Table Data - Nasdaq ASPA Telecommunications Net Total Return Index
| Title | Nasdaq ASPA Telecommunications Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA15N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:44 PM CDT |
| Notes | For more information about this series, see: NQASPA15N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 502.31 |
| 2001-04-02 | 492.27 |
| 2001-04-03 | 488.31 |
| 2001-04-04 | 484.70 |
| 2001-04-05 | 490.72 |
| 2001-04-06 | 499.08 |
| 2001-04-09 | 491.61 |
| 2001-04-10 | 496.27 |
| 2001-04-11 | 515.13 |
| 2001-04-12 | 520.48 |
| 2001-04-13 | . |
| 2001-04-16 | 514.17 |
| 2001-04-17 | 507.45 |
| 2001-04-18 | 529.91 |
| 2001-04-19 | 548.28 |
| 2001-04-20 | 535.95 |
| 2001-04-23 | 538.44 |
| 2001-04-24 | 528.41 |
| 2001-04-25 | 532.07 |
| 2001-04-26 | 534.56 |
| 2001-04-27 | 534.23 |
| 2001-04-30 | 538.81 |
| 2001-05-01 | 555.10 |
| 2001-05-02 | 571.31 |
| 2001-05-03 | 575.20 |
| 2001-05-04 | 569.63 |
| 2001-05-07 | 582.86 |
| 2001-05-08 | 567.00 |
| 2001-05-09 | 558.63 |
| 2001-05-10 | 551.22 |
| 2001-05-11 | 545.23 |
| 2001-05-14 | 536.26 |
| 2001-05-15 | 548.76 |
| 2001-05-16 | 538.17 |
| 2001-05-17 | 549.34 |
| 2001-05-18 | 535.11 |
| 2001-05-21 | 537.29 |
| 2001-05-22 | 538.38 |
| 2001-05-23 | 537.19 |
| 2001-05-24 | 535.58 |
| 2001-05-25 | 533.64 |
| 2001-05-28 | . |
| 2001-05-29 | 531.94 |
| 2001-05-30 | 524.27 |
| 2001-05-31 | 517.96 |
| 2001-06-01 | 516.70 |
| 2001-06-04 | 516.49 |
| 2001-06-05 | 519.52 |
| 2001-06-06 | 519.28 |
| 2001-06-07 | 522.20 |
| 2001-06-08 | 527.64 |
| 2001-06-11 | 518.41 |
| 2001-06-12 | 501.04 |
| 2001-06-13 | 494.86 |
| 2001-06-14 | 496.96 |
| 2001-06-15 | 491.21 |
| 2001-06-18 | 481.55 |
| 2001-06-19 | 478.85 |
| 2001-06-20 | 473.34 |
| 2001-06-21 | 477.03 |
| 2001-06-22 | 486.97 |
| 2001-06-25 | 476.62 |
| 2001-06-26 | 477.02 |
| 2001-06-27 | 471.51 |
| 2001-06-28 | 462.13 |
| 2001-06-29 | 475.13 |
| 2001-07-02 | 474.28 |
| 2001-07-03 | 481.95 |
| 2001-07-04 | . |
| 2001-07-05 | 470.31 |
| 2001-07-06 | 462.78 |
| 2001-07-09 | 459.86 |
| 2001-07-10 | 465.66 |
| 2001-07-11 | 463.28 |
| 2001-07-12 | 468.18 |
| 2001-07-13 | 463.73 |
| 2001-07-16 | 459.95 |
| 2001-07-17 | 455.28 |
| 2001-07-18 | 444.53 |
| 2001-07-19 | 442.36 |
| 2001-07-20 | 442.25 |
| 2001-07-23 | 427.87 |
| 2001-07-24 | 432.88 |
| 2001-07-25 | 438.79 |
| 2001-07-26 | 436.96 |
| 2001-07-27 | 432.06 |
| 2001-07-30 | 423.83 |
| 2001-07-31 | 433.11 |
| 2001-08-01 | 447.26 |
| 2001-08-02 | 455.87 |
| 2001-08-03 | 450.57 |
| 2001-08-06 | 448.68 |
| 2001-08-07 | 446.94 |
| 2001-08-08 | 449.84 |
| 2001-08-09 | 435.00 |
| 2001-08-10 | 435.51 |
| 2001-08-13 | 433.15 |
| 2001-08-14 | 445.68 |
| 2001-08-15 | 449.12 |
| 2001-08-16 | 437.71 |
| 2001-08-17 | 429.67 |
| 2001-08-20 | 419.21 |
| 2001-08-21 | 421.77 |
| 2001-08-22 | 418.95 |
| 2001-08-23 | 411.89 |
| 2001-08-24 | 411.05 |
| 2001-08-27 | 419.65 |
| 2001-08-28 | 411.38 |
| 2001-08-29 | 405.85 |
| 2001-08-30 | 400.94 |
| 2001-08-31 | 402.46 |
| 2001-09-03 | . |
| 2001-09-04 | 401.96 |
| 2001-09-05 | 392.27 |
| 2001-09-06 | 383.13 |
| 2001-09-07 | 376.00 |
| 2001-09-10 | 365.59 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 371.46 |
| 2001-09-18 | 383.06 |
| 2001-09-19 | 400.09 |
| 2001-09-20 | 400.13 |
| 2001-09-21 | 387.79 |
| 2001-09-24 | 388.34 |
| 2001-09-25 | 395.63 |
| 2001-09-26 | 391.40 |
| 2001-09-27 | 395.98 |
| 2001-09-28 | 402.01 |
| 2001-10-01 | 404.87 |
| 2001-10-02 | 410.28 |
| 2001-10-03 | 398.99 |
| 2001-10-04 | 408.67 |
| 2001-10-05 | 414.10 |
| 2001-10-08 | 409.47 |
| 2001-10-09 | 402.72 |
| 2001-10-10 | 389.36 |
| 2001-10-11 | 400.14 |
| 2001-10-12 | 401.98 |
| 2001-10-15 | 397.56 |
| 2001-10-16 | 396.55 |
| 2001-10-17 | 401.61 |
| 2001-10-18 | 391.97 |
| 2001-10-19 | 390.97 |
| 2001-10-22 | 390.44 |
| 2001-10-23 | 394.55 |
| 2001-10-24 | 400.38 |
| 2001-10-25 | 402.66 |
| 2001-10-26 | 402.68 |
| 2001-10-29 | 399.06 |
| 2001-10-30 | 394.17 |
| 2001-10-31 | 391.25 |
| 2001-11-01 | 393.81 |
| 2001-11-02 | 392.55 |
| 2001-11-05 | 389.47 |
| 2001-11-06 | 393.70 |
| 2001-11-07 | 383.40 |
| 2001-11-08 | 386.14 |
| 2001-11-09 | 382.65 |
| 2001-11-12 | 386.65 |
| 2001-11-13 | 388.98 |
| 2001-11-14 | 393.47 |
| 2001-11-15 | 405.29 |
| 2001-11-16 | 408.89 |
| 2001-11-19 | 412.68 |
| 2001-11-20 | 407.58 |
| 2001-11-21 | 400.91 |
| 2001-11-22 | . |
| 2001-11-23 | 407.53 |
| 2001-11-26 | 419.67 |
| 2001-11-27 | 417.07 |
| 2001-11-28 | 407.58 |
| 2001-11-29 | 406.14 |
| 2001-11-30 | 409.80 |
| 2001-12-03 | 400.75 |
| 2001-12-04 | 400.20 |
| 2001-12-05 | 407.91 |
| 2001-12-06 | 413.98 |
| 2001-12-07 | 411.62 |
| 2001-12-10 | 400.04 |
| 2001-12-11 | 396.59 |
| 2001-12-12 | 398.24 |
| 2001-12-13 | 386.64 |
| 2001-12-14 | 382.47 |
| 2001-12-17 | 379.69 |
| 2001-12-18 | 373.20 |
| 2001-12-19 | 375.44 |
| 2001-12-20 | 383.83 |
| 2001-12-21 | 373.52 |
| 2001-12-24 | 375.51 |
| 2001-12-25 | . |
| 2001-12-26 | 368.97 |
| 2001-12-27 | 373.75 |
| 2001-12-28 | 381.76 |
| 2001-12-31 | 383.53 |
| 2002-01-01 | . |
| 2002-01-02 | 382.44 |
| 2002-01-03 | 383.75 |
| 2002-01-04 | 394.60 |
| 2002-01-07 | 397.51 |
| 2002-01-08 | 386.87 |
| 2002-01-09 | 381.11 |
| 2002-01-10 | 375.01 |
| 2002-01-11 | 370.11 |
| 2002-01-14 | 370.83 |
| 2002-01-15 | 364.70 |
| 2002-01-16 | 365.19 |
| 2002-01-17 | 363.71 |
| 2002-01-18 | 365.28 |
| 2002-01-21 | . |
| 2002-01-22 | 358.71 |
| 2002-01-23 | 355.55 |
| 2002-01-24 | 357.37 |
| 2002-01-25 | 361.12 |
| 2002-01-28 | 369.13 |
| 2002-01-29 | 365.99 |
| 2002-01-30 | 359.07 |
| 2002-01-31 | 361.76 |
| 2002-02-01 | 357.17 |
| 2002-02-04 | 358.61 |
| 2002-02-05 | 352.94 |
| 2002-02-06 | 349.99 |
| 2002-02-07 | 350.70 |
| 2002-02-08 | 352.51 |
| 2002-02-11 | 354.96 |
| 2002-02-12 | 358.69 |
| 2002-02-13 | 360.59 |
| 2002-02-14 | 365.97 |
| 2002-02-15 | 363.73 |
| 2002-02-18 | . |
| 2002-02-19 | 360.40 |
| 2002-02-20 | 356.09 |
| 2002-02-21 | 359.81 |
| 2002-02-22 | 358.61 |
| 2002-02-25 | 357.51 |
| 2002-02-26 | 359.22 |
| 2002-02-27 | 359.97 |
| 2002-02-28 | 362.06 |
| 2002-03-01 | 366.37 |
| 2002-03-04 | 385.80 |
| 2002-03-05 | 388.07 |
| 2002-03-06 | 395.17 |
| 2002-03-07 | 414.94 |
| 2002-03-08 | 416.84 |
| 2002-03-11 | 422.17 |
| 2002-03-12 | 410.66 |
| 2002-03-13 | 403.54 |
| 2002-03-14 | 411.05 |
| 2002-03-15 | 413.65 |
| 2002-03-18 | 405.78 |
| 2002-03-19 | 406.38 |
| 2002-03-20 | 409.23 |
| 2002-03-21 | 407.30 |
| 2002-03-22 | 401.41 |
| 2002-03-25 | 398.14 |
| 2002-03-26 | 397.87 |
| 2002-03-27 | 405.59 |
| 2002-03-28 | 411.76 |
| 2002-03-29 | . |
| 2002-04-01 | 401.55 |
| 2002-04-02 | 406.10 |
| 2002-04-03 | 410.10 |
| 2002-04-04 | 412.76 |
| 2002-04-05 | 407.42 |
| 2002-04-08 | 412.68 |
| 2002-04-09 | 405.52 |
| 2002-04-10 | 396.48 |
| 2002-04-11 | 394.85 |
| 2002-04-12 | 386.01 |
| 2002-04-15 | 389.28 |
| 2002-04-16 | 395.15 |
| 2002-04-17 | 403.80 |
| 2002-04-18 | 407.87 |
| 2002-04-19 | 405.07 |
| 2002-04-22 | 407.35 |
| 2002-04-23 | 405.47 |
| 2002-04-24 | 402.65 |
| 2002-04-25 | 404.38 |
| 2002-04-26 | 401.08 |
| 2002-04-29 | 398.62 |
| 2002-04-30 | 401.65 |
| 2002-05-01 | 402.82 |
| 2002-05-02 | 401.27 |
| 2002-05-03 | 400.28 |
| 2002-05-06 | 397.42 |
| 2002-05-07 | 393.69 |
| 2002-05-08 | 393.27 |
| 2002-05-09 | 397.36 |
| 2002-05-10 | 394.46 |
| 2002-05-13 | 391.42 |
| 2002-05-14 | 388.39 |
| 2002-05-15 | 397.64 |
| 2002-05-16 | 402.46 |
| 2002-05-17 | 411.95 |
| 2002-05-20 | 418.13 |
| 2002-05-21 | 420.91 |
| 2002-05-22 | 428.84 |
| 2002-05-23 | 426.02 |
| 2002-05-24 | 424.58 |
| 2002-05-27 | . |
| 2002-05-28 | 419.28 |
| 2002-05-29 | 419.51 |
| 2002-05-30 | 420.33 |
| 2002-05-31 | 424.13 |
| 2002-06-03 | 425.88 |
| 2002-06-04 | 421.78 |
| 2002-06-05 | 420.59 |
| 2002-06-06 | 422.16 |
| 2002-06-07 | 416.27 |
| 2002-06-10 | 414.86 |
| 2002-06-11 | 412.72 |
| 2002-06-12 | 412.85 |
| 2002-06-13 | 412.14 |
| 2002-06-14 | 404.99 |
| 2002-06-17 | 395.18 |
| 2002-06-18 | 399.54 |
| 2002-06-19 | 391.48 |
| 2002-06-20 | 394.72 |
| 2002-06-21 | 392.17 |
| 2002-06-24 | 393.70 |
| 2002-06-25 | 392.76 |
| 2002-06-26 | 383.25 |
| 2002-06-27 | 386.93 |
| 2002-06-28 | 395.70 |
| 2002-07-01 | 397.92 |
| 2002-07-02 | 396.85 |
| 2002-07-03 | 396.94 |
| 2002-07-04 | . |
| 2002-07-05 | 399.72 |
| 2002-07-08 | 398.52 |
| 2002-07-09 | 403.30 |
| 2002-07-10 | 397.80 |
| 2002-07-11 | 392.35 |
| 2002-07-12 | 394.94 |
| 2002-07-15 | 393.35 |
| 2002-07-16 | 386.83 |
| 2002-07-17 | 388.57 |
| 2002-07-18 | 394.26 |
| 2002-07-19 | 390.55 |
| 2002-07-22 | 387.74 |
| 2002-07-23 | 385.20 |
| 2002-07-24 | 374.96 |
| 2002-07-25 | 374.27 |
| 2002-07-26 | 362.61 |
| 2002-07-29 | 375.13 |
| 2002-07-30 | 380.49 |
| 2002-07-31 | 378.48 |
| 2002-08-01 | 376.02 |
| 2002-08-02 | 376.62 |
| 2002-08-05 | 374.54 |
| 2002-08-06 | 365.78 |
| 2002-08-07 | 374.84 |
| 2002-08-08 | 376.40 |
| 2002-08-09 | 381.90 |
| 2002-08-12 | 384.05 |
| 2002-08-13 | 382.88 |
| 2002-08-14 | 385.40 |
| 2002-08-15 | 386.75 |
| 2002-08-16 | 383.92 |
| 2002-08-19 | 380.23 |
| 2002-08-20 | 380.78 |
| 2002-08-21 | 381.84 |
| 2002-08-22 | 382.74 |
| 2002-08-23 | 382.74 |
| 2002-08-26 | 385.88 |
| 2002-08-27 | 383.43 |
| 2002-08-28 | 379.32 |
| 2002-08-29 | 376.97 |
| 2002-08-30 | 376.08 |
| 2002-09-02 | . |
| 2002-09-03 | 370.55 |
| 2002-09-04 | 361.30 |
| 2002-09-05 | 365.98 |
| 2002-09-06 | 361.47 |
| 2002-09-09 | 363.38 |
| 2002-09-10 | 366.93 |
| 2002-09-11 | 366.75 |
| 2002-09-12 | 368.30 |
| 2002-09-13 | 358.53 |
| 2002-09-16 | 353.53 |
| 2002-09-17 | 361.08 |
| 2002-09-18 | 355.41 |
| 2002-09-19 | 357.86 |
| 2002-09-20 | 349.23 |
| 2002-09-23 | 345.39 |
| 2002-09-24 | 341.77 |
| 2002-09-25 | 340.04 |
| 2002-09-26 | 342.62 |
| 2002-09-27 | 347.59 |
| 2002-09-30 | 343.46 |
| 2002-10-01 | 342.70 |
| 2002-10-02 | 341.36 |
| 2002-10-03 | 341.50 |
| 2002-10-04 | 351.55 |
| 2002-10-07 | 347.37 |
| 2002-10-08 | 350.02 |
| 2002-10-09 | 345.78 |
| 2002-10-10 | 341.23 |
| 2002-10-11 | 344.36 |
| 2002-10-14 | 343.91 |
| 2002-10-15 | 355.12 |
| 2002-10-16 | 358.50 |
| 2002-10-17 | 358.05 |
| 2002-10-18 | 359.32 |
| 2002-10-21 | 356.96 |
| 2002-10-22 | 349.15 |
| 2002-10-23 | 358.58 |
| 2002-10-24 | 357.59 |
| 2002-10-25 | 358.74 |
| 2002-10-28 | 361.95 |
| 2002-10-29 | 357.13 |
| 2002-10-30 | 356.84 |
| 2002-10-31 | 355.19 |
| 2002-11-01 | 359.19 |
| 2002-11-04 | 363.23 |
| 2002-11-05 | 366.81 |
| 2002-11-06 | 365.59 |
| 2002-11-07 | 366.74 |
| 2002-11-08 | 361.60 |
| 2002-11-11 | 351.62 |
| 2002-11-12 | 351.25 |
| 2002-11-13 | 353.12 |
| 2002-11-14 | 353.25 |
| 2002-11-15 | 361.74 |
| 2002-11-18 | 355.93 |
| 2002-11-19 | 350.94 |
| 2002-11-20 | 351.52 |
| 2002-11-21 | 354.42 |
| 2002-11-22 | 358.48 |
| 2002-11-25 | 362.94 |
| 2002-11-26 | 360.23 |
| 2002-11-27 | 359.21 |
| 2002-11-28 | . |
| 2002-11-29 | 368.98 |
| 2002-12-02 | 365.19 |
| 2002-12-03 | 370.83 |
| 2002-12-04 | 361.70 |
| 2002-12-05 | 361.37 |
| 2002-12-06 | 361.24 |
| 2002-12-09 | 358.35 |
| 2002-12-10 | 359.15 |
| 2002-12-11 | 356.17 |
| 2002-12-12 | 356.45 |
| 2002-12-13 | 354.59 |
| 2002-12-16 | 352.04 |
| 2002-12-17 | 356.47 |
| 2002-12-18 | 351.05 |
| 2002-12-19 | 353.98 |
| 2002-12-20 | 353.80 |
| 2002-12-23 | 354.05 |
| 2002-12-24 | 354.14 |
| 2002-12-25 | . |
| 2002-12-26 | 352.99 |
| 2002-12-27 | 352.57 |
| 2002-12-30 | 350.40 |
| 2002-12-31 | 351.84 |
| 2003-01-01 | . |
| 2003-01-02 | 348.57 |
| 2003-01-03 | 351.06 |
| 2003-01-06 | 359.22 |
| 2003-01-07 | 357.53 |
| 2003-01-08 | 357.77 |
| 2003-01-09 | 357.57 |
| 2003-01-10 | 357.91 |
| 2003-01-13 | 363.43 |
| 2003-01-14 | 368.12 |
| 2003-01-15 | 374.70 |
| 2003-01-16 | 376.13 |
| 2003-01-17 | 374.17 |
| 2003-01-20 | . |
| 2003-01-21 | 374.85 |
| 2003-01-22 | 370.73 |
| 2003-01-23 | 372.00 |
| 2003-01-24 | 369.16 |
| 2003-01-27 | 359.72 |
| 2003-01-28 | 358.37 |
| 2003-01-29 | 355.37 |
| 2003-01-30 | 356.06 |
| 2003-01-31 | 349.67 |
| 2003-02-03 | 347.95 |
| 2003-02-04 | 351.75 |
| 2003-02-05 | 350.14 |
| 2003-02-06 | 346.70 |
| 2003-02-07 | 346.01 |
| 2003-02-10 | 346.23 |
| 2003-02-11 | 345.42 |
| 2003-02-12 | 350.67 |
| 2003-02-13 | 349.76 |
| 2003-02-14 | 350.00 |
| 2003-02-17 | . |
| 2003-02-18 | 355.37 |
| 2003-02-19 | 355.69 |
| 2003-02-20 | 357.20 |
| 2003-02-21 | 352.31 |
| 2003-02-24 | 351.72 |
| 2003-02-25 | 344.84 |
| 2003-02-26 | 347.34 |
| 2003-02-27 | 343.62 |
| 2003-02-28 | 339.56 |
| 2003-03-03 | 346.19 |
| 2003-03-04 | 347.83 |
| 2003-03-05 | 346.61 |
| 2003-03-06 | 341.04 |
| 2003-03-07 | 333.67 |
| 2003-03-10 | 331.20 |
| 2003-03-11 | 325.51 |
| 2003-03-12 | 327.78 |
| 2003-03-13 | 323.48 |
| 2003-03-14 | 330.02 |
| 2003-03-17 | 326.90 |
| 2003-03-18 | 328.46 |
| 2003-03-19 | 330.59 |
| 2003-03-20 | 338.02 |
| 2003-03-21 | 337.72 |
| 2003-03-24 | 343.73 |
| 2003-03-25 | 336.06 |
| 2003-03-26 | 339.03 |
| 2003-03-27 | 340.87 |
| 2003-03-28 | 340.63 |
| 2003-03-31 | 332.66 |
| 2003-04-01 | 336.97 |
| 2003-04-02 | 341.27 |
| 2003-04-03 | 340.30 |
| 2003-04-04 | 340.76 |
| 2003-04-07 | 346.74 |
| 2003-04-08 | 348.80 |
| 2003-04-09 | 345.68 |
| 2003-04-10 | 346.78 |
| 2003-04-11 | 344.76 |
| 2003-04-14 | 343.29 |
| 2003-04-15 | 348.12 |
| 2003-04-16 | 349.74 |
| 2003-04-17 | 350.22 |
| 2003-04-18 | . |
| 2003-04-21 | 349.68 |
| 2003-04-22 | 346.78 |
| 2003-04-23 | 348.19 |
| 2003-04-24 | 348.51 |
| 2003-04-25 | 345.41 |
| 2003-04-28 | 343.66 |
| 2003-04-29 | 349.17 |
| 2003-04-30 | 354.92 |
| 2003-05-01 | 356.13 |
| 2003-05-02 | 357.03 |
| 2003-05-05 | 359.52 |
| 2003-05-06 | 369.95 |
| 2003-05-07 | 374.79 |
| 2003-05-08 | 372.16 |
| 2003-05-09 | 370.28 |
| 2003-05-12 | 377.16 |
| 2003-05-13 | 377.26 |
| 2003-05-14 | 377.94 |
| 2003-05-15 | 376.42 |
| 2003-05-16 | 373.41 |
| 2003-05-19 | 370.48 |
| 2003-05-20 | 371.59 |
| 2003-05-21 | 371.86 |
| 2003-05-22 | 377.19 |
| 2003-05-23 | 382.68 |
| 2003-05-26 | . |
| 2003-05-27 | 375.12 |
| 2003-05-28 | 375.04 |
| 2003-05-29 | 379.27 |
| 2003-05-30 | 374.03 |
| 2003-06-02 | 384.57 |
| 2003-06-03 | 385.61 |
| 2003-06-04 | 388.19 |
| 2003-06-05 | 388.79 |
| 2003-06-06 | 389.99 |
| 2003-06-09 | 388.35 |
| 2003-06-10 | 386.82 |
| 2003-06-11 | 387.88 |
| 2003-06-12 | 389.76 |
| 2003-06-13 | 396.55 |
| 2003-06-16 | 392.53 |
| 2003-06-17 | 398.68 |
| 2003-06-18 | 401.70 |
| 2003-06-19 | 406.42 |
| 2003-06-20 | 408.33 |
| 2003-06-23 | 406.28 |
| 2003-06-24 | 397.87 |
| 2003-06-25 | 398.98 |
| 2003-06-26 | 393.58 |
| 2003-06-27 | 396.58 |
| 2003-06-30 | 392.13 |
| 2003-07-01 | 397.19 |
| 2003-07-02 | 408.06 |
| 2003-07-03 | 415.21 |
| 2003-07-04 | . |
| 2003-07-07 | 418.46 |
| 2003-07-08 | 423.10 |
| 2003-07-09 | 421.03 |
| 2003-07-10 | 421.20 |
| 2003-07-11 | 412.65 |
| 2003-07-14 | 418.87 |
| 2003-07-15 | 421.19 |
| 2003-07-16 | 419.71 |
| 2003-07-17 | 412.94 |
| 2003-07-18 | 413.24 |
| 2003-07-21 | 414.84 |
| 2003-07-22 | 408.12 |
| 2003-07-23 | 409.86 |
| 2003-07-24 | 411.61 |
| 2003-07-25 | 412.57 |
| 2003-07-28 | 418.12 |
| 2003-07-29 | 416.19 |
| 2003-07-30 | 407.85 |
| 2003-07-31 | 408.85 |
| 2003-08-01 | 411.11 |
| 2003-08-04 | 408.55 |
| 2003-08-05 | 406.06 |
| 2003-08-06 | 408.42 |
| 2003-08-07 | 407.57 |
| 2003-08-08 | 411.85 |
| 2003-08-11 | 415.89 |
| 2003-08-12 | 414.79 |
| 2003-08-13 | 417.57 |
| 2003-08-14 | 419.30 |
| 2003-08-15 | 417.07 |
| 2003-08-18 | 418.11 |
| 2003-08-19 | 426.02 |
| 2003-08-20 | 430.25 |
| 2003-08-21 | 435.94 |
| 2003-08-22 | 433.18 |
| 2003-08-25 | 430.40 |
| 2003-08-26 | 432.25 |
| 2003-08-27 | 431.09 |
| 2003-08-28 | 430.04 |
| 2003-08-29 | 434.33 |
| 2003-09-01 | . |
| 2003-09-02 | 440.59 |
| 2003-09-03 | 437.26 |
| 2003-09-04 | 433.13 |
| 2003-09-05 | 430.91 |
| 2003-09-08 | 428.99 |
| 2003-09-09 | 434.36 |
| 2003-09-10 | 429.89 |
| 2003-09-11 | 425.95 |
| 2003-09-12 | 427.58 |
| 2003-09-15 | 428.42 |
| 2003-09-16 | 437.47 |
| 2003-09-17 | 443.65 |
| 2003-09-18 | 445.44 |
| 2003-09-19 | 443.32 |
| 2003-09-22 | 440.26 |
| 2003-09-23 | 442.84 |
| 2003-09-24 | 449.31 |
| 2003-09-25 | 444.53 |
| 2003-09-26 | 440.37 |
| 2003-09-29 | 436.23 |
| 2003-09-30 | 438.29 |
| 2003-10-01 | 440.96 |
| 2003-10-02 | 450.10 |
| 2003-10-03 | 456.55 |
| 2003-10-06 | 456.55 |
| 2003-10-07 | 468.73 |
| 2003-10-08 | 469.05 |
| 2003-10-09 | 471.73 |
| 2003-10-10 | 473.10 |
| 2003-10-13 | 473.25 |
| 2003-10-14 | 470.37 |
| 2003-10-15 | 463.95 |
| 2003-10-16 | 466.31 |
| 2003-10-17 | 463.34 |
| 2003-10-20 | 467.13 |
| 2003-10-21 | 467.18 |
