Table Data - Nasdaq ASPA Telecommunications Total Return Index
| Title | Nasdaq ASPA Telecommunications Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA15T |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:45 PM CDT |
| Notes | For more information about this series, see: NQASPA15T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 468.17 |
| 2001-04-02 | 458.81 |
| 2001-04-03 | 455.12 |
| 2001-04-04 | 451.76 |
| 2001-04-05 | 457.37 |
| 2001-04-06 | 465.16 |
| 2001-04-09 | 458.20 |
| 2001-04-10 | 462.54 |
| 2001-04-11 | 480.12 |
| 2001-04-12 | 485.11 |
| 2001-04-13 | . |
| 2001-04-16 | 479.22 |
| 2001-04-17 | 472.97 |
| 2001-04-18 | 493.90 |
| 2001-04-19 | 511.01 |
| 2001-04-20 | 499.52 |
| 2001-04-23 | 501.84 |
| 2001-04-24 | 492.50 |
| 2001-04-25 | 495.91 |
| 2001-04-26 | 498.23 |
| 2001-04-27 | 497.92 |
| 2001-04-30 | 502.19 |
| 2001-05-01 | 517.37 |
| 2001-05-02 | 532.48 |
| 2001-05-03 | 536.10 |
| 2001-05-04 | 530.92 |
| 2001-05-07 | 543.25 |
| 2001-05-08 | 528.46 |
| 2001-05-09 | 520.66 |
| 2001-05-10 | 513.75 |
| 2001-05-11 | 508.18 |
| 2001-05-14 | 499.81 |
| 2001-05-15 | 511.46 |
| 2001-05-16 | 501.59 |
| 2001-05-17 | 512.00 |
| 2001-05-18 | 498.75 |
| 2001-05-21 | 500.78 |
| 2001-05-22 | 501.79 |
| 2001-05-23 | 500.69 |
| 2001-05-24 | 499.18 |
| 2001-05-25 | 497.37 |
| 2001-05-28 | . |
| 2001-05-29 | 495.79 |
| 2001-05-30 | 488.64 |
| 2001-05-31 | 482.76 |
| 2001-06-01 | 481.59 |
| 2001-06-04 | 481.40 |
| 2001-06-05 | 484.24 |
| 2001-06-06 | 484.01 |
| 2001-06-07 | 486.73 |
| 2001-06-08 | 491.80 |
| 2001-06-11 | 483.20 |
| 2001-06-12 | 467.01 |
| 2001-06-13 | 461.25 |
| 2001-06-14 | 463.20 |
| 2001-06-15 | 457.85 |
| 2001-06-18 | 448.84 |
| 2001-06-19 | 446.32 |
| 2001-06-20 | 441.19 |
| 2001-06-21 | 444.63 |
| 2001-06-22 | 453.90 |
| 2001-06-25 | 444.65 |
| 2001-06-26 | 445.02 |
| 2001-06-27 | 439.88 |
| 2001-06-28 | 431.12 |
| 2001-06-29 | 443.26 |
| 2001-07-02 | 442.46 |
| 2001-07-03 | 449.62 |
| 2001-07-04 | . |
| 2001-07-05 | 438.76 |
| 2001-07-06 | 431.74 |
| 2001-07-09 | 429.01 |
| 2001-07-10 | 434.42 |
| 2001-07-11 | 432.20 |
| 2001-07-12 | 436.77 |
| 2001-07-13 | 432.62 |
| 2001-07-16 | 429.10 |
| 2001-07-17 | 424.74 |
| 2001-07-18 | 414.71 |
| 2001-07-19 | 412.69 |
| 2001-07-20 | 412.58 |
| 2001-07-23 | 399.17 |
| 2001-07-24 | 403.84 |
| 2001-07-25 | 409.36 |
| 2001-07-26 | 407.65 |
| 2001-07-27 | 403.08 |
| 2001-07-30 | 395.40 |
| 2001-07-31 | 404.06 |
| 2001-08-01 | 417.26 |
| 2001-08-02 | 425.29 |
| 2001-08-03 | 420.34 |
| 2001-08-06 | 418.58 |
| 2001-08-07 | 416.96 |
| 2001-08-08 | 419.66 |
| 2001-08-09 | 405.82 |
| 2001-08-10 | 406.30 |
| 2001-08-13 | 404.09 |
| 2001-08-14 | 415.78 |
| 2001-08-15 | 418.99 |
| 2001-08-16 | 408.35 |
| 2001-08-17 | 400.85 |
| 2001-08-20 | 391.09 |
| 2001-08-21 | 393.48 |
| 2001-08-22 | 390.84 |
| 2001-08-23 | 384.25 |
| 2001-08-24 | 383.47 |
| 2001-08-27 | 391.50 |
| 2001-08-28 | 383.78 |
| 2001-08-29 | 378.63 |
| 2001-08-30 | 374.04 |
| 2001-08-31 | 375.46 |
| 2001-09-03 | . |
| 2001-09-04 | 375.01 |
| 2001-09-05 | 365.97 |
| 2001-09-06 | 357.44 |
| 2001-09-07 | 350.79 |
| 2001-09-10 | 341.07 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 346.96 |
| 2001-09-18 | 357.79 |
| 2001-09-19 | 373.70 |
| 2001-09-20 | 373.74 |
| 2001-09-21 | 362.20 |
| 2001-09-24 | 362.73 |
| 2001-09-25 | 369.56 |
| 2001-09-26 | 365.61 |
| 2001-09-27 | 369.89 |
| 2001-09-28 | 375.52 |
| 2001-10-01 | 378.19 |
| 2001-10-02 | 383.25 |
| 2001-10-03 | 372.70 |
| 2001-10-04 | 381.74 |
| 2001-10-05 | 386.81 |
| 2001-10-08 | 382.49 |
| 2001-10-09 | 376.19 |
| 2001-10-10 | 363.71 |
| 2001-10-11 | 373.78 |
| 2001-10-12 | 375.50 |
| 2001-10-15 | 371.37 |
| 2001-10-16 | 370.43 |
| 2001-10-17 | 375.16 |
| 2001-10-18 | 366.15 |
| 2001-10-19 | 365.21 |
| 2001-10-22 | 364.72 |
| 2001-10-23 | 368.56 |
| 2001-10-24 | 374.00 |
| 2001-10-25 | 376.14 |
| 2001-10-26 | 376.15 |
| 2001-10-29 | 372.77 |
| 2001-10-30 | 368.21 |
| 2001-10-31 | 365.47 |
| 2001-11-01 | 367.87 |
| 2001-11-02 | 366.70 |
| 2001-11-05 | 363.82 |
| 2001-11-06 | 367.76 |
| 2001-11-07 | 358.15 |
| 2001-11-08 | 360.70 |
| 2001-11-09 | 357.44 |
| 2001-11-12 | 361.18 |
| 2001-11-13 | 363.35 |
| 2001-11-14 | 367.55 |
| 2001-11-15 | 378.59 |
| 2001-11-16 | 381.96 |
| 2001-11-19 | 385.50 |
| 2001-11-20 | 380.73 |
| 2001-11-21 | 374.50 |
| 2001-11-22 | . |
| 2001-11-23 | 380.68 |
| 2001-11-26 | 392.03 |
| 2001-11-27 | 389.60 |
| 2001-11-28 | 380.73 |
| 2001-11-29 | 379.39 |
| 2001-11-30 | 382.81 |
| 2001-12-03 | 374.37 |
| 2001-12-04 | 373.85 |
| 2001-12-05 | 381.05 |
| 2001-12-06 | 386.72 |
| 2001-12-07 | 384.52 |
| 2001-12-10 | 373.70 |
| 2001-12-11 | 370.48 |
| 2001-12-12 | 372.02 |
| 2001-12-13 | 361.19 |
| 2001-12-14 | 357.29 |
| 2001-12-17 | 354.69 |
| 2001-12-18 | 348.63 |
| 2001-12-19 | 350.72 |
| 2001-12-20 | 358.56 |
| 2001-12-21 | 348.93 |
| 2001-12-24 | 350.79 |
| 2001-12-25 | . |
| 2001-12-26 | 344.68 |
| 2001-12-27 | 349.22 |
| 2001-12-28 | 356.69 |
| 2001-12-31 | 358.35 |
| 2002-01-01 | . |
| 2002-01-02 | 357.33 |
| 2002-01-03 | 358.56 |
| 2002-01-04 | 368.69 |
| 2002-01-07 | 371.42 |
| 2002-01-08 | 361.47 |
| 2002-01-09 | 356.10 |
| 2002-01-10 | 350.39 |
| 2002-01-11 | 345.81 |
| 2002-01-14 | 346.49 |
| 2002-01-15 | 340.75 |
| 2002-01-16 | 341.21 |
| 2002-01-17 | 339.83 |
| 2002-01-18 | 341.30 |
| 2002-01-21 | . |
| 2002-01-22 | 335.16 |
| 2002-01-23 | 332.21 |
| 2002-01-24 | 333.91 |
| 2002-01-25 | 337.41 |
| 2002-01-28 | 344.90 |
| 2002-01-29 | 341.96 |
| 2002-01-30 | 335.50 |
| 2002-01-31 | 338.01 |
| 2002-02-01 | 333.72 |
| 2002-02-04 | 335.07 |
| 2002-02-05 | 329.77 |
| 2002-02-06 | 327.02 |
| 2002-02-07 | 327.68 |
| 2002-02-08 | 329.37 |
| 2002-02-11 | 331.66 |
| 2002-02-12 | 335.14 |
| 2002-02-13 | 336.92 |
| 2002-02-14 | 341.95 |
| 2002-02-15 | 339.85 |
| 2002-02-18 | . |
| 2002-02-19 | 336.74 |
| 2002-02-20 | 332.71 |
| 2002-02-21 | 336.19 |
| 2002-02-22 | 335.07 |
| 2002-02-25 | 334.04 |
| 2002-02-26 | 335.63 |
| 2002-02-27 | 336.34 |
| 2002-02-28 | 338.29 |
| 2002-03-01 | 342.32 |
| 2002-03-04 | 360.47 |
| 2002-03-05 | 362.59 |
| 2002-03-06 | 369.23 |
| 2002-03-07 | 387.70 |
| 2002-03-08 | 389.48 |
| 2002-03-11 | 394.47 |
| 2002-03-12 | 383.71 |
| 2002-03-13 | 377.06 |
| 2002-03-14 | 384.08 |
| 2002-03-15 | 386.51 |
| 2002-03-18 | 379.57 |
| 2002-03-19 | 380.13 |
| 2002-03-20 | 382.80 |
| 2002-03-21 | 380.99 |
| 2002-03-22 | 375.48 |
| 2002-03-25 | 372.42 |
| 2002-03-26 | 372.20 |
| 2002-03-27 | 379.42 |
| 2002-03-28 | 385.19 |
| 2002-03-29 | . |
| 2002-04-01 | 375.64 |
| 2002-04-02 | 379.90 |
| 2002-04-03 | 383.63 |
| 2002-04-04 | 386.13 |
| 2002-04-05 | 381.13 |
| 2002-04-08 | 386.05 |
| 2002-04-09 | 379.35 |
| 2002-04-10 | 370.89 |
| 2002-04-11 | 369.37 |
| 2002-04-12 | 361.10 |
| 2002-04-15 | 364.16 |
| 2002-04-16 | 369.65 |
| 2002-04-17 | 377.74 |
| 2002-04-18 | 381.56 |
| 2002-04-19 | 378.93 |
| 2002-04-22 | 381.07 |
| 2002-04-23 | 379.30 |
| 2002-04-24 | 376.67 |
| 2002-04-25 | 378.29 |
| 2002-04-26 | 375.20 |
| 2002-04-29 | 372.90 |
| 2002-04-30 | 375.73 |
| 2002-05-01 | 376.83 |
| 2002-05-02 | 375.38 |
| 2002-05-03 | 374.45 |
| 2002-05-06 | 371.77 |
| 2002-05-07 | 368.29 |
| 2002-05-08 | 367.89 |
| 2002-05-09 | 371.72 |
| 2002-05-10 | 369.01 |
| 2002-05-13 | 366.16 |
| 2002-05-14 | 363.39 |
| 2002-05-15 | 372.05 |
| 2002-05-16 | 376.56 |
| 2002-05-17 | 385.43 |
| 2002-05-20 | 391.22 |
| 2002-05-21 | 393.81 |
| 2002-05-22 | 401.24 |
| 2002-05-23 | 398.60 |
| 2002-05-24 | 397.25 |
| 2002-05-27 | . |
| 2002-05-28 | 392.29 |
| 2002-05-29 | 392.50 |
| 2002-05-30 | 393.28 |
| 2002-05-31 | 396.82 |
| 2002-06-03 | 398.47 |
| 2002-06-04 | 394.65 |
| 2002-06-05 | 393.52 |
| 2002-06-06 | 395.00 |
| 2002-06-07 | 389.49 |
| 2002-06-10 | 388.16 |
| 2002-06-11 | 386.17 |
| 2002-06-12 | 386.29 |
| 2002-06-13 | 385.62 |
| 2002-06-14 | 378.93 |
| 2002-06-17 | 369.75 |
| 2002-06-18 | 373.83 |
| 2002-06-19 | 366.29 |
| 2002-06-20 | 369.32 |
| 2002-06-21 | 366.94 |
| 2002-06-24 | 368.36 |
| 2002-06-25 | 367.49 |
| 2002-06-26 | 358.59 |
| 2002-06-27 | 362.03 |
| 2002-06-28 | 370.24 |
| 2002-07-01 | 372.31 |
| 2002-07-02 | 371.32 |
| 2002-07-03 | 371.40 |
| 2002-07-04 | . |
| 2002-07-05 | 374.00 |
| 2002-07-08 | 372.88 |
| 2002-07-09 | 377.35 |
| 2002-07-10 | 372.20 |
| 2002-07-11 | 367.11 |
| 2002-07-12 | 369.54 |
| 2002-07-15 | 368.28 |
| 2002-07-16 | 362.17 |
| 2002-07-17 | 363.81 |
| 2002-07-18 | 369.13 |
| 2002-07-19 | 365.66 |
| 2002-07-22 | 363.02 |
| 2002-07-23 | 360.65 |
| 2002-07-24 | 351.06 |
| 2002-07-25 | 350.45 |
| 2002-07-26 | 339.54 |
| 2002-07-29 | 351.26 |
| 2002-07-30 | 356.28 |
| 2002-07-31 | 354.40 |
| 2002-08-01 | 352.09 |
| 2002-08-02 | 352.65 |
| 2002-08-05 | 350.71 |
| 2002-08-06 | 342.50 |
| 2002-08-07 | 351.00 |
| 2002-08-08 | 352.46 |
| 2002-08-09 | 357.61 |
| 2002-08-12 | 359.62 |
| 2002-08-13 | 358.52 |
| 2002-08-14 | 360.88 |
| 2002-08-15 | 362.15 |
| 2002-08-16 | 359.50 |
| 2002-08-19 | 356.05 |
| 2002-08-20 | 356.56 |
| 2002-08-21 | 357.55 |
| 2002-08-22 | 358.39 |
| 2002-08-23 | 358.40 |
| 2002-08-26 | 361.33 |
| 2002-08-27 | 359.04 |
| 2002-08-28 | 355.19 |
| 2002-08-29 | 352.99 |
| 2002-08-30 | 352.16 |
| 2002-09-02 | . |
| 2002-09-03 | 346.99 |
| 2002-09-04 | 338.34 |
| 2002-09-05 | 342.72 |
| 2002-09-06 | 338.49 |
| 2002-09-09 | 340.28 |
| 2002-09-10 | 343.60 |
| 2002-09-11 | 343.43 |
| 2002-09-12 | 344.88 |
| 2002-09-13 | 335.74 |
| 2002-09-16 | 331.49 |
| 2002-09-17 | 338.57 |
| 2002-09-18 | 333.25 |
| 2002-09-19 | 335.55 |
| 2002-09-20 | 327.46 |
| 2002-09-23 | 323.85 |
| 2002-09-24 | 320.46 |
| 2002-09-25 | 318.86 |
| 2002-09-26 | 321.29 |
| 2002-09-27 | 325.94 |
| 2002-09-30 | 322.07 |
| 2002-10-01 | 321.36 |
| 2002-10-02 | 320.11 |
| 2002-10-03 | 320.24 |
| 2002-10-04 | 329.66 |
| 2002-10-07 | 325.74 |
| 2002-10-08 | 328.23 |
| 2002-10-09 | 324.25 |
| 2002-10-10 | 319.98 |
| 2002-10-11 | 322.91 |
| 2002-10-14 | 322.49 |
| 2002-10-15 | 333.01 |
| 2002-10-16 | 336.18 |
| 2002-10-17 | 335.76 |
| 2002-10-18 | 336.95 |
| 2002-10-21 | 334.73 |
| 2002-10-22 | 327.41 |
| 2002-10-23 | 336.25 |
| 2002-10-24 | 335.32 |
| 2002-10-25 | 336.40 |
| 2002-10-28 | 339.41 |
| 2002-10-29 | 334.89 |
| 2002-10-30 | 334.62 |
| 2002-10-31 | 333.08 |
| 2002-11-01 | 336.82 |
| 2002-11-04 | 340.61 |
| 2002-11-05 | 343.97 |
| 2002-11-06 | 342.82 |
| 2002-11-07 | 343.91 |
| 2002-11-08 | 339.08 |
| 2002-11-11 | 329.73 |
