
#2026-02-10|3006.71
#2026-02-11|3052.18
#2026-02-12|3171.73
#2026-02-13|3166.89
#2026-02-16|3184.44
#2026-02-17|3166.01
#2026-02-18|3157.83
#2026-02-19|3233.03
#2026-02-20|3217.50
#2026-02-23|3263.25
#2026-02-24|3295.84
#2026-02-25|3339.53
#2026-02-26|3477.14
#2026-02-27|3431.90
#2026-03-02|3406.26
#2026-03-03|3168.80
#2026-03-04|2927.45
#2026-03-05|3125.26
#2026-03-06|3097.52
#2026-03-09|2924.88
#2026-03-10|3101.21
#2026-03-11|3133.28
#2026-03-12|3081.19
#2026-03-13|3012.29
#2026-03-16|3067.34
#2026-03-17|3126.65
#2026-03-18|3283.42
#2026-03-19|3184.58
#2026-03-20|3152.59
#2026-03-23|2993.23
#2026-03-24|3059.85
#2026-03-25|3086.98
#2026-03-26|2996.64
#2026-03-27|2995.63
#2026-03-30|2934.25
#2026-03-31|2823.81
#2026-04-01|3065.14
#2026-04-02|2935.69
#2026-04-03|3007.00
#2026-04-06|3081.06
#2026-04-07|3103.33