| 2003-10-22 | 465.00 |
| 2003-10-23 | 446.97 |
| 2003-10-24 | 447.99 |
| 2003-10-27 | 449.12 |
| 2003-10-28 | 454.82 |
| 2003-10-29 | 454.15 |
| 2003-10-30 | 452.03 |
| 2003-10-31 | 446.63 |
| 2003-11-03 | 444.92 |
| 2003-11-04 | 448.18 |
| 2003-11-05 | 442.90 |
| 2003-11-06 | 433.38 |
| 2003-11-07 | 438.38 |
| 2003-11-10 | 435.75 |
| 2003-11-11 | 432.37 |
| 2003-11-12 | 447.74 |
| 2003-11-13 | 455.91 |
| 2003-11-14 | 451.02 |
| 2003-11-17 | 447.91 |
| 2003-11-18 | 455.03 |
| 2003-11-19 | 443.66 |
| 2003-11-20 | 447.06 |
| 2003-11-21 | 448.92 |
| 2003-11-24 | 448.73 |
| 2003-11-25 | 451.88 |
| 2003-11-26 | 454.28 |
| 2003-11-27 | . |
| 2003-11-28 | 455.27 |
| 2003-12-01 | 463.04 |
| 2003-12-02 | 465.32 |
| 2003-12-03 | 463.14 |
| 2003-12-04 | 464.52 |
| 2003-12-05 | 463.71 |
| 2003-12-08 | 461.37 |
| 2003-12-09 | 462.77 |
| 2003-12-10 | 457.47 |
| 2003-12-11 | 456.50 |
| 2003-12-12 | 460.98 |
| 2003-12-15 | 465.55 |
| 2003-12-16 | 456.55 |
| 2003-12-17 | 450.14 |
| 2003-12-18 | 453.98 |
| 2003-12-19 | 457.88 |
| 2003-12-22 | 463.49 |
| 2003-12-23 | 463.84 |
| 2003-12-24 | 463.01 |
| 2003-12-25 | . |
| 2003-12-26 | 462.83 |
| 2003-12-29 | 464.93 |
| 2003-12-30 | 473.92 |
| 2003-12-31 | 475.75 |
| 2004-01-01 | . |
| 2004-01-02 | 480.42 |
| 2004-01-05 | 490.75 |
| 2004-01-06 | 492.67 |
| 2004-01-07 | 488.75 |
| 2004-01-08 | 495.26 |
| 2004-01-09 | 500.09 |
| 2004-01-12 | 498.16 |
| 2004-01-13 | 499.18 |
| 2004-01-14 | 493.78 |
| 2004-01-15 | 487.82 |
| 2004-01-16 | 489.71 |
| 2004-01-19 | . |
| 2004-01-20 | 489.19 |
| 2004-01-21 | 493.31 |
| 2004-01-22 | 495.50 |
| 2004-01-23 | 493.21 |
| 2004-01-26 | 491.29 |
| 2004-01-27 | 492.32 |
| 2004-01-28 | 488.75 |
| 2004-01-29 | 483.75 |
| 2004-01-30 | 483.72 |
| 2004-02-02 | 480.11 |
| 2004-02-03 | 483.37 |
| 2004-02-04 | 478.42 |
| 2004-02-05 | 476.89 |
| 2004-02-06 | 483.54 |
| 2004-02-09 | 486.28 |
| 2004-02-10 | 487.18 |
| 2004-02-11 | 486.91 |
| 2004-02-12 | 486.13 |
| 2004-02-13 | 492.73 |
| 2004-02-16 | . |
| 2004-02-17 | 494.72 |
| 2004-02-18 | 498.43 |
| 2004-02-19 | 497.85 |
| 2004-02-20 | 495.10 |
| 2004-02-23 | 489.67 |
| 2004-02-24 | 484.66 |
| 2004-02-25 | 485.04 |
| 2004-02-26 | 484.72 |
| 2004-02-27 | 490.97 |
| 2004-03-01 | 497.35 |
| 2004-03-02 | 496.71 |
| 2004-03-03 | 488.94 |
| 2004-03-04 | 493.16 |
| 2004-03-05 | 495.36 |
| 2004-03-08 | 492.80 |
| 2004-03-09 | 495.17 |
| 2004-03-10 | 491.20 |
| 2004-03-11 | 485.64 |
| 2004-03-12 | 475.42 |
| 2004-03-15 | 476.11 |
| 2004-03-16 | 480.59 |
| 2004-03-17 | 485.56 |
| 2004-03-18 | 490.96 |
| 2004-03-19 | 488.47 |
| 2004-03-22 | 482.67 |
| 2004-03-23 | 484.67 |
| 2004-03-24 | 491.05 |
| 2004-03-25 | 489.44 |
| 2004-03-26 | 487.02 |
| 2004-03-29 | 492.40 |
| 2004-03-30 | 500.63 |
| 2004-03-31 | 505.53 |
| 2004-04-01 | 505.26 |
| 2004-04-02 | 503.66 |
| 2004-04-05 | 512.55 |
| 2004-04-06 | 515.74 |
| 2004-04-07 | 515.69 |
| 2004-04-08 | 515.72 |
| 2004-04-09 | . |
| 2004-04-12 | 513.62 |
| 2004-04-13 | 506.85 |
| 2004-04-14 | 497.35 |
| 2004-04-15 | 496.72 |
| 2004-04-16 | 498.99 |
| 2004-04-19 | 497.75 |
| 2004-04-20 | 499.64 |
| 2004-04-21 | 491.13 |
| 2004-04-22 | 492.30 |
| 2004-04-23 | 494.27 |
| 2004-04-26 | 495.43 |
| 2004-04-27 | 491.04 |
| 2004-04-28 | 483.71 |
| 2004-04-29 | 480.11 |
| 2004-04-30 | 481.67 |
| 2004-05-03 | 482.23 |
| 2004-05-04 | 485.99 |
| 2004-05-05 | 489.06 |
| 2004-05-06 | 480.96 |
| 2004-05-07 | 471.33 |
| 2004-05-10 | 443.40 |
| 2004-05-11 | 443.42 |
| 2004-05-12 | 451.19 |
| 2004-05-13 | 440.66 |
| 2004-05-14 | 436.19 |
| 2004-05-17 | 429.71 |
| 2004-05-18 | 436.59 |
| 2004-05-19 | 449.18 |
| 2004-05-20 | 447.32 |
| 2004-05-21 | 457.72 |
| 2004-05-24 | 457.20 |
| 2004-05-25 | 454.76 |
| 2004-05-26 | 459.90 |
| 2004-05-27 | 467.02 |
| 2004-05-28 | 466.78 |
| 2004-05-31 | . |
| 2004-06-01 | 467.52 |
| 2004-06-02 | 465.37 |
| 2004-06-03 | 452.88 |
| 2004-06-04 | 455.68 |
| 2004-06-07 | 469.40 |
| 2004-06-08 | 468.35 |
| 2004-06-09 | 466.41 |
| 2004-06-10 | 467.92 |
| 2004-06-11 | . |
| 2004-06-14 | 460.46 |
| 2004-06-15 | 462.35 |
| 2004-06-16 | 469.15 |
| 2004-06-17 | 467.24 |
| 2004-06-18 | 463.15 |
| 2004-06-21 | 471.42 |
| 2004-06-22 | 472.02 |
| 2004-06-23 | 473.54 |
| 2004-06-24 | 481.25 |
| 2004-06-25 | 482.45 |
| 2004-06-28 | 483.08 |
| 2004-06-29 | 480.00 |
| 2004-06-30 | 481.63 |
| 2004-07-01 | 485.64 |
| 2004-07-02 | 481.67 |
| 2004-07-05 | . |
| 2004-07-06 | 479.70 |
| 2004-07-07 | 482.24 |
| 2004-07-08 | 479.30 |
| 2004-07-09 | 480.69 |
| 2004-07-12 | 484.09 |
| 2004-07-13 | 481.72 |
| 2004-07-14 | 476.80 |
| 2004-07-15 | 474.93 |
| 2004-07-16 | 477.54 |
| 2004-07-19 | 479.88 |
| 2004-07-20 | 475.07 |
| 2004-07-21 | 474.60 |
| 2004-07-22 | 476.44 |
| 2004-07-23 | 469.88 |
| 2004-07-26 | 465.28 |
| 2004-07-27 | 463.53 |
| 2004-07-28 | 464.73 |
| 2004-07-29 | 464.96 |
| 2004-07-30 | 467.32 |
| 2004-08-02 | 468.31 |
| 2004-08-03 | 467.68 |
| 2004-08-04 | 463.90 |
| 2004-08-05 | 464.86 |
| 2004-08-06 | 466.16 |
| 2004-08-09 | 463.77 |
| 2004-08-10 | 461.49 |
| 2004-08-11 | 463.96 |
| 2004-08-12 | 463.54 |
| 2004-08-13 | 463.22 |
| 2004-08-16 | 462.99 |
| 2004-08-17 | 464.81 |
| 2004-08-18 | 466.02 |
| 2004-08-19 | 467.86 |
| 2004-08-20 | 464.72 |
| 2004-08-23 | 464.30 |
| 2004-08-24 | 464.28 |
| 2004-08-25 | 466.35 |
| 2004-08-26 | 464.95 |
| 2004-08-27 | 466.55 |
| 2004-08-30 | 459.64 |
| 2004-08-31 | 459.35 |
| 2004-09-01 | 461.80 |
| 2004-09-02 | 464.29 |
| 2004-09-03 | 461.65 |
| 2004-09-06 | . |
| 2004-09-07 | 470.81 |
| 2004-09-08 | 466.04 |
| 2004-09-09 | 463.08 |
| 2004-09-10 | 465.28 |
| 2004-09-13 | 466.89 |
| 2004-09-14 | 469.31 |
| 2004-09-15 | 465.70 |
| 2004-09-16 | 467.08 |
| 2004-09-17 | 464.91 |
| 2004-09-20 | 466.14 |
| 2004-09-21 | 466.68 |
| 2004-09-22 | 467.34 |
| 2004-09-23 | 467.58 |
| 2004-09-24 | 460.59 |
| 2004-09-27 | 458.79 |
| 2004-09-28 | 454.45 |
| 2004-09-29 | 456.21 |
| 2004-09-30 | 460.10 |
| 2004-10-01 | 463.88 |
| 2004-10-04 | 468.91 |
| 2004-10-05 | 471.55 |
| 2004-10-06 | 473.73 |
| 2004-10-07 | 470.54 |
| 2004-10-08 | 472.76 |
| 2004-10-11 | 476.76 |
| 2004-10-12 | 468.82 |
| 2004-10-13 | 466.40 |
| 2004-10-14 | 464.71 |
| 2004-10-15 | 464.12 |
| 2004-10-18 | 462.60 |
| 2004-10-19 | 467.12 |
| 2004-10-20 | 467.06 |
| 2004-10-21 | 466.66 |
| 2004-10-22 | 470.18 |
| 2004-10-25 | 469.35 |
| 2004-10-26 | 468.59 |
| 2004-10-27 | 468.97 |
| 2004-10-28 | 472.78 |
| 2004-10-29 | 473.65 |
| 2004-11-01 | 474.58 |
| 2004-11-02 | 481.27 |
| 2004-11-03 | 485.61 |
| 2004-11-04 | 483.49 |
| 2004-11-05 | 485.96 |
| 2004-11-08 | 483.87 |
| 2004-11-09 | 483.27 |
| 2004-11-10 | 481.11 |
| 2004-11-11 | 481.55 |
| 2004-11-12 | 490.22 |
| 2004-11-15 | 494.18 |
| 2004-11-16 | 490.44 |
| 2004-11-17 | 500.03 |
| 2004-11-18 | 498.73 |
| 2004-11-19 | 500.95 |
| 2004-11-22 | 497.81 |
| 2004-11-23 | 503.71 |
| 2004-11-24 | 505.92 |
| 2004-11-25 | . |
| 2004-11-26 | 506.28 |
| 2004-11-29 | 509.36 |
| 2004-11-30 | 510.27 |
| 2004-12-01 | 508.80 |
| 2004-12-02 | 515.73 |
| 2004-12-03 | 516.13 |
| 2004-12-06 | 514.23 |
| 2004-12-07 | 511.13 |
| 2004-12-08 | 505.18 |
| 2004-12-09 | 502.11 |
| 2004-12-10 | 497.27 |
| 2004-12-13 | 500.77 |
| 2004-12-14 | 502.54 |
| 2004-12-15 | 506.66 |
| 2004-12-16 | 506.21 |
| 2004-12-17 | 508.27 |
| 2004-12-20 | 508.98 |
| 2004-12-21 | 508.48 |
| 2004-12-22 | 508.65 |
| 2004-12-23 | 510.17 |
| 2004-12-24 | . |
| 2004-12-27 | 513.07 |
| 2004-12-28 | 516.67 |
| 2004-12-29 | 515.53 |
| 2004-12-30 | 517.81 |
| 2004-12-31 | 520.88 |
| 2005-01-03 | 520.03 |
| 2005-01-04 | 515.06 |
| 2005-01-05 | 512.39 |
| 2005-01-06 | 507.40 |
| 2005-01-07 | 508.68 |
| 2005-01-10 | 509.81 |
| 2005-01-11 | 513.55 |
| 2005-01-12 | 514.22 |
| 2005-01-13 | 512.77 |
| 2005-01-14 | 511.13 |
| 2005-01-17 | . |
| 2005-01-18 | 508.56 |
| 2005-01-19 | 508.36 |
| 2005-01-20 | 503.48 |
| 2005-01-21 | 503.85 |
| 2005-01-24 | 502.22 |
| 2005-01-25 | 499.69 |
| 2005-01-26 | 506.63 |
| 2005-01-27 | 507.21 |
#2005-01-28| 508.23
#2005-01-31| 509.50
#2005-02-01| 508.01
#2005-02-02| 506.61
#2005-02-03| 504.93
#2005-02-04| 507.55
#2005-02-07| 511.11
#2005-02-08| 510.27
#2005-02-09| 510.12
#2005-02-10| 515.48
#2005-02-11| 515.61
#2005-02-14| 523.35
#2005-02-15| 523.70
#2005-02-16| 522.43
#2005-02-17| 522.32
#2005-02-18| 522.63
#2005-02-21| .
#2005-02-22| 527.29
#2005-02-23| 520.93
#2005-02-24| 520.62
#2005-02-25| 523.08
#2005-02-28| 525.67
#2005-03-01| 523.67
#2005-03-02| 526.53
#2005-03-03| 527.62
#2005-03-04| 529.16
#2005-03-07| 530.79
#2005-03-08| 534.72
#2005-03-09| 536.40
#2005-03-10| 532.84
#2005-03-11| 532.15
#2005-03-14| 530.16
#2005-03-15| 528.24
#2005-03-16| 535.72
#2005-03-17| 530.88
#2005-03-18| 532.94
#2005-03-21| 532.81
#2005-03-22| 529.14
#2005-03-23| 521.28
#2005-03-24| 513.32
#2005-03-25| .
#2005-03-28| 514.20
#2005-03-29| 505.79
#2005-03-30| 506.26
#2005-03-31| 510.54
#2005-04-01| 510.20
#2005-04-04| 504.33
#2005-04-05| 506.44
#2005-04-06| 506.24
#2005-04-07| 509.81
#2005-04-08| 512.04
#2005-04-11| 512.89
#2005-04-12| 507.17
#2005-04-13| 509.79
#2005-04-14| 503.06
#2005-04-15| 499.00
#2005-04-18| 486.33
#2005-04-19| 491.98
#2005-04-20| 492.65
#2005-04-21| 493.04
#2005-04-22| 493.79
#2005-04-25| 494.71
#2005-04-26| 494.12
#2005-04-27| 494.24
#2005-04-28| 496.69
#2005-04-29| 496.44
#2005-05-02| 494.80
#2005-05-03| 495.69
#2005-05-04| 498.47
#2005-05-05| 499.73
#2005-05-06| 506.53
#2005-05-09| 506.46
#2005-05-10| 504.29
#2005-05-11| 500.38
#2005-05-12| 498.09
#2005-05-13| 497.33
#2005-05-16| 493.36
#2005-05-17| 490.16
#2005-05-18| 488.23
#2005-05-19| 496.89
#2005-05-20| 495.93
#2005-05-23| 498.88
#2005-05-24| 499.73
#2005-05-25| 494.75
#2005-05-26| 495.04
#2005-05-27| 499.37
#2005-05-30| .
#2005-05-31| 502.37
#2005-06-01| 502.41
#2005-06-02| 503.07
#2005-06-03| 507.30
#2005-06-06| 510.05
#2005-06-07| 508.99
#2005-06-08| 511.73
#2005-06-09| 507.13
#2005-06-10| 507.17
#2005-06-13| 505.83
#2005-06-14| 509.96
#2005-06-15| 513.80
#2005-06-16| 514.74
#2005-06-17| 520.10
#2005-06-20| 517.83
#2005-06-21| 517.30
#2005-06-22| 521.64
#2005-06-23| 519.74
#2005-06-24| 516.45
#2005-06-27| 512.67
#2005-06-28| 513.27
#2005-06-29| 510.89
#2005-06-30| 513.11
#2005-07-01| 509.96
#2005-07-04| .
#2005-07-05| 505.99
#2005-07-06| 504.57
#2005-07-07| 499.33
#2005-07-08| 500.43
#2005-07-11| 507.38
#2005-07-12| 512.01
#2005-07-13| 510.69
#2005-07-14| 515.49
#2005-07-15| 515.49
#2005-07-18| 517.17
#2005-07-19| 514.34
#2005-07-20| 514.86
#2005-07-21| 522.57
#2005-07-22| 528.32
#2005-07-25| 526.90
#2005-07-26| 525.84
#2005-07-27| 525.89
#2005-07-28| 528.99
#2005-07-29| 531.60
#2005-08-01| 538.27
#2005-08-02| 542.32
#2005-08-03| 543.25
#2005-08-04| 538.45
#2005-08-05| 534.92
#2005-08-08| 535.30
#2005-08-09| 535.80
#2005-08-10| 545.91
#2005-08-11| 547.33
#2005-08-12| 543.64
#2005-08-15| 541.96
#2005-08-16| 543.73
#2005-08-17| 540.01
#2005-08-18| 531.15
#2005-08-19| 530.87
#2005-08-22| 535.15
#2005-08-23| 532.73
#2005-08-24| 529.23
#2005-08-25| 529.20
#2005-08-26| 528.95
#2005-08-29| 519.68
#2005-08-30| 519.37
#2005-08-31| 520.10
#2005-09-01| 526.34
#2005-09-02| 527.54
#2005-09-05| .
#2005-09-06| 523.69
#2005-09-07| 528.15
#2005-09-08| 529.19
#2005-09-09| 534.20
#2005-09-12| 533.89
#2005-09-13| 532.16
#2005-09-14| 533.60
#2005-09-15| 536.78
#2005-09-16| 535.40
#2005-09-19| 533.34
#2005-09-20| 538.26
#2005-09-21| 535.54
#2005-09-22| 533.73
#2005-09-23| 530.70
#2005-09-26| 541.86
#2005-09-27| 535.20
#2005-09-28| 535.15
#2005-09-29| 545.75
#2005-09-30| 540.35
#2005-10-03| 541.04
#2005-10-04| 546.63
#2005-10-05| 542.76
#2005-10-06| 531.70
#2005-10-07| 529.00
#2005-10-10| 531.23
#2005-10-11| 533.16
#2005-10-12| 532.49
#2005-10-13| 527.07
#2005-10-14| 526.16
#2005-10-17| 525.44
#2005-10-18| 522.48
#2005-10-19| 513.85
#2005-10-20| 516.15
#2005-10-21| 517.56
#2005-10-24| 515.55
#2005-10-25| 521.83
#2005-10-26| 520.47
#2005-10-27| 520.91
#2005-10-28| 513.99
#2005-10-31| 517.89
#2005-11-01| 522.65
#2005-11-02| 521.67
#2005-11-03| 521.32
#2005-11-04| 518.69
#2005-11-07| 519.44
#2005-11-08| 521.99
#2005-11-09| 520.14
#2005-11-10| 521.65
#2005-11-11| 526.06
#2005-11-14| 520.50
#2005-11-15| 514.74
#2005-11-16| 514.22
#2005-11-17| 518.39
#2005-11-18| 521.91
#2005-11-21| 518.76
#2005-11-22| 516.49
#2005-11-23| 519.52
#2005-11-24| .
#2005-11-25| 515.81
#2005-11-28| 517.66
#2005-11-29| 517.35
#2005-11-30| 513.98
#2005-12-01| 514.66
#2005-12-02| 517.81
#2005-12-05| 513.49
#2005-12-06| 510.02
#2005-12-07| 515.48
#2005-12-08| 511.17
#2005-12-09| 513.40
#2005-12-12| 514.30
#2005-12-13| 516.70
#2005-12-14| 517.35
#2005-12-15| 517.81
#2005-12-16| 519.99
#2005-12-19| 523.98
#2005-12-20| 524.01
#2005-12-21| 524.91
#2005-12-22| 524.87
#2005-12-23| 525.52
#2005-12-26| .
#2005-12-27| 524.20
#2005-12-28| 524.25
#2005-12-29| 523.78
#2005-12-30| 521.86
#2006-01-02| .
#2006-01-03| 527.01
#2006-01-04| 535.67
#2006-01-05| 544.95
#2006-01-06| 545.18
#2006-01-09| 548.52
#2006-01-10| 544.26
#2006-01-11| 550.11
#2006-01-12| 549.63
#2006-01-13| 547.66
#2006-01-16| .
#2006-01-17| 536.93
#2006-01-18| 527.10
#2006-01-19| 532.30
#2006-01-20| 529.49
#2006-01-23| 525.97
#2006-01-24| 528.29
#2006-01-25| 527.91
#2006-01-26| 528.21
#2006-01-27| 532.90
#2006-01-30| 531.61
#2006-01-31| 534.58
#2006-02-01| 532.41
#2006-02-02| 531.37
#2006-02-03| 526.31
#2006-02-06| 527.82
#2006-02-07| 526.94
#2006-02-08| 520.32
#2006-02-09| 522.45
#2006-02-10| 521.77
#2006-02-13| 519.20
#2006-02-14| 523.06
#2006-02-15| 523.73
#2006-02-16| 521.92
#2006-02-17| 520.98
#2006-02-20| .
#2006-02-21| 520.39
#2006-02-22| 519.16
#2006-02-23| 524.61
#2006-02-24| 523.38
#2006-02-27| 525.90
#2006-02-28| 526.00
#2006-03-01| 523.99
#2006-03-02| 528.53
#2006-03-03| 526.29
#2006-03-06| 523.92
#2006-03-07| 517.86
#2006-03-08| 515.00
#2006-03-09| 518.23
#2006-03-10| 515.33
#2006-03-13| 518.91
#2006-03-14| 524.49
#2006-03-15| 526.95
#2006-03-16| 525.96
#2006-03-17| 529.20
#2006-03-20| 532.37
#2006-03-21| 524.98
#2006-03-22| 524.42
#2006-03-23| 523.92
#2006-03-24| 524.03
#2006-03-27| 526.52
#2006-03-28| 527.19
#2006-03-29| 523.67
#2006-03-30| 531.55
#2006-03-31| 528.30
#2006-04-03| 533.41
#2006-04-04| 533.05
#2006-04-05| 534.09
#2006-04-06| 540.49
#2006-04-07| 539.95
#2006-04-10| 538.83
#2006-04-11| 538.57
#2006-04-12| 534.17
#2006-04-13| 534.18
#2006-04-14| .
#2006-04-17| 538.17
#2006-04-18| 543.85
#2006-04-19| 550.15
#2006-04-20| 552.63
#2006-04-21| 558.55
#2006-04-24| 556.35
#2006-04-25| 556.63
#2006-04-26| 563.01
#2006-04-27| 567.03
#2006-04-28| 567.94
#2006-05-01| 571.54
#2006-05-02| 573.29
#2006-05-03| 573.15
#2006-05-04| 571.59
#2006-05-05| 574.95
#2006-05-08| 587.91
#2006-05-09| 586.41
#2006-05-10| 584.65
#2006-05-11| 587.88
#2006-05-12| 581.04
#2006-05-15| 572.76
#2006-05-16| 571.98
#2006-05-17| 583.87
#2006-05-18| 576.06
#2006-05-19| 567.97
#2006-05-22| 560.27
#2006-05-23| 563.77
#2006-05-24| 558.72
#2006-05-25| 556.93
#2006-05-26| 564.06
#2006-05-29| .
#2006-05-30| 561.70
#2006-05-31| 554.23
#2006-06-01| 555.47
#2006-06-02| 567.38
#2006-06-05| 564.02
#2006-06-06| 557.22
#2006-06-07| 549.70
#2006-06-08| 532.70
#2006-06-09| 537.79
#2006-06-12| 536.21
#2006-06-13| 524.04
#2006-06-14| 524.00
#2006-06-15| 524.44
#2006-06-16| 535.24
#2006-06-19| 530.81
#2006-06-20| 528.28
#2006-06-21| 532.37
#2006-06-22| 537.83
#2006-06-23| 531.94
#2006-06-26| 529.62
#2006-06-27| 529.98
#2006-06-28| 526.68
#2006-06-29| 530.31
#2006-06-30| 547.44
#2006-07-03| 547.37
#2006-07-04| .
#2006-07-05| 546.90
#2006-07-06| 545.47
#2006-07-07| 551.76
#2006-07-10| 556.95
#2006-07-11| 555.74
#2006-07-12| 554.29
#2006-07-13| 552.70
#2006-07-14| 543.35
#2006-07-17| 538.56
#2006-07-18| 536.25
#2006-07-19| 535.55
#2006-07-20| 549.06
#2006-07-21| 550.15
#2006-07-24| 550.90
#2006-07-25| 555.36
#2006-07-26| 552.88
#2006-07-27| 563.78
#2006-07-28| 568.13
#2006-07-31| 569.79
#2006-08-01| 565.33
#2006-08-02| 566.01
#2006-08-03| 565.38
#2006-08-04| 563.53
#2006-08-07| 561.48
#2006-08-08| 563.33
#2006-08-09| 568.80
#2006-08-10| 565.06
#2006-08-11| 563.77
#2006-08-14| 565.05
#2006-08-15| 565.56
#2006-08-16| 571.26
#2006-08-17| 571.31
#2006-08-18| 572.12
#2006-08-21| 565.09
#2006-08-22| 563.29
#2006-08-23| 562.42
#2006-08-24| 558.96
#2006-08-25| 562.58
#2006-08-28| 562.23
#2006-08-29| 568.87
#2006-08-30| 571.22
#2006-08-31| 574.98
#2006-09-01| 573.43
#2006-09-04| .