| 2002-11-12 | 329.38 |
| 2002-11-13 | 331.13 |
| 2002-11-14 | 331.25 |
| 2002-11-15 | 339.22 |
| 2002-11-18 | 333.77 |
| 2002-11-19 | 329.09 |
| 2002-11-20 | 329.64 |
| 2002-11-21 | 332.35 |
| 2002-11-22 | 336.16 |
| 2002-11-25 | 340.34 |
| 2002-11-26 | 337.80 |
| 2002-11-27 | 336.84 |
| 2002-11-28 | . |
| 2002-11-29 | 346.00 |
| 2002-12-02 | 342.47 |
| 2002-12-03 | 347.76 |
| 2002-12-04 | 339.20 |
| 2002-12-05 | 338.89 |
| 2002-12-06 | 338.77 |
| 2002-12-09 | 336.05 |
| 2002-12-10 | 336.80 |
| 2002-12-11 | 334.01 |
| 2002-12-12 | 334.27 |
| 2002-12-13 | 332.52 |
| 2002-12-16 | 330.13 |
| 2002-12-17 | 334.29 |
| 2002-12-18 | 329.21 |
| 2002-12-19 | 331.96 |
| 2002-12-20 | 331.78 |
| 2002-12-23 | 332.02 |
| 2002-12-24 | 332.11 |
| 2002-12-25 | . |
| 2002-12-26 | 331.03 |
| 2002-12-27 | 330.74 |
| 2002-12-30 | 328.70 |
| 2002-12-31 | 330.05 |
| 2003-01-01 | . |
| 2003-01-02 | 326.99 |
| 2003-01-03 | 329.33 |
| 2003-01-06 | 336.98 |
| 2003-01-07 | 335.40 |
| 2003-01-08 | 335.61 |
| 2003-01-09 | 335.43 |
| 2003-01-10 | 335.75 |
| 2003-01-13 | 340.92 |
| 2003-01-14 | 345.33 |
| 2003-01-15 | 351.50 |
| 2003-01-16 | 352.84 |
| 2003-01-17 | 351.00 |
| 2003-01-20 | . |
| 2003-01-21 | 351.64 |
| 2003-01-22 | 347.77 |
| 2003-01-23 | 348.97 |
| 2003-01-24 | 346.30 |
| 2003-01-27 | 337.45 |
| 2003-01-28 | 336.18 |
| 2003-01-29 | 333.36 |
| 2003-01-30 | 334.02 |
| 2003-01-31 | 328.02 |
| 2003-02-03 | 326.41 |
| 2003-02-04 | 329.97 |
| 2003-02-05 | 328.46 |
| 2003-02-06 | 325.24 |
| 2003-02-07 | 324.58 |
| 2003-02-10 | 324.79 |
| 2003-02-11 | 324.04 |
| 2003-02-12 | 328.96 |
| 2003-02-13 | 328.10 |
| 2003-02-14 | 328.33 |
| 2003-02-17 | . |
| 2003-02-18 | 333.36 |
| 2003-02-19 | 333.67 |
| 2003-02-20 | 335.08 |
| 2003-02-21 | 330.49 |
| 2003-02-24 | 329.94 |
| 2003-02-25 | 323.49 |
| 2003-02-26 | 325.83 |
| 2003-02-27 | 322.34 |
| 2003-02-28 | 318.53 |
| 2003-03-03 | 324.77 |
| 2003-03-04 | 326.30 |
| 2003-03-05 | 325.16 |
| 2003-03-06 | 319.94 |
| 2003-03-07 | 313.02 |
| 2003-03-10 | 310.71 |
| 2003-03-11 | 305.37 |
| 2003-03-12 | 307.50 |
| 2003-03-13 | 303.47 |
| 2003-03-14 | 309.60 |
| 2003-03-17 | 307.32 |
| 2003-03-18 | 308.78 |
| 2003-03-19 | 310.79 |
| 2003-03-20 | 317.77 |
| 2003-03-21 | 317.49 |
| 2003-03-24 | 323.14 |
| 2003-03-25 | 315.93 |
| 2003-03-26 | 318.76 |
| 2003-03-27 | 320.48 |
| 2003-03-28 | 320.27 |
| 2003-03-31 | 312.77 |
| 2003-04-01 | 316.87 |
| 2003-04-02 | 320.90 |
| 2003-04-03 | 320.00 |
| 2003-04-04 | 320.44 |
| 2003-04-07 | 326.06 |
| 2003-04-08 | 327.99 |
| 2003-04-09 | 325.06 |
| 2003-04-10 | 326.09 |
| 2003-04-11 | 324.19 |
| 2003-04-14 | 322.82 |
| 2003-04-15 | 327.36 |
| 2003-04-16 | 328.88 |
| 2003-04-17 | 329.33 |
| 2003-04-18 | . |
| 2003-04-21 | 328.82 |
| 2003-04-22 | 326.10 |
| 2003-04-23 | 327.42 |
| 2003-04-24 | 327.73 |
| 2003-04-25 | 324.81 |
| 2003-04-28 | 323.17 |
| 2003-04-29 | 328.34 |
| 2003-04-30 | 333.76 |
| 2003-05-01 | 334.89 |
| 2003-05-02 | 335.74 |
| 2003-05-05 | 338.08 |
| 2003-05-06 | 347.89 |
| 2003-05-07 | 352.44 |
| 2003-05-08 | 349.97 |
| 2003-05-09 | 348.20 |
| 2003-05-12 | 354.67 |
| 2003-05-13 | 354.77 |
| 2003-05-14 | 355.40 |
| 2003-05-15 | 353.97 |
| 2003-05-16 | 351.14 |
| 2003-05-19 | 348.39 |
| 2003-05-20 | 349.43 |
| 2003-05-21 | 349.69 |
| 2003-05-22 | 354.70 |
| 2003-05-23 | 359.86 |
| 2003-05-26 | . |
| 2003-05-27 | 352.76 |
| 2003-05-28 | 352.68 |
| 2003-05-29 | 356.65 |
| 2003-05-30 | 351.73 |
| 2003-06-02 | 361.64 |
| 2003-06-03 | 362.64 |
| 2003-06-04 | 365.13 |
| 2003-06-05 | 365.70 |
| 2003-06-06 | 366.82 |
| 2003-06-09 | 365.28 |
| 2003-06-10 | 363.84 |
| 2003-06-11 | 364.84 |
| 2003-06-12 | 366.61 |
| 2003-06-13 | 373.00 |
| 2003-06-16 | 369.22 |
| 2003-06-17 | 375.00 |
| 2003-06-18 | 377.84 |
| 2003-06-19 | 382.28 |
| 2003-06-20 | 384.08 |
| 2003-06-23 | 382.15 |
| 2003-06-24 | 374.23 |
| 2003-06-25 | 375.29 |
| 2003-06-26 | 370.20 |
| 2003-06-27 | 373.03 |
| 2003-06-30 | 368.84 |
| 2003-07-01 | 373.59 |
| 2003-07-02 | 383.83 |
| 2003-07-03 | 390.54 |
| 2003-07-04 | . |
| 2003-07-07 | 393.61 |
| 2003-07-08 | 397.97 |
| 2003-07-09 | 396.02 |
| 2003-07-10 | 396.18 |
| 2003-07-11 | 388.14 |
| 2003-07-14 | 393.99 |
| 2003-07-15 | 396.18 |
| 2003-07-16 | 394.78 |
| 2003-07-17 | 388.43 |
| 2003-07-18 | 388.72 |
| 2003-07-21 | 390.22 |
| 2003-07-22 | 383.90 |
| 2003-07-23 | 385.54 |
| 2003-07-24 | 387.18 |
| 2003-07-25 | 388.08 |
| 2003-07-28 | 393.30 |
| 2003-07-29 | 391.48 |
| 2003-07-30 | 383.89 |
| 2003-07-31 | 384.83 |
| 2003-08-01 | 386.96 |
| 2003-08-04 | 384.55 |
| 2003-08-05 | 382.20 |
| 2003-08-06 | 384.43 |
| 2003-08-07 | 383.62 |
| 2003-08-08 | 387.65 |
| 2003-08-11 | 391.45 |
| 2003-08-12 | 390.42 |
| 2003-08-13 | 393.03 |
| 2003-08-14 | 394.66 |
| 2003-08-15 | 392.64 |
| 2003-08-18 | 393.62 |
| 2003-08-19 | 401.08 |
| 2003-08-20 | 405.06 |
| 2003-08-21 | 410.42 |
| 2003-08-22 | 407.82 |
| 2003-08-25 | 405.20 |
| 2003-08-26 | 406.95 |
| 2003-08-27 | 405.85 |
| 2003-08-28 | 404.87 |
| 2003-08-29 | 408.93 |
| 2003-09-01 | . |
| 2003-09-02 | 414.84 |
| 2003-09-03 | 411.70 |
| 2003-09-04 | 407.81 |
| 2003-09-05 | 405.72 |
| 2003-09-08 | 403.92 |
| 2003-09-09 | 408.97 |
| 2003-09-10 | 404.76 |
| 2003-09-11 | 401.05 |
| 2003-09-12 | 402.59 |
| 2003-09-15 | 403.38 |
| 2003-09-16 | 411.90 |
| 2003-09-17 | 417.72 |
| 2003-09-18 | 419.40 |
| 2003-09-19 | 417.40 |
| 2003-09-22 | 415.13 |
| 2003-09-23 | 417.56 |
| 2003-09-24 | 423.66 |
| 2003-09-25 | 419.19 |
| 2003-09-26 | 415.26 |
| 2003-09-29 | 411.36 |
| 2003-09-30 | 413.30 |
| 2003-10-01 | 415.83 |
| 2003-10-02 | 424.44 |
| 2003-10-03 | 430.52 |
| 2003-10-06 | 430.53 |
| 2003-10-07 | 442.01 |
| 2003-10-08 | 442.32 |
| 2003-10-09 | 444.84 |
| 2003-10-10 | 446.13 |
| 2003-10-13 | 446.27 |
| 2003-10-14 | 443.56 |
| 2003-10-15 | 437.50 |
| 2003-10-16 | 439.73 |
| 2003-10-17 | 436.92 |
| 2003-10-20 | 440.51 |
| 2003-10-21 | 440.55 |
| 2003-10-22 | 438.50 |
| 2003-10-23 | 421.49 |
| 2003-10-24 | 422.45 |
| 2003-10-27 | 423.52 |
| 2003-10-28 | 428.90 |
| 2003-10-29 | 428.26 |
| 2003-10-30 | 426.27 |
| 2003-10-31 | 421.17 |
| 2003-11-03 | 419.56 |
| 2003-11-04 | 422.64 |
| 2003-11-05 | 417.65 |
| 2003-11-06 | 408.68 |
| 2003-11-07 | 413.39 |
| 2003-11-10 | 410.91 |
| 2003-11-11 | 407.73 |
| 2003-11-12 | 422.22 |
| 2003-11-13 | 429.92 |
| 2003-11-14 | 425.31 |
| 2003-11-17 | 422.38 |
| 2003-11-18 | 429.09 |
| 2003-11-19 | 418.37 |
| 2003-11-20 | 421.57 |
| 2003-11-21 | 423.33 |
| 2003-11-24 | 423.16 |
| 2003-11-25 | 426.12 |
| 2003-11-26 | 428.39 |
| 2003-11-27 | . |
| 2003-11-28 | 429.32 |
| 2003-12-01 | 436.67 |
| 2003-12-02 | 438.81 |
| 2003-12-03 | 436.76 |
| 2003-12-04 | 438.06 |
| 2003-12-05 | 437.30 |
| 2003-12-08 | 435.09 |
| 2003-12-09 | 436.41 |
| 2003-12-10 | 431.42 |
| 2003-12-11 | 430.50 |
| 2003-12-12 | 434.73 |
| 2003-12-15 | 439.03 |
| 2003-12-16 | 430.55 |
| 2003-12-17 | 424.50 |
| 2003-12-18 | 428.12 |
| 2003-12-19 | 431.80 |
| 2003-12-22 | 437.09 |
| 2003-12-23 | 437.42 |
| 2003-12-24 | 436.64 |
| 2003-12-25 | . |
| 2003-12-26 | 436.47 |
| 2003-12-29 | 438.71 |
| 2003-12-30 | 447.20 |
| 2003-12-31 | 448.93 |
| 2004-01-01 | . |
| 2004-01-02 | 453.33 |
| 2004-01-05 | 463.08 |
| 2004-01-06 | 464.89 |
| 2004-01-07 | 461.19 |
| 2004-01-08 | 467.33 |
| 2004-01-09 | 471.89 |
| 2004-01-12 | 470.07 |
| 2004-01-13 | 471.04 |
| 2004-01-14 | 465.94 |
| 2004-01-15 | 460.32 |
| 2004-01-16 | 462.09 |
| 2004-01-19 | . |
| 2004-01-20 | 461.61 |
| 2004-01-21 | 465.49 |
| 2004-01-22 | 467.56 |
| 2004-01-23 | 465.40 |
| 2004-01-26 | 463.59 |
| 2004-01-27 | 464.56 |
| 2004-01-28 | 461.19 |
| 2004-01-29 | 456.48 |
| 2004-01-30 | 456.44 |
| 2004-02-02 | 453.04 |
| 2004-02-03 | 456.11 |
| 2004-02-04 | 451.44 |
| 2004-02-05 | 450.00 |
| 2004-02-06 | 456.27 |
| 2004-02-09 | 458.86 |
| 2004-02-10 | 459.71 |
| 2004-02-11 | 459.45 |
| 2004-02-12 | 458.72 |
| 2004-02-13 | 464.95 |
| 2004-02-16 | . |
| 2004-02-17 | 466.83 |
| 2004-02-18 | 470.33 |
| 2004-02-19 | 469.79 |
| 2004-02-20 | 467.19 |
| 2004-02-23 | 462.07 |
| 2004-02-24 | 457.34 |
| 2004-02-25 | 457.70 |
| 2004-02-26 | 457.39 |
| 2004-02-27 | 463.29 |
| 2004-03-01 | 469.34 |
| 2004-03-02 | 468.73 |
| 2004-03-03 | 461.40 |
| 2004-03-04 | 465.38 |
| 2004-03-05 | 467.46 |
| 2004-03-08 | 465.04 |
| 2004-03-09 | 467.28 |
| 2004-03-10 | 463.53 |
| 2004-03-11 | 458.29 |
| 2004-03-12 | 448.64 |
| 2004-03-15 | 449.29 |
| 2004-03-16 | 453.52 |
| 2004-03-17 | 458.20 |
| 2004-03-18 | 463.30 |
| 2004-03-19 | 460.96 |
| 2004-03-22 | 456.18 |
| 2004-03-23 | 458.07 |
| 2004-03-24 | 464.11 |
| 2004-03-25 | 462.58 |
| 2004-03-26 | 460.35 |
| 2004-03-29 | 465.43 |
| 2004-03-30 | 473.21 |
| 2004-03-31 | 477.86 |
| 2004-04-01 | 477.63 |
| 2004-04-02 | 476.11 |
| 2004-04-05 | 484.52 |
| 2004-04-06 | 487.53 |
| 2004-04-07 | 487.48 |
| 2004-04-08 | 487.51 |
| 2004-04-09 | . |
| 2004-04-12 | 485.52 |
| 2004-04-13 | 479.13 |
| 2004-04-14 | 470.15 |
| 2004-04-15 | 469.55 |
| 2004-04-16 | 471.70 |
| 2004-04-19 | 470.53 |
| 2004-04-20 | 472.31 |
| 2004-04-21 | 464.27 |
| 2004-04-22 | 465.37 |
| 2004-04-23 | 467.24 |
| 2004-04-26 | 468.33 |
| 2004-04-27 | 464.18 |
| 2004-04-28 | 457.25 |
| 2004-04-29 | 453.85 |
| 2004-04-30 | 455.32 |
| 2004-05-03 | 455.86 |
| 2004-05-04 | 459.41 |
| 2004-05-05 | 462.31 |
| 2004-05-06 | 454.66 |
| 2004-05-07 | 445.55 |
| 2004-05-10 | 419.14 |
| 2004-05-11 | 419.16 |
| 2004-05-12 | 426.51 |
| 2004-05-13 | 416.56 |
| 2004-05-14 | 412.33 |
| 2004-05-17 | 406.21 |
| 2004-05-18 | 412.71 |
| 2004-05-19 | 424.61 |
| 2004-05-20 | 422.85 |
| 2004-05-21 | 432.68 |
| 2004-05-24 | 432.20 |
| 2004-05-25 | 429.89 |
| 2004-05-26 | 434.74 |
| 2004-05-27 | 441.48 |
| 2004-05-28 | 441.25 |
| 2004-05-31 | . |
| 2004-06-01 | 441.98 |
| 2004-06-02 | 439.95 |
| 2004-06-03 | 428.14 |
| 2004-06-04 | 430.78 |
| 2004-06-07 | 443.76 |
| 2004-06-08 | 442.77 |
| 2004-06-09 | 440.93 |
| 2004-06-10 | 442.38 |
| 2004-06-11 | . |
| 2004-06-14 | 435.33 |
| 2004-06-15 | 437.12 |
| 2004-06-16 | 443.54 |
| 2004-06-17 | 441.73 |
| 2004-06-18 | 437.87 |
| 2004-06-21 | 445.69 |
| 2004-06-22 | 446.26 |
| 2004-06-23 | 447.69 |
| 2004-06-24 | 454.98 |
| 2004-06-25 | 456.12 |
| 2004-06-28 | 456.71 |
| 2004-06-29 | 453.90 |
| 2004-06-30 | 455.45 |
| 2004-07-01 | 459.24 |
| 2004-07-02 | 455.48 |
| 2004-07-05 | . |
| 2004-07-06 | 453.62 |
| 2004-07-07 | 456.03 |
| 2004-07-08 | 453.24 |
| 2004-07-09 | 454.56 |