#2006-09-05| 584.47
#2006-09-06| 580.33
#2006-09-07| 574.88
#2006-09-08| 573.08
#2006-09-11| 565.98
#2006-09-12| 566.79
#2006-09-13| 573.49
#2006-09-14| 574.02
#2006-09-15| 571.63
#2006-09-18| 573.15
#2006-09-19| 575.05
#2006-09-20| 573.22
#2006-09-21| 577.79
#2006-09-22| 575.12
#2006-09-25| 579.16
#2006-09-26| 576.25
#2006-09-27| 584.84
#2006-09-28| 584.66
#2006-09-29| 583.49
#2006-10-02| 587.55
#2006-10-03| 589.68
#2006-10-04| 591.10
#2006-10-05| 598.11
#2006-10-06| 600.06
#2006-10-09| 594.02
#2006-10-10| 593.04
#2006-10-11| 594.61
#2006-10-12| 593.52
#2006-10-13| 597.12
#2006-10-16| 602.03
#2006-10-17| 597.98
#2006-10-18| 600.25
#2006-10-19| 601.91
#2006-10-20| 604.61
#2006-10-23| 604.95
#2006-10-24| 601.62
#2006-10-25| 603.11
#2006-10-26| 612.27
#2006-10-27| 618.21
#2006-10-30| 617.63
#2006-10-31| 618.34
#2006-11-01| 621.93
#2006-11-02| 624.71
#2006-11-03| 625.44
#2006-11-06| 628.80
#2006-11-07| 633.50
#2006-11-08| 630.72
#2006-11-09| 634.28
#2006-11-10| 634.25
#2006-11-13| 630.19
#2006-11-14| 632.75
#2006-11-15| 632.01
#2006-11-16| 638.12
#2006-11-17| 640.08
#2006-11-20| 629.89
#2006-11-21| 632.29
#2006-11-22| 643.73
#2006-11-23| .
#2006-11-24| 644.32
#2006-11-27| 647.27
#2006-11-28| 639.06
#2006-11-29| 641.22
#2006-11-30| 648.01
#2006-12-01| 648.99
#2006-12-04| 647.13
#2006-12-05| 655.22
#2006-12-06| 659.23
#2006-12-07| 657.66
#2006-12-08| 654.52
#2006-12-11| 655.42
#2006-12-12| 657.66
#2006-12-13| 654.02
#2006-12-14| 660.65
#2006-12-15| 664.50
#2006-12-18| 670.51
#2006-12-19| 659.70
#2006-12-20| 667.21
#2006-12-21| 664.77
#2006-12-22| 666.17
#2006-12-25| .
#2006-12-26| 663.72
#2006-12-27| 670.00
#2006-12-28| 676.71
#2006-12-29| 677.90
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 686.44
#2007-01-04| 685.39
#2007-01-05| 682.98
#2007-01-08| 675.25
#2007-01-09| 674.78
#2007-01-10| 665.38
#2007-01-11| 665.44
#2007-01-12| 673.94
#2007-01-15| .
#2007-01-16| 684.04
#2007-01-17| 686.04
#2007-01-18| 688.41
#2007-01-19| 690.22
#2007-01-22| 695.84
#2007-01-23| 700.27
#2007-01-24| 705.31
#2007-01-25| 697.57
#2007-01-26| 690.32
#2007-01-29| 687.51
#2007-01-30| 691.62
#2007-01-31| 686.46
#2007-02-01| 696.56
#2007-02-02| 705.53
#2007-02-05| 705.12
#2007-02-06| 711.15
#2007-02-07| 717.22
#2007-02-08| 723.28
#2007-02-09| 719.74
#2007-02-12| 709.79
#2007-02-13| 707.88
#2007-02-14| 714.43
#2007-02-15| 733.12
#2007-02-16| 724.17
#2007-02-19| .
#2007-02-20| 723.40
#2007-02-21| 726.79
#2007-02-22| 726.41
#2007-02-23| 725.15
#2007-02-26| 718.62
#2007-02-27| 720.14
#2007-02-28| 700.00
#2007-03-01| 694.96
#2007-03-02| 688.01
#2007-03-05| 671.87
#2007-03-06| 683.69
#2007-03-07| 682.37
#2007-03-08| 690.03
#2007-03-09| 688.15
#2007-03-12| 699.78
#2007-03-13| 696.73
#2007-03-14| 679.88
#2007-03-15| 686.51
#2007-03-16| 688.53
#2007-03-19| 697.82
#2007-03-20| 700.85
#2007-03-21| 704.72
#2007-03-22| 712.50
#2007-03-23| 712.26
#2007-03-26| 715.61
#2007-03-27| 714.70
#2007-03-28| 712.96
#2007-03-29| 715.76
#2007-03-30| 721.73
#2007-04-02| 717.33
#2007-04-03| 718.98
#2007-04-04| 729.22
#2007-04-05| 728.81
#2007-04-06| .
#2007-04-09| 726.57
#2007-04-10| 730.99
#2007-04-11| 730.30
#2007-04-12| 731.62
#2007-04-13| 727.34
#2007-04-16| 737.64
#2007-04-17| 740.69
#2007-04-18| 738.39
#2007-04-19| 725.70
#2007-04-20| 734.22
#2007-04-23| 729.52
#2007-04-24| 733.16
#2007-04-25| 726.49
#2007-04-26| 724.07
#2007-04-27| 721.86
#2007-04-30| 721.03
#2007-05-01| 723.98
#2007-05-02| 728.44
#2007-05-03| 733.53
#2007-05-04| 734.84
#2007-05-07| 742.63
#2007-05-08| 744.14
#2007-05-09| 741.29
#2007-05-10| 735.35
#2007-05-11| 729.64
#2007-05-14| 736.58
#2007-05-15| 739.37
#2007-05-16| 741.05
#2007-05-17| 737.03
#2007-05-18| 734.27
#2007-05-21| 736.75
#2007-05-22| 734.89
#2007-05-23| 735.88
#2007-05-24| 731.37
#2007-05-25| 725.51
#2007-05-28| .
#2007-05-29| 731.36
#2007-05-30| 726.23
#2007-05-31| 737.85
#2007-06-01| 736.90
#2007-06-04| 736.12
#2007-06-05| 735.33
#2007-06-06| 736.48
#2007-06-07| 734.20
#2007-06-08| 722.51
#2007-06-11| 724.77
#2007-06-12| 725.44
#2007-06-13| 720.95
#2007-06-14| 726.39
#2007-06-15| 730.89
#2007-06-18| 739.90
#2007-06-19| 738.69
#2007-06-20| 739.14
#2007-06-21| 744.96
#2007-06-22| 743.53
#2007-06-25| 740.61
#2007-06-26| 742.21
#2007-06-27| 733.58
#2007-06-28| 740.00
#2007-06-29| 735.72
#2007-07-02| 739.86
#2007-07-03| 747.73
#2007-07-04| .
#2007-07-05| 753.19
#2007-07-06| 748.92
#2007-07-09| 751.65
#2007-07-10| 754.53
#2007-07-11| 749.49
#2007-07-12| 755.97
#2007-07-13| 767.97
#2007-07-16| 768.44
#2007-07-17| 766.31
#2007-07-18| 762.00
#2007-07-19| 767.98
#2007-07-20| 773.72
#2007-07-23| 769.25
#2007-07-24| 775.09
#2007-07-25| 772.24
#2007-07-26| 763.72
#2007-07-27| 742.00
#2007-07-30| 740.12
#2007-07-31| 744.56
#2007-08-01| 722.54
#2007-08-02| 729.76
#2007-08-03| 735.57
#2007-08-06| 725.41
#2007-08-07| 726.32
#2007-08-08| 741.39
#2007-08-09| 736.71
#2007-08-10| 717.98
#2007-08-13| 721.69
#2007-08-14| 724.10
#2007-08-15| 710.37
#2007-08-16| 688.88
#2007-08-17| 686.26
#2007-08-20| 710.56
#2007-08-21| 714.20
#2007-08-22| 725.90
#2007-08-23| 740.78
#2007-08-24| 743.95
#2007-08-27| 755.83
#2007-08-28| 753.71
#2007-08-29| 749.93
#2007-08-30| 755.38
#2007-08-31| 770.48
#2007-09-03| .
#2007-09-04| 767.12
#2007-09-05| 766.49
#2007-09-06| 763.48
#2007-09-07| 761.26
#2007-09-10| 757.66
#2007-09-11| 757.84
#2007-09-12| 761.67
#2007-09-13| 763.90
#2007-09-14| 775.39
#2007-09-17| 771.64
#2007-09-18| 766.51
#2007-09-19| 791.18
#2007-09-20| 795.34
#2007-09-21| 788.84
#2007-09-24| 803.12
#2007-09-25| 810.38
#2007-09-26| 809.20
#2007-09-27| 834.68
#2007-09-28| 836.89
#2007-10-01| 841.09
#2007-10-02| 857.26
#2007-10-03| 852.32
#2007-10-04| 848.64
#2007-10-05| 861.69
#2007-10-08| 858.77
#2007-10-09| 870.66
#2007-10-10| 878.04
#2007-10-11| 893.72
#2007-10-12| 885.98
#2007-10-15| 903.35
#2007-10-16| 900.10
#2007-10-17| 901.58
#2007-10-18| 897.31
#2007-10-19| 892.27
#2007-10-22| 869.55
#2007-10-23| 891.87
#2007-10-24| 891.27
#2007-10-25| 898.94
#2007-10-26| 909.10
#2007-10-29| 924.42
#2007-10-30| 920.38
#2007-10-31| 918.88
#2007-11-01| 918.71
#2007-11-02| 902.76
#2007-11-05| 883.47
#2007-11-06| 887.10
#2007-11-07| 894.86
#2007-11-08| 879.87
#2007-11-09| 875.78
#2007-11-12| 851.38
#2007-11-13| 852.11
#2007-11-14| 883.70
#2007-11-15| 880.57
#2007-11-16| 864.20
#2007-11-19| 859.87
#2007-11-20| 863.95
#2007-11-21| 843.16
#2007-11-22| .
#2007-11-23| 851.36
#2007-11-26| 867.71
#2007-11-27| 859.75
#2007-11-28| 861.10
#2007-11-29| 881.41
#2007-11-30| 885.19
#2007-12-03| 886.07
#2007-12-04| 893.83
#2007-12-05| 903.38
#2007-12-06| 907.13
#2007-12-07| 904.66
#2007-12-10| 901.33
#2007-12-11| 916.84
#2007-12-12| 912.41
#2007-12-13| 894.76
#2007-12-14| 886.23
#2007-12-17| 863.77
#2007-12-18| 867.08
#2007-12-19| 864.99
#2007-12-20| 865.31
#2007-12-21| 877.43
#2007-12-24| 888.87
#2007-12-25| .
#2007-12-26| 898.56
#2007-12-27| 895.63
#2007-12-28| 888.88
#2007-12-31| 900.79
#2008-01-01| .
#2008-01-02| 900.02
#2008-01-03| 890.96
#2008-01-04| 892.52
#2008-01-07| 876.69
#2008-01-08| 883.55
#2008-01-09| 892.18
#2008-01-10| 889.71
#2008-01-11| 888.97
#2008-01-14| 888.11
#2008-01-15| 874.13
#2008-01-16| 849.11
#2008-01-17| 858.51
#2008-01-18| 853.13
#2008-01-21| .
#2008-01-22| 779.33
#2008-01-23| 814.62
#2008-01-24| 814.42
#2008-01-25| 839.52
#2008-01-28| 820.48
#2008-01-29| 825.80
#2008-01-30| 815.34
#2008-01-31| 822.36
#2008-02-01| 834.13
#2008-02-04| 854.03
#2008-02-05| 852.17
#2008-02-06| 832.02
#2008-02-07| 834.05
#2008-02-08| 833.68
#2008-02-11| 821.74
#2008-02-12| 836.39
#2008-02-13| 837.37
#2008-02-14| 857.92
#2008-02-15| 857.94
#2008-02-18| .
#2008-02-19| 855.79
#2008-02-20| 834.85
#2008-02-21| 845.38
#2008-02-22| 833.17
#2008-02-25| 839.06
#2008-02-26| 839.71
#2008-02-27| 851.19
#2008-02-28| 851.05
#2008-02-29| 846.57
#2008-03-03| 831.21
#2008-03-04| 825.41
#2008-03-05| 823.41
#2008-03-06| 829.20
#2008-03-07| 806.57
#2008-03-10| 801.96
#2008-03-11| 805.14
#2008-03-12| 813.51
#2008-03-13| 792.42
#2008-03-14| 793.90
#2008-03-17| 779.95
#2008-03-18| 788.20
#2008-03-19| 796.87
#2008-03-20| 784.84
#2008-03-21| .
#2008-03-24| 792.77
#2008-03-25| 817.44
#2008-03-26| 824.20
#2008-03-27| 823.17
#2008-03-28| 831.85
#2008-03-31| 819.42
#2008-04-01| 818.22
#2008-04-02| 830.67
#2008-04-03| 843.98
#2008-04-04| 840.00
#2008-04-07| 854.54
#2008-04-08| 844.28
#2008-04-09| 840.56
#2008-04-10| 845.82
#2008-04-11| 857.35
#2008-04-14| 838.18
#2008-04-15| 845.02
#2008-04-16| 852.81
#2008-04-17| 852.61
#2008-04-18| 850.45
#2008-04-21| 864.51
#2008-04-22| 860.35
#2008-04-23| 870.26
#2008-04-24| 865.27
#2008-04-25| 869.69
#2008-04-28| 870.60
#2008-04-29| 868.86
#2008-04-30| 865.95
#2008-05-01| 868.13
#2008-05-02| 874.80
#2008-05-05| 872.11
#2008-05-06| 872.80
#2008-05-07| 858.68
#2008-05-08| 849.28
#2008-05-09| 844.08
#2008-05-12| 843.83
#2008-05-13| 853.81
#2008-05-14| 862.64
#2008-05-15| 862.54
#2008-05-16| 874.32
#2008-05-19| 874.19
#2008-05-20| 864.12
#2008-05-21| 868.38
#2008-05-22| 860.91
#2008-05-23| 856.65
#2008-05-26| .
#2008-05-27| 839.58
#2008-05-28| 835.30
#2008-05-29| 839.59
#2008-05-30| 846.40
#2008-06-02| 850.99
#2008-06-03| 833.99
#2008-06-04| 829.05
#2008-06-05| 828.13
#2008-06-06| 830.21
#2008-06-09| 821.41
#2008-06-10| 805.25
#2008-06-11| 803.16
#2008-06-12| 792.36
#2008-06-13| 785.65
#2008-06-16| 798.38
#2008-06-17| 804.20
#2008-06-18| 807.65
#2008-06-19| 795.34
#2008-06-20| 789.17
#2008-06-23| 787.82
#2008-06-24| 784.33
#2008-06-25| 792.97
#2008-06-26| 793.90
#2008-06-27| 786.33
#2008-06-30| 784.00
#2008-07-01| 781.36
#2008-07-02| 780.24
#2008-07-03| 774.61
#2008-07-04| .
#2008-07-07| 780.91
#2008-07-08| 773.47
#2008-07-09| 789.39
#2008-07-10| 786.70
#2008-07-11| 792.90
#2008-07-14| 781.79
#2008-07-15| 771.66
#2008-07-16| 774.31
#2008-07-17| 781.10
#2008-07-18| 776.16
#2008-07-21| 788.65
#2008-07-22| 790.79
#2008-07-23| 793.85
#2008-07-24| 801.81
#2008-07-25| 793.15
#2008-07-28| 802.61
#2008-07-29| 790.60
#2008-07-30| 800.18
#2008-07-31| 805.04
#2008-08-01| 805.32
#2008-08-04| 811.25
#2008-08-05| 798.25
#2008-08-06| 803.27
#2008-08-07| 789.02
#2008-08-08| 782.87
#2008-08-11| 782.60
#2008-08-12| 769.62
#2008-08-13| 758.61
#2008-08-14| 757.44
#2008-08-15| 753.73
#2008-08-18| 757.97
#2008-08-19| 747.85
#2008-08-20| 754.25
#2008-08-21| 744.63
#2008-08-22| 742.67
#2008-08-25| 752.31
#2008-08-26| 743.79
#2008-08-27| 752.39
#2008-08-28| 741.82
#2008-08-29| 756.64
#2008-09-01| .
#2008-09-02| 747.67
#2008-09-03| 743.57
#2008-09-04| 732.52
#2008-09-05| 716.59
#2008-09-08| 727.60
#2008-09-09| 720.11
#2008-09-10| 712.72
#2008-09-11| 695.01
#2008-09-12| 702.45
#2008-09-15| 695.99
#2008-09-16| 668.69
#2008-09-17| 670.59
#2008-09-18| 667.89
#2008-09-19| 701.84
#2008-09-22| 700.95
#2008-09-23| 694.97
#2008-09-24| 700.14
#2008-09-25| 691.19
#2008-09-26| 689.25
#2008-09-29| 679.92
#2008-09-30| 673.59
#2008-10-01| 676.43
#2008-10-02| 687.42
#2008-10-03| 678.05
#2008-10-06| 650.42
#2008-10-07| 649.33
#2008-10-08| 617.49
#2008-10-09| 618.42
#2008-10-10| 573.51
#2008-10-13| 601.33
#2008-10-14| 624.40
#2008-10-15| 606.34
#2008-10-16| 576.36
#2008-10-17| 581.59
#2008-10-20| 600.91
#2008-10-21| 602.37
#2008-10-22| 576.63
#2008-10-23| 566.18
#2008-10-24| 537.29
#2008-10-27| 516.16
#2008-10-28| 528.69
#2008-10-29| 545.54
#2008-10-30| 578.96
#2008-10-31| 570.74
#2008-11-03| 584.09
#2008-11-04| 594.07
#2008-11-05| 603.82
#2008-11-06| 588.37
#2008-11-07| 597.61
#2008-11-10| 616.60
#2008-11-11| 591.76
#2008-11-12| 598.57
#2008-11-13| 575.02
#2008-11-14| 585.03
#2008-11-17| 590.33
#2008-11-18| 571.70
#2008-11-19| 574.52
#2008-11-20| 556.12
#2008-11-21| 564.79
#2008-11-24| 565.24
#2008-11-25| 582.99
#2008-11-26| 598.85
#2008-11-27| .
#2008-11-28| 593.29
#2008-12-01| 598.21
#2008-12-02| 586.15
#2008-12-03| 601.70
#2008-12-04| 608.00
#2008-12-05| 616.55
#2008-12-08| 633.84
#2008-12-09| 630.01
#2008-12-10| 648.80
#2008-12-11| 646.89
#2008-12-12| 633.15
#2008-12-15| 638.33
#2008-12-16| 638.70
#2008-12-17| 658.62
#2008-12-18| 663.99
#2008-12-19| 658.73
#2008-12-22| 652.60
#2008-12-23| 648.41
#2008-12-24| 637.82
#2008-12-25| .
#2008-12-26| 640.20
#2008-12-29| 650.24
#2008-12-30| 652.05
#2008-12-31| 656.98
#2009-01-01| .
#2009-01-02| 665.26
#2009-01-05| 666.28
#2009-01-06| 652.83
#2009-01-07| 636.52
#2009-01-08| 631.95
#2009-01-09| 634.10
#2009-01-12| 629.96
#2009-01-13| 620.25
#2009-01-14| 623.37
#2009-01-15| 595.49
#2009-01-16| 603.85
#2009-01-19| .
#2009-01-20| 599.87
#2009-01-21| 603.64
#2009-01-22| 605.64
#2009-01-23| 603.49
#2009-01-26| 603.48
#2009-01-27| 613.87
#2009-01-28| 612.17
#2009-01-29| 610.37
#2009-01-30| 607.78
#2009-02-02| 591.04
#2009-02-03| 590.58
#2009-02-04| 594.92
#2009-02-05| 594.43
#2009-02-06| 604.97
#2009-02-09| 600.87
#2009-02-10| 600.54
#2009-02-11| 597.18
#2009-02-12| 586.68
#2009-02-13| 595.38
#2009-02-16| .
#2009-02-17| 578.90
#2009-02-18| 572.47
#2009-02-19| 572.72
#2009-02-20| 564.91
#2009-02-23| 571.95
#2009-02-24| 562.21
#2009-02-25| 564.66
#2009-02-26| 558.26
#2009-02-27| 554.83
#2009-03-02| 544.91
#2009-03-03| 538.86
#2009-03-04| 540.90
#2009-03-05| 537.67
#2009-03-06| 531.50
#2009-03-09| 520.46
#2009-03-10| 526.27
#2009-03-11| 525.77
#2009-03-12| 516.66
#2009-03-13| 525.31
#2009-03-16| 529.73
#2009-03-17| 529.39
#2009-03-18| 529.51
#2009-03-19| 542.49
#2009-03-20| 534.71
#2009-03-23| 552.37
#2009-03-24| 551.09
#2009-03-25| 556.08
#2009-03-26| 569.79
#2009-03-27| 570.54
#2009-03-30| 555.66
#2009-03-31| 550.79
#2009-04-01| 554.16
#2009-04-02| 566.35
#2009-04-03| 559.43
#2009-04-06| 566.51
#2009-04-07| 572.68
#2009-04-08| 566.57
#2009-04-09| 572.60
#2009-04-10| .
#2009-04-13| 571.60
#2009-04-14| 579.62
#2009-04-15| 583.42
#2009-04-16| 583.31
#2009-04-17| 580.29
#2009-04-20| 576.53
#2009-04-21| 572.05
#2009-04-22| 565.95
#2009-04-23| 573.72
#2009-04-24| 574.91
#2009-04-27| 570.31
#2009-04-28| 564.51
#2009-04-29| 575.96
#2009-04-30| 583.83
#2009-05-01| 584.05
#2009-05-04| 595.23
#2009-05-05| 595.30
#2009-05-06| 602.18
#2009-05-07| 610.69
#2009-05-08| 613.37
#2009-05-11| 606.02
#2009-05-12| 610.64
#2009-05-13| 616.33
#2009-05-14| 608.95
#2009-05-15| 613.77
#2009-05-18| 621.63
#2009-05-19| 633.05
#2009-05-20| 634.26
#2009-05-21| 625.18
#2009-05-22| 627.24
#2009-05-25| .
#2009-05-26| 625.60
#2009-05-27| 634.05
#2009-05-28| 628.47
#2009-05-29| 639.78
#2009-06-01| 647.64
#2009-06-02| 643.36
#2009-06-03| 645.66
#2009-06-04| 643.88
#2009-06-05| 645.58
#2009-06-08| 635.08
#2009-06-09| 641.53
#2009-06-10| 653.65
#2009-06-11| 653.45
#2009-06-12| 653.33
#2009-06-15| 650.60
#2009-06-16| 648.53
#2009-06-17| 642.43
#2009-06-18| 639.84
#2009-06-19| 639.05
#2009-06-22| 634.69
#2009-06-23| 629.13
#2009-06-24| 640.41
#2009-06-25| 641.04
#2009-06-26| 651.03
#2009-06-29| 650.73
#2009-06-30| 652.82
#2009-07-01| 653.81
#2009-07-02| 650.41
#2009-07-03| .
#2009-07-06| 644.18
#2009-07-07| 649.15
#2009-07-08| 646.18
#2009-07-09| 651.05
#2009-07-10| 648.05
#2009-07-13| 637.23
#2009-07-14| 645.30
#2009-07-15| 648.36
#2009-07-16| 650.52
#2009-07-17| 658.54
#2009-07-20| 667.02
#2009-07-21| 666.41
#2009-07-22| 664.73
#2009-07-23| 665.68
#2009-07-24| 669.12
#2009-07-27| 682.86
#2009-07-28| 693.13
#2009-07-29| 689.45
#2009-07-30| 691.72
#2009-07-31| 692.11
#2009-08-03| 692.53
#2009-08-04| 691.39
#2009-08-05| 690.37
#2009-08-06| 702.69
#2009-08-07| 696.04
#2009-08-10| 703.89
#2009-08-11| 708.48
#2009-08-12| 699.65
#2009-08-13| 708.41
#2009-08-14| 709.96
#2009-08-17| 688.18
#2009-08-18| 692.56
#2009-08-19| 686.23
#2009-08-20| 689.02
#2009-08-21| 678.37
#2009-08-24| 684.70
#2009-08-25| 683.89
#2009-08-26| 688.57
#2009-08-27| 688.00
#2009-08-28| 692.04
#2009-08-31| 686.31
#2009-09-01| 687.20
#2009-09-02| 679.26
#2009-09-03| 686.55
#2009-09-04| 694.43
#2009-09-07| .
#2009-09-08| 704.39
#2009-09-09| 700.29
#2009-09-10| 712.33
#2009-09-11| 715.85
#2009-09-14| 708.11
#2009-09-15| 699.39
#2009-09-16| 708.83
#2009-09-17| 714.70
#2009-09-18| 713.90
#2009-09-21| 711.96
#2009-09-22| 719.37
#2009-09-23| 718.61
#2009-09-24| 714.51
#2009-09-25| 710.36
#2009-09-28| 707.87
#2009-09-29| 707.41
#2009-09-30| 713.14
#2009-10-01| 714.74
#2009-10-02| 703.20
#2009-10-05| 703.59
#2009-10-06| 704.82
#2009-10-07| 704.00
#2009-10-08| 703.07
#2009-10-09| 699.36
#2009-10-12| 700.57
#2009-10-13| 700.51
#2009-10-14| 704.94
#2009-10-15| 701.84
#2009-10-16| 697.41
#2009-10-19| 702.97
#2009-10-20| 703.95
#2009-10-21| 699.90
#2009-10-22| 690.82
#2009-10-23| 689.48
#2009-10-26| 690.73
#2009-10-27| 684.89
#2009-10-28| 679.66
#2009-10-29| 676.83
#2009-10-30| 678.01
#2009-11-02| 674.22
#2009-11-03| 669.82
#2009-11-04| 675.30
#2009-11-05| 672.40
#2009-11-06| 678.92
#2009-11-09| 679.48
#2009-11-10| 677.77
#2009-11-11| 688.69
#2009-11-12| 682.19
#2009-11-13| 686.98
#2009-11-16| 690.93
#2009-11-17| 686.65
#2009-11-18| 690.38
#2009-11-19| 686.42
#2009-11-20| 683.89
#2009-11-23| 685.61
#2009-11-24| 683.61
#2009-11-25| 690.94
#2009-11-26| .