| 2004-07-12 | 457.78 |
| 2004-07-13 | 455.82 |
| 2004-07-14 | 451.16 |
| 2004-07-15 | 449.39 |
| 2004-07-16 | 451.86 |
| 2004-07-19 | 454.07 |
| 2004-07-20 | 449.53 |
| 2004-07-21 | 449.08 |
| 2004-07-22 | 450.91 |
| 2004-07-23 | 444.71 |
| 2004-07-26 | 440.36 |
| 2004-07-27 | 438.69 |
| 2004-07-28 | 439.84 |
| 2004-07-29 | 440.05 |
| 2004-07-30 | 442.29 |
| 2004-08-02 | 443.22 |
| 2004-08-03 | 442.62 |
| 2004-08-04 | 439.05 |
| 2004-08-05 | 439.95 |
| 2004-08-06 | 441.18 |
| 2004-08-09 | 438.92 |
| 2004-08-10 | 436.76 |
| 2004-08-11 | 439.11 |
| 2004-08-12 | 438.73 |
| 2004-08-13 | 438.42 |
| 2004-08-16 | 438.21 |
| 2004-08-17 | 439.94 |
| 2004-08-18 | 441.08 |
| 2004-08-19 | 442.83 |
| 2004-08-20 | 439.86 |
| 2004-08-23 | 439.46 |
| 2004-08-24 | 439.50 |
| 2004-08-25 | 441.47 |
| 2004-08-26 | 440.14 |
| 2004-08-27 | 441.65 |
| 2004-08-30 | 435.16 |
| 2004-08-31 | 434.88 |
| 2004-09-01 | 437.20 |
| 2004-09-02 | 439.56 |
| 2004-09-03 | 437.05 |
| 2004-09-06 | . |
| 2004-09-07 | 445.75 |
| 2004-09-08 | 441.24 |
| 2004-09-09 | 438.44 |
| 2004-09-10 | 440.52 |
| 2004-09-13 | 442.04 |
| 2004-09-14 | 444.33 |
| 2004-09-15 | 440.92 |
| 2004-09-16 | 442.22 |
| 2004-09-17 | 440.17 |
| 2004-09-20 | 441.97 |
| 2004-09-21 | 442.49 |
| 2004-09-22 | 443.11 |
| 2004-09-23 | 443.34 |
| 2004-09-24 | 436.72 |
| 2004-09-27 | 435.06 |
| 2004-09-28 | 430.95 |
| 2004-09-29 | 432.62 |
| 2004-09-30 | 436.31 |
| 2004-10-01 | 439.89 |
| 2004-10-04 | 444.67 |
| 2004-10-05 | 447.17 |
| 2004-10-06 | 449.23 |
| 2004-10-07 | 446.21 |
| 2004-10-08 | 448.31 |
| 2004-10-11 | 452.11 |
| 2004-10-12 | 444.58 |
| 2004-10-13 | 442.28 |
| 2004-10-14 | 440.68 |
| 2004-10-15 | 440.12 |
| 2004-10-18 | 438.68 |
| 2004-10-19 | 442.97 |
| 2004-10-20 | 442.91 |
| 2004-10-21 | 442.53 |
| 2004-10-22 | 445.87 |
| 2004-10-25 | 445.08 |
| 2004-10-26 | 444.36 |
| 2004-10-27 | 444.72 |
| 2004-10-28 | 448.34 |
| 2004-10-29 | 449.16 |
| 2004-11-01 | 450.04 |
| 2004-11-02 | 456.39 |
| 2004-11-03 | 460.50 |
| 2004-11-04 | 458.49 |
| 2004-11-05 | 460.83 |
| 2004-11-08 | 458.85 |
| 2004-11-09 | 458.28 |
| 2004-11-10 | 456.23 |
| 2004-11-11 | 456.65 |
| 2004-11-12 | 464.87 |
| 2004-11-15 | 468.62 |
| 2004-11-16 | 465.08 |
| 2004-11-17 | 474.17 |
| 2004-11-18 | 472.94 |
| 2004-11-19 | 475.04 |
| 2004-11-22 | 472.07 |
| 2004-11-23 | 477.66 |
| 2004-11-24 | 479.76 |
| 2004-11-25 | . |
| 2004-11-26 | 480.10 |
| 2004-11-29 | 483.06 |
| 2004-11-30 | 483.92 |
| 2004-12-01 | 482.54 |
| 2004-12-02 | 489.10 |
| 2004-12-03 | 489.49 |
| 2004-12-06 | 487.69 |
| 2004-12-07 | 484.74 |
| 2004-12-08 | 479.10 |
| 2004-12-09 | 476.19 |
| 2004-12-10 | 471.60 |
| 2004-12-13 | 474.92 |
| 2004-12-14 | 476.60 |
| 2004-12-15 | 480.50 |
| 2004-12-16 | 480.08 |
| 2004-12-17 | 482.03 |
| 2004-12-20 | 482.71 |
| 2004-12-21 | 482.23 |
| 2004-12-22 | 482.39 |
| 2004-12-23 | 483.83 |
| 2004-12-24 | . |
| 2004-12-27 | 486.59 |
| 2004-12-28 | 490.00 |
| 2004-12-29 | 489.30 |
| 2004-12-30 | 491.46 |
| 2004-12-31 | 494.38 |
| 2005-01-03 | 493.57 |
| 2005-01-04 | 488.85 |
| 2005-01-05 | 486.32 |
| 2005-01-06 | 481.59 |
| 2005-01-07 | 482.80 |
| 2005-01-10 | 483.87 |
| 2005-01-11 | 487.41 |
| 2005-01-12 | 488.06 |
| 2005-01-13 | 486.68 |
| 2005-01-14 | 485.12 |
| 2005-01-17 | . |
| 2005-01-18 | 482.69 |
| 2005-01-19 | 482.49 |
| 2005-01-20 | 477.86 |
| 2005-01-21 | 478.21 |
| 2005-01-24 | 476.67 |
| 2005-01-25 | 474.26 |
| 2005-01-26 | 480.85 |
| 2005-01-27 | 481.40 |
#2005-01-28| 482.37
#2005-01-31| 483.58
#2005-02-01| 482.16
#2005-02-02| 480.83
#2005-02-03| 479.24
#2005-02-04| 481.73
#2005-02-07| 485.11
#2005-02-08| 484.31
#2005-02-09| 484.17
#2005-02-10| 489.25
#2005-02-11| 489.37
#2005-02-14| 496.72
#2005-02-15| 497.06
#2005-02-16| 495.85
#2005-02-17| 495.75
#2005-02-18| 496.05
#2005-02-21| .
#2005-02-22| 500.47
#2005-02-23| 494.43
#2005-02-24| 494.14
#2005-02-25| 496.47
#2005-02-28| 498.98
#2005-03-01| 497.07
#2005-03-02| 499.79
#2005-03-03| 500.82
#2005-03-04| 502.29
#2005-03-07| 503.85
#2005-03-08| 507.58
#2005-03-09| 509.17
#2005-03-10| 505.80
#2005-03-11| 505.14
#2005-03-14| 503.25
#2005-03-15| 501.43
#2005-03-16| 508.53
#2005-03-17| 503.93
#2005-03-18| 505.89
#2005-03-21| 505.77
#2005-03-22| 502.29
#2005-03-23| 494.82
#2005-03-24| 488.37
#2005-03-25| .
#2005-03-28| 489.28
#2005-03-29| 481.28
#2005-03-30| 481.73
#2005-03-31| 485.80
#2005-04-01| 485.48
#2005-04-04| 479.90
#2005-04-05| 481.90
#2005-04-06| 481.72
#2005-04-07| 485.11
#2005-04-08| 487.23
#2005-04-11| 488.04
#2005-04-12| 482.60
#2005-04-13| 485.09
#2005-04-14| 478.68
#2005-04-15| 474.82
#2005-04-18| 462.77
#2005-04-19| 468.14
#2005-04-20| 468.79
#2005-04-21| 469.17
#2005-04-22| 469.89
#2005-04-25| 470.76
#2005-04-26| 470.20
#2005-04-27| 470.32
#2005-04-28| 472.65
#2005-04-29| 472.41
#2005-05-02| 470.85
#2005-05-03| 471.70
#2005-05-04| 474.34
#2005-05-05| 475.54
#2005-05-06| 482.07
#2005-05-09| 482.00
#2005-05-10| 479.94
#2005-05-11| 476.22
#2005-05-12| 474.04
#2005-05-13| 473.31
#2005-05-16| 469.53
#2005-05-17| 466.50
#2005-05-18| 464.65
#2005-05-19| 472.89
#2005-05-20| 471.99
#2005-05-23| 474.79
#2005-05-24| 475.60
#2005-05-25| 470.86
#2005-05-26| 471.14
#2005-05-27| 475.26
#2005-05-30| .
#2005-05-31| 478.17
#2005-06-01| 478.22
#2005-06-02| 478.84
#2005-06-03| 482.87
#2005-06-06| 485.49
#2005-06-07| 484.48
#2005-06-08| 487.08
#2005-06-09| 482.71
#2005-06-10| 482.75
#2005-06-13| 481.47
#2005-06-14| 485.40
#2005-06-15| 489.05
#2005-06-16| 489.95
#2005-06-17| 495.05
#2005-06-20| 492.89
#2005-06-21| 492.39
#2005-06-22| 496.52
#2005-06-23| 494.71
#2005-06-24| 491.58
#2005-06-27| 487.98
#2005-06-28| 488.55
#2005-06-29| 486.42
#2005-06-30| 488.53
#2005-07-01| 485.53
#2005-07-04| .
#2005-07-05| 481.75
#2005-07-06| 480.40
#2005-07-07| 475.41
#2005-07-08| 476.46
#2005-07-11| 483.07
#2005-07-12| 487.48
#2005-07-13| 486.22
#2005-07-14| 490.91
#2005-07-15| 490.91
#2005-07-18| 492.56
#2005-07-19| 489.87
#2005-07-20| 490.43
#2005-07-21| 497.78
#2005-07-22| 503.25
#2005-07-25| 501.90
#2005-07-26| 500.89
#2005-07-27| 500.94
#2005-07-28| 503.89
#2005-07-29| 506.38
#2005-08-01| 512.73
#2005-08-02| 516.59
#2005-08-03| 517.47
#2005-08-04| 512.91
#2005-08-05| 509.54
#2005-08-08| 509.91
#2005-08-09| 510.38
#2005-08-10| 520.01
#2005-08-11| 521.70
#2005-08-12| 518.19
#2005-08-15| 516.58
#2005-08-16| 518.28
#2005-08-17| 514.73
#2005-08-18| 506.29
#2005-08-19| 506.02
#2005-08-22| 510.12
#2005-08-23| 507.81
#2005-08-24| 504.47
#2005-08-25| 504.45
#2005-08-26| 504.21
#2005-08-29| 495.52
#2005-08-30| 495.23
#2005-08-31| 495.92
#2005-09-01| 501.87
#2005-09-02| 503.02
#2005-09-05| .
#2005-09-06| 499.35
#2005-09-07| 503.60
#2005-09-08| 504.59
#2005-09-09| 509.37
#2005-09-12| 509.07
#2005-09-13| 507.42
#2005-09-14| 508.80
#2005-09-15| 511.82
#2005-09-16| 510.51
#2005-09-19| 508.55
#2005-09-20| 513.24
#2005-09-21| 510.64
#2005-09-22| 508.92
#2005-09-23| 506.03
#2005-09-26| 517.80
#2005-09-27| 511.52
#2005-09-28| 511.47
#2005-09-29| 521.60
#2005-09-30| 516.44
#2005-10-03| 517.10
#2005-10-04| 522.44
#2005-10-05| 518.74
#2005-10-06| 508.17
#2005-10-07| 505.59
#2005-10-10| 507.72
#2005-10-11| 509.57
#2005-10-12| 508.93
#2005-10-13| 503.75
#2005-10-14| 502.88
#2005-10-17| 502.19
#2005-10-18| 499.36
#2005-10-19| 491.11
#2005-10-20| 493.31
#2005-10-21| 494.66
#2005-10-24| 492.74
#2005-10-25| 498.74
#2005-10-26| 497.44
#2005-10-27| 497.86
#2005-10-28| 491.25
#2005-10-31| 494.98
#2005-11-01| 499.52
#2005-11-02| 498.59
#2005-11-03| 498.26
#2005-11-04| 495.74
#2005-11-07| 496.45
#2005-11-08| 498.90
#2005-11-09| 497.13
#2005-11-10| 498.57
#2005-11-11| 502.78
#2005-11-14| 497.47
#2005-11-15| 491.96
#2005-11-16| 491.46
#2005-11-17| 495.45
#2005-11-18| 498.81
#2005-11-21| 495.81
#2005-11-22| 493.64
#2005-11-23| 496.55
#2005-11-24| .
#2005-11-25| 493.01
#2005-11-28| 494.81
#2005-11-29| 494.52
#2005-11-30| 491.30
#2005-12-01| 491.95
#2005-12-02| 494.96
#2005-12-05| 490.83
#2005-12-06| 487.52
#2005-12-07| 492.73
#2005-12-08| 488.61
#2005-12-09| 490.75
#2005-12-12| 491.61
#2005-12-13| 493.90
#2005-12-14| 494.52
#2005-12-15| 494.96
#2005-12-16| 497.05
#2005-12-19| 500.86
#2005-12-20| 500.89
#2005-12-21| 501.75
#2005-12-22| 501.71
#2005-12-23| 502.33
#2005-12-26| .
#2005-12-27| 501.07
#2005-12-28| 501.49
#2005-12-29| 501.05
#2005-12-30| 499.20
#2006-01-02| .
#2006-01-03| 504.13
#2006-01-04| 512.42
#2006-01-05| 521.30
#2006-01-06| 521.51
#2006-01-09| 524.71
#2006-01-10| 520.64
#2006-01-11| 526.23
#2006-01-12| 525.77
#2006-01-13| 523.89
#2006-01-16| .
#2006-01-17| 513.62
#2006-01-18| 504.22
#2006-01-19| 509.19
#2006-01-20| 506.51
#2006-01-23| 503.14
#2006-01-24| 505.35
#2006-01-25| 504.99
#2006-01-26| 505.28
#2006-01-27| 509.76
#2006-01-30| 508.53
#2006-01-31| 511.38
#2006-02-01| 509.30
#2006-02-02| 508.30
#2006-02-03| 503.46
#2006-02-06| 504.91
#2006-02-07| 504.07
#2006-02-08| 497.73
#2006-02-09| 499.77
#2006-02-10| 499.12
#2006-02-13| 496.66
#2006-02-14| 500.36
#2006-02-15| 501.00
#2006-02-16| 499.27
#2006-02-17| 498.37
#2006-02-20| .
#2006-02-21| 498.92
#2006-02-22| 497.75
#2006-02-23| 502.97
#2006-02-24| 501.79
#2006-02-27| 504.28
#2006-02-28| 504.37
#2006-03-01| 502.45
#2006-03-02| 506.79
#2006-03-03| 504.64
#2006-03-06| 502.37
#2006-03-07| 496.57
#2006-03-08| 493.82
#2006-03-09| 496.92
#2006-03-10| 494.14
#2006-03-13| 497.57
#2006-03-14| 502.92
#2006-03-15| 505.31
#2006-03-16| 504.36
#2006-03-17| 507.46
#2006-03-20| 510.51
#2006-03-21| 503.41
#2006-03-22| 502.89
#2006-03-23| 502.40
#2006-03-24| 502.51
#2006-03-27| 504.90
#2006-03-28| 505.62
#2006-03-29| 502.24
#2006-03-30| 509.82
#2006-03-31| 506.71
#2006-04-03| 511.61
#2006-04-04| 511.26
#2006-04-05| 512.26
#2006-04-06| 518.39
#2006-04-07| 517.88
#2006-04-10| 516.80
#2006-04-11| 516.55
#2006-04-12| 512.33
#2006-04-13| 512.34
#2006-04-14| .
#2006-04-17| 516.17
#2006-04-18| 521.62
#2006-04-19| 527.66
#2006-04-20| 530.07
#2006-04-21| 535.75
#2006-04-24| 533.64
#2006-04-25| 533.90
#2006-04-26| 540.03
#2006-04-27| 543.88
#2006-04-28| 544.75
#2006-05-01| 548.21
#2006-05-02| 549.89
#2006-05-03| 549.75
#2006-05-04| 548.25
#2006-05-05| 551.48
#2006-05-08| 563.90
#2006-05-09| 562.47
#2006-05-10| 560.78
#2006-05-11| 563.88
#2006-05-12| 557.39
#2006-05-15| 549.45
#2006-05-16| 548.70
#2006-05-17| 560.11
#2006-05-18| 552.62
#2006-05-19| 544.85
#2006-05-22| 537.47
#2006-05-23| 540.83
#2006-05-24| 535.99
#2006-05-25| 534.27
#2006-05-26| 541.10
#2006-05-29| .
#2006-05-30| 538.89
#2006-05-31| 531.72
#2006-06-01| 532.91
#2006-06-02| 544.33
#2006-06-05| 541.11
#2006-06-06| 534.59
#2006-06-07| 527.37
#2006-06-08| 511.06
#2006-06-09| 515.94
#2006-06-12| 514.43
#2006-06-13| 502.82
#2006-06-14| 502.78
#2006-06-15| 503.21
#2006-06-16| 513.57
#2006-06-19| 509.32
#2006-06-20| 506.90
#2006-06-21| 510.82
#2006-06-22| 516.05
#2006-06-23| 510.41
#2006-06-26| 508.18
#2006-06-27| 508.53
#2006-06-28| 505.36
#2006-06-29| 508.86
#2006-06-30| 525.30
#2006-07-03| 525.23
#2006-07-04| .
#2006-07-05| 524.78
#2006-07-06| 523.41
#2006-07-07| 529.44
#2006-07-10| 534.43
#2006-07-11| 533.26
#2006-07-12| 531.87
#2006-07-13| 530.48
#2006-07-14| 521.50
#2006-07-17| 516.91
#2006-07-18| 514.69
#2006-07-19| 514.02
#2006-07-20| 526.98
#2006-07-21| 528.04
#2006-07-24| 528.85
#2006-07-25| 533.14
#2006-07-26| 530.75
#2006-07-27| 541.21
#2006-07-28| 545.39
#2006-07-31| 546.99
#2006-08-01| 542.71
#2006-08-02| 543.36
#2006-08-03| 542.75
#2006-08-04| 540.97
#2006-08-07| 539.01
#2006-08-08| 540.78
#2006-08-09| 546.04
#2006-08-10| 542.75
#2006-08-11| 541.51
#2006-08-14| 542.75
#2006-08-15| 543.24
#2006-08-16| 548.76
#2006-08-17| 548.81
#2006-08-18| 549.60
#2006-08-21| 543.67
#2006-08-22| 541.94
#2006-08-23| 541.10
#2006-08-24| 537.77
#2006-08-25| 541.27
#2006-08-28| 540.99
#2006-08-29| 547.37
#2006-08-30| 549.64
#2006-08-31| 553.26
#2006-09-01| 551.76
#2006-09-04| .
#2006-09-05| 562.49
#2006-09-06| 558.51
#2006-09-07| 553.26
#2006-09-08| 551.53
#2006-09-11| 544.69
#2006-09-12| 545.47
#2006-09-13| 551.92
#2006-09-14| 552.44
#2006-09-15| 550.13
#2006-09-18| 551.59
#2006-09-19| 553.43
#2006-09-20| 551.66
#2006-09-21| 556.06
#2006-09-22| 553.49
#2006-09-25| 557.38
#2006-09-26| 554.67
#2006-09-27| 562.94
#2006-09-28| 562.77
#2006-09-29| 561.64
#2006-10-02| 565.55
#2006-10-03| 567.60
#2006-10-04| 568.97
#2006-10-05| 575.71
#2006-10-06| 577.59
#2006-10-09| 571.78
#2006-10-10| 570.84
#2006-10-11| 572.35
#2006-10-12| 571.30
#2006-10-13| 574.76
#2006-10-16| 579.49
#2006-10-17| 575.59
#2006-10-18| 577.77
#2006-10-19| 579.37
#2006-10-20| 581.97
#2006-10-23| 582.30
#2006-10-24| 579.10
#2006-10-25| 580.53
#2006-10-26| 589.34
#2006-10-27| 595.06
#2006-10-30| 594.50
#2006-10-31| 595.19
#2006-11-01| 598.64
#2006-11-02| 601.32
#2006-11-03| 602.02
#2006-11-06| 605.26
#2006-11-07| 609.79
#2006-11-08| 607.11
#2006-11-09| 610.53
#2006-11-10| 610.50
#2006-11-13| 606.59
#2006-11-14| 609.06
#2006-11-15| 608.35
#2006-11-16| 614.23
#2006-11-17| 616.12
#2006-11-20| 606.30
#2006-11-21| 608.61
#2006-11-22| 619.63
#2006-11-23| .
#2006-11-24| 620.19
#2006-11-27| 623.07
#2006-11-28| 615.16
#2006-11-29| 617.25
#2006-11-30| 623.78
#2006-12-01| 624.73
#2006-12-04| 622.93
#2006-12-05| 630.72
#2006-12-06| 634.59
#2006-12-07| 633.07
#2006-12-08| 630.05
#2006-12-11| 630.91
#2006-12-12| 633.07
#2006-12-13| 629.57
#2006-12-14| 635.95
#2006-12-15| 639.66
#2006-12-18| 645.44
#2006-12-19| 635.03
#2006-12-20| 642.26
#2006-12-21| 639.91
#2006-12-22| 641.28
#2006-12-25| .
#2006-12-26| 638.93
#2006-12-27| 645.36
#2006-12-28| 651.82
#2006-12-29| 652.97
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 661.19
#2007-01-04| 660.18
#2007-01-05| 657.86
#2007-01-08| 650.42
#2007-01-09| 649.97
#2007-01-10| 640.91
#2007-01-11| 640.96
#2007-01-12| 649.15
#2007-01-15| .
#2007-01-16| 658.88
#2007-01-17| 660.81
#2007-01-18| 663.10
#2007-01-19| 664.84
#2007-01-22| 670.25
#2007-01-23| 674.51
#2007-01-24| 679.37
#2007-01-25| 671.92
#2007-01-26| 664.94
#2007-01-29| 662.22
#2007-01-30| 666.19
#2007-01-31| 661.21
#2007-02-01| 670.94
#2007-02-02| 679.59
#2007-02-05| 679.19
#2007-02-06| 685.00
#2007-02-07| 690.84
#2007-02-08| 696.68
#2007-02-09| 693.27
#2007-02-12| 683.68
#2007-02-13| 681.85
#2007-02-14| 688.17
#2007-02-15| 706.17
#2007-02-16| 697.55
#2007-02-19| .
#2007-02-20| 696.81
#2007-02-21| 700.08
#2007-02-22| 699.71
#2007-02-23| 698.49
#2007-02-26| 693.10
#2007-02-27| 694.56
#2007-02-28| 675.14
#2007-03-01| 670.28
#2007-03-02| 663.58
#2007-03-05| 648.01
#2007-03-06| 659.41
#2007-03-07| 658.14
#2007-03-08| 665.52
#2007-03-09| 663.71
#2007-03-12| 674.93
#2007-03-13| 671.99
#2007-03-14| 655.74
#2007-03-15| 662.19
#2007-03-16| 664.14
#2007-03-19| 673.09
#2007-03-20| 676.02
#2007-03-21| 679.75
#2007-03-22| 687.26
#2007-03-23| 687.02
#2007-03-26| 690.25
#2007-03-27| 689.48
#2007-03-28| 687.80
#2007-03-29| 690.49
#2007-03-30| 696.28
#2007-04-02| 692.03
#2007-04-03| 693.62
#2007-04-04| 703.50
#2007-04-05| 703.10
#2007-04-06| .
#2007-04-09| 700.95
#2007-04-10| 705.21
#2007-04-11| 704.54
#2007-04-12| 705.82
#2007-04-13| 701.69
#2007-04-16| 711.63
#2007-04-17| 714.57
#2007-04-18| 712.34
#2007-04-19| 700.11
#2007-04-20| 708.32
#2007-04-23| 703.79
#2007-04-24| 707.30
#2007-04-25| 700.87
#2007-04-26| 698.56
#2007-04-27| 696.43
#2007-04-30| 695.63
#2007-05-01| 698.48
#2007-05-02| 702.78
#2007-05-03| 707.69
#2007-05-04| 708.95
#2007-05-07| 716.47
#2007-05-08| 717.93
#2007-05-09| 715.17
#2007-05-10| 709.56
#2007-05-11| 704.05
#2007-05-14| 710.75
#2007-05-15| 713.43
#2007-05-16| 715.05
#2007-05-17| 711.18
#2007-05-18| 708.52
#2007-05-21| 710.90
#2007-05-22| 709.11
#2007-05-23| 710.07
#2007-05-24| 705.71
#2007-05-25| 700.07
#2007-05-28| .
#2007-05-29| 705.74
#2007-05-30| 700.79
#2007-05-31| 712.01
#2007-06-01| 711.09
#2007-06-04| 710.34
#2007-06-05| 709.57
#2007-06-06| 710.68
#2007-06-07| 708.49
#2007-06-08| 697.21
#2007-06-11| 699.38
#2007-06-12| 700.03
#2007-06-13| 695.69
#2007-06-14| 700.95
#2007-06-15| 705.29
#2007-06-18| 713.99
#2007-06-19| 712.82
#2007-06-20| 713.25
#2007-06-21| 718.86
#2007-06-22| 717.49
#2007-06-25| 714.67
#2007-06-26| 716.21
#2007-06-27| 707.89
#2007-06-28| 714.11
#2007-06-29| 709.98
#2007-07-02| 713.98
#2007-07-03| 721.56
#2007-07-04| .
#2007-07-05| 726.84
#2007-07-06| 722.73
#2007-07-09| 725.35
#2007-07-10| 728.14
#2007-07-11| 723.27
#2007-07-12| 729.52
#2007-07-13| 741.10
#2007-07-16| 741.56
#2007-07-17| 739.50
#2007-07-18| 735.47
#2007-07-19| 741.24
#2007-07-20| 746.78
#2007-07-23| 742.57
#2007-07-24| 748.27
#2007-07-25| 745.53
#2007-07-26| 737.56
#2007-07-27| 716.58
#2007-07-30| 714.76
#2007-07-31| 719.06
#2007-08-01| 697.78
#2007-08-02| 704.76
#2007-08-03| 710.37
#2007-08-06| 700.56
#2007-08-07| 701.44
#2007-08-08| 715.99
#2007-08-09| 711.47
#2007-08-10| 693.38
#2007-08-13| 696.97
#2007-08-14| 699.30
#2007-08-15| 686.04
#2007-08-16| 665.28
#2007-08-17| 662.75
#2007-08-20| 687.08
#2007-08-21| 690.72
#2007-08-22| 702.04
#2007-08-23| 716.45
#2007-08-24| 719.54
#2007-08-27| 731.10
#2007-08-28| 729.05
#2007-08-29| 725.39
#2007-08-30| 730.66
#2007-08-31| 745.26
#2007-09-03| .
#2007-09-04| 742.14
#2007-09-05| 741.54
#2007-09-06| 738.62
#2007-09-07| 736.47
#2007-09-10| 732.99
#2007-09-11| 733.17
#2007-09-12| 736.87
#2007-09-13| 739.02
#2007-09-14| 750.15
#2007-09-17| 746.78
#2007-09-18| 741.82
#2007-09-19| 765.69
#2007-09-20| 769.72
#2007-09-21| 763.43
#2007-09-24| 777.24
#2007-09-25| 784.38
#2007-09-26| 783.24
#2007-09-27| 807.90
#2007-09-28| 810.04
#2007-10-01| 814.11
#2007-10-02| 829.76
#2007-10-03| 824.98
#2007-10-04| 821.41
#2007-10-05| 834.05
#2007-10-08| 831.22
#2007-10-09| 842.73
#2007-10-10| 849.88
#2007-10-11| 865.05
#2007-10-12| 857.56
#2007-10-15| 874.37
#2007-10-16| 871.22
#2007-10-17| 872.66
#2007-10-18| 868.52
#2007-10-19| 863.65
#2007-10-22| 841.66
#2007-10-23| 863.26
#2007-10-24| 862.68
#2007-10-25| 870.11
#2007-10-26| 879.94
#2007-10-29| 894.76
#2007-10-30| 890.86
#2007-10-31| 889.40
#2007-11-01| 889.24
#2007-11-02| 873.80
#2007-11-05| 855.13
#2007-11-06| 858.64
#2007-11-07| 866.16
#2007-11-08| 851.65
#2007-11-09| 847.68
#2007-11-12| 824.07
#2007-11-13| 824.77
#2007-11-14| 855.35
#2007-11-15| 852.34
#2007-11-16| 836.50
#2007-11-19| 832.30
#2007-11-20| 836.26
#2007-11-21| 816.14
#2007-11-22| .
#2007-11-23| 824.07
#2007-11-26| 839.93
#2007-11-27| 832.22
#2007-11-28| 833.53
#2007-11-29| 853.19
#2007-11-30| 856.86
#2007-12-03| 857.72
#2007-12-04| 865.23
#2007-12-05| 874.47
#2007-12-06| 878.11
#2007-12-07| 875.71
#2007-12-10| 872.49
#2007-12-11| 887.51
#2007-12-12| 883.22
#2007-12-13| 866.14
#2007-12-14| 857.88
#2007-12-17| 836.13
#2007-12-18| 839.33
#2007-12-19| 837.32
#2007-12-20| 837.62
#2007-12-21| 849.43
#2007-12-24| 860.50
#2007-12-25| .
#2007-12-26| 869.89
#2007-12-27| 867.46
#2007-12-28| 860.93
#2007-12-31| 872.46
#2008-01-01| .
#2008-01-02| 871.72
#2008-01-03| 862.94
#2008-01-04| 864.45
#2008-01-07| 849.12
#2008-01-08| 855.76
#2008-01-09| 864.12
#2008-01-10| 861.73
#2008-01-11| 861.01
#2008-01-14| 860.18
#2008-01-15| 846.64
#2008-01-16| 822.40
#2008-01-17| 831.51
#2008-01-18| 826.30
#2008-01-21| .
#2008-01-22| 754.82
#2008-01-23| 789.00
#2008-01-24| 788.80
#2008-01-25| 813.12
#2008-01-28| 794.68
#2008-01-29| 799.83
#2008-01-30| 789.70
#2008-01-31| 796.50
#2008-02-01| 808.02
#2008-02-04| 827.29
#2008-02-05| 825.49
#2008-02-06| 805.97
#2008-02-07| 807.94
#2008-02-08| 807.58
#2008-02-11| 796.01
#2008-02-12| 810.20
#2008-02-13| 811.17
#2008-02-14| 831.08
#2008-02-15| 831.09
#2008-02-18| .
#2008-02-19| 829.02
#2008-02-20| 808.73
#2008-02-21| 818.92
#2008-02-22| 807.10
#2008-02-25| 812.85
#2008-02-26| 813.47
#2008-02-27| 824.60
#2008-02-28| 824.46
#2008-02-29| 820.12
#2008-03-03| 806.21
#2008-03-04| 800.59
#2008-03-05| 798.64
#2008-03-06| 804.26
#2008-03-07| 782.31
#2008-03-10| 777.84
#2008-03-11| 780.97
#2008-03-12| 789.09
#2008-03-13| 768.64
#2008-03-14| 770.23
#2008-03-17| 756.69
#2008-03-18| 764.69
#2008-03-19| 773.11
#2008-03-20| 761.43
#2008-03-21| .
#2008-03-24| 769.13
#2008-03-25| 793.06
#2008-03-26| 799.76
#2008-03-27| 798.76
#2008-03-28| 807.18
#2008-03-31| 795.13
#2008-04-01| 793.96
#2008-04-02| 806.04
#2008-04-03| 818.96
#2008-04-04| 815.10
#2008-04-07| 829.20
#2008-04-08| 819.24
#2008-04-09| 815.63
#2008-04-10| 820.74
#2008-04-11| 831.93
#2008-04-14| 813.32
#2008-04-15| 819.96
#2008-04-16| 827.54
#2008-04-17| 827.35
#2008-04-18| 825.25
#2008-04-21| 838.90
#2008-04-22| 834.87
#2008-04-23| 844.48
#2008-04-24| 839.64
#2008-04-25| 843.92
#2008-04-28| 844.84
#2008-04-29| 843.16
#2008-04-30| 840.32
#2008-05-01| 842.45
#2008-05-02| 849.08
#2008-05-05| 846.47
#2008-05-06| 847.14
#2008-05-07| 833.43
#2008-05-08| 824.31
#2008-05-09| 819.27
#2008-05-12| 819.02
#2008-05-13| 828.71
#2008-05-14| 837.28
#2008-05-15| 837.18
#2008-05-16| 848.62
#2008-05-19| 848.49
#2008-05-20| 838.72
#2008-05-21| 842.85
#2008-05-22| 835.60
#2008-05-23| 831.47
#2008-05-26| .
#2008-05-27| 814.93
#2008-05-28| 810.78
#2008-05-29| 814.94
#2008-05-30| 821.55
#2008-06-02| 826.01
#2008-06-03| 809.50
#2008-06-04| 804.71
#2008-06-05| 803.82
#2008-06-06| 805.84
#2008-06-09| 797.29
#2008-06-10| 781.62
#2008-06-11| 779.58
#2008-06-12| 769.10
#2008-06-13| 762.59
#2008-06-16| 774.94
#2008-06-17| 780.59
#2008-06-18| 783.94
#2008-06-19| 771.99
#2008-06-20| 766.00
#2008-06-23| 764.69
#2008-06-24| 761.30
#2008-06-25| 769.69
#2008-06-26| 770.60
#2008-06-27| 763.28
#2008-06-30| 761.01
#2008-07-01| 758.55
#2008-07-02| 757.47
#2008-07-03| 752.00
#2008-07-04| .