#2009-11-27| 677.65
#2009-11-30| 688.36
#2009-12-01| 692.05
#2009-12-02| 698.23
#2009-12-03| 703.22
#2009-12-04| 693.57
#2009-12-07| 690.63
#2009-12-08| 692.32
#2009-12-09| 691.15
#2009-12-10| 690.76
#2009-12-11| 688.20
#2009-12-14| 690.65
#2009-12-15| 685.59
#2009-12-16| 688.83
#2009-12-17| 683.95
#2009-12-18| 680.24
#2009-12-21| 669.19
#2009-12-22| 670.40
#2009-12-23| 672.51
#2009-12-24| 675.24
#2009-12-25| .
#2009-12-28| 679.62
#2009-12-29| 682.62
#2009-12-30| 679.43
#2009-12-31| 684.99
#2010-01-01| .
#2010-01-04| 691.62
#2010-01-05| 698.69
#2010-01-06| 699.17
#2010-01-07| 692.71
#2010-01-08| 699.56
#2010-01-11| 705.59
#2010-01-12| 707.78
#2010-01-13| 710.58
#2010-01-14| 723.91
#2010-01-15| 727.25
#2010-01-18| .
#2010-01-19| 720.63
#2010-01-20| 720.52
#2010-01-21| 720.42
#2010-01-22| 717.94
#2010-01-25| 719.42
#2010-01-26| 707.39
#2010-01-27| 706.22
#2010-01-28| 707.11
#2010-01-29| 698.31
#2010-02-01| 702.87
#2010-02-02| 708.62
#2010-02-03| 711.11
#2010-02-04| 705.46
#2010-02-05| 696.59
#2010-02-08| 695.20
#2010-02-09| 698.38
#2010-02-10| 695.96
#2010-02-11| 697.83
#2010-02-12| 696.31
#2010-02-15| .
#2010-02-16| 694.55
#2010-02-17| 700.13
#2010-02-18| 699.61
#2010-02-19| 686.38
#2010-02-22| 697.13
#2010-02-23| 700.33
#2010-02-24| 694.36
#2010-02-25| 694.03
#2010-02-26| 697.47
#2010-03-01| 700.55
#2010-03-02| 702.30
#2010-03-03| 701.62
#2010-03-04| 693.21
#2010-03-05| 693.24
#2010-03-08| 702.60
#2010-03-09| 703.81
#2010-03-10| 702.55
#2010-03-11| 706.45
#2010-03-12| 707.41
#2010-03-15| 704.05
#2010-03-16| 707.85
#2010-03-17| 713.56
#2010-03-18| 714.19
#2010-03-19| 716.95
#2010-03-22| 712.17
#2010-03-23| 709.76
#2010-03-24| 703.50
#2010-03-25| 701.14
#2010-03-26| 705.11
#2010-03-29| 711.09
#2010-03-30| 712.46
#2010-03-31| 707.75
#2010-04-01| 711.87
#2010-04-02| .
#2010-04-05| 708.94
#2010-04-06| 712.59
#2010-04-07| 716.93
#2010-04-08| 718.52
#2010-04-09| 727.19
#2010-04-12| 724.32
#2010-04-13| 724.52
#2010-04-14| 725.59
#2010-04-15| 725.75
#2010-04-16| 722.01
#2010-04-19| 713.23
#2010-04-20| 720.84
#2010-04-21| 721.44
#2010-04-22| 718.77
#2010-04-23| 715.52
#2010-04-26| 722.34
#2010-04-27| 719.49
#2010-04-28| 705.70
#2010-04-29| 705.15
#2010-04-30| 711.35
#2010-05-03| 707.32
#2010-05-04| 702.05
#2010-05-05| 696.14
#2010-05-06| 691.39
#2010-05-07| 686.48
#2010-05-10| 697.42
#2010-05-11| 692.47
#2010-05-12| 690.47
#2010-05-13| 694.48
#2010-05-14| 691.05
#2010-05-17| 684.16
#2010-05-18| 689.54
#2010-05-19| 680.79
#2010-05-20| 681.40
#2010-05-21| 671.17
#2010-05-24| 669.53
#2010-05-25| 651.61
#2010-05-26| 659.41
#2010-05-27| 663.55
#2010-05-28| 668.43
#2010-05-31| .
#2010-06-01| 664.48
#2010-06-02| 667.75
#2010-06-03| 679.84
#2010-06-04| 677.18
#2010-06-07| 665.10
#2010-06-08| 672.11
#2010-06-09| 677.93
#2010-06-10| 685.63
#2010-06-11| 687.38
#2010-06-14| 693.63
#2010-06-15| 692.38
#2010-06-16| 695.12
#2010-06-17| 700.11
#2010-06-18| 708.40
#2010-06-21| 719.13
#2010-06-22| 712.50
#2010-06-23| 713.16
#2010-06-24| 714.25
#2010-06-25| 710.62
#2010-06-28| 712.19
#2010-06-29| 706.51
#2010-06-30| 704.64
#2010-07-01| 699.84
#2010-07-02| 701.55
#2010-07-05| .
#2010-07-06| 710.10
#2010-07-07| 708.56
#2010-07-08| 717.37
#2010-07-09| 725.67
#2010-07-12| 725.79
#2010-07-13| 728.34
#2010-07-14| 731.28
#2010-07-15| 727.16
#2010-07-16| 724.21
#2010-07-19| 720.14
#2010-07-20| 721.15
#2010-07-21| 722.26
#2010-07-22| 724.13
#2010-07-23| 728.12
#2010-07-26| 729.88
#2010-07-27| 734.68
#2010-07-28| 738.67
#2010-07-29| 738.55
#2010-07-30| 738.28
#2010-08-02| 746.15
#2010-08-03| 747.17
#2010-08-04| 748.47
#2010-08-05| 752.52
#2010-08-06| 760.45
#2010-08-09| 762.27
#2010-08-10| 756.40
#2010-08-11| 751.18
#2010-08-12| 736.84
#2010-08-13| 737.69
#2010-08-16| 742.46
#2010-08-17| 745.24
#2010-08-18| 748.47
#2010-08-19| 749.46
#2010-08-20| 743.25
#2010-08-23| 739.73
#2010-08-24| 739.69
#2010-08-25| 733.42
#2010-08-26| 739.64
#2010-08-27| 739.76
#2010-08-30| 744.92
#2010-08-31| 737.79
#2010-09-01| 746.25
#2010-09-02| 749.18
#2010-09-03| 754.06
#2010-09-06| .
#2010-09-07| 760.13
#2010-09-08| 754.16
#2010-09-09| 755.45
#2010-09-10| 754.64
#2010-09-13| 764.15
#2010-09-14| 765.68
#2010-09-15| 763.26
#2010-09-16| 760.92
#2010-09-17| 767.90
#2010-09-20| 771.65
#2010-09-21| 770.10
#2010-09-22| 770.67
#2010-09-23| 769.09
#2010-09-24| 773.97
#2010-09-27| 780.97
#2010-09-28| 779.11
#2010-09-29| 783.64
#2010-09-30| 776.24
#2010-10-01| 782.18
#2010-10-04| 780.01
#2010-10-05| 786.31
#2010-10-06| 792.54
#2010-10-07| 794.31
#2010-10-08| 792.14
#2010-10-11| 792.02
#2010-10-12| 783.58
#2010-10-13| 789.42
#2010-10-14| 798.40
#2010-10-15| 795.58
#2010-10-18| 791.63
#2010-10-19| 786.87
#2010-10-20| 784.76
#2010-10-21| 785.41
#2010-10-22| 783.19
#2010-10-25| 791.30
#2010-10-26| 787.06
#2010-10-27| 780.32
#2010-10-28| 785.35
#2010-10-29| 785.59
#2010-11-01| 787.85
#2010-11-02| 786.09
#2010-11-03| 784.76
#2010-11-04| 799.33
#2010-11-05| 800.98
#2010-11-08| 805.36
#2010-11-09| 812.99
#2010-11-10| 808.53
#2010-11-11| 806.67
#2010-11-12| 796.87
#2010-11-15| 792.95
#2010-11-16| 784.74
#2010-11-17| 782.64
#2010-11-18| 788.12
#2010-11-19| 792.67
#2010-11-22| 796.02
#2010-11-23| 791.78
#2010-11-24| 791.33
#2010-11-25| .
#2010-11-26| 787.78
#2010-11-29| 786.66
#2010-11-30| 784.19
#2010-12-01| 788.51
#2010-12-02| 795.58
#2010-12-03| 798.16
#2010-12-06| 798.24
#2010-12-07| 799.13
#2010-12-08| 791.65
#2010-12-09| 795.46
#2010-12-10| 791.93
#2010-12-13| 793.12
#2010-12-14| 793.40
#2010-12-15| 790.03
#2010-12-16| 785.29
#2010-12-17| 785.28
#2010-12-20| 786.19
#2010-12-21| 794.26
#2010-12-22| 795.55
#2010-12-23| 797.74
#2010-12-24| .
#2010-12-27| 798.19
#2010-12-28| 799.14
#2010-12-29| 802.39
#2010-12-30| 803.34
#2010-12-31| 808.09
#2011-01-03| 807.92
#2011-01-04| 809.29
#2011-01-05| 801.54
#2011-01-06| 804.77
#2011-01-07| 799.92
#2011-01-10| 796.69
#2011-01-11| 798.15
#2011-01-12| 806.33
#2011-01-13| 808.18
#2011-01-14| 806.45
#2011-01-17| .
#2011-01-18| 806.64
#2011-01-19| 812.60
#2011-01-20| 798.88
#2011-01-21| 798.13
#2011-01-24| 801.27
#2011-01-25| 805.97
#2011-01-26| 806.43
#2011-01-27| 805.28
#2011-01-28| 807.84
#2011-01-31| 802.71
#2011-02-01| 803.04
#2011-02-02| 810.96
#2011-02-03| 810.86
#2011-02-04| 815.30
#2011-02-07| 815.37
#2011-02-08| 823.12
#2011-02-09| 819.79
#2011-02-10| 808.01
#2011-02-11| 804.90
#2011-02-14| 810.50
#2011-02-15| 809.80
#2011-02-16| 812.81
#2011-02-17| 819.62
#2011-02-18| 823.53
#2011-02-21| .
#2011-02-22| 812.48
#2011-02-23| 810.83
#2011-02-24| 808.60
#2011-02-25| 818.27
#2011-02-28| 818.53
#2011-03-01| 829.02
#2011-03-02| 821.39
#2011-03-03| 825.13
#2011-03-04| 830.13
#2011-03-07| 826.86
#2011-03-08| 827.46
#2011-03-09| 832.47
#2011-03-10| 819.06
#2011-03-11| 815.36
#2011-03-14| 803.25
#2011-03-15| 767.92
#2011-03-16| 791.88
#2011-03-17| 781.68
#2011-03-18| 776.72
#2011-03-21| 783.93
#2011-03-22| 796.75
#2011-03-23| 795.92
#2011-03-24| 796.02
#2011-03-25| 805.82
#2011-03-28| 804.14
#2011-03-29| 806.89
#2011-03-30| 818.39
#2011-03-31| 822.41
#2011-04-01| 821.57
#2011-04-04| 827.69
#2011-04-05| 822.65
#2011-04-06| 825.12
#2011-04-07| 828.45
#2011-04-08| 830.98
#2011-04-11| 832.41
#2011-04-12| 826.59
#2011-04-13| 832.71
#2011-04-14| 833.25
#2011-04-15| 830.54
#2011-04-18| 830.13
#2011-04-19| 828.23
#2011-04-20| 841.18
#2011-04-21| 845.77
#2011-04-22| .
#2011-04-25| 843.04
#2011-04-26| 844.27
#2011-04-27| 844.09
#2011-04-28| 854.91
#2011-04-29| 858.10
#2011-05-02| 859.47
#2011-05-03| 857.60
#2011-05-04| 855.52
#2011-05-05| 855.94
#2011-05-06| 851.87
#2011-05-09| 852.66
#2011-05-10| 853.50
#2011-05-11| 856.19
#2011-05-12| 852.13
#2011-05-13| 851.37
#2011-05-16| 844.79
#2011-05-17| 841.53
#2011-05-18| 847.31
#2011-05-19| 847.02
#2011-05-20| 851.77
#2011-05-23| 836.84
#2011-05-24| 841.40
#2011-05-25| 839.34
#2011-05-26| 846.62
#2011-05-27| 851.88
#2011-05-30| .
#2011-05-31| 861.76
#2011-06-01| 867.65
#2011-06-02| 857.57
#2011-06-03| 859.24
#2011-06-06| 858.33
#2011-06-07| 860.08
#2011-06-08| 859.97
#2011-06-09| 853.96
#2011-06-10| 855.58
#2011-06-13| 851.33
#2011-06-14| 854.52
#2011-06-15| 853.75
#2011-06-16| 840.77
#2011-06-17| 842.60
#2011-06-20| 839.97
#2011-06-21| 849.56
#2011-06-22| 857.88
#2011-06-23| 850.03
#2011-06-24| 854.46
#2011-06-27| 843.10
#2011-06-28| 848.03
#2011-06-29| 856.08
#2011-06-30| 864.32
#2011-07-01| 866.81
#2011-07-04| .
#2011-07-05| 870.14
#2011-07-06| 871.94
#2011-07-07| 871.13
#2011-07-08| 878.76
#2011-07-11| 870.47
#2011-07-12| 864.03
#2011-07-13| 876.69
#2011-07-14| 876.58
#2011-07-15| 877.43
#2011-07-18| 876.10
#2011-07-19| 885.19
#2011-07-20| 896.77
#2011-07-21| 903.02
#2011-07-22| 908.09
#2011-07-25| 904.34
#2011-07-26| 913.35
#2011-07-27| 914.33
#2011-07-28| 908.39
#2011-07-29| 907.96
#2011-08-01| 916.43
#2011-08-02| 908.18
#2011-08-03| 897.48
#2011-08-04| 888.47
#2011-08-05| 864.82
#2011-08-08| 846.77
#2011-08-09| 830.11
#2011-08-10| 846.08
#2011-08-11| 852.09
#2011-08-12| 857.65
#2011-08-15| 867.73
#2011-08-16| 869.84
#2011-08-17| 873.70
#2011-08-18| 868.83
#2011-08-19| 863.04
#2011-08-22| 865.66
#2011-08-23| 873.53
#2011-08-24| 868.43
#2011-08-25| 869.09
#2011-08-26| 869.28
#2011-08-29| 875.41
#2011-08-30| 876.60
#2011-08-31| 881.90
#2011-09-01| 886.24
#2011-09-02| 888.14
#2011-09-05| .
#2011-09-06| 879.72
#2011-09-07| 894.19
#2011-09-08| 895.06
#2011-09-09| 890.26
#2011-09-12| 879.35
#2011-09-13| 875.23
#2011-09-14| 876.36
#2011-09-15| 888.72
#2011-09-16| 890.33
#2011-09-19| 883.87
#2011-09-20| 884.09
#2011-09-21| 881.57
#2011-09-22| 846.52
#2011-09-23| 843.44
#2011-09-26| 830.32
#2011-09-27| 846.50
#2011-09-28| 847.02
#2011-09-29| 847.88
#2011-09-30| 846.54
#2011-10-03| 844.36
#2011-10-04| 834.63
#2011-10-05| 831.14
#2011-10-06| 844.13
#2011-10-07| 843.56
#2011-10-10| 847.17
#2011-10-11| 855.66
#2011-10-12| 858.47
#2011-10-13| 858.31
#2011-10-14| 863.58
#2011-10-17| 874.52
#2011-10-18| 862.42
#2011-10-19| 866.37
#2011-10-20| 860.16
#2011-10-21| 861.54
#2011-10-24| 875.98
#2011-10-25| 877.20
#2011-10-26| 874.81
#2011-10-27| 887.41
#2011-10-28| 897.33
#2011-10-31| 883.17
#2011-11-01| 874.81
#2011-11-02| 872.56
#2011-11-03| 867.29
#2011-11-04| 880.24
#2011-11-07| 878.92
#2011-11-08| 879.39
#2011-11-09| 882.31
#2011-11-10| 872.17
#2011-11-11| 879.11
#2011-11-14| 883.33
#2011-11-15| 878.64
#2011-11-16| 881.61
#2011-11-17| 878.28
#2011-11-18| 867.68
#2011-11-21| 862.06
#2011-11-22| 861.32
#2011-11-23| 852.23
#2011-11-24| .
#2011-11-25| 839.73
#2011-11-28| 847.76
#2011-11-29| 850.50
#2011-11-30| 857.45
#2011-12-01| 862.00
#2011-12-02| 866.15
#2011-12-05| 867.68
#2011-12-06| 861.20
#2011-12-07| 872.00
#2011-12-08| 866.81
#2011-12-09| 855.86
#2011-12-12| 860.19
#2011-12-13| 857.26
#2011-12-14| 853.76
#2011-12-15| 845.72
#2011-12-16| 851.93
#2011-12-19| 842.58
#2011-12-20| 846.41
#2011-12-21| 854.27
#2011-12-22| 854.62
#2011-12-23| 857.72
#2011-12-26| .
#2011-12-27| 857.78
#2011-12-28| 857.12
#2011-12-29| 859.61
#2011-12-30| 867.01
#2012-01-02| .
#2012-01-03| 874.72
#2012-01-04| 878.23
#2012-01-05| 872.94
#2012-01-06| 865.14
#2012-01-09| 867.62
#2012-01-10| 872.27
#2012-01-11| 866.59
#2012-01-12| 862.31
#2012-01-13| 865.23
#2012-01-16| .
#2012-01-17| 862.90
#2012-01-18| 858.09
#2012-01-19| 855.29
#2012-01-20| 862.54
#2012-01-23| 868.37
#2012-01-24| 866.39
#2012-01-25| 865.30
#2012-01-26| 878.10
#2012-01-27| 883.27
#2012-01-30| 873.12
#2012-01-31| 877.30
#2012-02-01| 879.45
#2012-02-02| 891.15
#2012-02-03| 885.69
#2012-02-06| 881.42
#2012-02-07| 883.89
#2012-02-08| 887.78
#2012-02-09| 880.18
#2012-02-10| 880.53
#2012-02-13| 889.30
#2012-02-14| 881.11
#2012-02-15| 888.89
#2012-02-16| 885.46
#2012-02-17| 888.93
#2012-02-20| .
#2012-02-21| 891.96
#2012-02-22| 890.61
#2012-02-23| 886.57
#2012-02-24| 885.21
#2012-02-27| 880.70
#2012-02-28| 890.72
#2012-02-29| 898.93
#2012-03-01| 896.59
#2012-03-02| 897.94
#2012-03-05| 892.83
#2012-03-06| 887.07
#2012-03-07| 878.56
#2012-03-08| 883.30
#2012-03-09| 887.68
#2012-03-12| 888.25
#2012-03-13| 889.70
#2012-03-14| 883.10
#2012-03-15| 888.40
#2012-03-16| 884.37
#2012-03-19| 878.78
#2012-03-20| 874.05
#2012-03-21| 875.72
#2012-03-22| 880.56
#2012-03-23| 882.23
#2012-03-26| 880.70
#2012-03-27| 889.09
#2012-03-28| 888.11
#2012-03-29| 886.50
#2012-03-30| 892.79
#2012-04-02| 891.29
#2012-04-03| 893.54
#2012-04-04| 886.57
#2012-04-05| 882.11
#2012-04-06| .
#2012-04-09| 882.45
#2012-04-10| 880.75
#2012-04-11| 878.43
#2012-04-12| 885.33
#2012-04-13| 888.51
#2012-04-16| 888.87
#2012-04-17| 889.07
#2012-04-18| 890.31
#2012-04-19| 888.50
#2012-04-20| 891.75
#2012-04-23| 886.68
#2012-04-24| 891.08
#2012-04-25| 890.51
#2012-04-26| 897.31
#2012-04-27| 899.68
#2012-04-30| 907.39
#2012-05-01| 904.61
#2012-05-02| 906.31
#2012-05-03| 906.94
#2012-05-04| 906.47
#2012-05-07| 900.98
#2012-05-08| 902.36
#2012-05-09| 902.91
#2012-05-10| 901.86
#2012-05-11| 895.75
#2012-05-14| 894.48
#2012-05-15| 900.00
#2012-05-16| 877.48
#2012-05-17| 878.34
#2012-05-18| 866.01
#2012-05-21| 868.32
#2012-05-22| 870.61
#2012-05-23| 861.94
#2012-05-24| 857.60
#2012-05-25| 856.00
#2012-05-28| .
#2012-05-29| 862.43
#2012-05-30| 856.78
#2012-05-31| 859.24
#2012-06-01| 862.83
#2012-06-04| 855.05
#2012-06-05| 854.06
#2012-06-06| 866.09
#2012-06-07| 868.96
#2012-06-08| 861.31
#2012-06-11| 869.87
#2012-06-12| 865.20
#2012-06-13| 871.17
#2012-06-14| 866.54
#2012-06-15| 877.39
#2012-06-18| 880.15
#2012-06-19| 886.98
#2012-06-20| 890.77
#2012-06-21| 886.55
#2012-06-22| 883.48
#2012-06-25| 887.74
#2012-06-26| 891.29
#2012-06-27| 903.55
#2012-06-28| 908.79
#2012-06-29| 922.15
#2012-07-02| 926.25
#2012-07-03| 937.16
#2012-07-04| .
#2012-07-05| 937.28
#2012-07-06| 934.87
#2012-07-09| 932.41
#2012-07-10| 942.00
#2012-07-11| 951.22
#2012-07-12| 939.14
#2012-07-13| 949.39
#2012-07-16| 953.84
#2012-07-17| 960.44
#2012-07-18| 960.59
#2012-07-19| 968.55
#2012-07-20| 964.84
#2012-07-23| 952.45
#2012-07-24| 951.11
#2012-07-25| 953.66
#2012-07-26| 957.30
#2012-07-27| 966.72
#2012-07-30| 977.19
#2012-07-31| 985.19
#2012-08-01| 987.43
#2012-08-02| 982.98
#2012-08-03| 984.56
#2012-08-06| 996.53
#2012-08-07| 995.07
#2012-08-08| 987.41
#2012-08-09| 989.96
#2012-08-10| 982.54
#2012-08-13| 980.42
#2012-08-14| 992.10
#2012-08-15| 993.68
#2012-08-16| 985.29
#2012-08-17| 976.48
#2012-08-20| 971.16
#2012-08-21| 980.29
#2012-08-22| 978.96
#2012-08-23| 988.47
#2012-08-24| 982.91
#2012-08-27| 981.71
#2012-08-28| 980.68
#2012-08-29| 980.21
#2012-08-30| 979.10
#2012-08-31| 980.93
#2012-09-03| .
#2012-09-04| 977.59
#2012-09-05| 973.55
#2012-09-06| 974.70
#2012-09-07| 983.04
#2012-09-10| 982.78
#2012-09-11| 989.07
#2012-09-12| 994.76
#2012-09-13| 994.82
#2012-09-14|1005.08
#2012-09-17| 997.56
#2012-09-18| 996.14
#2012-09-19|1002.62
#2012-09-20|1001.97
#2012-09-21|1008.01
#2012-09-24|1009.36
#2012-09-25|1012.70
#2012-09-26|1003.90
#2012-09-27|1011.14
#2012-09-28|1013.77
#2012-10-01|1009.50
#2012-10-02|1012.73
#2012-10-03|1011.08
#2012-10-04|1011.21
#2012-10-05|1008.68
#2012-10-08|1005.73
#2012-10-09|1005.89
#2012-10-10| 996.21
#2012-10-11| 996.49
#2012-10-12| 980.65
#2012-10-15| 971.94
#2012-10-16| 983.02
#2012-10-17| 992.29
#2012-10-18| 997.93
#2012-10-19| 994.12
#2012-10-22| 994.28
#2012-10-23| 992.78
#2012-10-24| 995.26
#2012-10-25| 998.89
#2012-10-26| 991.82
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 982.83
#2012-11-01| 986.13
#2012-11-02| 983.62
#2012-11-05| 979.86
#2012-11-06| 980.59
#2012-11-07| 989.98
#2012-11-08| 978.65
#2012-11-09| 977.89
#2012-11-12| 975.28
#2012-11-13| 971.53
#2012-11-14| 972.00
#2012-11-15| 961.68
#2012-11-16| 967.47
#2012-11-19| 976.39
#2012-11-20| 976.26
#2012-11-21| 979.18
#2012-11-22| .
#2012-11-23| 988.79
#2012-11-26| 987.97
#2012-11-27| 995.05
#2012-11-28| 999.28
#2012-11-29|1002.69
#2012-11-30|1000.00
#2012-12-03| 991.58
#2012-12-04| 995.80
#2012-12-05|1000.73
#2012-12-06|1000.63
#2012-12-07| 998.10
#2012-12-10|1002.55
#2012-12-11|1003.05
#2012-12-12|1004.45
#2012-12-13|1000.80
#2012-12-14| 995.71
#2012-12-17| 994.96
#2012-12-18|1005.27
#2012-12-19|1008.87
#2012-12-20|1005.49
#2012-12-21|1002.41
#2012-12-24|1000.15
#2012-12-25|1005.54
#2012-12-26|1003.32
#2012-12-27|1004.04
#2012-12-28|1006.58
#2012-12-31|1003.46
#2013-01-01|1003.80
#2013-01-02|1007.21
#2013-01-03|1011.32
#2013-01-04|1007.30
#2013-01-07|1002.74
#2013-01-08|1005.66
#2013-01-09|1002.85
#2013-01-10|1005.88
#2013-01-11|1002.91
#2013-01-14|1007.60
#2013-01-15|1010.11
#2013-01-16|1003.27
#2013-01-17|1004.62
#2013-01-18|1010.60
#2013-01-21|1006.08
#2013-01-22|1006.05
#2013-01-23|1007.36
#2013-01-24| 998.41
#2013-01-25| 995.77
#2013-01-28| 992.29
#2013-01-29| 999.48
#2013-01-30|1005.13
#2013-01-31|1008.07
#2013-02-01|1008.56
#2013-02-04|1011.60
#2013-02-05|1001.79
#2013-02-06|1008.21
#2013-02-07|1009.09
#2013-02-08|1006.34
#2013-02-11|1002.77
#2013-02-12|1010.88
#2013-02-13|1010.70
#2013-02-14|1009.38
#2013-02-15|1001.90
#2013-02-18|1006.44
#2013-02-19|1004.86
#2013-02-20|1007.32
#2013-02-21|1001.84
#2013-02-22|1004.90
#2013-02-25|1011.97
#2013-02-26|1010.22
#2013-02-27|1006.93
#2013-02-28|1016.11
#2013-03-01|1005.93
#2013-03-04|1004.23
#2013-03-05|1007.81
#2013-03-06|1020.49
#2013-03-07|1015.12
#2013-03-08|1015.17
#2013-03-11|1019.18
#2013-03-12|1021.63
#2013-03-13|1016.66
#2013-03-14|1013.78
#2013-03-15|1013.49
#2013-03-18|1002.56
#2013-03-19|1004.27
#2013-03-20|1002.88
#2013-03-21|1016.74
#2013-03-22|1010.99
#2013-03-25|1021.66
#2013-03-26|1028.30
#2013-03-27|1038.91
#2013-03-28|1039.49
#2013-03-29|1041.58
#2013-04-01|1035.41
#2013-04-02|1037.00
#2013-04-03|1049.38
#2013-04-04|1041.81
#2013-04-05|1038.94
#2013-04-08|1041.55
#2013-04-09|1050.59
#2013-04-10|1048.98
#2013-04-11|1058.25
#2013-04-12|1062.52
#2013-04-15|1062.62
#2013-04-16|1059.46
#2013-04-17|1068.73
#2013-04-18|1063.49
#2013-04-19|1068.13
#2013-04-22|1077.07
#2013-04-23|1074.90
#2013-04-24|1089.64
#2013-04-25|1103.40
#2013-04-26|1106.06
#2013-04-29|1110.48
#2013-04-30|1127.39
#2013-05-01|1124.83
#2013-05-02|1124.14
#2013-05-03|1119.82
#2013-05-06|1123.05
#2013-05-07|1133.03
#2013-05-08|1141.96
#2013-05-09|1151.84
#2013-05-10|1147.86
#2013-05-13|1151.75
#2013-05-14|1157.40
#2013-05-15|1171.87
#2013-05-16|1169.73
#2013-05-17|1162.80
#2013-05-20|1178.16
#2013-05-21|1164.25
#2013-05-22|1157.73
#2013-05-23|1131.83
#2013-05-24|1130.02
#2013-05-27|1120.14
#2013-05-28|1122.93
#2013-05-29|1120.77
#2013-05-30|1098.84
#2013-05-31|1094.50
#2013-06-03|1085.31
#2013-06-04|1092.13
#2013-06-05|1093.54
#2013-06-06|1080.76
#2013-06-07|1076.73
#2013-06-10|1093.44
#2013-06-11|1090.28
#2013-06-12|1091.94
#2013-06-13|1063.22
#2013-06-14|1077.61
#2013-06-17|1092.02
#2013-06-18|1087.41
#2013-06-19|1103.91
#2013-06-20|1072.22
#2013-06-21|1081.55
#2013-06-24|1069.53
#2013-06-25|1066.52
#2013-06-26|1077.18
#2013-06-27|1099.30
#2013-06-28|1128.25
#2013-07-01|1122.23
#2013-07-02|1123.78
#2013-07-03|1106.61
#2013-07-04|1110.96
#2013-07-05|1119.37
#2013-07-08|1102.04
#2013-07-09|1113.94
#2013-07-10|1123.61
#2013-07-11|1140.27
#2013-07-12|1139.82
#2013-07-15|1139.23
#2013-07-16|1147.01
#2013-07-17|1151.50
#2013-07-18|1159.51
#2013-07-19|1161.52
#2013-07-22|1175.58
#2013-07-23|1196.95
#2013-07-24|1197.59
#2013-07-25|1181.19
#2013-07-26|1179.52
#2013-07-29|1165.01
#2013-07-30|1164.71
#2013-07-31|1167.74
#2013-08-01|1181.41
#2013-08-02|1196.50
#2013-08-05|1192.37
#2013-08-06|1192.58
#2013-08-07|1174.58
#2013-08-08|1173.42
#2013-08-09|1176.68
#2013-08-12|1168.33
#2013-08-13|1178.07
#2013-08-14|1181.28
#2013-08-15|1169.61
#2013-08-16|1161.88
#2013-08-19|1157.32
#2013-08-20|1145.20
#2013-08-21|1140.93
#2013-08-22|1126.80
#2013-08-23|1132.44
#2013-08-26|1131.43
#2013-08-27|1126.60
#2013-08-28|1115.71
#2013-08-29|1123.21
#2013-08-30|1126.88
#2013-09-02|1134.69
#2013-09-03|1142.64
#2013-09-04|1143.17
#2013-09-05|1140.58
#2013-09-06|1145.04
#2013-09-09|1157.16
#2013-09-10|1170.58
#2013-09-11|1176.38
#2013-09-12|1181.05
#2013-09-13|1177.25
#2013-09-16|1190.60
#2013-09-17|1173.67
#2013-09-18|1176.48
#2013-09-19|1200.25
#2013-09-20|1193.76
#2013-09-23|1192.84
#2013-09-24|1191.89
#2013-09-25|1194.79
#2013-09-26|1201.55
#2013-09-27|1207.88
#2013-09-30|1193.28
#2013-10-01|1202.94
#2013-10-02|1217.83
#2013-10-03|1234.07
#2013-10-04|1222.01
#2013-10-07|1224.40
#2013-10-08|1225.80
#2013-10-09|1209.64
#2013-10-10|1210.73
#2013-10-11|1219.22
#2013-10-14|1219.25
#2013-10-15|1221.00
#2013-10-16|1221.44
#2013-10-17|1228.47
#2013-10-18|1231.92
#2013-10-21|1233.71
#2013-10-22|1232.21
#2013-10-23|1227.37
#2013-10-24|1235.66
#2013-10-25|1212.91
#2013-10-28|1222.55
#2013-10-29|1220.03
#2013-10-30|1232.43
#2013-10-31|1225.35
#2013-11-01|1223.68
#2013-11-04|1220.70
#2013-11-05|1224.81
#2013-11-06|1222.73
#2013-11-07|1215.41
#2013-11-08|1202.65
#2013-11-11|1208.50
#2013-11-12|1215.32
#2013-11-13|1203.53
#2013-11-14|1215.57
#2013-11-15|1223.93
#2013-11-18|1230.38
#2013-11-19|1225.94
#2013-11-20|1221.27
#2013-11-21|1222.48
#2013-11-22|1224.35
#2013-11-25|1237.54
#2013-11-26|1236.19
#2013-11-27|1228.40
#2013-11-28|1238.25
#2013-11-29|1235.89
#2013-12-02|1235.44
#2013-12-03|1244.99
#2013-12-04|1230.92
#2013-12-05|1236.34
#2013-12-06|1232.72
#2013-12-09|1247.45
#2013-12-10|1244.83
#2013-12-11|1245.21
#2013-12-12|1234.76
#2013-12-13|1229.16
#2013-12-16|1216.24
#2013-12-17|1227.30
#2013-12-18|1233.58
#2013-12-19|1225.62
#2013-12-20|1227.60
#2013-12-23|1229.35
#2013-12-24|1230.49
#2013-12-25|1231.52
#2013-12-26|1237.00
#2013-12-27|1242.18
#2013-12-30|1245.58
#2013-12-31|1246.67
#2014-01-01|1247.55
#2014-01-02|1242.19
#2014-01-03|1239.31
#2014-01-06|1220.67
#2014-01-07|1222.94
#2014-01-08|1229.14
#2014-01-09|1220.04
#2014-01-10|1230.33
#2014-01-13|1240.08
#2014-01-14|1225.98
#2014-01-15|1223.65
#2014-01-16|1226.13
#2014-01-17|1226.36
#2014-01-20|1218.93
#2014-01-21|1224.57
#2014-01-22|1223.45
#2014-01-23|1208.67
#2014-01-24|1196.67
#2014-01-27|1174.82
#2014-01-28|1163.52
#2014-01-29|1172.10
#2014-01-30|1160.18
#2014-01-31|1160.25
#2014-02-03|1138.86
#2014-02-04|1126.94
#2014-02-05|1125.68
#2014-02-06|1136.24
#2014-02-07|1145.71
#2014-02-10|1161.21
#2014-02-11|1164.09
#2014-02-12|1166.31
#2014-02-13|1156.50
#2014-02-14|1162.34
#2014-02-17|1162.97
#2014-02-18|1176.83
#2014-02-19|1177.04
#2014-02-20|1166.17
#2014-02-21|1181.38
#2014-02-24|1183.50
#2014-02-25|1198.48
#2014-02-26|1193.93
#2014-02-27|1192.18
#2014-02-28|1188.37
#2014-03-03|1176.44
#2014-03-04|1176.68
#2014-03-05|1183.14
#2014-03-06|1196.71
#2014-03-07|1198.40
#2014-03-10|1184.11
#2014-03-11|1194.26
#2014-03-12|1174.12
#2014-03-13|1185.96
#2014-03-14|1168.04
#2014-03-17|1175.62
#2014-03-18|1193.45
#2014-03-19|1192.22
#2014-03-20|1170.65
#2014-03-21|1163.99
#2014-03-24|1182.20
#2014-03-25|1174.80
#2014-03-26|1174.22
#2014-03-27|1181.00
#2014-03-28|1180.49
#2014-03-31|1194.92
#2014-04-01|1193.15
#2014-04-02|1194.69
#2014-04-03|1197.52
#2014-04-04|1187.50
#2014-04-07|1175.89
#2014-04-08|1172.71
#2014-04-09|1174.02
#2014-04-10|1176.50
#2014-04-11|1161.93
#2014-04-14|1155.38
#2014-04-15|1164.21
#2014-04-16|1185.70
#2014-04-17|1188.16
#2014-04-18|1187.71
#2014-04-21|1192.88
#2014-04-22|1191.17
#2014-04-23|1194.39
#2014-04-24|1189.81
#2014-04-25|1189.05
#2014-04-28|1188.40
#2014-04-29|1197.77
#2014-04-30|1206.98
#2014-05-01|1215.23
#2014-05-02|1218.64
#2014-05-05|1218.41
#2014-05-06|1221.10
#2014-05-07|1200.51
#2014-05-08|1209.45
#2014-05-09|1211.53
#2014-05-12|1204.89
#2014-05-13|1213.35
#2014-05-14|1221.88
#2014-05-15|1219.98
#2014-05-16|1210.81
#2014-05-19|1209.87
#2014-05-20|1212.32
#2014-05-21|1214.67
#2014-05-22|1225.54
#2014-05-23|1225.15
#2014-05-26|1229.76
#2014-05-27|1226.36
#2014-05-28|1232.61
#2014-05-29|1237.63
#2014-05-30|1241.63
#2014-06-02|1247.41
#2014-06-03|1256.09
#2014-06-04|1258.14
#2014-06-05|1257.95
#2014-06-06|1249.86
#2014-06-09|1252.86
#2014-06-10|1249.97
#2014-06-11|1253.36
#2014-06-12|1256.15
#2014-06-13|1258.27
#2014-06-16|1252.50
#2014-06-17|1245.30
#2014-06-18|1249.20
#2014-06-19|1264.57
#2014-06-20|1257.88
#2014-06-23|1247.70
#2014-06-24|1248.96
#2014-06-25|1247.81
#2014-06-26|1260.05
#2014-06-27|1260.34
#2014-06-30|1259.75
#2014-07-01|1263.42
#2014-07-02|1271.89
#2014-07-03|1267.66
#2014-07-04|1272.32
#2014-07-07|1273.44
#2014-07-08|1272.93
#2014-07-09|1273.79
#2014-07-10|1268.47
#2014-07-11|1271.29
#2014-07-14|1287.28
#2014-07-15|1294.59
#2014-07-16|1296.57
#2014-07-17|1298.83
#2014-07-18|1295.35
#2014-07-21|1296.94
#2014-07-22|1305.21
#2014-07-23|1303.91
#2014-07-24|1297.23
#2014-07-25|1295.96
#2014-07-28|1300.88
#2014-07-29|1304.59
#2014-07-30|1306.69
#2014-07-31|1304.49
#2014-08-01|1298.37
#2014-08-04|1290.89
#2014-08-05|1292.85
#2014-08-06|1276.81
#2014-08-07|1287.47
#2014-08-08|1270.24
#2014-08-11|1280.88
#2014-08-12|1276.80
#2014-08-13|1286.21
#2014-08-14|1296.82
#2014-08-15|1308.61
#2014-08-18|1317.29
#2014-08-19|1323.36
#2014-08-20|1326.53
#2014-08-21|1327.02
#2014-08-22|1326.57
#2014-08-25|1329.52
#2014-08-26|1322.79
#2014-08-27|1329.29
#2014-08-28|1330.10
#2014-08-29|1338.51
#2014-09-01|1334.56
#2014-09-02|1342.14
#2014-09-03|1360.01
#2014-09-04|1355.57
#2014-09-05|1352.30
#2014-09-08|1362.00
#2014-09-09|1369.11
#2014-09-10|1359.41
#2014-09-11|1369.80
#2014-09-12|1369.67
#2014-09-15|1363.68
#2014-09-16|1360.52
#2014-09-17|1360.40
#2014-09-18|1356.00
#2014-09-19|1363.41
#2014-09-22|1339.54
#2014-09-23|1344.25
#2014-09-24|1333.39
#2014-09-25|1331.90
#2014-09-26|1323.20
#2014-09-29|1315.94
#2014-09-30|1301.02
#2014-10-01|1302.13
#2014-10-02|1290.27
#2014-10-03|1289.98
#2014-10-06|1287.87
#2014-10-07|1298.61
#2014-10-08|1286.22
#2014-10-09|1297.92
#2014-10-10|1276.97
#2014-10-13|1280.14
#2014-10-14|1265.89
#2014-10-15|1280.03
#2014-10-16|1262.69
#2014-10-17|1256.09
#2014-10-20|1286.51
#2014-10-21|1277.15
#2014-10-22|1293.39
#2014-10-23|1279.76
#2014-10-24|1289.21
#2014-10-27|1296.63
#2014-10-28|1302.24
#2014-10-29|1316.08
#2014-10-30|1318.44
#2014-10-31|1332.59
#2014-11-03|1323.47
#2014-11-04|1332.37
#2014-11-05|1313.02
#2014-11-06|1310.74
#2014-11-07|1304.74
#2014-11-10|1301.68
#2014-11-11|1308.69
#2014-11-12|1315.11
#2014-11-13|1321.14
#2014-11-14|1320.78
#2014-11-17|1302.55
#2014-11-18|1319.91
#2014-11-19|1304.66
#2014-11-20|1295.99
#2014-11-21|1301.20
#2014-11-24|1302.64
#2014-11-25|1304.25
#2014-11-26|1311.23
#2014-11-27|1301.15
#2014-11-28|1296.29
#2014-12-01|1284.93
#2014-12-02|1283.47
#2014-12-03|1272.91
#2014-12-04|1277.35
#2014-12-05|1268.29
#2014-12-08|1264.32
#2014-12-09|1263.99
#2014-12-10|1262.70
#2014-12-11|1252.12
#2014-12-12|1250.91
#2014-12-15|1238.63
#2014-12-16|1228.91
#2014-12-17|1227.49
#2014-12-18|1237.70
#2014-12-19|1251.22
#2014-12-22|1261.78
#2014-12-23|1257.50
#2014-12-24|1256.72
#2014-12-25|1252.10
#2014-12-26|1253.77
#2014-12-29|1254.52
#2014-12-30|1248.08
#2014-12-31|1246.64
#2015-01-01|1248.03
#2015-01-02|1246.79
#2015-01-05|1236.83
#2015-01-06|1223.83
#2015-01-07|1227.72
#2015-01-08|1242.58
#2015-01-09|1260.38
#2015-01-12|1262.00
#2015-01-13|1266.16
#2015-01-14|1270.22
#2015-01-15|1283.90
#2015-01-16|1275.71
#2015-01-19|1278.29
#2015-01-20|1285.77
#2015-01-21|1301.15
#2015-01-22|1314.40
#2015-01-23|1331.58
#2015-01-26|1325.71
#2015-01-27|1336.08
#2015-01-28|1338.46
#2015-01-29|1322.80
#2015-01-30|1316.84
#2015-02-02|1315.99
#2015-02-03|1306.97
#2015-02-04|1320.51
#2015-02-05|1325.09
#2015-02-06|1315.45
#2015-02-09|1315.44
#2015-02-10|1310.41
#2015-02-11|1300.85
#2015-02-12|1318.43
#2015-02-13|1330.45
#2015-02-16|1333.63
#2015-02-17|1329.03
#2015-02-18|1331.50
#2015-02-19|1332.35
#2015-02-20|1332.72
#2015-02-23|1328.58
#2015-02-24|1337.23
#2015-02-25|1346.14
#2015-02-26|1352.72
#2015-02-27|1342.53
#2015-03-02|1339.49
#2015-03-03|1331.09
#2015-03-04|1316.84
#2015-03-05|1316.77
#2015-03-06|1310.70
#2015-03-09|1295.14
#2015-03-10|1282.16
#2015-03-11|1276.24
#2015-03-12|1294.31
#2015-03-13|1300.05
#2015-03-16|1301.40
#2015-03-17|1311.02
#2015-03-18|1311.95
#2015-03-19|1310.94
#2015-03-20|1308.86
#2015-03-23|1317.34
#2015-03-24|1322.84
#2015-03-25|1325.15
#2015-03-26|1319.43
#2015-03-27|1314.75
#2015-03-30|1311.38
#2015-03-31|1313.74
#2015-04-01|1313.91
#2015-04-02|1331.74
#2015-04-03|1341.66
#2015-04-06|1343.47
#2015-04-07|1344.82
#2015-04-08|1364.45
#2015-04-09|1364.24
#2015-04-10|1369.34
#2015-04-13|1373.78
#2015-04-14|1383.30
#2015-04-15|1375.06
#2015-04-16|1382.42
#2015-04-17|1385.01
#2015-04-20|1382.12
#2015-04-21|1403.63
#2015-04-22|1402.51
#2015-04-23|1409.24
#2015-04-24|1420.17
#2015-04-27|1426.10
#2015-04-28|1432.49
#2015-04-29|1424.76
#2015-04-30|1381.01
#2015-05-01|1378.76
#2015-05-04|1383.76
#2015-05-05|1384.85
#2015-05-06|1381.13
#2015-05-07|1355.62
#2015-05-08|1360.15
#2015-05-11|1363.19
#2015-05-12|1354.83
#2015-05-13|1354.67
#2015-05-14|1348.91
#2015-05-15|1367.21
#2015-05-18|1365.18
#2015-05-19|1355.94
#2015-05-20|1348.18
#2015-05-21|1346.93
#2015-05-22|1359.43
#2015-05-25|1358.49
#2015-05-26|1352.46
#2015-05-27|1339.14
#2015-05-28|1324.25
#2015-05-29|1326.57
#2015-06-01|1323.88
#2015-06-02|1322.47
#2015-06-03|1331.91
#2015-06-04|1321.39
#2015-06-05|1315.54
#2015-06-08|1309.19
#2015-06-09|1301.73
#2015-06-10|1313.19
#2015-06-11|1319.80
#2015-06-12|1325.57
#2015-06-15|1320.10
#2015-06-16|1315.41
#2015-06-17|1313.43
#2015-06-18|1312.59
#2015-06-19|1319.88
#2015-06-22|1333.44
#2015-06-23|1348.34
#2015-06-24|1345.85
#2015-06-25|1344.82
#2015-06-26|1327.76
#2015-06-29|1316.48
#2015-06-30|1328.14
#2015-07-01|1326.19
#2015-07-02|1332.15
#2015-07-03|1330.27
#2015-07-06|1308.23
#2015-07-07|1318.53
#2015-07-08|1292.32
#2015-07-09|1295.22
#2015-07-10|1308.91
#2015-07-13|1314.81
#2015-07-14|1321.98
#2015-07-15|1321.34
#2015-07-16|1332.32
#2015-07-17|1333.87
#2015-07-20|1332.49
#2015-07-21|1346.75
#2015-07-22|1332.83
#2015-07-23|1332.86
#2015-07-24|1326.50
#2015-07-27|1311.74
#2015-07-28|1311.95
#2015-07-29|1326.66
#2015-07-30|1331.70
#2015-07-31|1338.82
#2015-08-03|1341.77
#2015-08-04|1339.01
#2015-08-05|1336.13
#2015-08-06|1335.15
#2015-08-07|1345.11
#2015-08-10|1363.97
#2015-08-11|1354.75
#2015-08-12|1347.53
#2015-08-13|1333.79
#2015-08-14|1335.58
#2015-08-17|1331.39
#2015-08-18|1321.97
#2015-08-19|1319.70
#2015-08-20|1322.41
#2015-08-21|1314.12
#2015-08-24|1266.30
#2015-08-25|1249.38
#2015-08-26|1246.21
#2015-08-27|1271.98
#2015-08-28|1271.80
#2015-08-31|1273.15
#2015-09-01|1251.91
#2015-09-02|1241.66
#2015-09-03|1249.05
#2015-09-04|1234.95
#2015-09-07|1226.64
#2015-09-08|1229.12
#2015-09-09|1275.86
#2015-09-10|1251.05
#2015-09-11|1246.18
#2015-09-14|1214.36
#2015-09-15|1189.86
#2015-09-16|1201.02
#2015-09-17|1212.84
#2015-09-18|1227.93
#2015-09-21|1220.67
#2015-09-22|1228.98
#2015-09-23|1214.33
#2015-09-24|1204.39
#2015-09-25|1196.98
#2015-09-28|1188.59
#2015-09-29|1148.36
#2015-09-30|1173.39
#2015-10-01|1187.03
#2015-10-02|1189.15
#2015-10-05|1202.24
#2015-10-06|1219.31
#2015-10-07|1235.09
#2015-10-08|1226.89
#2015-10-09|1240.99
#2015-10-12|1249.98
#2015-10-13|1231.49
#2015-10-14|1223.45
#2015-10-15|1247.84
#2015-10-16|1249.02
#2015-10-19|1248.68
#2015-10-20|1261.29
#2015-10-21|1267.33
#2015-10-22|1256.60
#2015-10-23|1270.17
#2015-10-26|1276.09
#2015-10-27|1275.80
#2015-10-28|1278.77
#2015-10-29|1262.66
#2015-10-30|1264.14
#2015-11-02|1255.50
#2015-11-03|1255.86
#2015-11-04|1266.43
#2015-11-05|1270.76
#2015-11-06|1257.34
#2015-11-09|1252.77
#2015-11-10|1247.42
#2015-11-11|1249.93
#2015-11-12|1252.83
#2015-11-13|1234.62
#2015-11-16|1228.20
#2015-11-17|1233.78
#2015-11-18|1230.75
#2015-11-19|1243.03
#2015-11-20|1249.85
#2015-11-23|1244.48
#2015-11-24|1242.66
#2015-11-25|1235.96
#2015-11-26|1244.05
#2015-11-27|1237.68
#2015-11-30|1228.40
#2015-12-01|1243.99
#2015-12-02|1247.16
#2015-12-03|1250.28
#2015-12-04|1236.37
#2015-12-07|1231.56
#2015-12-08|1223.30
#2015-12-09|1219.11
#2015-12-10|1218.85
#2015-12-11|1217.17
#2015-12-14|1203.43
#2015-12-15|1198.25
#2015-12-16|1227.24
#2015-12-17|1232.80
#2015-12-18|1226.09
#2015-12-21|1226.19
#2015-12-22|1233.14
#2015-12-23|1236.07
#2015-12-24|1236.95
#2015-12-25|1236.29
#2015-12-28|1238.63
#2015-12-29|1240.03
#2015-12-30|1240.49
#2015-12-31|1242.92
#2016-01-01|1242.98
#2016-01-04|1213.13
#2016-01-05|1211.17
#2016-01-06|1203.51
#2016-01-07|1185.39
#2016-01-08|1189.96
#2016-01-11|1183.49
#2016-01-12|1170.14
#2016-01-13|1186.41
#2016-01-14|1169.20
#2016-01-15|1166.93
#2016-01-18|1147.15
#2016-01-19|1154.33
#2016-01-20|1127.95
#2016-01-21|1111.06
#2016-01-22|1141.18
#2016-01-25|1154.89
#2016-01-26|1138.38
#2016-01-27|1168.61
#2016-01-28|1172.43
#2016-01-29|1187.10
#2016-02-01|1225.97
#2016-02-02|1216.01
#2016-02-03|1210.61
#2016-02-04|1223.26
#2016-02-05|1225.32
#2016-02-08|1243.88
#2016-02-09|1220.41
#2016-02-10|1195.60
#2016-02-11|1197.60
#2016-02-12|1159.58
#2016-02-15|1195.31
#2016-02-16|1215.39
#2016-02-17|1222.87
#2016-02-18|1227.87
#2016-02-19|1221.83
#2016-02-22|1229.16
#2016-02-23|1219.65
#2016-02-24|1216.78
#2016-02-25|1220.20
#2016-02-26|1225.74
#2016-02-29|1226.86
#2016-03-01|1231.99
#2016-03-02|1254.26
#2016-03-03|1266.67
#2016-03-04|1256.37
#2016-03-07|1247.62
#2016-03-08|1248.68
#2016-03-09|1259.83
#2016-03-10|1255.09
#2016-03-11|1266.60
#2016-03-14|1274.32
#2016-03-15|1273.23
#2016-03-16|1266.92
#2016-03-17|1283.66
#2016-03-18|1280.88
#2016-03-21|1278.32
#2016-03-22|1293.38
#2016-03-23|1285.14
#2016-03-24|1285.82
#2016-03-25|1279.59