#2008-07-07| 758.12
#2008-07-08| 750.89
#2008-07-09| 766.35
#2008-07-10| 763.74
#2008-07-11| 769.76
#2008-07-14| 759.10
#2008-07-15| 749.26
#2008-07-16| 751.83
#2008-07-17| 758.43
#2008-07-18| 753.63
#2008-07-21| 765.76
#2008-07-22| 767.84
#2008-07-23| 770.81
#2008-07-24| 778.54
#2008-07-25| 770.14
#2008-07-28| 779.32
#2008-07-29| 767.65
#2008-07-30| 776.96
#2008-07-31| 781.68
#2008-08-01| 781.95
#2008-08-04| 787.71
#2008-08-05| 775.08
#2008-08-06| 779.96
#2008-08-07| 766.13
#2008-08-08| 760.15
#2008-08-11| 759.89
#2008-08-12| 747.34
#2008-08-13| 736.65
#2008-08-14| 735.53
#2008-08-15| 731.95
#2008-08-18| 736.08
#2008-08-19| 726.33
#2008-08-20| 732.54
#2008-08-21| 723.20
#2008-08-22| 721.32
#2008-08-25| 731.65
#2008-08-26| 723.37
#2008-08-27| 731.73
#2008-08-28| 721.45
#2008-08-29| 735.86
#2008-09-01| .
#2008-09-02| 727.17
#2008-09-03| 723.19
#2008-09-04| 712.43
#2008-09-05| 696.95
#2008-09-08| 707.66
#2008-09-09| 700.36
#2008-09-10| 693.18
#2008-09-11| 675.95
#2008-09-12| 683.38
#2008-09-15| 677.10
#2008-09-16| 650.54
#2008-09-17| 652.38
#2008-09-18| 649.76
#2008-09-19| 682.78
#2008-09-22| 681.92
#2008-09-23| 676.11
#2008-09-24| 681.13
#2008-09-25| 672.57
#2008-09-26| 670.68
#2008-09-29| 661.60
#2008-09-30| 655.44
#2008-10-01| 658.20
#2008-10-02| 668.90
#2008-10-03| 659.77
#2008-10-06| 632.89
#2008-10-07| 631.83
#2008-10-08| 600.85
#2008-10-09| 601.75
#2008-10-10| 558.09
#2008-10-13| 585.17
#2008-10-14| 607.62
#2008-10-15| 590.04
#2008-10-16| 560.87
#2008-10-17| 566.26
#2008-10-20| 585.07
#2008-10-21| 586.50
#2008-10-22| 561.43
#2008-10-23| 551.26
#2008-10-24| 523.13
#2008-10-27| 502.56
#2008-10-28| 514.75
#2008-10-29| 531.16
#2008-10-30| 563.70
#2008-10-31| 555.70
#2008-11-03| 568.69
#2008-11-04| 578.41
#2008-11-05| 587.90
#2008-11-06| 572.86
#2008-11-07| 581.85
#2008-11-10| 600.35
#2008-11-11| 576.16
#2008-11-12| 582.79
#2008-11-13| 559.86
#2008-11-14| 569.61
#2008-11-17| 574.77
#2008-11-18| 556.63
#2008-11-19| 559.37
#2008-11-20| 541.46
#2008-11-21| 549.91
#2008-11-24| 550.34
#2008-11-25| 567.62
#2008-11-26| 583.07
#2008-11-27| .
#2008-11-28| 577.65
#2008-12-01| 582.46
#2008-12-02| 570.72
#2008-12-03| 585.85
#2008-12-04| 591.99
#2008-12-05| 600.31
#2008-12-08| 617.15
#2008-12-09| 613.42
#2008-12-10| 631.72
#2008-12-11| 629.86
#2008-12-12| 616.48
#2008-12-15| 621.52
#2008-12-16| 621.89
#2008-12-17| 641.27
#2008-12-18| 646.51
#2008-12-19| 641.39
#2008-12-22| 635.41
#2008-12-23| 631.34
#2008-12-24| 621.03
#2008-12-25| .
#2008-12-26| 623.34
#2008-12-29| 633.38
#2008-12-30| 635.13
#2008-12-31| 639.94
#2009-01-01| .
#2009-01-02| 648.01
#2009-01-05| 648.99
#2009-01-06| 635.89
#2009-01-07| 620.00
#2009-01-08| 615.56
#2009-01-09| 617.65
#2009-01-12| 613.62
#2009-01-13| 604.16
#2009-01-14| 607.20
#2009-01-15| 580.04
#2009-01-16| 588.19
#2009-01-19| .
#2009-01-20| 584.31
#2009-01-21| 587.98
#2009-01-22| 589.93
#2009-01-23| 587.84
#2009-01-26| 587.82
#2009-01-27| 597.95
#2009-01-28| 596.29
#2009-01-29| 594.53
#2009-01-30| 592.01
#2009-02-02| 575.70
#2009-02-03| 575.26
#2009-02-04| 579.49
#2009-02-05| 579.01
#2009-02-06| 589.27
#2009-02-09| 585.28
#2009-02-10| 584.96
#2009-02-11| 581.69
#2009-02-12| 571.47
#2009-02-13| 579.95
#2009-02-16| .
#2009-02-17| 563.90
#2009-02-18| 557.63
#2009-02-19| 557.87
#2009-02-20| 550.27
#2009-02-23| 557.12
#2009-02-24| 547.64
#2009-02-25| 550.02
#2009-02-26| 543.79
#2009-02-27| 540.45
#2009-03-02| 530.80
#2009-03-03| 525.05
#2009-03-04| 527.03
#2009-03-05| 523.89
#2009-03-06| 518.60
#2009-03-09| 507.82
#2009-03-10| 513.49
#2009-03-11| 513.01
#2009-03-12| 504.12
#2009-03-13| 512.71
#2009-03-16| 517.02
#2009-03-17| 516.69
#2009-03-18| 516.81
#2009-03-19| 529.47
#2009-03-20| 521.88
#2009-03-23| 539.12
#2009-03-24| 537.87
#2009-03-25| 542.74
#2009-03-26| 556.28
#2009-03-27| 557.01
#2009-03-30| 542.48
#2009-03-31| 537.73
#2009-04-01| 541.02
#2009-04-02| 552.92
#2009-04-03| 546.16
#2009-04-06| 553.08
#2009-04-07| 559.10
#2009-04-08| 553.13
#2009-04-09| 559.02
#2009-04-10| .
#2009-04-13| 558.05
#2009-04-14| 565.88
#2009-04-15| 569.59
#2009-04-16| 569.50
#2009-04-17| 566.55
#2009-04-20| 562.88
#2009-04-21| 558.51
#2009-04-22| 552.55
#2009-04-23| 560.17
#2009-04-24| 561.33
#2009-04-27| 556.84
#2009-04-28| 551.18
#2009-04-29| 562.36
#2009-04-30| 570.04
#2009-05-01| 570.26
#2009-05-04| 581.18
#2009-05-05| 581.24
#2009-05-06| 587.96
#2009-05-07| 596.26
#2009-05-08| 598.88
#2009-05-11| 591.71
#2009-05-12| 596.23
#2009-05-13| 601.78
#2009-05-14| 594.57
#2009-05-15| 599.28
#2009-05-18| 606.95
#2009-05-19| 618.10
#2009-05-20| 619.29
#2009-05-21| 610.42
#2009-05-22| 612.44
#2009-05-25| .
#2009-05-26| 611.06
#2009-05-27| 619.31
#2009-05-28| 613.86
#2009-05-29| 624.91
#2009-06-01| 632.59
#2009-06-02| 628.40
#2009-06-03| 630.65
#2009-06-04| 628.92
#2009-06-05| 630.57
#2009-06-08| 620.32
#2009-06-09| 626.61
#2009-06-10| 638.45
#2009-06-11| 638.26
#2009-06-12| 638.14
#2009-06-15| 635.48
#2009-06-16| 633.45
#2009-06-17| 627.49
#2009-06-18| 624.97
#2009-06-19| 624.20
#2009-06-22| 619.93
#2009-06-23| 614.50
#2009-06-24| 625.52
#2009-06-25| 626.14
#2009-06-26| 635.90
#2009-06-29| 635.62
#2009-06-30| 637.66
#2009-07-01| 638.63
#2009-07-02| 635.30
#2009-07-03| .
#2009-07-06| 629.41
#2009-07-07| 634.39
#2009-07-08| 631.48
#2009-07-09| 636.25
#2009-07-10| 633.32
#2009-07-13| 622.74
#2009-07-14| 630.63
#2009-07-15| 633.61
#2009-07-16| 635.73
#2009-07-17| 643.57
#2009-07-20| 651.85
#2009-07-21| 651.26
#2009-07-22| 649.61
#2009-07-23| 650.61
#2009-07-24| 653.96
#2009-07-27| 667.40
#2009-07-28| 677.43
#2009-07-29| 673.83
#2009-07-30| 676.06
#2009-07-31| 676.43
#2009-08-03| 677.15
#2009-08-04| 676.03
#2009-08-05| 675.03
#2009-08-06| 687.08
#2009-08-07| 680.57
#2009-08-10| 688.25
#2009-08-11| 692.74
#2009-08-12| 684.11
#2009-08-13| 692.67
#2009-08-14| 694.20
#2009-08-17| 673.00
#2009-08-18| 677.28
#2009-08-19| 671.08
#2009-08-20| 673.81
#2009-08-21| 663.40
#2009-08-24| 670.57
#2009-08-25| 669.81
#2009-08-26| 674.39
#2009-08-27| 673.83
#2009-08-28| 677.78
#2009-08-31| 672.17
#2009-09-01| 673.05
#2009-09-02| 665.27
#2009-09-03| 672.41
#2009-09-04| 680.13
#2009-09-07| .
#2009-09-08| 689.91
#2009-09-09| 685.89
#2009-09-10| 697.68
#2009-09-11| 701.13
#2009-09-14| 693.74
#2009-09-15| 685.21
#2009-09-16| 694.46
#2009-09-17| 700.20
#2009-09-18| 699.42
#2009-09-21| 697.52
#2009-09-22| 704.78
#2009-09-23| 704.04
#2009-09-24| 700.02
#2009-09-25| 696.13
#2009-09-28| 693.69
#2009-09-29| 693.24
#2009-09-30| 698.85
#2009-10-01| 700.42
#2009-10-02| 689.11
#2009-10-05| 689.49
#2009-10-06| 690.70
#2009-10-07| 689.90
#2009-10-08| 688.98
#2009-10-09| 685.35
#2009-10-12| 686.53
#2009-10-13| 686.48
#2009-10-14| 690.82
#2009-10-15| 687.78
#2009-10-16| 683.44
#2009-10-19| 688.89
#2009-10-20| 689.85
#2009-10-21| 685.88
#2009-10-22| 676.99
#2009-10-23| 675.67
#2009-10-26| 676.90
#2009-10-27| 671.17
#2009-10-28| 666.05
#2009-10-29| 663.27
#2009-10-30| 664.43
#2009-11-02| 660.72
#2009-11-03| 656.40
#2009-11-04| 661.77
#2009-11-05| 658.93
#2009-11-06| 665.32
#2009-11-09| 665.87
#2009-11-10| 664.19
#2009-11-11| 674.90
#2009-11-12| 668.53
#2009-11-13| 673.22
#2009-11-16| 677.09
#2009-11-17| 672.92
#2009-11-18| 676.57
#2009-11-19| 672.69
#2009-11-20| 670.21
#2009-11-23| 671.92
#2009-11-24| 669.96
#2009-11-25| 677.15
#2009-11-26| .
#2009-11-27| 664.13
#2009-11-30| 674.62
#2009-12-01| 678.24
#2009-12-02| 684.30
#2009-12-03| 689.18
#2009-12-04| 679.73
#2009-12-07| 676.84
#2009-12-08| 678.50
#2009-12-09| 677.36
#2009-12-10| 676.98
#2009-12-11| 674.48
#2009-12-14| 676.87
#2009-12-15| 671.92
#2009-12-16| 675.09
#2009-12-17| 670.31
#2009-12-18| 666.67
#2009-12-21| 655.84
#2009-12-22| 657.03
#2009-12-23| 659.10
#2009-12-24| 661.77
#2009-12-25| .
#2009-12-28| 666.07
#2009-12-29| 669.37
#2009-12-30| 666.24
#2009-12-31| 671.70
#2010-01-01| .
#2010-01-04| 678.20
#2010-01-05| 685.14
#2010-01-06| 685.61
#2010-01-07| 679.27
#2010-01-08| 685.98
#2010-01-11| 691.90
#2010-01-12| 694.04
#2010-01-13| 696.79
#2010-01-14| 709.86
#2010-01-15| 713.13
#2010-01-18| .
#2010-01-19| 706.64
#2010-01-20| 706.54
#2010-01-21| 706.44
#2010-01-22| 704.01
#2010-01-25| 705.46
#2010-01-26| 693.67
#2010-01-27| 692.51
#2010-01-28| 693.39
#2010-01-29| 684.76
#2010-02-01| 689.23
#2010-02-02| 694.87
#2010-02-03| 697.31
#2010-02-04| 691.77
#2010-02-05| 683.07
#2010-02-08| 681.71
#2010-02-09| 684.83
#2010-02-10| 682.45
#2010-02-11| 684.29
#2010-02-12| 682.80
#2010-02-15| .
#2010-02-16| 681.09
#2010-02-17| 686.56
#2010-02-18| 686.05
#2010-02-19| 673.08
#2010-02-22| 684.66
#2010-02-23| 687.81
#2010-02-24| 681.94
#2010-02-25| 681.61
#2010-02-26| 685.00
#2010-03-01| 688.05
#2010-03-02| 689.76
#2010-03-03| 689.09
#2010-03-04| 680.83
#2010-03-05| 680.87
#2010-03-08| 690.06
#2010-03-09| 691.24
#2010-03-10| 690.01
#2010-03-11| 693.84
#2010-03-12| 694.96
#2010-03-15| 691.66
#2010-03-16| 695.40
#2010-03-17| 701.00
#2010-03-18| 701.63
#2010-03-19| 704.34
#2010-03-22| 699.64
#2010-03-23| 697.27
#2010-03-24| 691.12
#2010-03-25| 688.80
#2010-03-26| 692.70
#2010-03-29| 698.76
#2010-03-30| 700.11
#2010-03-31| 695.48
#2010-04-01| 699.53
#2010-04-02| .
#2010-04-05| 696.66
#2010-04-06| 700.24
#2010-04-07| 704.50
#2010-04-08| 706.07
#2010-04-09| 714.59
#2010-04-12| 711.83
#2010-04-13| 712.03
#2010-04-14| 713.07
#2010-04-15| 713.23
#2010-04-16| 709.56
#2010-04-19| 700.93
#2010-04-20| 708.41
#2010-04-21| 709.00
#2010-04-22| 706.41
#2010-04-23| 703.21
#2010-04-26| 709.92
#2010-04-27| 707.12
#2010-04-28| 693.57
#2010-04-29| 693.03
#2010-04-30| 699.12
#2010-05-03| 695.16
#2010-05-04| 689.98
#2010-05-05| 684.17
#2010-05-06| 679.73
#2010-05-07| 674.90
#2010-05-10| 685.66
#2010-05-11| 680.79
#2010-05-12| 678.82
#2010-05-13| 682.76
#2010-05-14| 679.39
#2010-05-17| 672.62
#2010-05-18| 677.91
#2010-05-19| 669.30
#2010-05-20| 669.91
#2010-05-21| 659.84
#2010-05-24| 658.26
#2010-05-25| 640.64
#2010-05-26| 648.31
#2010-05-27| 652.38
#2010-05-28| 657.18
#2010-05-31| .
#2010-06-01| 653.30
#2010-06-02| 656.51
#2010-06-03| 668.39
#2010-06-04| 665.78
#2010-06-07| 653.91
#2010-06-08| 660.80
#2010-06-09| 666.52
#2010-06-10| 674.09
#2010-06-11| 675.81
#2010-06-14| 681.95
#2010-06-15| 680.73
#2010-06-16| 683.43
#2010-06-17| 688.32
#2010-06-18| 696.48
#2010-06-21| 707.02
#2010-06-22| 700.51
#2010-06-23| 701.15
#2010-06-24| 702.23
#2010-06-25| 698.66
#2010-06-28| 700.21
#2010-06-29| 694.64
#2010-06-30| 692.79
#2010-07-01| 688.08
#2010-07-02| 689.76
#2010-07-05| .
#2010-07-06| 698.36
#2010-07-07| 696.85
#2010-07-08| 705.63
#2010-07-09| 713.80
#2010-07-12| 713.92
#2010-07-13| 716.43
#2010-07-14| 719.32
#2010-07-15| 715.27
#2010-07-16| 712.38
#2010-07-19| 708.37
#2010-07-20| 709.37
#2010-07-21| 710.46
#2010-07-22| 712.29
#2010-07-23| 716.22
#2010-07-26| 717.95
#2010-07-27| 722.67
#2010-07-28| 726.60
#2010-07-29| 726.48
#2010-07-30| 726.21
#2010-08-02| 733.95
#2010-08-03| 734.96
#2010-08-04| 736.24
#2010-08-05| 740.22
#2010-08-06| 748.02
#2010-08-09| 749.81
#2010-08-10| 744.10
#2010-08-11| 738.96
#2010-08-12| 725.21
#2010-08-13| 726.04
#2010-08-16| 730.83
#2010-08-17| 733.60
#2010-08-18| 736.77
#2010-08-19| 737.75
#2010-08-20| 731.64
#2010-08-23| 729.20
#2010-08-24| 729.16
#2010-08-25| 722.97
#2010-08-26| 729.11
#2010-08-27| 729.23
#2010-08-30| 734.32
#2010-08-31| 727.29
#2010-09-01| 735.65
#2010-09-02| 738.55
#2010-09-03| 743.35
#2010-09-06| .