#2016-03-28|1283.02
#2016-03-29|1284.04
#2016-03-30|1293.82
#2016-03-31|1287.68
#2016-04-01|1278.84
#2016-04-04|1286.37
#2016-04-05|1272.37
#2016-04-06|1273.52
#2016-04-07|1297.16
#2016-04-08|1304.87
#2016-04-11|1308.59
#2016-04-12|1304.07
#2016-04-13|1325.73
#2016-04-14|1345.34
#2016-04-15|1351.98
#2016-04-18|1338.74
#2016-04-19|1359.63
#2016-04-20|1352.30
#2016-04-21|1369.45
#2016-04-22|1366.64
#2016-04-25|1353.16
#2016-04-26|1350.99
#2016-04-27|1346.14
#2016-04-28|1345.21
#2016-04-29|1346.53
#2016-05-02|1350.73
#2016-05-03|1350.57
#2016-05-04|1341.73
#2016-05-05|1334.49
#2016-05-06|1331.05
#2016-05-09|1323.19
#2016-05-10|1345.82
#2016-05-11|1357.89
#2016-05-12|1361.34
#2016-05-13|1332.68
#2016-05-16|1337.05
#2016-05-17|1331.97
#2016-05-18|1316.07
#2016-05-19|1304.63
#2016-05-20|1309.27
#2016-05-23|1319.47
#2016-05-24|1309.36
#2016-05-25|1338.65
#2016-05-26|1325.52
#2016-05-27|1331.17
#2016-05-30|1331.31
#2016-05-31|1338.93
#2016-06-01|1347.50
#2016-06-02|1339.79
#2016-06-03|1353.81
#2016-06-06|1362.08
#2016-06-07|1375.04
#2016-06-08|1380.83
#2016-06-09|1373.70
#2016-06-10|1358.68
#2016-06-13|1326.84
#2016-06-14|1324.41
#2016-06-15|1321.70
#2016-06-16|1313.34
#2016-06-17|1319.02
#2016-06-20|1337.78
#2016-06-21|1351.39
#2016-06-22|1361.22
#2016-06-23|1356.50
#2016-06-24|1315.72
#2016-06-27|1351.98
#2016-06-28|1354.56
#2016-06-29|1381.35
#2016-06-30|1390.41
#2016-07-01|1398.27
#2016-07-04|1419.41
#2016-07-05|1411.56
#2016-07-06|1409.68
#2016-07-07|1407.52
#2016-07-08|1392.18
#2016-07-11|1408.77
#2016-07-12|1416.28
#2016-07-13|1416.11
#2016-07-14|1420.06
#2016-07-15|1420.32
#2016-07-18|1419.43
#2016-07-19|1399.31
#2016-07-20|1409.67
#2016-07-21|1412.83
#2016-07-22|1411.22
#2016-07-25|1403.90
#2016-07-26|1423.63
#2016-07-27|1416.89
#2016-07-28|1416.47
#2016-07-29|1431.31
#2016-08-01|1461.22
#2016-08-02|1463.79
#2016-08-03|1451.75
#2016-08-04|1443.47
#2016-08-05|1440.95
#2016-08-08|1449.32
#2016-08-09|1460.95
#2016-08-10|1471.65
#2016-08-11|1472.04
#2016-08-12|1479.01
#2016-08-15|1494.22
#2016-08-16|1489.27
#2016-08-17|1485.04
#2016-08-18|1475.13
#2016-08-19|1465.06
#2016-08-22|1461.64
#2016-08-23|1470.26
#2016-08-24|1468.29
#2016-08-25|1464.59
#2016-08-26|1462.05
#2016-08-29|1453.43
#2016-08-30|1436.28
#2016-08-31|1423.71
#2016-09-01|1428.26
#2016-09-02|1427.40
#2016-09-05|1444.31
#2016-09-06|1457.16
#2016-09-07|1459.96
#2016-09-08|1457.47
#2016-09-09|1438.35
#2016-09-12|1417.07
#2016-09-13|1407.53
#2016-09-14|1400.54
#2016-09-15|1393.22
#2016-09-16|1397.35
#2016-09-19|1408.55
#2016-09-20|1412.62
#2016-09-21|1433.28
#2016-09-22|1442.47
#2016-09-23|1449.72
#2016-09-26|1448.12
#2016-09-27|1455.75
#2016-09-28|1447.06
#2016-09-29|1451.83
#2016-09-30|1432.83
#2016-10-03|1440.84
#2016-10-04|1436.90
#2016-10-05|1424.30
#2016-10-06|1418.04
#2016-10-07|1407.46
#2016-10-10|1406.09
#2016-10-11|1412.38
#2016-10-12|1398.78
#2016-10-13|1394.28
#2016-10-14|1409.86
#2016-10-17|1401.90
#2016-10-18|1405.36
#2016-10-19|1412.20
#2016-10-20|1406.29
#2016-10-21|1395.37
#2016-10-24|1392.62
#2016-10-25|1392.40
#2016-10-26|1398.32
#2016-10-27|1389.62
#2016-10-28|1380.97
#2016-10-31|1388.31
#2016-11-01|1395.18
#2016-11-02|1379.84
#2016-11-03|1379.64
#2016-11-04|1365.76
#2016-11-07|1362.28
#2016-11-08|1363.39
#2016-11-09|1325.50
#2016-11-10|1336.51
#2016-11-11|1293.54
#2016-11-14|1274.66
#2016-11-15|1271.96
#2016-11-16|1278.27
#2016-11-17|1284.93
#2016-11-18|1274.69
#2016-11-21|1282.71
#2016-11-22|1290.65
#2016-11-23|1286.62
#2016-11-24|1282.84
#2016-11-25|1289.52
#2016-11-28|1301.90
#2016-11-29|1293.56
#2016-11-30|1293.64
#2016-12-01|1297.38
#2016-12-02|1288.15
#2016-12-05|1282.76
#2016-12-06|1287.31
#2016-12-07|1294.78
#2016-12-08|1314.44
#2016-12-09|1306.39
#2016-12-12|1308.38
#2016-12-13|1321.85
#2016-12-14|1332.02
#2016-12-15|1299.46
#2016-12-16|1291.42
#2016-12-19|1296.07
#2016-12-20|1297.68
#2016-12-21|1295.31
#2016-12-22|1296.14
#2016-12-23|1293.84
#2016-12-26|1285.35
#2016-12-27|1284.64
#2016-12-28|1287.80
#2016-12-29|1294.54
#2016-12-30|1297.42
#2017-01-02|1298.21
#2017-01-03|1290.83
#2017-01-04|1313.40
#2017-01-05|1346.20
#2017-01-06|1347.12
#2017-01-09|1347.66
#2017-01-10|1355.41
#2017-01-11|1352.16
#2017-01-12|1364.59
#2017-01-13|1365.82
#2017-01-16|1362.47
#2017-01-17|1363.38
#2017-01-18|1365.28
#2017-01-19|1359.06
#2017-01-20|1364.54
#2017-01-23|1366.38
#2017-01-24|1371.30
#2017-01-25|1371.58
#2017-01-26|1375.68
#2017-01-27|1382.18
#2017-01-30|1381.48
#2017-01-31|1382.02
#2017-02-01|1382.26
#2017-02-02|1377.56
#2017-02-03|1373.94
#2017-02-06|1384.72
#2017-02-07|1384.20
#2017-02-08|1385.66
#2017-02-09|1385.30
#2017-02-10|1391.49
#2017-02-13|1388.05
#2017-02-14|1371.37
#2017-02-15|1374.47
#2017-02-16|1369.91
#2017-02-17|1364.67
#2017-02-20|1373.79
#2017-02-21|1366.55
#2017-02-22|1372.94
#2017-02-23|1376.25
#2017-02-24|1378.08
#2017-02-27|1373.04
#2017-02-28|1368.36
#2017-03-01|1364.75
#2017-03-02|1357.07
#2017-03-03|1352.70
#2017-03-06|1359.45
#2017-03-07|1364.21
#2017-03-08|1359.40
#2017-03-09|1352.59
#2017-03-10|1355.77
#2017-03-13|1369.22
#2017-03-14|1366.25
#2017-03-15|1368.75
#2017-03-16|1397.38
#2017-03-17|1401.37
#2017-03-20|1408.76
#2017-03-21|1407.35
#2017-03-22|1397.99
#2017-03-23|1388.85
#2017-03-24|1393.83
#2017-03-27|1390.45
#2017-03-28|1402.63
#2017-03-29|1400.08
#2017-03-30|1389.50
#2017-03-31|1377.92
#2017-04-03|1387.67
#2017-04-04|1387.72
#2017-04-05|1393.73
#2017-04-06|1383.39
#2017-04-07|1388.42
#2017-04-10|1383.30
#2017-04-11|1386.57
#2017-04-12|1375.84
#2017-04-13|1371.86
#2017-04-14|1364.69
#2017-04-17|1368.47
#2017-04-18|1361.01
#2017-04-19|1363.44
#2017-04-20|1369.29
#2017-04-21|1378.34
#2017-04-24|1381.35
#2017-04-25|1375.54
#2017-04-26|1368.44
#2017-04-27|1367.30
#2017-04-28|1376.06
#2017-05-01|1379.46
#2017-05-02|1377.82
#2017-05-03|1376.47
#2017-05-04|1373.09
#2017-05-05|1377.83
#2017-05-08|1390.64
#2017-05-09|1385.20
#2017-05-10|1396.51
#2017-05-11|1400.92
#2017-05-12|1402.05
#2017-05-15|1401.49
#2017-05-16|1414.42
#2017-05-17|1423.97
#2017-05-18|1409.23
#2017-05-19|1415.04
#2017-05-22|1429.02
#2017-05-23|1426.21
#2017-05-24|1419.58
#2017-05-25|1434.92
#2017-05-26|1437.13
#2017-05-29|1433.08
#2017-05-30|1439.27
#2017-05-31|1445.00
#2017-06-01|1443.94
#2017-06-02|1451.30
#2017-06-05|1456.71
#2017-06-06|1455.89
#2017-06-07|1454.53
#2017-06-08|1441.08
#2017-06-09|1447.87
#2017-06-12|1445.17
#2017-06-13|1444.11
#2017-06-14|1448.79
#2017-06-15|1435.72
#2017-06-16|1451.65
#2017-06-19|1453.48
#2017-06-20|1454.85
#2017-06-21|1449.68
#2017-06-22|1452.64
#2017-06-23|1453.50
#2017-06-26|1451.19
#2017-06-27|1448.28
#2017-06-28|1445.13
#2017-06-29|1444.00
#2017-06-30|1432.54
#2017-07-03|1432.25
#2017-07-04|1425.17
#2017-07-05|1422.49
#2017-07-06|1417.92
#2017-07-07|1408.90
#2017-07-10|1401.58
#2017-07-11|1409.15
#2017-07-12|1414.64
#2017-07-13|1421.36
#2017-07-14|1431.81
#2017-07-17|1430.21
#2017-07-18|1438.34
#2017-07-19|1445.78
#2017-07-20|1444.44
#2017-07-21|1449.34
#2017-07-24|1454.38
#2017-07-25|1446.29
#2017-07-26|1441.79
#2017-07-27|1450.32
#2017-07-28|1450.70
#2017-07-31|1447.97
#2017-08-01|1454.81
#2017-08-02|1455.03
#2017-08-03|1455.76
#2017-08-04|1446.94
#2017-08-07|1454.32
#2017-08-08|1451.33
#2017-08-09|1446.42
#2017-08-10|1451.09
#2017-08-11|1449.71
#2017-08-14|1441.78
#2017-08-15|1443.26
#2017-08-16|1444.59
#2017-08-17|1435.93
#2017-08-18|1439.40
#2017-08-21|1442.77
#2017-08-22|1438.88
#2017-08-23|1450.88
#2017-08-24|1443.55
#2017-08-25|1447.68
#2017-08-28|1451.34
#2017-08-29|1449.38
#2017-08-30|1444.39
#2017-08-31|1447.84
#2017-09-01|1441.79
#2017-09-04|1431.66
#2017-09-05|1432.18
#2017-09-06|1429.66
#2017-09-07|1435.66
#2017-09-08|1438.84
#2017-09-11|1435.31
#2017-09-12|1428.94
#2017-09-13|1420.69
#2017-09-14|1410.16
#2017-09-15|1413.51
#2017-09-18|1409.19
#2017-09-19|1421.79
#2017-09-20|1427.60
#2017-09-21|1411.55
#2017-09-22|1409.22
#2017-09-25|1414.60
#2017-09-26|1414.22
#2017-09-27|1409.47
#2017-09-28|1407.04
#2017-09-29|1410.83
#2017-10-02|1406.39
#2017-10-03|1406.88
#2017-10-04|1412.47
#2017-10-05|1411.35
#2017-10-06|1407.98
#2017-10-09|1407.85
#2017-10-10|1422.83
#2017-10-11|1420.09
#2017-10-12|1434.28
#2017-10-13|1445.96
#2017-10-16|1458.62
#2017-10-17|1454.51
#2017-10-18|1447.75
#2017-10-19|1449.97
#2017-10-20|1447.99
#2017-10-23|1449.16
#2017-10-24|1454.11
#2017-10-25|1447.77
#2017-10-26|1446.71
#2017-10-27|1455.34
#2017-10-30|1463.00
#2017-10-31|1449.08
#2017-11-01|1460.27
#2017-11-02|1463.59
#2017-11-03|1460.28
#2017-11-06|1459.08
#2017-11-07|1468.88
#2017-11-08|1469.86
#2017-11-09|1469.61
#2017-11-10|1464.69
#2017-11-13|1453.12
#2017-11-14|1446.29
#2017-11-15|1434.66
#2017-11-16|1448.90
#2017-11-17|1450.83
#2017-11-20|1447.80
#2017-11-21|1456.60
#2017-11-22|1469.31
#2017-11-23|1473.06
#2017-11-24|1486.45
#2017-11-27|1485.94
#2017-11-28|1483.07
#2017-11-29|1481.75
#2017-11-30|1481.48
#2017-12-01|1469.25
#2017-12-04|1465.81
#2017-12-05|1472.87
#2017-12-06|1467.37
#2017-12-07|1471.69
#2017-12-08|1463.12
#2017-12-11|1470.82
#2017-12-12|1463.16
#2017-12-13|1472.51
#2017-12-14|1462.55
#2017-12-15|1428.88
#2017-12-18|1434.06
#2017-12-19|1425.35
#2017-12-20|1421.41
#2017-12-21|1421.11
#2017-12-22|1426.06
#2017-12-25|1428.23
#2017-12-26|1429.14
#2017-12-27|1427.50
#2017-12-28|1431.27
#2017-12-29|1435.18
#2018-01-01|1434.44
#2018-01-02|1440.12
#2018-01-03|1435.64
#2018-01-04|1450.74
#2018-01-05|1454.83
#2018-01-08|1454.47
#2018-01-09|1458.47
#2018-01-10|1456.58
#2018-01-11|1453.05
#2018-01-12|1440.99
#2018-01-15|1453.01
#2018-01-16|1461.04
#2018-01-17|1457.82
#2018-01-18|1453.64
#2018-01-19|1457.91
#2018-01-22|1460.80
#2018-01-23|1471.30
#2018-01-24|1482.66
#2018-01-25|1483.35
#2018-01-26|1483.07
#2018-01-29|1482.76
#2018-01-30|1469.37
#2018-01-31|1464.75
#2018-02-01|1470.10
#2018-02-02|1451.00
#2018-02-05|1432.89
#2018-02-06|1395.54
#2018-02-07|1404.87
#2018-02-08|1405.51
#2018-02-09|1391.58
#2018-02-12|1390.41
#2018-02-13|1392.36
#2018-02-14|1387.40
#2018-02-15|1398.09
#2018-02-16|1401.92
#2018-02-19|1416.02
#2018-02-20|1407.17
#2018-02-21|1401.77
#2018-02-22|1400.15
#2018-02-23|1412.65
#2018-02-26|1424.32
#2018-02-27|1420.74
#2018-02-28|1411.88
#2018-03-01|1398.83
#2018-03-02|1392.57
#2018-03-05|1389.98
#2018-03-06|1398.12
#2018-03-07|1394.62
#2018-03-08|1400.77
#2018-03-09|1403.36
#2018-03-12|1417.54
#2018-03-13|1416.50
#2018-03-14|1412.48
#2018-03-15|1411.61
#2018-03-16|1414.30
#2018-03-19|1413.01
#2018-03-20|1407.26
#2018-03-21|1407.50
#2018-03-22|1411.47
#2018-03-23|1382.21
#2018-03-26|1382.01
#2018-03-27|1393.46
#2018-03-28|1376.65
#2018-03-29|1377.02
#2018-03-30|1384.78
#2018-04-02|1387.32
#2018-04-03|1384.73
#2018-04-04|1380.05
#2018-04-05|1380.50
#2018-04-06|1385.85
#2018-04-09|1397.52
#2018-04-10|1403.08
#2018-04-11|1407.01
#2018-04-12|1398.12
#2018-04-13|1393.01
#2018-04-16|1397.70
#2018-04-17|1394.29
#2018-04-18|1407.00
#2018-04-19|1408.95
#2018-04-20|1406.09
#2018-04-23|1397.24
#2018-04-24|1393.94
#2018-04-25|1391.73
#2018-04-26|1386.31
#2018-04-27|1415.13
#2018-04-30|1418.16
#2018-05-01|1414.71
#2018-05-02|1404.89
#2018-05-03|1407.95
#2018-05-04|1404.93
#2018-05-07|1407.67
#2018-05-08|1408.92
#2018-05-09|1401.15
#2018-05-10|1394.44
#2018-05-11|1410.89
#2018-05-14|1408.29
#2018-05-15|1391.91
#2018-05-16|1381.43
#2018-05-17|1372.56
#2018-05-18|1375.75
#2018-05-21|1371.38
#2018-05-22|1372.86
#2018-05-23|1374.20
#2018-05-24|1373.76
#2018-05-25|1369.83
#2018-05-28|1367.60
#2018-05-29|1361.86
#2018-05-30|1356.70
#2018-05-31|1358.46
#2018-06-01|1350.79
#2018-06-04|1363.98
#2018-06-05|1371.23
#2018-06-06|1382.35
#2018-06-07|1383.02
#2018-06-08|1374.60
#2018-06-11|1380.16
#2018-06-12|1378.94
#2018-06-13|1383.57
#2018-06-14|1380.25
#2018-06-15|1377.78
#2018-06-18|1373.15
#2018-06-19|1357.71
#2018-06-20|1366.14
#2018-06-21|1366.03
#2018-06-22|1357.84
#2018-06-25|1347.37
#2018-06-26|1347.32
#2018-06-27|1341.45
#2018-06-28|1330.18
#2018-06-29|1331.96
#2018-07-02|1318.85
#2018-07-03|1321.36
#2018-07-04|1340.20
#2018-07-05|1343.08
#2018-07-06|1351.22
#2018-07-09|1371.41
#2018-07-10|1371.74
#2018-07-11|1370.30
#2018-07-12|1377.96
#2018-07-13|1385.75
#2018-07-16|1385.19
#2018-07-17|1380.89
#2018-07-18|1384.89
#2018-07-19|1379.44
#2018-07-20|1395.39
#2018-07-23|1389.79
#2018-07-24|1393.77
#2018-07-25|1392.18
#2018-07-26|1385.76
#2018-07-27|1394.41
#2018-07-30|1394.82
#2018-07-31|1390.51
#2018-08-01|1392.78
#2018-08-02|1378.21
#2018-08-03|1384.45
#2018-08-06|1394.71
#2018-08-07|1416.13
#2018-08-08|1441.57
#2018-08-09|1443.55
#2018-08-10|1426.18
#2018-08-13|1403.68
#2018-08-14|1429.08
#2018-08-15|1428.31
#2018-08-16|1423.23
#2018-08-17|1429.14
#2018-08-20|1429.82
#2018-08-21|1404.83
#2018-08-22|1406.34
#2018-08-23|1409.57
#2018-08-24|1419.01
#2018-08-27|1424.65
#2018-08-28|1430.28
#2018-08-29|1425.79
#2018-08-30|1430.07
#2018-08-31|1431.09
#2018-09-03|1426.98
#2018-09-04|1424.98
#2018-09-05|1503.69
#2018-09-06|1402.15
#2018-09-07|1405.42
#2018-09-10|1408.54
#2018-09-11|1420.89
#2018-09-12|1434.70
#2018-09-13|1455.04
#2018-09-14|1457.69
#2018-09-17|1456.04
#2018-09-18|1464.22
#2018-09-19|1466.69
#2018-09-20|1465.11
#2018-09-21|1477.24
#2018-09-24|1472.51
#2018-09-25|1473.34
#2018-09-26|1479.61
#2018-09-27|1473.25
#2018-09-28|1492.10
#2018-10-01|1488.72
#2018-10-02|1475.37
#2018-10-03|1459.22
#2018-10-04|1455.53
#2018-10-05|1454.39
#2018-10-08|1456.19
#2018-10-09|1442.98
#2018-10-10|1441.32
#2018-10-11|1405.47
#2018-10-12|1417.51
#2018-10-15|1387.17
#2018-10-16|1409.38
#2018-10-17|1424.95
#2018-10-18|1424.70
#2018-10-19|1415.63
#2018-10-22|1408.49
#2018-10-23|1380.78
#2018-10-24|1383.85
#2018-10-25|1363.86
#2018-10-26|1364.00
#2018-10-29|1344.70
#2018-10-30|1333.94
#2018-10-31|1360.93
#2018-11-01|1274.05
#2018-11-02|1304.86
#2018-11-05|1296.22
#2018-11-06|1299.65
#2018-11-07|1310.39
#2018-11-08|1327.37
#2018-11-09|1310.82
#2018-11-12|1312.87
#2018-11-13|1314.95
#2018-11-14|1325.92
#2018-11-15|1335.28
#2018-11-16|1339.05
#2018-11-19|1353.74
#2018-11-20|1342.78
#2018-11-21|1337.51
#2018-11-22|1341.37
#2018-11-23|1343.83
#2018-11-26|1341.71
#2018-11-27|1350.52
#2018-11-28|1361.79
#2018-11-29|1360.27
#2018-11-30|1367.67
#2018-12-03|1368.72
#2018-12-04|1360.56
#2018-12-05|1361.36
#2018-12-06|1349.69
#2018-12-07|1351.51
#2018-12-10|1334.18
#2018-12-11|1341.84
#2018-12-12|1350.73
#2018-12-13|1344.50
#2018-12-14|1323.79
#2018-12-17|1332.45
#2018-12-18|1316.55
#2018-12-19|1318.46
#2018-12-20|1304.44
#2018-12-21|1289.47
#2018-12-24|1290.07
#2018-12-25|1255.59
#2018-12-26|1258.24
#2018-12-27|1284.89
#2018-12-28|1292.07
#2018-12-31|1301.05
#2019-01-01|1301.29
#2019-01-02|1290.37
#2019-01-03|1304.07
#2019-01-04|1311.20
#2019-01-07|1321.87
#2019-01-08|1336.78
#2019-01-09|1346.41
#2019-01-10|1345.66
#2019-01-11|1346.66
#2019-01-14|1344.11
#2019-01-15|1351.41
#2019-01-16|1351.85
#2019-01-17|1346.84
#2019-01-18|1345.03
#2019-01-21|1343.68
#2019-01-22|1342.64
#2019-01-23|1352.41
#2019-01-24|1357.75
#2019-01-25|1366.98
#2019-01-28|1363.77
#2019-01-29|1376.40
#2019-01-30|1372.33
#2019-01-31|1389.29
#2019-02-01|1384.73
#2019-02-04|1380.95
#2019-02-05|1377.90
#2019-02-06|1377.34
#2019-02-07|1414.75
#2019-02-08|1416.27
#2019-02-11|1409.89
#2019-02-12|1414.60
#2019-02-13|1428.27
#2019-02-14|1431.01
#2019-02-15|1416.38
#2019-02-18|1425.84
#2019-02-19|1419.81
#2019-02-20|1430.46
#2019-02-21|1425.45
#2019-02-22|1434.33
#2019-02-25|1431.81
#2019-02-26|1433.14
#2019-02-27|1435.37
#2019-02-28|1423.18
#2019-03-01|1423.13
#2019-03-04|1424.71
#2019-03-05|1418.64
#2019-03-06|1413.22
#2019-03-07|1415.64
#2019-03-08|1403.56
#2019-03-11|1415.89
#2019-03-12|1431.32
#2019-03-13|1422.63
#2019-03-14|1426.89
#2019-03-15|1436.98
#2019-03-18|1445.95
#2019-03-19|1449.15
#2019-03-20|1440.97
#2019-03-21|1436.62
#2019-03-22|1449.04
#2019-03-25|1423.99
#2019-03-26|1430.22
#2019-03-27|1427.60
#2019-03-28|1416.30
#2019-03-29|1426.31
#2019-04-01|1428.15
#2019-04-02|1416.02
#2019-04-03|1420.14
#2019-04-04|1420.83
#2019-04-05|1419.20
#2019-04-08|1410.69
#2019-04-09|1411.79
#2019-04-10|1413.60
#2019-04-11|1411.13
#2019-04-12|1420.72
#2019-04-15|1430.27
#2019-04-16|1448.80
#2019-04-17|1439.87
#2019-04-18|1433.09
#2019-04-19|1427.57
#2019-04-22|1423.89
#2019-04-23|1425.08
#2019-04-24|1421.16
#2019-04-25|1424.78
#2019-04-26|1428.49
#2019-04-29|1427.35
#2019-04-30|1427.45
#2019-05-01|1429.44
#2019-05-02|1426.12
#2019-05-03|1430.43
#2019-05-06|1428.05
#2019-05-07|1440.87
#2019-05-08|1431.80
#2019-05-09|1439.21
#2019-05-10|1424.72
#2019-05-13|1421.48
#2019-05-14|1410.72
#2019-05-15|1415.94
#2019-05-16|1405.90
#2019-05-17|1419.31
#2019-05-20|1428.60
#2019-05-21|1434.03
#2019-05-22|1431.37
#2019-05-23|1419.17
#2019-05-24|1437.10
#2019-05-27|1443.00
#2019-05-28|1439.72
#2019-05-29|1437.15
#2019-05-30|1435.79
#2019-05-31|1437.67
#2019-06-03|1429.26
#2019-06-04|1418.02
#2019-06-05|1435.17
#2019-06-06|1447.26
#2019-06-07|1449.21
#2019-06-10|1448.96
#2019-06-11|1455.97
#2019-06-12|1448.33
#2019-06-13|1451.83
#2019-06-14|1452.32
#2019-06-17|1448.25
#2019-06-18|1444.86
#2019-06-19|1469.61
#2019-06-20|1491.02
#2019-06-21|1480.94
#2019-06-24|1483.09
#2019-06-25|1486.75
#2019-06-26|1472.84
#2019-06-27|1493.89
#2019-06-28|1491.73
#2019-07-01|1496.54
#2019-07-02|1496.58
#2019-07-03|1496.62
#2019-07-04|1511.25
#2019-07-05|1504.61
#2019-07-08|1484.44
#2019-07-09|1484.00
#2019-07-10|1493.74
#2019-07-11|1505.26
#2019-07-12|1504.14
#2019-07-15|1505.24
#2019-07-16|1495.60
#2019-07-17|1492.52
#2019-07-18|1481.81
#2019-07-19|1500.66
#2019-07-22|1498.49
#2019-07-23|1507.61
#2019-07-24|1509.91
#2019-07-25|1504.49
#2019-07-26|1498.17
#2019-07-29|1507.29
#2019-07-30|1499.47
#2019-07-31|1491.02
#2019-08-01|1492.80
#2019-08-02|1487.52
#2019-08-05|1461.32
#2019-08-06|1445.95
#2019-08-07|1446.44
#2019-08-08|1441.60
#2019-08-09|1457.01
#2019-08-12|1455.19
#2019-08-13|1424.86
#2019-08-14|1441.66
#2019-08-15|1443.02
#2019-08-16|1442.24
#2019-08-19|1448.23
#2019-08-20|1455.29
#2019-08-21|1446.20
#2019-08-22|1445.72
#2019-08-23|1448.37
#2019-08-26|1426.13
#2019-08-27|1435.15
#2019-08-28|1447.14
#2019-08-29|1444.02
#2019-08-30|1462.09
#2019-09-02|1457.17
#2019-09-03|1453.51
#2019-09-04|1460.31
#2019-09-05|1457.92
#2019-09-06|1449.83
#2019-09-09|1450.54
#2019-09-10|1454.11
#2019-09-11|1457.98
#2019-09-12|1462.67
#2019-09-13|1471.32
#2019-09-16|1469.32
#2019-09-17|1463.83
#2019-09-18|1453.83
#2019-09-19|1450.31
#2019-09-20|1451.00
#2019-09-23|1451.13
#2019-09-24|1458.12
#2019-09-25|1444.02
#2019-09-26|1443.15
#2019-09-27|1433.46
#2019-09-30|1425.04
#2019-10-01|1430.69
#2019-10-02|1438.33
#2019-10-03|1435.18
#2019-10-04|1434.39
#2019-10-07|1439.38
#2019-10-08|1450.29
#2019-10-09|1445.42
#2019-10-10|1446.77
#2019-10-11|1452.39
#2019-10-14|1454.36
#2019-10-15|1453.92
#2019-10-16|1456.15
#2019-10-17|1456.63
#2019-10-18|1453.75
#2019-10-21|1463.63
#2019-10-22|1462.69
#2019-10-23|1450.15
#2019-10-24|1448.52
#2019-10-25|1436.35
#2019-10-28|1432.66
#2019-10-29|1442.39
#2019-10-30|1440.72
#2019-10-31|1454.29
#2019-11-01|1460.91
#2019-11-04|1461.76
#2019-11-05|1480.77
#2019-11-06|1469.30
#2019-11-07|1472.42
#2019-11-08|1476.45
#2019-11-11|1474.59
#2019-11-12|1472.43
#2019-11-13|1463.17
#2019-11-14|1460.83
#2019-11-15|1463.63
#2019-11-18|1473.99
#2019-11-19|1474.42
#2019-11-20|1469.43
#2019-11-21|1462.50
#2019-11-22|1465.90
#2019-11-25|1474.16
#2019-11-26|1467.31
#2019-11-27|1469.93
#2019-11-28|1470.94
#2019-11-29|1464.57
#2019-12-02|1473.81
#2019-12-03|1471.38
#2019-12-04|1469.27
#2019-12-05|1470.76
#2019-12-06|1472.68
#2019-12-09|1478.84
#2019-12-10|1474.61
#2019-12-11|1478.27
#2019-12-12|1477.90
#2019-12-13|1483.04
#2019-12-16|1481.63
#2019-12-17|1492.15
#2019-12-18|1497.91
#2019-12-19|1510.12
#2019-12-20|1511.38
#2019-12-23|1510.34
#2019-12-24|1507.65
#2019-12-25|1509.39
#2019-12-26|1508.95
#2019-12-27|1513.88
#2019-12-30|1519.39
#2019-12-31|1517.08
#2020-01-01|1516.89
#2020-01-02|1519.21
#2020-01-03|1518.15
#2020-01-06|1501.06
#2020-01-07|1511.25
#2020-01-08|1501.62
#2020-01-09|1522.32
#2020-01-10|1523.18
#2020-01-13|1525.73
#2020-01-14|1535.01
#2020-01-15|1529.05
#2020-01-16|1526.33
#2020-01-17|1529.13
#2020-01-20|1540.16
#2020-01-21|1533.45
#2020-01-22|1542.92
#2020-01-23|1538.06
#2020-01-24|1543.59
#2020-01-27|1529.42
#2020-01-28|1520.73
#2020-01-29|1522.51
#2020-01-30|1504.76
#2020-01-31|1501.87
#2020-02-03|1494.50
#2020-02-04|1489.99
#2020-02-05|1501.72
#2020-02-06|1528.69
#2020-02-07|1542.02
#2020-02-10|1542.25
#2020-02-11|1542.38
#2020-02-12|1571.63
#2020-02-13|1552.02
#2020-02-14|1552.24
#2020-02-17|1551.49
#2020-02-18|1530.80
#2020-02-19|1532.03
#2020-02-20|1526.04
#2020-02-21|1535.82
#2020-02-24|1532.66
#2020-02-25|1510.98
#2020-02-26|1490.70
#2020-02-27|1478.88
#2020-02-28|1439.45
#2020-03-02|1441.85
#2020-03-03|1444.49
#2020-03-04|1468.24
#2020-03-05|1494.28
#2020-03-06|1468.86
#2020-03-09|1442.45
#2020-03-10|1432.36
#2020-03-11|1399.43
#2020-03-12|1342.59
#2020-03-13|1295.55
#2020-03-16|1283.60
#2020-03-17|1264.98
#2020-03-18|1206.12
#2020-03-19|1196.54
#2020-03-20|1210.40
#2020-03-23|1209.26
#2020-03-24|1253.11
#2020-03-25|1302.78
#2020-03-26|1322.67
#2020-03-27|1358.87
#2020-03-30|1347.99
#2020-03-31|1343.48
#2020-04-01|1314.25
#2020-04-02|1315.44
#2020-04-03|1317.72
#2020-04-06|1376.80
#2020-04-07|1389.40
#2020-04-08|1386.57
#2020-04-09|1384.22
#2020-04-10|1393.82
#2020-04-13|1395.65
#2020-04-14|1419.80
#2020-04-15|1410.67
#2020-04-16|1410.65
#2020-04-17|1431.68
#2020-04-20|1423.06
#2020-04-21|1407.80
#2020-04-22|1411.64
#2020-04-23|1421.06
#2020-04-24|1409.46
#2020-04-27|1434.59
#2020-04-28|1439.00
#2020-04-29|1446.44
#2020-04-30|1436.27
#2020-05-01|1429.32
#2020-05-04|1418.61
#2020-05-05|1422.05
#2020-05-06|1424.96
#2020-05-07|1405.47
#2020-05-08|1429.71
#2020-05-11|1419.91
#2020-05-12|1427.06
#2020-05-13|1419.47
#2020-05-14|1399.42
#2020-05-15|1400.90
#2020-05-18|1418.22
#2020-05-19|1414.85
#2020-05-20|1417.38
#2020-05-21|1405.21
#2020-05-22|1400.74
#2020-05-25|1404.89
#2020-05-26|1423.30
#2020-05-27|1413.85
#2020-05-28|1423.36
#2020-05-29|1420.72
#2020-06-01|1444.28
#2020-06-02|1450.02
#2020-06-03|1449.96
#2020-06-04|1461.55
#2020-06-05|1460.33
#2020-06-08|1476.17
#2020-06-09|1489.14
#2020-06-10|1487.21
#2020-06-11|1469.13
#2020-06-12|1447.29
#2020-06-15|1424.76
#2020-06-16|1452.58
#2020-06-17|1469.12
#2020-06-18|1473.31
#2020-06-19|1472.15
#2020-06-22|1476.78
#2020-06-23|1489.45
#2020-06-24|1476.04
#2020-06-25|1463.55
#2020-06-26|1475.53
#2020-06-29|1454.26
#2020-06-30|1465.50
#2020-07-01|1466.34
#2020-07-02|1486.10
#2020-07-03|1501.76
#2020-07-06|1528.53
#2020-07-07|1528.82
#2020-07-08|1523.81
#2020-07-09|1546.66
#2020-07-10|1541.21
#2020-07-13|1558.52
#2020-07-14|1555.02
#2020-07-15|1561.79
#2020-07-16|1545.46
#2020-07-17|1547.08
#2020-07-20|1543.66
#2020-07-21|1553.33
#2020-07-22|1545.85
#2020-07-23|1543.17
#2020-07-24|1549.45
#2020-07-27|1565.02
#2020-07-28|1572.48
#2020-07-29|1577.09
#2020-07-30|1584.62
#2020-07-31|1548.72
#2020-08-03|1569.00
#2020-08-04|1582.49
#2020-08-05|1569.83
#2020-08-06|1563.30
#2020-08-07|1557.33
#2020-08-10|1563.07
#2020-08-11|1562.21
#2020-08-12|1565.82
#2020-08-13|1576.13
#2020-08-14|1574.71
#2020-08-17|1568.25
#2020-08-18|1576.84
#2020-08-19|1582.46
#2020-08-20|1558.85
#2020-08-21|1561.14
#2020-08-24|1568.60
#2020-08-25|1573.45
#2020-08-26|1587.84
#2020-08-27|1571.85
#2020-08-28|1565.40
#2020-08-31|1537.28
#2020-09-01|1524.01
#2020-09-02|1525.34
#2020-09-03|1525.25
#2020-09-04|1500.66
#2020-09-07|1474.29
#2020-09-08|1481.45
#2020-09-09|1460.22
#2020-09-10|1466.52
#2020-09-11|1468.29
#2020-09-14|1486.18
#2020-09-15|1481.81
#2020-09-16|1510.40
#2020-09-17|1502.69
#2020-09-18|1489.50
#2020-09-21|1470.70
#2020-09-22|1460.46
#2020-09-23|1448.42
#2020-09-24|1415.65
#2020-09-25|1421.24
#2020-09-28|1439.60
#2020-09-29|1450.68
#2020-09-30|1467.46
#2020-10-01|1470.83
#2020-10-02|1476.83
#2020-10-05|1491.21
#2020-10-06|1505.80
#2020-10-07|1514.17
#2020-10-08|1518.27
#2020-10-09|1515.57
#2020-10-12|1535.66
#2020-10-13|1530.28
#2020-10-14|1540.20
#2020-10-15|1522.29
#2020-10-16|1523.10
#2020-10-19|1525.59
#2020-10-20|1516.50
#2020-10-21|1540.21
#2020-10-22|1524.97
#2020-10-23|1520.96
#2020-10-26|1518.47
#2020-10-27|1519.93
#2020-10-28|1516.45
#2020-10-29|1502.40
#2020-10-30|1489.93
#2020-11-02|1501.87
#2020-11-03|1512.70
#2020-11-04|1511.16
#2020-11-05|1556.73
#2020-11-06|1564.96
#2020-11-09|1585.11
#2020-11-10|1571.75
#2020-11-11|1573.25
#2020-11-12|1587.76
#2020-11-13|1583.04
#2020-11-16|1595.96
#2020-11-17|1587.86
#2020-11-18|1583.47
#2020-11-19|1586.90
#2020-11-20|1598.19
#2020-11-23|1605.11
#2020-11-24|1608.92
#2020-11-25|1604.22
#2020-11-26|1625.25
#2020-11-27|1634.88
#2020-11-30|1618.03
#2020-12-01|1619.59
#2020-12-02|1612.21
#2020-12-03|1636.18
#2020-12-04|1627.60
#2020-12-07|1620.80
#2020-12-08|1624.75
#2020-12-09|1646.79
#2020-12-10|1678.15
#2020-12-11|1669.90
#2020-12-14|1691.14
#2020-12-15|1690.80
#2020-12-16|1698.88
#2020-12-17|1718.94
#2020-12-18|1720.67
#2020-12-21|1714.61
#2020-12-22|1696.39
#2020-12-23|1702.05
#2020-12-24|1703.61
#2020-12-25|1693.04
#2020-12-28|1693.45
#2020-12-29|1724.89
#2020-12-30|1720.37
#2020-12-31|1720.79
#2021-01-01|1721.89
#2021-01-04|1743.08
#2021-01-05|1755.13
#2021-01-06|1756.26
#2021-01-07|1733.44
#2021-01-08|1741.95
#2021-01-11|1736.06
#2021-01-12|1743.24
#2021-01-13|1762.69
#2021-01-14|1777.40
#2021-01-15|1754.68
#2021-01-18|1750.87
#2021-01-19|1774.47
#2021-01-20|1777.44
#2021-01-21|1787.35
#2021-01-22|1765.86
#2021-01-25|1770.87
#2021-01-26|1764.54
#2021-01-27|1751.36
#2021-01-28|1716.41
#2021-01-29|1687.46
#2021-02-01|1715.32
#2021-02-02|1726.91
#2021-02-03|1737.88
#2021-02-04|1726.46
#2021-02-05|1748.22
#2021-02-08|1778.53
#2021-02-09|1803.75
#2021-02-10|1813.73
#2021-02-11|1821.48
#2021-02-12|1807.58
#2021-02-15|1824.75
#2021-02-16|1858.82
#2021-02-17|1850.51
#2021-02-18|1838.77
#2021-02-19|1857.12
#2021-02-22|1851.90
#2021-02-23|1848.79
#2021-02-24|1801.82
#2021-02-25|1824.75
#2021-02-26|1765.37
#2021-03-01|1798.93
#2021-03-02|1791.46
#2021-03-03|1805.15
#2021-03-04|1753.68
#2021-03-05|1743.65
#2021-03-08|1715.50
#2021-03-09|1731.54
#2021-03-10|1745.47
#2021-03-11|1756.56
#2021-03-12|1778.00
#2021-03-15|1776.60
#2021-03-16|1811.57
#2021-03-17|1800.46
#2021-03-18|1800.75
#2021-03-19|1786.95
#2021-03-22|1781.64
#2021-03-23|1778.69
#2021-03-24|1742.26
#2021-03-25|1736.00
#2021-03-26|1759.46
#2021-03-29|1749.03
#2021-03-30|1745.58
#2021-03-31|1734.42
#2021-04-01|1744.66
#2021-04-02|1763.51
#2021-04-05|1785.00
#2021-04-06|1777.84
#2021-04-07|1787.32
#2021-04-08|1782.81
#2021-04-09|1785.20
#2021-04-12|1784.31
#2021-04-13|1790.82
#2021-04-14|1787.67
#2021-04-15|1807.07
#2021-04-16|1810.14
#2021-04-19|1811.49
#2021-04-20|1799.86
#2021-04-21|1796.94
#2021-04-22|1813.31
#2021-04-23|1806.78
#2021-04-26|1812.81
#2021-04-27|1802.47
#2021-04-28|1797.55
#2021-04-29|1794.78
#2021-04-30|1778.67
#2021-05-03|1784.00
#2021-05-04|1778.70
#2021-05-05|1778.80
#2021-05-06|1794.63
#2021-05-07|1810.24
#2021-05-10|1826.14
#2021-05-11|1787.72
#2021-05-12|1748.47
#2021-05-13|1708.17
#2021-05-14|1729.97
#2021-05-17|1717.17
#2021-05-18|1751.26
#2021-05-19|1739.69
#2021-05-20|1738.33
#2021-05-21|1745.51
#2021-05-24|1740.22
#2021-05-25|1745.38
#2021-05-26|1742.76
#2021-05-27|1728.55
#2021-05-28|1748.35
#2021-05-31|1752.07
#2021-06-01|1740.79
#2021-06-02|1732.57
#2021-06-03|1744.97
#2021-06-04|1747.57
#2021-06-07|1760.80
#2021-06-08|1750.04
#2021-06-09|1745.00
#2021-06-10|1742.36
#2021-06-11|1743.70
#2021-06-14|1741.39
#2021-06-15|1740.90
#2021-06-16|1735.39
#2021-06-17|1712.20
#2021-06-18|1704.74
#2021-06-21|1679.05
#2021-06-22|1701.16
#2021-06-23|1697.95
#2021-06-24|1703.23
#2021-06-25|1713.60
#2021-06-28|1712.32
#2021-06-29|1698.42
#2021-06-30|1702.87
#2021-07-01|1688.20
#2021-07-02|1694.02
#2021-07-05|1679.22
#2021-07-06|1681.47
#2021-07-07|1674.20
#2021-07-08|1678.96
#2021-07-09|1677.38
#2021-07-12|1694.89
#2021-07-13|1705.23
#2021-07-14|1705.96
#2021-07-15|1699.26
#2021-07-16|1695.12
#2021-07-19|1688.00
#2021-07-20|1672.33
#2021-07-21|1667.22
#2021-07-22|1679.73
#2021-07-23|1670.49
#2021-07-26|1663.71
#2021-07-27|1667.42
#2021-07-28|1648.94
#2021-07-29|1669.44
#2021-07-30|1646.32
#2021-08-02|1670.41
#2021-08-03|1669.39
#2021-08-04|1664.39
#2021-08-05|1663.59
#2021-08-06|1657.36
#2021-08-09|1652.91
#2021-08-10|1661.93
#2021-08-11|1660.03
#2021-08-12|1664.40
#2021-08-13|1670.29
#2021-08-16|1659.21
#2021-08-17|1641.60
#2021-08-18|1646.02
#2021-08-19|1633.02
#2021-08-20|1620.61
#2021-08-23|1633.27
#2021-08-24|1642.36
#2021-08-25|1640.47
#2021-08-26|1637.55
#2021-08-27|1643.59
#2021-08-30|1653.28
#2021-08-31|1663.63
#2021-09-01|1672.87
#2021-09-02|1681.74
#2021-09-03|1700.32
#2021-09-06|1726.18
#2021-09-07|1761.53
#2021-09-08|1771.26
#2021-09-09|1769.64
#2021-09-10|1779.09
#2021-09-13|1770.93
#2021-09-14|1779.46
#2021-09-15|1766.02
#2021-09-16|1756.38
#2021-09-17|1767.82
#2021-09-20|1763.61
#2021-09-21|1745.01
#2021-09-22|1741.99
#2021-09-23|1739.96
#2021-09-24|1755.45
#2021-09-27|1743.83
#2021-09-28|1739.53
#2021-09-29|1723.83
#2021-09-30|1710.09
#2021-10-01|1705.74
#2021-10-04|1695.40
#2021-10-05|1677.27
#2021-10-06|1672.17
#2021-10-07|1680.36
#2021-10-08|1686.62
#2021-10-11|1693.14
#2021-10-12|1672.23
#2021-10-13|1674.96
#2021-10-14|1676.80
#2021-10-15|1686.14
#2021-10-18|1675.03
#2021-10-19|1692.09
#2021-10-20|1711.42
#2021-10-21|1706.08
#2021-10-22|1711.99
#2021-10-25|1695.08
#2021-10-26|1715.59
#2021-10-27|1705.39
#2021-10-28|1693.33
#2021-10-29|1676.40
#2021-11-01|1692.89
#2021-11-02|1684.83
#2021-11-03|1676.13
#2021-11-04|1685.62
#2021-11-05|1681.70
#2021-11-08|1681.25
#2021-11-09|1709.40
#2021-11-10|1700.96
#2021-11-11|1702.54
#2021-11-12|1727.83
#2021-11-15|1735.89
#2021-11-16|1738.60
#2021-11-17|1731.56
#2021-11-18|1721.78
#2021-11-19|1720.14
#2021-11-22|1718.36
#2021-11-23|1719.15
#2021-11-24|1697.63
#2021-11-25|1713.81
#2021-11-26|1685.02
#2021-11-29|1657.12
#2021-11-30|1636.46
#2021-12-01|1637.44
#2021-12-02|1621.26
#2021-12-03|1616.10
#2021-12-06|1589.11
#2021-12-07|1616.50
#2021-12-08|1618.57
#2021-12-09|1630.07
#2021-12-10|1619.97
#2021-12-13|1618.42
#2021-12-14|1614.55
#2021-12-15|1609.40
#2021-12-16|1620.20
#2021-12-17|1610.03
#2021-12-20|1585.54
#2021-12-21|1598.28
#2021-12-22|1600.83
#2021-12-23|1606.74
#2021-12-24|1599.30
#2021-12-27|1584.28
#2021-12-28|1597.49
#2021-12-29|1598.18
#2021-12-30|1602.37
#2021-12-31|1606.22
#2022-01-03|1602.93
#2022-01-04|1609.15
#2022-01-05|1612.73
#2022-01-06|1607.43
#2022-01-07|1612.01
#2022-01-10|1618.30
#2022-01-11|1609.41
#2022-01-12|1642.85
#2022-01-13|1642.59
#2022-01-14|1636.66
#2022-01-17|1634.02
#2022-01-18|1629.93
#2022-01-19|1618.32
#2022-01-20|1632.39
#2022-01-21|1626.13
#2022-01-24|1608.61
#2022-01-25|1593.67
#2022-01-26|1585.74
#2022-01-27|1539.82
#2022-01-28|1550.10
#2022-01-31|1566.51
#2022-02-01|1578.99
#2022-02-02|1587.99
#2022-02-03|1595.26
#2022-02-04|1598.83
#2022-02-07|1601.94
#2022-02-08|1598.99
#2022-02-09|1619.10
#2022-02-10|1616.54
#2022-02-11|1609.66
#2022-02-14|1588.75
#2022-02-15|1587.00
#2022-02-16|1607.94
#2022-02-17|1598.80
#2022-02-18|1599.27
#2022-02-21|1607.42
#2022-02-22|1592.99
#2022-02-23|1601.20
#2022-02-24|1545.04
#2022-02-25|1561.37
#2022-02-28|1570.45
#2022-03-01|1586.81
#2022-03-02|1579.53
#2022-03-03|1582.65
#2022-03-04|1573.25
#2022-03-07|1538.35
#2022-03-08|1512.93
#2022-03-09|1528.17
#2022-03-10|1552.58
#2022-03-11|1531.78
#2022-03-14|1518.52
#2022-03-15|1511.50
#2022-03-16|1542.22
#2022-03-17|1563.63
#2022-03-18|1566.91
#2022-03-21|1563.17
#2022-03-22|1577.08
#2022-03-23|1602.66
#2022-03-24|1600.71
#2022-03-25|1587.70
#2022-03-28|1581.28
#2022-03-29|1598.29
#2022-03-30|1602.47
#2022-03-31|1602.03
#2022-04-01|1599.24
#2022-04-04|1619.27
#2022-04-05|1621.48
#2022-04-06|1606.34
#2022-04-07|1594.10
#2022-04-08|1609.44
#2022-04-11|1582.00
#2022-04-12|1583.50
#2022-04-13|1586.79
#2022-04-14|1597.47
#2022-04-15|1592.67
#2022-04-18|1579.61
#2022-04-19|1565.62
#2022-04-20|1584.37
#2022-04-21|1574.31
#2022-04-22|1565.14
#2022-04-25|1539.76
#2022-04-26|1554.73
#2022-04-27|1543.70
#2022-04-28|1539.89
#2022-04-29|1557.07
#2022-05-02|1545.65
#2022-05-03|1540.99
#2022-05-04|1534.97
#2022-05-05|1535.06
#2022-05-06|1520.53
#2022-05-09|1500.32
#2022-05-10|1500.34
#2022-05-11|1502.00
#2022-05-12|1465.79
#2022-05-13|1490.15
#2022-05-16|1503.87
#2022-05-17|1514.92
#2022-05-18|1528.69
#2022-05-19|1519.40
#2022-05-20|1534.87
#2022-05-23|1538.70
#2022-05-24|1536.35
#2022-05-25|1535.35
#2022-05-26|1547.65
#2022-05-27|1556.41
#2022-05-30|1563.00
#2022-05-31|1549.74
#2022-06-01|1547.28
#2022-06-02|1539.11
#2022-06-03|1533.04
#2022-06-06|1530.89
#2022-06-07|1518.01
#2022-06-08|1520.91
#2022-06-09|1513.11
#2022-06-10|1502.27
#2022-06-13|1477.67
#2022-06-14|1456.89
#2022-06-15|1453.32
#2022-06-16|1459.56
#2022-06-17|1430.82
#2022-06-20|1442.40
#2022-06-21|1451.74
#2022-06-22|1449.95
#2022-06-23|1471.18
#2022-06-24|1480.46
#2022-06-27|1495.40
#2022-06-28|1499.77
#2022-06-29|1479.48
#2022-06-30|1468.16
#2022-07-01|1464.48
#2022-07-04|1473.99
#2022-07-05|1473.99
#2022-07-06|1467.52
#2022-07-07|1479.08
#2022-07-08|1475.22
#2022-07-11|1472.22
#2022-07-12|1462.45
#2022-07-13|1464.56
#2022-07-14|1453.63
#2022-07-15|1456.03
#2022-07-18|1469.48
#2022-07-19|1466.18
#2022-07-20|1473.17
#2022-07-21|1481.57
#2022-07-22|1488.85
#2022-07-25|1480.03
#2022-07-26|1488.54
#2022-07-27|1483.89
#2022-07-28|1503.08
#2022-07-29|1492.94
#2022-08-01|1503.44
#2022-08-02|1488.13
#2022-08-03|1470.94
#2022-08-04|1489.81
#2022-08-05|1491.88
#2022-08-08|1496.57
#2022-08-09|1473.64
#2022-08-10|1493.95
#2022-08-11|1496.65
#2022-08-12|1497.70
#2022-08-15|1513.29
#2022-08-16|1494.71
#2022-08-17|1497.73
#2022-08-18|1500.46
#2022-08-19|1485.66
#2022-08-22|1483.38
#2022-08-23|1482.54
#2022-08-24|1474.85
#2022-08-25|1482.95
#2022-08-26|1480.64
#2022-08-29|1450.07
#2022-08-30|1465.65
#2022-08-31|1462.84
#2022-09-01|1443.68
#2022-09-02|1443.72
#2022-09-05|1434.72
#2022-09-06|1422.58
#2022-09-07|1409.73
#2022-09-08|1436.73
#2022-09-09|1452.05
#2022-09-12|1459.03
#2022-09-13|1447.68
#2022-09-14|1428.21
#2022-09-15|1421.99
#2022-09-16|1414.95
#2022-09-19|1407.81
#2022-09-20|1418.09
#2022-09-21|1400.97
#2022-09-22|1401.30
#2022-09-23|1384.55
#2022-09-26|1365.42
#2022-09-27|1358.41
#2022-09-28|1343.43
#2022-09-29|1359.17
#2022-09-30|1355.65
#2022-10-03|1347.80
#2022-10-04|1379.99
#2022-10-05|1387.69
#2022-10-06|1386.06
#2022-10-07|1374.81
#2022-10-10|1364.15
#2022-10-11|1351.15
#2022-10-12|1346.35
#2022-10-13|1329.55
#2022-10-14|1339.36
#2022-10-17|1333.34
#2022-10-18|1345.47
#2022-10-19|1344.52
#2022-10-20|1353.66
#2022-10-21|1344.40
#2022-10-24|1337.45
#2022-10-25|1369.23
#2022-10-26|1386.09
#2022-10-27|1388.73
#2022-10-28|1375.77
#2022-10-31|1389.30
#2022-11-01|1401.51
#2022-11-02|1407.41
#2022-11-03|1395.92
#2022-11-04|1396.00
#2022-11-07|1413.62
#2022-11-08|1436.90
#2022-11-09|1427.93
#2022-11-10|1445.19
#2022-11-11|1482.66
#2022-11-14|1431.50
#2022-11-15|1443.55
#2022-11-16|1443.57
#2022-11-17|1434.92
#2022-11-18|1439.00
#2022-11-21|1421.71
#2022-11-22|1428.92
#2022-11-23|1440.18
#2022-11-24|1450.36
#2022-11-25|1450.90
#2022-11-28|1445.32
#2022-11-29|1447.90
#2022-11-30|1449.91