#2010-09-07| 749.34
#2010-09-08| 743.46
#2010-09-09| 744.94
#2010-09-10| 744.14
#2010-09-13| 753.52
#2010-09-14| 755.02
#2010-09-15| 752.64
#2010-09-16| 750.34
#2010-09-17| 757.21
#2010-09-20| 760.92
#2010-09-21| 759.38
#2010-09-22| 759.94
#2010-09-23| 758.39
#2010-09-24| 763.20
#2010-09-27| 770.10
#2010-09-28| 768.46
#2010-09-29| 772.93
#2010-09-30| 765.63
#2010-10-01| 771.50
#2010-10-04| 769.36
#2010-10-05| 775.57
#2010-10-06| 781.72
#2010-10-07| 783.46
#2010-10-08| 781.33
#2010-10-11| 781.20
#2010-10-12| 772.88
#2010-10-13| 778.64
#2010-10-14| 787.50
#2010-10-15| 784.71
#2010-10-18| 780.82
#2010-10-19| 776.13
#2010-10-20| 774.05
#2010-10-21| 774.69
#2010-10-22| 772.50
#2010-10-25| 780.50
#2010-10-26| 776.32
#2010-10-27| 769.67
#2010-10-28| 774.63
#2010-10-29| 774.86
#2010-11-01| 777.09
#2010-11-02| 775.36
#2010-11-03| 774.05
#2010-11-04| 788.42
#2010-11-05| 790.05
#2010-11-08| 794.36
#2010-11-09| 801.90
#2010-11-10| 797.50
#2010-11-11| 795.66
#2010-11-12| 786.00
#2010-11-15| 782.13
#2010-11-16| 774.08
#2010-11-17| 772.02
#2010-11-18| 777.43
#2010-11-19| 781.92
#2010-11-22| 785.23
#2010-11-23| 781.05
#2010-11-24| 780.59
#2010-11-25| .
#2010-11-26| 777.10
#2010-11-29| 775.99
#2010-11-30| 773.55
#2010-12-01| 777.82
#2010-12-02| 784.79
#2010-12-03| 787.33
#2010-12-06| 787.42
#2010-12-07| 788.30
#2010-12-08| 780.91
#2010-12-09| 784.68
#2010-12-10| 781.19
#2010-12-13| 782.37
#2010-12-14| 782.64
#2010-12-15| 779.31
#2010-12-16| 774.64
#2010-12-17| 774.63
#2010-12-20| 775.53
#2010-12-21| 783.49
#2010-12-22| 784.76
#2010-12-23| 786.93
#2010-12-24| .
#2010-12-27| 787.38
#2010-12-28| 788.32
#2010-12-29| 791.96
#2010-12-30| 792.90
#2010-12-31| 797.59
#2011-01-03| 797.42
#2011-01-04| 798.77
#2011-01-05| 791.13
#2011-01-06| 794.31
#2011-01-07| 789.70
#2011-01-10| 786.51
#2011-01-11| 787.95
#2011-01-12| 796.03
#2011-01-13| 797.85
#2011-01-14| 796.15
#2011-01-17| .
#2011-01-18| 796.33
#2011-01-19| 802.22
#2011-01-20| 788.67
#2011-01-21| 787.94
#2011-01-24| 791.03
#2011-01-25| 795.68
#2011-01-26| 796.13
#2011-01-27| 795.00
#2011-01-28| 797.52
#2011-01-31| 792.46
#2011-02-01| 792.78
#2011-02-02| 800.60
#2011-02-03| 800.50
#2011-02-04| 804.88
#2011-02-07| 804.95
#2011-02-08| 812.61
#2011-02-09| 809.32
#2011-02-10| 797.69
#2011-02-11| 794.62
#2011-02-14| 800.15
#2011-02-15| 799.46
#2011-02-16| 802.43
#2011-02-17| 809.16
#2011-02-18| 813.03
#2011-02-21| .
#2011-02-22| 803.31
#2011-02-23| 801.70
#2011-02-24| 799.49
#2011-02-25| 809.06
#2011-02-28| 809.32
#2011-03-01| 819.69
#2011-03-02| 812.14
#2011-03-03| 815.84
#2011-03-04| 820.78
#2011-03-07| 817.55
#2011-03-08| 818.14
#2011-03-09| 823.10
#2011-03-10| 809.84
#2011-03-11| 806.39
#2011-03-14| 794.41
#2011-03-15| 759.46
#2011-03-16| 783.17
#2011-03-17| 773.08
#2011-03-18| 768.17
#2011-03-21| 775.30
#2011-03-22| 787.99
#2011-03-23| 787.17
#2011-03-24| 787.26
#2011-03-25| 796.95
#2011-03-28| 795.30
#2011-03-29| 798.23
#2011-03-30| 809.60
#2011-03-31| 813.58
#2011-04-01| 812.75
#2011-04-04| 818.84
#2011-04-05| 813.85
#2011-04-06| 816.30
#2011-04-07| 819.59
#2011-04-08| 822.09
#2011-04-11| 823.51
#2011-04-12| 817.75
#2011-04-13| 823.81
#2011-04-14| 824.34
#2011-04-15| 821.66
#2011-04-18| 821.30
#2011-04-19| 819.42
#2011-04-20| 832.22
#2011-04-21| 836.77
#2011-04-22| .
#2011-04-25| 834.06
#2011-04-26| 835.30
#2011-04-27| 835.12
#2011-04-28| 845.82
#2011-04-29| 848.97
#2011-05-02| 850.34
#2011-05-03| 848.48
#2011-05-04| 846.43
#2011-05-05| 846.85
#2011-05-06| 842.81
#2011-05-09| 843.59
#2011-05-10| 844.43
#2011-05-11| 847.08
#2011-05-12| 843.08
#2011-05-13| 842.59
#2011-05-16| 836.07
#2011-05-17| 832.85
#2011-05-18| 838.58
#2011-05-19| 838.29
#2011-05-20| 843.00
#2011-05-23| 828.22
#2011-05-24| 832.74
#2011-05-25| 830.70
#2011-05-26| 837.90
#2011-05-27| 843.11
#2011-05-30| .
#2011-05-31| 852.89
#2011-06-01| 858.72
#2011-06-02| 848.74
#2011-06-03| 850.40
#2011-06-06| 849.50
#2011-06-07| 851.22
#2011-06-08| 851.12
#2011-06-09| 845.17
#2011-06-10| 846.77
#2011-06-13| 842.56
#2011-06-14| 845.88
#2011-06-15| 845.11
#2011-06-16| 832.27
#2011-06-17| 834.08
#2011-06-20| 831.48
#2011-06-21| 840.97
#2011-06-22| 849.21
#2011-06-23| 841.43
#2011-06-24| 845.82
#2011-06-27| 834.58
#2011-06-28| 839.46
#2011-06-29| 847.44
#2011-06-30| 855.81
#2011-07-01| 858.27
#2011-07-04| .
#2011-07-05| 861.56
#2011-07-06| 863.34
#2011-07-07| 862.55
#2011-07-08| 870.10
#2011-07-11| 861.89
#2011-07-12| 855.51
#2011-07-13| 868.05
#2011-07-14| 867.94
#2011-07-15| 868.78
#2011-07-18| 867.46
#2011-07-19| 876.53
#2011-07-20| 888.00
#2011-07-21| 894.60
#2011-07-22| 899.62
#2011-07-25| 895.91
#2011-07-26| 904.83
#2011-07-27| 905.80
#2011-07-28| 899.92
#2011-07-29| 899.49
#2011-08-01| 907.89
#2011-08-02| 899.71
#2011-08-03| 889.11
#2011-08-04| 880.19
#2011-08-05| 856.76
#2011-08-08| 838.88
#2011-08-09| 822.37
#2011-08-10| 838.19
#2011-08-11| 844.18
#2011-08-12| 849.69
#2011-08-15| 859.68
#2011-08-16| 861.81
#2011-08-17| 865.64
#2011-08-18| 860.82
#2011-08-19| 855.08
#2011-08-22| 858.98
#2011-08-23| 866.79
#2011-08-24| 861.85
#2011-08-25| 862.50
#2011-08-26| 862.69
#2011-08-29| 868.78
#2011-08-30| 869.96
#2011-08-31| 875.28
#2011-09-01| 879.58
#2011-09-02| 881.47
#2011-09-05| .
#2011-09-06| 873.12
#2011-09-07| 887.48
#2011-09-08| 888.60
#2011-09-09| 883.84
#2011-09-12| 873.00
#2011-09-13| 868.91
#2011-09-14| 870.03
#2011-09-15| 882.30
#2011-09-16| 883.90
#2011-09-19| 877.49
#2011-09-20| 877.70
#2011-09-21| 875.21
#2011-09-22| 840.41
#2011-09-23| 837.35
#2011-09-26| 824.33
#2011-09-27| 840.44
#2011-09-28| 841.20
#2011-09-29| 842.06
#2011-09-30| 840.74
#2011-10-03| 838.57
#2011-10-04| 828.90
#2011-10-05| 825.44
#2011-10-06| 838.34
#2011-10-07| 837.78
#2011-10-10| 841.36
#2011-10-11| 849.79
#2011-10-12| 852.59
#2011-10-13| 852.43
#2011-10-14| 857.66
#2011-10-17| 868.53
#2011-10-18| 856.51
#2011-10-19| 860.43
#2011-10-20| 854.27
#2011-10-21| 855.64
#2011-10-24| 869.98
#2011-10-25| 871.19
#2011-10-26| 868.82
#2011-10-27| 881.33
#2011-10-28| 891.18
#2011-10-31| 877.12
#2011-11-01| 868.81
#2011-11-02| 866.58
#2011-11-03| 861.34
#2011-11-04| 874.21
#2011-11-07| 872.90
#2011-11-08| 873.36
#2011-11-09| 876.26
#2011-11-10| 866.20
#2011-11-11| 873.08
#2011-11-14| 877.28
#2011-11-15| 872.62
#2011-11-16| 875.57
#2011-11-17| 872.26
#2011-11-18| 861.73
#2011-11-21| 856.15
#2011-11-22| 855.42
#2011-11-23| 846.74
#2011-11-24| .
#2011-11-25| 834.32
#2011-11-28| 842.30
#2011-11-29| 845.02
#2011-11-30| 851.93
#2011-12-01| 856.44
#2011-12-02| 860.57
#2011-12-05| 862.08
#2011-12-06| 855.65
#2011-12-07| 866.38
#2011-12-08| 861.23
#2011-12-09| 850.34
#2011-12-12| 854.64
#2011-12-13| 851.73
#2011-12-14| 848.26
#2011-12-15| 840.27
#2011-12-16| 846.44
#2011-12-19| 837.15
#2011-12-20| 840.95
#2011-12-21| 848.77
#2011-12-22| 849.11
#2011-12-23| 852.19
#2011-12-26| .
#2011-12-27| 852.25
#2011-12-28| 851.99
#2011-12-29| 854.46
#2011-12-30| 861.82
#2012-01-02| .
#2012-01-03| 869.49
#2012-01-04| 872.98
#2012-01-05| 867.71
#2012-01-06| 859.96
#2012-01-09| 862.43
#2012-01-10| 867.06
#2012-01-11| 861.40
#2012-01-12| 857.15
#2012-01-13| 860.05
#2012-01-16| .
#2012-01-17| 857.74
#2012-01-18| 852.96
#2012-01-19| 850.17
#2012-01-20| 857.38
#2012-01-23| 863.18
#2012-01-24| 861.21
#2012-01-25| 860.13
#2012-01-26| 872.85
#2012-01-27| 877.99
#2012-01-30| 867.90
#2012-01-31| 872.06
#2012-02-01| 874.19
#2012-02-02| 885.82
#2012-02-03| 880.39
#2012-02-06| 876.15
#2012-02-07| 878.60
#2012-02-08| 882.47
#2012-02-09| 874.91
#2012-02-10| 875.26
#2012-02-13| 883.98
#2012-02-14| 875.84
#2012-02-15| 883.57
#2012-02-16| 880.16
#2012-02-17| 883.62
#2012-02-20| .
#2012-02-21| 888.05
#2012-02-22| 886.70
#2012-02-23| 882.68
#2012-02-24| 881.33
#2012-02-27| 876.84
#2012-02-28| 886.82
#2012-02-29| 894.99
#2012-03-01| 892.66
#2012-03-02| 894.00
#2012-03-05| 888.92
#2012-03-06| 883.18
#2012-03-07| 874.71
#2012-03-08| 879.43
#2012-03-09| 883.79
#2012-03-12| 884.36
#2012-03-13| 885.80
#2012-03-14| 879.23
#2012-03-15| 884.70
#2012-03-16| 880.70
#2012-03-19| 875.13
#2012-03-20| 870.42
#2012-03-21| 872.14
#2012-03-22| 876.96
#2012-03-23| 878.63
#2012-03-26| 877.10
#2012-03-27| 885.45
#2012-03-28| 884.79
#2012-03-29| 883.18
#2012-03-30| 889.45
#2012-04-02| 887.99
#2012-04-03| 890.23
#2012-04-04| 883.28
#2012-04-05| 878.85
#2012-04-06| .
#2012-04-09| 879.19
#2012-04-10| 877.50
#2012-04-11| 875.19
#2012-04-12| 882.07
#2012-04-13| 885.23
#2012-04-16| 885.59
#2012-04-17| 885.79
#2012-04-18| 887.02
#2012-04-19| 885.23
#2012-04-20| 888.46
#2012-04-23| 883.43
#2012-04-24| 887.81
#2012-04-25| 887.24
#2012-04-26| 894.02
#2012-04-27| 896.37
#2012-04-30| 904.06
#2012-05-01| 901.29
#2012-05-02| 902.99
#2012-05-03| 903.62
#2012-05-04| 903.15
#2012-05-07| 897.68
#2012-05-08| 899.05
#2012-05-09| 899.59
#2012-05-10| 898.55
#2012-05-11| 892.46
#2012-05-14| 891.19
#2012-05-15| 896.70
#2012-05-16| 874.26
#2012-05-17| 875.11
#2012-05-18| 862.83
#2012-05-21| 865.42
#2012-05-22| 867.71
#2012-05-23| 859.07
#2012-05-24| 854.74
#2012-05-25| 853.14
#2012-05-28| .
#2012-05-29| 859.55
#2012-05-30| 853.92
#2012-05-31| 856.38
#2012-06-01| 859.95
#2012-06-04| 852.20
#2012-06-05| 851.24
#2012-06-06| 863.43
#2012-06-07| 866.30
#2012-06-08| 858.67
#2012-06-11| 867.20
#2012-06-12| 862.55
#2012-06-13| 868.50
#2012-06-14| 863.88
#2012-06-15| 874.70
#2012-06-18| 877.45
#2012-06-19| 884.26
#2012-06-20| 888.04
#2012-06-21| 883.83
#2012-06-22| 880.77
#2012-06-25| 885.01
#2012-06-26| 888.56
#2012-06-27| 900.78
#2012-06-28| 906.03
#2012-06-29| 919.34
#2012-07-02| 923.43
#2012-07-03| 934.31
#2012-07-04| .
#2012-07-05| 934.43
#2012-07-06| 932.03
#2012-07-09| 929.80
#2012-07-10| 939.36
#2012-07-11| 948.56
#2012-07-12| 936.51
#2012-07-13| 946.73
#2012-07-16| 951.17
#2012-07-17| 958.17
#2012-07-18| 958.32
#2012-07-19| 966.26
#2012-07-20| 962.56
#2012-07-23| 950.20
#2012-07-24| 948.93
#2012-07-25| 951.48
#2012-07-26| 955.12
#2012-07-27| 964.51
#2012-07-30| 974.95
#2012-07-31| 982.93
#2012-08-01| 985.19
#2012-08-02| 980.74
#2012-08-03| 982.32
#2012-08-06| 994.26
#2012-08-07| 992.81
#2012-08-08| 985.16
#2012-08-09| 987.71
#2012-08-10| 980.31
#2012-08-13| 978.19
#2012-08-14| 989.84
#2012-08-15| 991.42
#2012-08-16| 983.05
#2012-08-17| 974.26
#2012-08-20| 970.29
#2012-08-21| 979.46
#2012-08-22| 978.15
#2012-08-23| 987.65
#2012-08-24| 982.10
#2012-08-27| 980.90
#2012-08-28| 979.98
#2012-08-29| 979.51
#2012-08-30| 978.40
#2012-08-31| 980.23
#2012-09-03| .
#2012-09-04| 976.90
#2012-09-05| 972.85
#2012-09-06| 974.28
#2012-09-07| 982.62
#2012-09-10| 982.36
#2012-09-11| 988.64
#2012-09-12| 994.33
#2012-09-13| 994.39
#2012-09-14|1004.65
#2012-09-17| 997.13
#2012-09-18| 995.71
#2012-09-19|1002.28
#2012-09-20|1001.63
#2012-09-21|1007.67
#2012-09-24|1009.02
#2012-09-25|1012.35
#2012-09-26|1003.88
#2012-09-27|1011.12
#2012-09-28|1013.76
#2012-10-01|1009.49
#2012-10-02|1012.71
#2012-10-03|1011.06
#2012-10-04|1011.19
#2012-10-05|1008.67
#2012-10-08|1005.71
#2012-10-09|1005.88
#2012-10-10| 996.20
#2012-10-11| 996.48
#2012-10-12| 980.65
#2012-10-15| 971.93
#2012-10-16| 983.01
#2012-10-17| 992.29
#2012-10-18| 997.92
#2012-10-19| 994.11
#2012-10-22| 994.27
#2012-10-23| 992.77
#2012-10-24| 995.26
#2012-10-25| 998.89
#2012-10-26| 991.81
#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|1005.89
#2013-01-11|1002.91
#2013-01-14|1007.60
#2013-01-15|1010.11
#2013-01-16|1003.27
#2013-01-17|1004.63
#2013-01-18|1010.60
#2013-01-21|1006.08
#2013-01-22|1006.05
#2013-01-23|1007.37
#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|1011.61
#2013-02-05|1001.79
#2013-02-06|1008.21
#2013-02-07|1009.10
#2013-02-08|1006.34
#2013-02-11|1002.78
#2013-02-12|1010.88
#2013-02-13|1010.70
#2013-02-14|1009.41
#2013-02-15|1001.93
#2013-02-18|1007.03
#2013-02-19|1005.44
#2013-02-20|1007.90
#2013-02-21|1002.44
#2013-02-22|1005.50
#2013-02-25|1012.58
#2013-02-26|1010.82
#2013-02-27|1007.53
#2013-02-28|1016.71
#2013-03-01|1006.52
#2013-03-04|1004.83
#2013-03-05|1008.42
#2013-03-06|1021.10
#2013-03-07|1015.73
#2013-03-08|1015.78
#2013-03-11|1019.80
#2013-03-12|1022.24
#2013-03-13|1017.34
#2013-03-14|1014.56
#2013-03-15|1014.28
#2013-03-18|1003.35
#2013-03-19|1005.07
#2013-03-20|1003.68
#2013-03-21|1017.55
#2013-03-22|1011.79
#2013-03-25|1022.48
#2013-03-26|1029.13
#2013-03-27|1040.58
#2013-03-28|1041.17
#2013-03-29|1043.26
#2013-04-01|1037.14
#2013-04-02|1038.73
#2013-04-03|1051.13
#2013-04-04|1043.55
#2013-04-05|1040.67
#2013-04-08|1043.29
#2013-04-09|1052.35
#2013-04-10|1050.74
#2013-04-11|1060.03
#2013-04-12|1064.31
#2013-04-15|1064.41
#2013-04-16|1061.24
#2013-04-17|1070.53
#2013-04-18|1065.28
#2013-04-19|1069.93
#2013-04-22|1078.88
#2013-04-23|1076.71
#2013-04-24|1091.48
#2013-04-25|1105.26
#2013-04-26|1107.92
#2013-04-29|1112.35
#2013-04-30|1129.29
#2013-05-01|1126.73
#2013-05-02|1126.04
#2013-05-03|1121.73
#2013-05-06|1124.97
#2013-05-07|1134.96
#2013-05-08|1143.91
#2013-05-09|1153.81
#2013-05-10|1149.82
#2013-05-13|1153.71
#2013-05-14|1159.37
#2013-05-15|1173.87
#2013-05-16|1171.73
#2013-05-17|1164.78
#2013-05-20|1180.17
#2013-05-21|1166.24
#2013-05-22|1159.70
#2013-05-23|1133.76
#2013-05-24|1131.94
#2013-05-27|1122.05
#2013-05-28|1124.85
#2013-05-29|1122.69
#2013-05-30|1101.01
#2013-05-31|1096.65
#2013-06-03|1087.45
#2013-06-04|1094.29
#2013-06-05|1095.70
#2013-06-06|1082.90
#2013-06-07|1078.86
#2013-06-10|1095.61
#2013-06-11|1092.44
#2013-06-12|1094.10
#2013-06-13|1065.32
#2013-06-14|1079.75
#2013-06-17|1094.18
#2013-06-18|1089.56
#2013-06-19|1106.09
#2013-06-20|1074.35
#2013-06-21|1083.69
#2013-06-24|1071.64
#2013-06-25|1068.63
#2013-06-26|1079.32
#2013-06-27|1101.48
#2013-06-28|1130.49
#2013-07-01|1124.46
#2013-07-02|1126.00
#2013-07-03|1108.80
#2013-07-04|1113.16
#2013-07-05|1121.59
#2013-07-08|1104.43
#2013-07-09|1116.36
#2013-07-10|1126.05
#2013-07-11|1142.75
#2013-07-12|1142.30
#2013-07-15|1141.71
#2013-07-16|1149.51
#2013-07-17|1154.46
#2013-07-18|1162.49
#2013-07-19|1164.51
#2013-07-22|1178.60
#2013-07-23|1200.03
#2013-07-24|1200.79
#2013-07-25|1184.35
#2013-07-26|1182.67
#2013-07-29|1168.13
#2013-07-30|1167.84
#2013-07-31|1170.87
#2013-08-01|1184.58
#2013-08-02|1199.71
#2013-08-05|1195.57
#2013-08-06|1195.78
#2013-08-07|1177.74
#2013-08-08|1176.57
#2013-08-09|1179.84
#2013-08-12|1171.47
#2013-08-13|1181.23
#2013-08-14|1184.45
#2013-08-15|1172.76
#2013-08-16|1165.11
#2013-08-19|1161.35
#2013-08-20|1149.18
#2013-08-21|1144.90
#2013-08-22|1130.73
#2013-08-23|1136.38
#2013-08-26|1135.36
#2013-08-27|1130.65
#2013-08-28|1119.72
#2013-08-29|1127.24
#2013-08-30|1130.93
#2013-09-02|1138.77
#2013-09-03|1146.74
#2013-09-04|1147.27
#2013-09-05|1144.68
#2013-09-06|1149.15
#2013-09-09|1161.31
#2013-09-10|1174.78
#2013-09-11|1180.61
#2013-09-12|1185.29
#2013-09-13|1181.49
#2013-09-16|1194.88
#2013-09-17|1177.89
#2013-09-18|1180.79
#2013-09-19|1204.65
#2013-09-20|1198.14
#2013-09-23|1197.21
#2013-09-24|1196.26
#2013-09-25|1199.21
#2013-09-26|1206.68
#2013-09-27|1213.04
#2013-09-30|1198.40
#2013-10-01|1208.11
#2013-10-02|1223.06
#2013-10-03|1239.37
#2013-10-04|1227.26
#2013-10-07|1229.65
#2013-10-08|1231.06
#2013-10-09|1214.85
#2013-10-10|1215.95
#2013-10-11|1224.47
#2013-10-14|1224.51
#2013-10-15|1226.26
#2013-10-16|1226.70
#2013-10-17|1233.77
#2013-10-18|1237.23
#2013-10-21|1239.02
#2013-10-22|1237.51
#2013-10-23|1232.65
#2013-10-24|1240.99
#2013-10-25|1218.14
#2013-10-28|1227.81
#2013-10-29|1225.29
#2013-10-30|1237.74
#2013-10-31|1230.63
#2013-11-01|1228.95
#2013-11-04|1225.95
#2013-11-05|1230.09
#2013-11-06|1228.00
#2013-11-07|1220.64
#2013-11-08|1207.84
#2013-11-11|1213.71
#2013-11-12|1220.56
#2013-11-13|1208.73
#2013-11-14|1220.82
#2013-11-15|1229.21
#2013-11-18|1235.69
#2013-11-19|1231.23
#2013-11-20|1226.54
#2013-11-21|1227.76
#2013-11-22|1229.63
#2013-11-25|1242.88
#2013-11-26|1241.53
#2013-11-27|1233.70
#2013-11-28|1243.59
#2013-11-29|1241.22
#2013-12-02|1240.77
#2013-12-03|1250.36
#2013-12-04|1236.23
#2013-12-05|1241.68
#2013-12-06|1238.04
#2013-12-09|1252.83
#2013-12-10|1250.21
#2013-12-11|1250.59
#2013-12-12|1240.09
#2013-12-13|1234.47
#2013-12-16|1221.48
#2013-12-17|1232.60
#2013-12-18|1238.90
#2013-12-19|1230.91
#2013-12-20|1232.90
#2013-12-23|1234.66
#2013-12-24|1235.80
#2013-12-25|1236.84
#2013-12-26|1242.35
#2013-12-27|1247.55
#2013-12-30|1250.96
#2013-12-31|1252.05
#2014-01-01|1252.94
#2014-01-02|1247.55
#2014-01-03|1244.66
#2014-01-06|1225.94
#2014-01-07|1228.22
#2014-01-08|1234.45
#2014-01-09|1225.31
#2014-01-10|1235.65
#2014-01-13|1245.43
#2014-01-14|1231.28
#2014-01-15|1228.94
#2014-01-16|1231.42
#2014-01-17|1231.66
#2014-01-20|1224.20
#2014-01-21|1229.86
#2014-01-22|1228.73
#2014-01-23|1213.89
#2014-01-24|1201.84
#2014-01-27|1179.90
#2014-01-28|1168.55
#2014-01-29|1177.24
#2014-01-30|1165.26
#2014-01-31|1165.35
#2014-02-03|1143.87
#2014-02-04|1131.89
#2014-02-05|1130.64
#2014-02-06|1141.23
#2014-02-07|1150.75
#2014-02-10|1166.55
#2014-02-11|1169.44
#2014-02-12|1171.67
#2014-02-13|1161.82
#2014-02-14|1167.68
#2014-02-17|1168.31
#2014-02-18|1182.24
#2014-02-19|1182.45
#2014-02-20|1171.53
#2014-02-21|1186.83
#2014-02-24|1189.54
#2014-02-25|1204.60
#2014-02-26|1200.02
#2014-02-27|1198.26
#2014-02-28|1194.43
#2014-03-03|1182.44
#2014-03-04|1182.68
#2014-03-05|1189.18
#2014-03-06|1202.82
#2014-03-07|1204.51
#2014-03-10|1190.15
#2014-03-11|1200.35
#2014-03-12|1180.11
#2014-03-13|1192.27
#2014-03-14|1174.25
#2014-03-17|1181.88
#2014-03-18|1199.80
#2014-03-19|1198.65
#2014-03-20|1176.97
#2014-03-21|1170.27
#2014-03-24|1188.57
#2014-03-25|1181.13
#2014-03-26|1180.55
#2014-03-27|1188.25
#2014-03-28|1187.81
#2014-03-31|1202.33
#2014-04-01|1200.55
#2014-04-02|1202.09
#2014-04-03|1204.94
#2014-04-04|1194.86
#2014-04-07|1183.18
#2014-04-08|1179.98
#2014-04-09|1181.32
#2014-04-10|1183.81
#2014-04-11|1169.15
#2014-04-14|1162.56
#2014-04-15|1171.44
#2014-04-16|1193.07
#2014-04-17|1195.54
#2014-04-18|1195.09
#2014-04-21|1200.29
#2014-04-22|1198.57
#2014-04-23|1201.81
#2014-04-24|1197.20
#2014-04-25|1196.44
#2014-04-28|1195.78
#2014-04-29|1205.52
#2014-04-30|1214.78
#2014-05-01|1223.08
#2014-05-02|1226.52
#2014-05-05|1226.29
#2014-05-06|1228.99
#2014-05-07|1208.27
#2014-05-08|1217.27
#2014-05-09|1219.37
#2014-05-12|1212.69
#2014-05-13|1221.20
#2014-05-14|1229.81
#2014-05-15|1227.89
#2014-05-16|1218.66
#2014-05-19|1217.72
#2014-05-20|1220.18
#2014-05-21|1222.55
#2014-05-22|1233.49
#2014-05-23|1233.09
#2014-05-26|1237.73
#2014-05-27|1234.31
#2014-05-28|1240.60
#2014-05-29|1245.65
#2014-05-30|1249.68
#2014-06-02|1255.50
#2014-06-03|1264.24
#2014-06-04|1266.31
#2014-06-05|1266.12
#2014-06-06|1257.98
#2014-06-09|1261.00
#2014-06-10|1258.09
#2014-06-11|1261.50
#2014-06-12|1264.31
#2014-06-13|1266.44
#2014-06-16|1260.63
#2014-06-17|1253.38
#2014-06-18|1257.31
#2014-06-19|1272.78
#2014-06-20|1266.05
#2014-06-23|1255.80
#2014-06-24|1257.07
#2014-06-25|1255.92
#2014-06-26|1268.23
#2014-06-27|1268.74
#2014-06-30|1268.15
#2014-07-01|1271.85
#2014-07-02|1280.37
#2014-07-03|1276.11
#2014-07-04|1280.80
#2014-07-07|1281.93
#2014-07-08|1281.42
#2014-07-09|1282.28
#2014-07-10|1276.93
#2014-07-11|1279.76
#2014-07-14|1295.86
#2014-07-15|1303.22
#2014-07-16|1305.35
#2014-07-17|1308.02
#2014-07-18|1304.51
#2014-07-21|1306.12
#2014-07-22|1314.44
#2014-07-23|1313.13
#2014-07-24|1306.41
#2014-07-25|1305.13
#2014-07-28|1310.11
#2014-07-29|1313.84
#2014-07-30|1315.97
#2014-07-31|1313.76
#2014-08-01|1307.60
#2014-08-04|1300.06
#2014-08-05|1302.03
#2014-08-06|1285.88
#2014-08-07|1296.61
#2014-08-08|1279.27
#2014-08-11|1289.98
#2014-08-12|1285.87
#2014-08-13|1295.42
#2014-08-14|1306.13
#2014-08-15|1317.99
#2014-08-18|1326.74
#2014-08-19|1332.86
#2014-08-20|1336.05
#2014-08-21|1336.54
#2014-08-22|1336.23
#2014-08-25|1339.20
#2014-08-26|1332.42
#2014-08-27|1339.86
#2014-08-28|1340.68
#2014-08-29|1349.15
#2014-09-01|1345.17
#2014-09-02|1352.81
#2014-09-03|1370.82
#2014-09-04|1366.34
#2014-09-05|1363.05
#2014-09-08|1372.83
#2014-09-09|1380.00
#2014-09-10|1370.22
#2014-09-11|1380.69
#2014-09-12|1380.56
#2014-09-15|1374.53
#2014-09-16|1371.34
#2014-09-17|1371.22
#2014-09-18|1366.80
#2014-09-19|1374.26
#2014-09-22|1350.20
#2014-09-23|1354.95
#2014-09-24|1344.10
#2014-09-25|1342.59
#2014-09-26|1334.71
#2014-09-29|1327.39
#2014-09-30|1312.33
#2014-10-01|1313.45
#2014-10-02|1301.49
#2014-10-03|1301.20
#2014-10-06|1299.07
#2014-10-07|1309.94
#2014-10-08|1297.44
#2014-10-09|1309.24
#2014-10-10|1288.12
#2014-10-13|1291.32
#2014-10-14|1276.94
#2014-10-15|1291.22
#2014-10-16|1273.72
#2014-10-17|1267.07
#2014-10-20|1297.75
#2014-10-21|1288.31
#2014-10-22|1304.69
#2014-10-23|1290.94
#2014-10-24|1300.47
#2014-10-27|1307.95
#2014-10-28|1313.62
#2014-10-29|1327.58
#2014-10-30|1329.95
#2014-10-31|1344.23
#2014-11-03|1335.04
#2014-11-04|1344.02
#2014-11-05|1324.50
#2014-11-06|1322.21
#2014-11-07|1316.15
#2014-11-10|1313.06
#2014-11-11|1320.13
#2014-11-12|1326.61
#2014-11-13|1332.69
#2014-11-14|1332.33
#2014-11-17|1313.94
#2014-11-18|1331.45
#2014-11-19|1316.07
#2014-11-20|1307.33
#2014-11-21|1312.59
#2014-11-24|1314.04
#2014-11-25|1315.67
#2014-11-26|1322.71
#2014-11-27|1312.54
#2014-11-28|1307.64
#2014-12-01|1296.18
#2014-12-02|1294.70
#2014-12-03|1284.06
#2014-12-04|1288.53
#2014-12-05|1279.40
#2014-12-08|1275.39
#2014-12-09|1275.06
#2014-12-10|1273.76
#2014-12-11|1263.08
#2014-12-12|1261.86
#2014-12-15|1249.48
#2014-12-16|1239.67
#2014-12-17|1238.24
#2014-12-18|1248.53
#2014-12-19|1262.18
#2014-12-22|1272.82
#2014-12-23|1268.51
#2014-12-24|1267.72
#2014-12-25|1263.06
#2014-12-26|1264.75
#2014-12-29|1265.50
#2014-12-30|1259.01
#2014-12-31|1257.56
#2015-01-01|1258.96
#2015-01-02|1257.71
#2015-01-05|1247.66