#2022-12-01|1474.85
#2022-12-02|1465.61
#2022-12-05|1467.48
#2022-12-06|1453.50
#2022-12-07|1446.84
#2022-12-08|1454.85
#2022-12-09|1467.99
#2022-12-12|1455.53
#2022-12-13|1477.10
#2022-12-14|1485.87
#2022-12-15|1461.84
#2022-12-16|1447.50
#2022-12-19|1448.86
#2022-12-20|1460.69
#2022-12-21|1461.90
#2022-12-22|1473.83
#2022-12-23|1463.88
#2022-12-26|1464.27
#2022-12-27|1466.20
#2022-12-28|1458.71
#2022-12-29|1456.79
#2022-12-30|1463.30
#2023-01-02|1463.83
#2023-01-03|1473.62
#2023-01-04|1473.39
#2023-01-05|1462.88
#2023-01-06|1471.02
#2023-01-09|1490.75
#2023-01-10|1482.41
#2023-01-11|1476.99
#2023-01-12|1497.40
#2023-01-13|1510.95
#2023-01-16|1501.05
#2023-01-17|1509.38
#2023-01-18|1525.13
#2023-01-19|1512.06
#2023-01-20|1511.10
#2023-01-23|1517.03
#2023-01-24|1536.82
#2023-01-25|1540.28
#2023-01-26|1549.77
#2023-01-27|1547.78
#2023-01-30|1539.91
#2023-01-31|1535.79
#2023-02-01|1554.34
#2023-02-02|1563.17
#2023-02-03|1539.39
#2023-02-06|1523.04
#2023-02-07|1529.54
#2023-02-08|1516.26
#2023-02-09|1522.10
#2023-02-10|1513.19
#2023-02-13|1503.05
#2023-02-14|1510.55
#2023-02-15|1495.70
#2023-02-16|1504.16
#2023-02-17|1489.07
#2023-02-20|1502.68
#2023-02-21|1490.51
#2023-02-22|1477.46
#2023-02-23|1477.38
#2023-02-24|1468.44
#2023-02-27|1456.57
#2023-02-28|1454.70
#2023-03-01|1462.50
#2023-03-02|1459.53
#2023-03-03|1471.77
#2023-03-06|1483.51
#2023-03-07|1480.10
#2023-03-08|1474.53
#2023-03-09|1479.97
#2023-03-10|1465.97
#2023-03-13|1467.97
#2023-03-14|1439.78
#2023-03-15|1447.53
#2023-03-16|1445.53
#2023-03-17|1464.01
#2023-03-20|1460.43
#2023-03-21|1460.32
#2023-03-22|1475.69
#2023-03-23|1490.20
#2023-03-24|1488.47
#2023-03-27|1483.72
#2023-03-28|1488.59
#2023-03-29|1496.38
#2023-03-30|1488.91
#2023-03-31|1493.98
#2023-04-03|1503.61
#2023-04-04|1507.41
#2023-04-05|1507.29
#2023-04-06|1503.05
#2023-04-07|1499.40
#2023-04-10|1485.71
#2023-04-11|1493.29
#2023-04-12|1499.49
#2023-04-13|1506.76
#2023-04-14|1504.97
#2023-04-17|1500.55
#2023-04-18|1512.37
#2023-04-19|1502.78
#2023-04-20|1501.50
#2023-04-21|1488.58
#2023-04-24|1488.94
#2023-04-25|1488.21
#2023-04-26|1499.48
#2023-04-27|1496.34
#2023-04-28|1501.78
#2023-05-01|1502.18
#2023-05-02|1500.98
#2023-05-03|1505.98
#2023-05-04|1519.22
#2023-05-05|1516.36
#2023-05-08|1519.11
#2023-05-09|1519.22
#2023-05-10|1520.74
#2023-05-11|1517.25
#2023-05-12|1501.21
#2023-05-15|1507.20
#2023-05-16|1503.38
#2023-05-17|1503.50
#2023-05-18|1493.39
#2023-05-19|1493.20
#2023-05-22|1499.08
#2023-05-23|1490.71
#2023-05-24|1477.04
#2023-05-25|1468.83
#2023-05-26|1462.76
#2023-05-29|1481.89
#2023-05-30|1479.61
#2023-05-31|1469.43
#2023-06-01|1484.39
#2023-06-02|1501.14
#2023-06-05|1505.99
#2023-06-06|1511.10
#2023-06-07|1513.33
#2023-06-08|1508.22
#2023-06-09|1516.40
#2023-06-12|1516.35
#2023-06-13|1533.86
#2023-06-14|1542.06
#2023-06-15|1535.78
#2023-06-16|1533.43
#2023-06-19|1524.25
#2023-06-20|1522.24
#2023-06-21|1525.47
#2023-06-22|1516.27
#2023-06-23|1500.55
#2023-06-26|1500.37
#2023-06-27|1503.57
#2023-06-28|1524.17
#2023-06-29|1515.84
#2023-06-30|1514.65
#2023-07-03|1523.85
#2023-07-04|1522.31
#2023-07-05|1519.40
#2023-07-06|1507.38
#2023-07-07|1503.77
#2023-07-10|1507.51
#2023-07-11|1513.74
#2023-07-12|1536.46
#2023-07-13|1553.22
#2023-07-14|1554.89
#2023-07-17|1547.97
#2023-07-18|1541.58
#2023-07-19|1537.83
#2023-07-20|1534.72
#2023-07-21|1530.61
#2023-07-24|1542.05
#2023-07-25|1536.19
#2023-07-26|1539.49
#2023-07-27|1545.26
#2023-07-28|1546.03
#2023-07-31|1542.83
#2023-08-01|1535.78
#2023-08-02|1505.90
#2023-08-03|1502.75
#2023-08-04|1508.69
#2023-08-07|1514.88
#2023-08-08|1509.04
#2023-08-09|1506.95
#2023-08-10|1506.78
#2023-08-11|1500.56
#2023-08-14|1489.42
#2023-08-15|1494.23
#2023-08-16|1480.03
#2023-08-17|1475.86
#2023-08-18|1470.59
#2023-08-21|1466.98
#2023-08-22|1485.32
#2023-08-23|1491.67
#2023-08-24|1504.94
#2023-08-25|1487.39
#2023-08-28|1492.49
#2023-08-29|1496.17
#2023-08-30|1507.84
#2023-08-31|1510.70
#2023-09-01|1510.06
#2023-09-04|1509.28
#2023-09-05|1491.39
#2023-09-06|1495.77
#2023-09-07|1503.24
#2023-09-08|1498.91
#2023-09-11|1511.58
#2023-09-12|1515.68
#2023-09-13|1519.61
#2023-09-14|1532.86
#2023-09-15|1550.49
#2023-09-18|1531.05
#2023-09-19|1526.97
#2023-09-20|1520.75
#2023-09-21|1502.48
#2023-09-22|1504.46
#2023-09-25|1508.67
#2023-09-26|1491.99
#2023-09-27|1494.92
#2023-09-28|1489.00
#2023-09-29|1491.78
#2023-10-02|1484.07
#2023-10-03|1479.39
#2023-10-04|1454.23
#2023-10-05|1461.30
#2023-10-06|1453.82
#2023-10-09|1456.19
#2023-10-10|1475.31
#2023-10-11|1501.76
#2023-10-12|1507.06
#2023-10-13|1491.09
#2023-10-16|1472.35
#2023-10-17|1496.97
#2023-10-18|1503.32
#2023-10-19|1490.34
#2023-10-20|1479.69
#2023-10-23|1470.85
#2023-10-24|1478.04
#2023-10-25|1475.33
#2023-10-26|1446.93
#2023-10-27|1462.38
#2023-10-30|1468.19
#2023-10-31|1460.60
#2023-11-01|1479.89
#2023-11-02|1507.41
#2023-11-03|1525.87
#2023-11-06|1560.95
#2023-11-07|1548.48
#2023-11-08|1528.74
#2023-11-09|1539.14
#2023-11-10|1528.29
#2023-11-13|1524.87
#2023-11-14|1528.65
#2023-11-15|1565.65
#2023-11-16|1568.02
#2023-11-17|1574.31
#2023-11-20|1584.45
#2023-11-21|1587.32
#2023-11-22|1572.82
#2023-11-23|1574.39
#2023-11-24|1560.64
#2023-11-27|1560.93
#2023-11-28|1587.15
#2023-11-29|1589.19
#2023-11-30|1592.45
#2023-12-01|1572.70
#2023-12-04|1579.70
#2023-12-05|1559.10
#2023-12-06|1570.52
#2023-12-07|1564.48
#2023-12-08|1576.64
#2023-12-11|1571.91
#2023-12-12|1583.62
#2023-12-13|1580.84
#2023-12-14|1614.83
#2023-12-15|1613.26
#2023-12-18|1598.74
#2023-12-19|1596.71
#2023-12-20|1612.57
#2023-12-21|1615.18
#2023-12-22|1625.26
#2023-12-25|1626.22
#2023-12-26|1638.99
#2023-12-27|1666.73
#2023-12-28|1685.25
#2023-12-29|1683.94
#2024-01-01|1683.29
#2024-01-02|1679.47
#2024-01-03|1643.99
#2024-01-04|1636.36
#2024-01-05|1636.42
#2024-01-08|1633.35
#2024-01-09|1624.39
#2024-01-10|1610.08
#2024-01-11|1624.21
#2024-01-12|1629.67
#2024-01-15|1640.27
#2024-01-16|1612.43
#2024-01-17|1582.55
#2024-01-18|1593.04
#2024-01-19|1623.18
#2024-01-22|1637.26
#2024-01-23|1637.72
#2024-01-24|1634.90
#2024-01-25|1628.62
#2024-01-26|1611.66
#2024-01-29|1628.88
#2024-01-30|1627.35
#2024-01-31|1614.94
#2024-02-01|1625.06
#2024-02-02|1641.59
#2024-02-05|1620.25
#2024-02-06|1624.80
#2024-02-07|1628.53
#2024-02-08|1619.71
#2024-02-09|1626.72
#2024-02-12|1625.30
#2024-02-13|1641.72
#2024-02-14|1624.37
#2024-02-15|1620.26
#2024-02-16|1627.42
#2024-02-19|1639.69
#2024-02-20|1640.02
#2024-02-21|1635.51
#2024-02-22|1644.36
#2024-02-23|1640.06
#2024-02-26|1633.39
#2024-02-27|1635.69
#2024-02-28|1633.05
#2024-02-29|1641.97
#2024-03-01|1641.08
#2024-03-04|1651.96
#2024-03-05|1641.04
#2024-03-06|1641.24
#2024-03-07|1649.58
#2024-03-08|1674.94
#2024-03-11|1659.53
#2024-03-12|1666.17
#2024-03-13|1665.20
#2024-03-14|1668.94
#2024-03-15|1641.27
#2024-03-18|1650.66
#2024-03-19|1643.08
#2024-03-20|1671.29
#2024-03-21|1708.43
#2024-03-22|1704.12
#2024-03-25|1689.58
#2024-03-26|1705.53
#2024-03-27|1699.03
#2024-03-28|1706.53
#2024-03-29|1720.28
#2024-04-01|1709.46
#2024-04-02|1735.41
#2024-04-03|1720.03
#2024-04-04|1731.44
#2024-04-05|1715.86
#2024-04-08|1718.91
#2024-04-09|1713.23
#2024-04-10|1708.00
#2024-04-11|1701.06
#2024-04-12|1691.17
#2024-04-15|1662.86
#2024-04-16|1622.97
#2024-04-17|1612.75
#2024-04-18|1628.79
#2024-04-19|1598.29
#2024-04-22|1595.97
#2024-04-23|1599.40
#2024-04-24|1632.62
#2024-04-25|1605.03
#2024-04-26|1610.18
#2024-04-29|1614.36
#2024-04-30|1621.57
#2024-05-01|1617.80
#2024-05-02|1636.36
#2024-05-03|1644.83
#2024-05-06|1642.11
#2024-05-07|1675.22
#2024-05-08|1668.23
#2024-05-09|1647.99
#2024-05-10|1649.70
#2024-05-13|1646.57
#2024-05-14|1649.16
#2024-05-15|1650.80
#2024-05-16|1669.25
#2024-05-17|1655.75
#2024-05-20|1663.26
#2024-05-21|1647.43
#2024-05-22|1644.36
#2024-05-23|1650.28
#2024-05-24|1621.94
#2024-05-27|1642.46
#2024-05-28|1644.32
#2024-05-29|1614.08
#2024-05-30|1593.64
#2024-05-31|1597.86
#2024-06-03|1632.73
#2024-06-04|1619.59
#2024-06-05|1643.57
#2024-06-06|1650.25
#2024-06-07|1652.63
#2024-06-10|1639.63
#2024-06-11|1627.22
#2024-06-12|1645.36
#2024-06-13|1660.16
#2024-06-14|1666.38
#2024-06-17|1646.98
#2024-06-18|1663.70
#2024-06-19|1678.57
#2024-06-20|1678.77
#2024-06-21|1661.94
#2024-06-24|1670.60
#2024-06-25|1673.92
#2024-06-26|1679.47
#2024-06-27|1683.41
#2024-06-28|1692.05
#2024-07-01|1699.62
#2024-07-02|1694.02
#2024-07-03|1702.91
#2024-07-04|1739.88
#2024-07-05|1760.20
#2024-07-08|1758.25
#2024-07-09|1772.99
#2024-07-10|1776.92
#2024-07-11|1795.76
#2024-07-12|1762.82
#2024-07-15|1778.30
#2024-07-16|1781.29
#2024-07-17|1787.33
#2024-07-18|1782.09
#2024-07-19|1746.79
#2024-07-22|1737.88
#2024-07-23|1747.37
#2024-07-24|1735.11
#2024-07-25|1698.72
#2024-07-26|1707.12
#2024-07-29|1716.15
#2024-07-30|1703.66
#2024-07-31|1752.45
#2024-08-01|1734.78
#2024-08-02|1694.03
#2024-08-05|1588.37
#2024-08-06|1604.51
#2024-08-07|1640.87
#2024-08-08|1621.70
#2024-08-09|1650.21
#2024-08-12|1650.05
#2024-08-13|1670.20
#2024-08-14|1690.29
#2024-08-15|1693.10
#2024-08-16|1735.69
#2024-08-19|1742.87
#2024-08-20|1756.41
#2024-08-21|1752.05
#2024-08-22|1760.63
#2024-08-23|1759.09
#2024-08-26|1757.36
#2024-08-27|1759.05
#2024-08-28|1759.65
#2024-08-29|1742.24
#2024-08-30|1748.74
#2024-09-02|1741.65
#2024-09-03|1731.97
#2024-09-04|1690.78
#2024-09-05|1694.95
#2024-09-06|1697.40
#2024-09-09|1673.26
#2024-09-10|1663.11
#2024-09-11|1654.89
#2024-09-12|1682.26
#2024-09-13|1678.02
#2024-09-16|1682.13
#2024-09-17|1677.45
#2024-09-18|1674.11
#2024-09-19|1670.06
#2024-09-20|1670.24
#2024-09-23|1672.51
#2024-09-24|1685.13
#2024-09-25|1665.69
#2024-09-26|1704.04
#2024-09-27|1714.78
#2024-09-30|1674.76
#2024-10-01|1678.54
#2024-10-02|1664.36
#2024-10-03|1663.54
#2024-10-04|1641.86
#2024-10-07|1652.00
#2024-10-08|1623.18
#2024-10-09|1626.02
#2024-10-10|1624.66
#2024-10-11|1620.24
#2024-10-14|1629.58
#2024-10-15|1640.79
#2024-10-16|1623.83
#2024-10-17|1621.93
#2024-10-18|1627.20
#2024-10-21|1613.96
#2024-10-22|1595.50
#2024-10-23|1600.06
#2024-10-24|1578.82
#2024-10-25|1570.01
#2024-10-28|1588.92
#2024-10-29|1605.07
#2024-10-30|1607.02
#2024-10-31|1608.77
#2024-11-01|1594.09
#2024-11-04|1603.26
#2024-11-05|1597.41
#2024-11-06|1583.61
#2024-11-07|1592.34
#2024-11-08|1597.49
#2024-11-11|1577.49
#2024-11-12|1549.62
#2024-11-13|1524.94
#2024-11-14|1506.32
#2024-11-15|1544.73
#2024-11-18|1572.72
#2024-11-19|1577.88
#2024-11-20|1558.64
#2024-11-21|1570.14
#2024-11-22|1568.67
#2024-11-25|1590.03
#2024-11-26|1588.71
#2024-11-27|1590.24
#2024-11-28|1584.78
#2024-11-29|1580.01
#2024-12-02|1582.52
#2024-12-03|1596.51
#2024-12-04|1580.34
#2024-12-05|1585.52
#2024-12-06|1589.22
#2024-12-09|1583.81
#2024-12-10|1583.11
#2024-12-11|1581.17
#2024-12-12|1606.47
#2024-12-13|1605.65
#2024-12-16|1593.59
#2024-12-17|1581.93
#2024-12-18|1581.29
#2024-12-19|1540.60
#2024-12-20|1540.11
#2024-12-23|1551.88
#2024-12-24|1557.67
#2024-12-25|1559.16
#2024-12-26|1554.32
#2024-12-27|1573.17
#2024-12-30|1565.78
#2024-12-31|1565.28
#2025-01-01|1566.10
#2025-01-02|1566.05
#2025-01-03|1583.45
#2025-01-06|1587.60
#2025-01-07|1579.84
#2025-01-08|1583.55
#2025-01-09|1575.54
#2025-01-10|1559.18
#2025-01-13|1538.18
#2025-01-14|1546.20
#2025-01-15|1551.23
#2025-01-16|1567.80
#2025-01-17|1562.77
#2025-01-20|1570.75
#2025-01-21|1579.74
#2025-01-22|1597.14
#2025-01-23|1597.60
#2025-01-24|1615.22
#2025-01-27|1609.88
#2025-01-28|1607.72
#2025-01-29|1611.34
#2025-01-30|1615.13
#2025-01-31|1596.52
#2025-02-03|1574.72
#2025-02-04|1602.87
#2025-02-05|1626.89
#2025-02-06|1630.09
#2025-02-07|1636.69
#2025-02-10|1650.97
#2025-02-11|1644.42
#2025-02-12|1657.55
#2025-02-13|1649.97
#2025-02-14|1673.41
#2025-02-17|1679.83
#2025-02-18|1701.87
#2025-02-19|1719.89
#2025-02-20|1719.93
#2025-02-21|1729.59
#2025-02-24|1719.86
#2025-02-25|1716.58
#2025-02-26|1722.52
#2025-02-27|1701.37
#2025-02-28|1648.07
#2025-03-03|1652.85
#2025-03-04|1647.85
#2025-03-05|1671.82
#2025-03-06|1686.87
#2025-03-07|1672.91
#2025-03-10|1664.39
#2025-03-11|1660.90
#2025-03-12|1661.83
#2025-03-13|1664.55
#2025-03-14|1666.80
#2025-03-17|1708.82
#2025-03-18|1716.84
#2025-03-19|1723.20
#2025-03-20|1735.44
#2025-03-21|1742.85
#2025-03-24|1735.16
#2025-03-25|1715.99
#2025-03-26|1734.54
#2025-03-27|1723.57
#2025-03-28|1711.15
#2025-03-31|1662.72
#2025-04-01|1666.68
#2025-04-02|1658.19
#2025-04-03|1646.43
#2025-04-04|1652.40
#2025-04-07|1521.22
#2025-04-08|1552.86
#2025-04-09|1554.26
#2025-04-10|1637.65
#2025-04-11|1643.35
#2025-04-14|1665.89
#2025-04-15|1679.01
#2025-04-16|1659.22
#2025-04-17|1675.29
#2025-04-18|1681.99
#2025-04-21|1682.96
#2025-04-22|1692.09
#2025-04-23|1713.19
#2025-04-24|1704.06
#2025-04-25|1699.13
#2025-04-28|1705.82
#2025-04-29|1712.52
#2025-04-30|1734.07
#2025-05-01|1729.13
#2025-05-02|1754.88
#2025-05-05|1761.56
#2025-05-06|1761.30
#2025-05-07|1762.63
#2025-05-08|1748.99
#2025-05-09|1764.28
#2025-05-12|1776.50
#2025-05-13|1741.52
#2025-05-14|1765.16
#2025-05-15|1773.53
#2025-05-16|1774.22
#2025-05-19|1769.95
#2025-05-20|1781.25
#2025-05-21|1787.46
#2025-05-22|1771.86
#2025-05-23|1776.77
#2025-05-26|1784.25
#2025-05-27|1771.54
#2025-05-28|1789.65
#2025-05-29|1795.66
#2025-05-30|1786.81
#2025-06-02|1793.22
#2025-06-03|1795.44
#2025-06-04|1815.26
#2025-06-05|1831.79
#2025-06-06|1822.65
#2025-06-09|1843.60
#2025-06-10|1836.08
#2025-06-11|1845.30
#2025-06-12|1843.69
#2025-06-13|1824.29
#2025-06-16|1838.21
#2025-06-17|1840.70
#2025-06-18|1850.63
#2025-06-19|1830.31
#2025-06-20|1845.17
#2025-06-23|1824.41
#2025-06-24|1883.54
#2025-06-25|1884.24
#2025-06-26|1900.14
#2025-06-27|1922.88
#2025-06-30|1935.05
#2025-07-01|1947.42
#2025-07-02|1955.70
#2025-07-03|1962.55
#2025-07-04|1955.39
#2025-07-07|1930.51
#2025-07-08|1928.21
#2025-07-09|1911.87
#2025-07-10|1913.47
#2025-07-11|1918.72
#2025-07-14|1907.32
#2025-07-15|1921.35
#2025-07-16|1926.86
#2025-07-17|1943.14
#2025-07-18|1959.39
#2025-07-21|1974.43
#2025-07-22|1965.39
#2025-07-23|1986.57
#2025-07-24|1993.97
#2025-07-25|1975.57
#2025-07-28|1991.42
#2025-07-29|1978.62
#2025-07-30|1992.61
#2025-07-31|1972.18
#2025-08-01|1956.08
#2025-08-04|1978.81
#2025-08-05|1993.17
#2025-08-06|1989.07
#2025-08-07|2008.57
#2025-08-08|2033.15
#2025-08-11|2025.81
#2025-08-12|2052.22
#2025-08-13|2083.31
#2025-08-14|2080.49
#2025-08-15|2103.29
#2025-08-18|2099.82
#2025-08-19|2085.13
#2025-08-20|2069.96
#2025-08-21|2051.88
#2025-08-22|2078.93
#2025-08-25|2090.19
#2025-08-26|2063.47
#2025-08-27|2063.87
#2025-08-28|2070.92
#2025-08-29|2067.89
#2025-09-01|2047.02
#2025-09-02|2063.75
#2025-09-03|2042.93
#2025-09-04|2051.16
#2025-09-05|2061.84
#2025-09-08|2074.02
#2025-09-09|2082.83
#2025-09-10|2110.43
#2025-09-11|2145.36
#2025-09-12|2169.96
#2025-09-15|2183.46
#2025-09-16|2222.61
#2025-09-17|2218.46
#2025-09-18|2220.39
#2025-09-19|2207.55
#2025-09-22|2224.01
#2025-09-23|2226.83
#2025-09-24|2248.32
#2025-09-25|2263.06
#2025-09-26|2198.70
#2025-09-29|2210.96
#2025-09-30|2205.82
#2025-10-01|2218.53
#2025-10-02|2265.58
#2025-10-03|2280.17
#2025-10-06|2277.67
#2025-10-07|2274.66
#2025-10-08|2259.45
#2025-10-09|2291.28
#2025-10-10|2306.88
#2025-10-13|2277.23
#2025-10-14|2235.96
#2025-10-15|2296.91
#2025-10-16|2342.46
#2025-10-17|2323.90
#2025-10-20|2371.80
#2025-10-21|2361.51
#2025-10-22|2349.19
#2025-10-23|2310.16
#2025-10-24|2343.81
#2025-10-27|2402.84
#2025-10-28|2388.46
#2025-10-29|2414.53
#2025-10-30|2409.51
#2025-10-31|2441.97
#2025-11-03|2478.07
#2025-11-04|2393.84
#2025-11-05|2308.23
#2025-11-06|2317.78
#2025-11-07|2275.58
#2025-11-10|2311.33
#2025-11-11|2341.72
#2025-11-12|2333.67
#2025-11-13|2320.37
#2025-11-14|2256.97
#2025-11-17|2290.67
#2025-11-18|2231.85
#2025-11-19|2206.06
#2025-11-20|2234.89
#2025-11-21|2163.44
#2025-11-24|2186.74
#2025-11-25|2192.08
#2025-11-26|2238.54
#2025-11-27|2252.71
#2025-11-28|2225.40
#2025-12-01|2221.42
#2025-12-02|2232.97
#2025-12-03|2250.53
#2025-12-04|2285.54
#2025-12-05|2325.61
#2025-12-08|2321.72
#2025-12-09|2306.08
#2025-12-10|2310.03
#2025-12-11|2290.68
#2025-12-12|2319.77
#2025-12-15|2274.70
#2025-12-16|2243.73
#2025-12-17|2283.85
#2025-12-18|2267.02
#2025-12-19|2272.34
#2025-12-22|2311.35
#2025-12-23|2319.28
#2025-12-24|2337.36
#2025-12-25|2337.64
#2025-12-26|2393.92
#2025-12-29|2416.52
#2025-12-30|2408.60
#2025-12-31|2403.62
#2026-01-01|2405.62
#2026-01-02|2480.31
#2026-01-05|2563.46
#2026-01-06|2571.08
#2026-01-07|2570.75
#2026-01-08|2529.35
#2026-01-09|2514.82
#2026-01-12|2513.57
#2026-01-13|2502.22
#2026-01-14|2516.65
#2026-01-15|2537.39
#2026-01-16|2564.94
#2026-01-19|2563.65
#2026-01-20|2519.89
#2026-01-21|2549.85
#2026-01-22|2591.24
#2026-01-23|2599.80
#2026-01-26|2621.49
#2026-01-27|2680.26
#2026-01-28|2734.97
#2026-01-29|2722.13
#2026-01-30|2704.00
#2026-02-02|2589.80
#2026-02-03|2766.68
#2026-02-04|2764.36
#2026-02-05|2651.40
#2026-02-06|2651.27
#2026-02-09|2735.82
#2026-02-10|2773.66
#2026-02-11|2814.81
#2026-02-12|2921.48
#2026-02-13|2916.99
#2026-02-16|2932.95
#2026-02-17|2916.17
#2026-02-18|2909.83
#2026-02-19|2979.78
#2026-02-20|2965.79
#2026-02-23|3006.66
#2026-02-24|3037.40
#2026-02-25|3076.05
#2026-02-26|3199.54
#2026-02-27|3160.18
#2026-03-02|3137.03
#2026-03-03|2924.06
#2026-03-04|2709.53
#2026-03-05|2884.98
#2026-03-06|2861.18
#2026-03-09|2706.39
#2026-03-10|2865.11
#2026-03-11|2892.99
#2026-03-12|2845.53
#2026-03-13|2784.06
#2026-03-16|2834.79
#2026-03-17|2888.41
#2026-03-18|3028.57
#2026-03-19|2940.04
#2026-03-20|2911.28
#2026-03-23|2768.94
#2026-03-24|2828.41
#2026-03-25|2852.41
#2026-03-26|2770.89
#2026-03-27|2769.75
#2026-03-30|2713.69
#2026-03-31|2615.32
#2026-04-01|2831.85
#2026-04-02|2717.17