#2015-01-06|1234.55
#2015-01-07|1238.47
#2015-01-08|1253.46
#2015-01-09|1271.42
#2015-01-12|1273.05
#2015-01-13|1277.25
#2015-01-14|1281.34
#2015-01-15|1295.15
#2015-01-16|1286.88
#2015-01-19|1289.49
#2015-01-20|1297.03
#2015-01-21|1312.55
#2015-01-22|1325.91
#2015-01-23|1343.25
#2015-01-26|1337.32
#2015-01-27|1347.78
#2015-01-28|1350.21
#2015-01-29|1334.40
#2015-01-30|1328.39
#2015-02-02|1327.54
#2015-02-03|1318.44
#2015-02-04|1332.09
#2015-02-05|1336.72
#2015-02-06|1327.00
#2015-02-09|1327.19
#2015-02-10|1322.12
#2015-02-11|1312.48
#2015-02-12|1330.21
#2015-02-13|1342.36
#2015-02-16|1345.56
#2015-02-17|1340.92
#2015-02-18|1343.41
#2015-02-19|1344.26
#2015-02-20|1344.66
#2015-02-23|1340.48
#2015-02-24|1349.21
#2015-02-25|1358.94
#2015-02-26|1365.59
#2015-02-27|1355.30
#2015-03-02|1352.23
#2015-03-03|1343.75
#2015-03-04|1329.37
#2015-03-05|1329.30
#2015-03-06|1323.16
#2015-03-09|1307.46
#2015-03-10|1294.35
#2015-03-11|1288.38
#2015-03-12|1306.80
#2015-03-13|1312.59
#2015-03-16|1313.96
#2015-03-17|1323.67
#2015-03-18|1324.61
#2015-03-19|1323.59
#2015-03-20|1321.49
#2015-03-23|1330.05
#2015-03-24|1335.64
#2015-03-25|1338.06
#2015-03-26|1332.35
#2015-03-27|1328.44
#2015-03-30|1325.03
#2015-03-31|1327.42
#2015-04-01|1327.59
#2015-04-02|1345.61
#2015-04-03|1355.62
#2015-04-06|1357.45
#2015-04-07|1358.82
#2015-04-08|1378.66
#2015-04-09|1378.44
#2015-04-10|1383.62
#2015-04-13|1388.09
#2015-04-14|1397.71
#2015-04-15|1389.39
#2015-04-16|1396.83
#2015-04-17|1399.45
#2015-04-20|1396.52
#2015-04-21|1418.26
#2015-04-22|1417.13
#2015-04-23|1423.92
#2015-04-24|1434.97
#2015-04-27|1441.20
#2015-04-28|1447.67
#2015-04-29|1439.85
#2015-04-30|1395.64
#2015-05-01|1393.36
#2015-05-04|1398.42
#2015-05-05|1399.52
#2015-05-06|1395.76
#2015-05-07|1369.99
#2015-05-08|1374.57
#2015-05-11|1377.64
#2015-05-12|1369.19
#2015-05-13|1369.02
#2015-05-14|1363.20
#2015-05-15|1381.70
#2015-05-18|1379.65
#2015-05-19|1370.31
#2015-05-20|1362.47
#2015-05-21|1361.22
#2015-05-22|1373.85
#2015-05-25|1372.90
#2015-05-26|1366.81
#2015-05-27|1353.35
#2015-05-28|1338.30
#2015-05-29|1340.64
#2015-06-01|1337.94
#2015-06-02|1336.52
#2015-06-03|1346.05
#2015-06-04|1335.42
#2015-06-05|1329.51
#2015-06-08|1323.09
#2015-06-09|1315.55
#2015-06-10|1327.14
#2015-06-11|1333.81
#2015-06-12|1339.64
#2015-06-15|1334.12
#2015-06-16|1329.38
#2015-06-17|1327.38
#2015-06-18|1326.53
#2015-06-19|1333.90
#2015-06-22|1347.60
#2015-06-23|1362.66
#2015-06-24|1360.14
#2015-06-25|1359.10
#2015-06-26|1342.07
#2015-06-29|1330.66
#2015-06-30|1342.45
#2015-07-01|1340.48
#2015-07-02|1346.51
#2015-07-03|1344.60
#2015-07-06|1322.33
#2015-07-07|1332.74
#2015-07-08|1306.25
#2015-07-09|1309.18
#2015-07-10|1323.02
#2015-07-13|1328.98
#2015-07-14|1336.23
#2015-07-15|1335.71
#2015-07-16|1347.22
#2015-07-17|1348.78
#2015-07-20|1347.39
#2015-07-21|1361.81
#2015-07-22|1347.74
#2015-07-23|1347.76
#2015-07-24|1341.33
#2015-07-27|1326.43
#2015-07-28|1326.64
#2015-07-29|1341.52
#2015-07-30|1346.61
#2015-07-31|1353.82
#2015-08-03|1356.80
#2015-08-04|1354.01
#2015-08-05|1351.10
#2015-08-06|1350.11
#2015-08-07|1360.17
#2015-08-10|1379.25
#2015-08-11|1370.00
#2015-08-12|1362.72
#2015-08-13|1348.82
#2015-08-14|1350.63
#2015-08-17|1346.40
#2015-08-18|1336.86
#2015-08-19|1334.57
#2015-08-20|1337.31
#2015-08-21|1328.92
#2015-08-24|1280.69
#2015-08-25|1264.28
#2015-08-26|1261.08
#2015-08-27|1287.16
#2015-08-28|1286.97
#2015-08-31|1288.34
#2015-09-01|1266.84
#2015-09-02|1256.47
#2015-09-03|1263.95
#2015-09-04|1249.68
#2015-09-07|1241.28
#2015-09-08|1243.79
#2015-09-09|1291.08
#2015-09-10|1265.98
#2015-09-11|1261.05
#2015-09-14|1228.85
#2015-09-15|1204.05
#2015-09-16|1215.35
#2015-09-17|1227.31
#2015-09-18|1242.58
#2015-09-21|1235.24
#2015-09-22|1243.64
#2015-09-23|1228.91
#2015-09-24|1218.85
#2015-09-25|1211.35
#2015-09-28|1203.81
#2015-09-29|1163.07
#2015-09-30|1188.41
#2015-10-01|1202.23
#2015-10-02|1204.41
#2015-10-05|1217.66
#2015-10-06|1234.96
#2015-10-07|1250.93
#2015-10-08|1242.63
#2015-10-09|1256.93
#2015-10-12|1266.04
#2015-10-13|1247.31
#2015-10-14|1239.17
#2015-10-15|1263.88
#2015-10-16|1265.07
#2015-10-19|1264.72
#2015-10-20|1277.49
#2015-10-21|1283.61
#2015-10-22|1272.74
#2015-10-23|1286.49
#2015-10-26|1292.48
#2015-10-27|1292.19
#2015-10-28|1295.20
#2015-10-29|1278.88
#2015-10-30|1280.38
#2015-11-02|1271.64
#2015-11-03|1272.00
#2015-11-04|1282.71
#2015-11-05|1287.09
#2015-11-06|1273.50
#2015-11-09|1268.87
#2015-11-10|1263.45
#2015-11-11|1265.99
#2015-11-12|1268.93
#2015-11-13|1250.48
#2015-11-16|1243.98
#2015-11-17|1249.65
#2015-11-18|1246.58
#2015-11-19|1259.02
#2015-11-20|1265.93
#2015-11-23|1260.48
#2015-11-24|1258.65
#2015-11-25|1251.86
#2015-11-26|1260.05
#2015-11-27|1253.60
#2015-11-30|1244.20
#2015-12-01|1259.99
#2015-12-02|1263.20
#2015-12-03|1266.36
#2015-12-04|1252.27
#2015-12-07|1247.40
#2015-12-08|1239.03
#2015-12-09|1234.79
#2015-12-10|1234.53
#2015-12-11|1232.83
#2015-12-14|1218.91
#2015-12-15|1213.66
#2015-12-16|1243.03
#2015-12-17|1248.65
#2015-12-18|1241.86
#2015-12-21|1241.96
#2015-12-22|1249.01
#2015-12-23|1251.97
#2015-12-24|1252.86
#2015-12-25|1252.20
#2015-12-28|1254.57
#2015-12-29|1255.99
#2015-12-30|1256.46
#2015-12-31|1258.91
#2016-01-01|1258.98
#2016-01-04|1228.74
#2016-01-05|1226.75
#2016-01-06|1219.00
#2016-01-07|1200.64
#2016-01-08|1205.27
#2016-01-11|1198.71
#2016-01-12|1185.20
#2016-01-13|1201.68
#2016-01-14|1184.24
#2016-01-15|1181.95
#2016-01-18|1161.92
#2016-01-19|1169.18
#2016-01-20|1142.47
#2016-01-21|1125.35
#2016-01-22|1155.86
#2016-01-25|1169.75
#2016-01-26|1153.03
#2016-01-27|1183.65
#2016-01-28|1187.52
#2016-01-29|1202.38
#2016-02-01|1241.81
#2016-02-02|1231.72
#2016-02-03|1226.25
#2016-02-04|1239.21
#2016-02-05|1241.30
#2016-02-08|1260.10
#2016-02-09|1236.32
#2016-02-10|1211.19
#2016-02-11|1213.21
#2016-02-12|1174.70
#2016-02-15|1210.90
#2016-02-16|1231.24
#2016-02-17|1238.83
#2016-02-18|1243.90
#2016-02-19|1237.78
#2016-02-22|1245.20
#2016-02-23|1235.57
#2016-02-24|1232.66
#2016-02-25|1236.13
#2016-02-26|1241.74
#2016-02-29|1242.88
#2016-03-01|1248.79
#2016-03-02|1271.36
#2016-03-03|1283.94
#2016-03-04|1273.50
#2016-03-07|1264.62
#2016-03-08|1265.71
#2016-03-09|1277.10
#2016-03-10|1272.30
#2016-03-11|1283.97
#2016-03-14|1291.79
#2016-03-15|1290.69
#2016-03-16|1284.30
#2016-03-17|1301.49
#2016-03-18|1298.72
#2016-03-21|1296.15
#2016-03-22|1311.43
#2016-03-23|1303.07
#2016-03-24|1303.76
#2016-03-25|1297.44
#2016-03-28|1300.92
#2016-03-29|1302.71
#2016-03-30|1312.64
#2016-03-31|1306.48
#2016-04-01|1297.52
#2016-04-04|1305.15
#2016-04-05|1290.95
#2016-04-06|1292.12
#2016-04-07|1316.11
#2016-04-08|1323.92
#2016-04-11|1327.69
#2016-04-12|1323.11
#2016-04-13|1345.09
#2016-04-14|1364.99
#2016-04-15|1371.73
#2016-04-18|1358.32
#2016-04-19|1379.51
#2016-04-20|1372.07
#2016-04-21|1389.48
#2016-04-22|1386.63
#2016-04-25|1372.94
#2016-04-26|1370.74
#2016-04-27|1365.82
#2016-04-28|1364.89
#2016-04-29|1366.22
#2016-05-02|1370.74
#2016-05-03|1370.58
#2016-05-04|1361.60
#2016-05-05|1354.26
#2016-05-06|1350.77
#2016-05-09|1342.80
#2016-05-10|1365.76
#2016-05-11|1378.00
#2016-05-12|1381.51
#2016-05-13|1352.42
#2016-05-16|1356.86
#2016-05-17|1351.70
#2016-05-18|1335.57
#2016-05-19|1323.96
#2016-05-20|1328.67
#2016-05-23|1339.02
#2016-05-24|1328.76
#2016-05-25|1358.49
#2016-05-26|1345.16
#2016-05-27|1350.89
#2016-05-30|1351.05
#2016-05-31|1358.79
#2016-06-01|1367.48
#2016-06-02|1359.66
#2016-06-03|1373.89
#2016-06-06|1382.27
#2016-06-07|1395.43
#2016-06-08|1401.31
#2016-06-09|1394.07
#2016-06-10|1378.82
#2016-06-13|1346.51
#2016-06-14|1344.05
#2016-06-15|1341.30
#2016-06-16|1332.82
#2016-06-17|1338.58
#2016-06-20|1357.61
#2016-06-21|1371.43
#2016-06-22|1381.41
#2016-06-23|1376.61
#2016-06-24|1335.22
#2016-06-27|1372.02
#2016-06-28|1374.65
#2016-06-29|1401.84
#2016-06-30|1411.24
#2016-07-01|1419.21
#2016-07-04|1440.67
#2016-07-05|1432.71
#2016-07-06|1430.80
#2016-07-07|1428.61
#2016-07-08|1413.03
#2016-07-11|1429.87
#2016-07-12|1437.64
#2016-07-13|1437.46
#2016-07-14|1441.47
#2016-07-15|1441.73
#2016-07-18|1440.83
#2016-07-19|1420.41
#2016-07-20|1430.93
#2016-07-21|1434.60
#2016-07-22|1432.97
#2016-07-25|1425.53
#2016-07-26|1445.57
#2016-07-27|1438.73
#2016-07-28|1438.30
#2016-07-29|1453.39
#2016-08-01|1483.76
#2016-08-02|1486.37
#2016-08-03|1474.14
#2016-08-04|1465.73
#2016-08-05|1463.18
#2016-08-08|1471.67
#2016-08-09|1483.49
#2016-08-10|1494.35
#2016-08-11|1494.84
#2016-08-12|1501.92
#2016-08-15|1517.43
#2016-08-16|1512.40
#2016-08-17|1508.11
#2016-08-18|1498.05
#2016-08-19|1487.82
#2016-08-22|1484.34
#2016-08-23|1493.10
#2016-08-24|1491.88
#2016-08-25|1488.12
#2016-08-26|1485.55
#2016-08-29|1476.78
#2016-08-30|1459.36
#2016-08-31|1446.58
#2016-09-01|1451.21
#2016-09-02|1450.33
#2016-09-05|1467.52
#2016-09-06|1480.57
#2016-09-07|1483.42
#2016-09-08|1480.89
#2016-09-09|1461.46
#2016-09-12|1439.84
#2016-09-13|1430.15
#2016-09-14|1423.04
#2016-09-15|1415.60
#2016-09-16|1419.81
#2016-09-19|1431.23
#2016-09-20|1435.36
#2016-09-21|1456.35
#2016-09-22|1465.92
#2016-09-23|1473.28
#2016-09-26|1471.66
#2016-09-27|1479.41
#2016-09-28|1471.67
#2016-09-29|1476.53
#2016-09-30|1457.20
#2016-10-03|1465.35
#2016-10-04|1461.34
#2016-10-05|1448.53
#2016-10-06|1442.16
#2016-10-07|1431.39
#2016-10-10|1430.01
#2016-10-11|1436.41
#2016-10-12|1422.58
#2016-10-13|1417.99
#2016-10-14|1433.84
#2016-10-17|1425.77
#2016-10-18|1429.29
#2016-10-19|1436.24
#2016-10-20|1430.23
#2016-10-21|1419.13
#2016-10-24|1416.33
#2016-10-25|1416.11
#2016-10-26|1422.12
#2016-10-27|1413.28
#2016-10-28|1404.49
#2016-10-31|1411.95
#2016-11-01|1418.94
#2016-11-02|1403.33
#2016-11-03|1403.13
#2016-11-04|1389.01
#2016-11-07|1385.48
#2016-11-08|1386.60
#2016-11-09|1348.07
#2016-11-10|1359.27
#2016-11-11|1315.57
#2016-11-14|1296.37
#2016-11-15|1293.67
#2016-11-16|1300.09
#2016-11-17|1306.86
#2016-11-18|1296.45
#2016-11-21|1304.61
#2016-11-22|1312.68
#2016-11-23|1308.58
#2016-11-24|1304.74
#2016-11-25|1311.53
#2016-11-28|1324.12
#2016-11-29|1315.64
#2016-11-30|1315.72
#2016-12-01|1319.52
#2016-12-02|1310.13
#2016-12-05|1304.65
#2016-12-06|1309.28
#2016-12-07|1316.88
#2016-12-08|1336.87
#2016-12-09|1328.69
#2016-12-12|1330.71
#2016-12-13|1344.41
#2016-12-14|1354.75
#2016-12-15|1321.68
#2016-12-16|1313.50
#2016-12-19|1318.23
#2016-12-20|1319.87
#2016-12-21|1317.46
#2016-12-22|1318.30
#2016-12-23|1315.97
#2016-12-26|1307.33
#2016-12-27|1306.61
#2016-12-28|1309.83
#2016-12-29|1316.68
#2016-12-30|1319.61
#2017-01-02|1320.42
#2017-01-03|1312.91
#2017-01-04|1335.87
#2017-01-05|1369.22
#2017-01-06|1370.17
#2017-01-09|1370.72
#2017-01-10|1378.59
#2017-01-11|1375.28
#2017-01-12|1387.94
#2017-01-13|1389.18
#2017-01-16|1385.78
#2017-01-17|1386.70
#2017-01-18|1388.64
#2017-01-19|1382.30
#2017-01-20|1387.88
#2017-01-23|1389.75
#2017-01-24|1394.76
#2017-01-25|1395.05
#2017-01-26|1399.21
#2017-01-27|1405.83
#2017-01-30|1405.11
#2017-01-31|1405.66
#2017-02-01|1405.91
#2017-02-02|1401.13
#2017-02-03|1397.86
#2017-02-06|1408.83
#2017-02-07|1408.31
#2017-02-08|1409.79
#2017-02-09|1409.43
#2017-02-10|1415.72
#2017-02-13|1412.22
#2017-02-14|1395.26
#2017-02-15|1398.41
#2017-02-16|1393.78
#2017-02-17|1388.44
#2017-02-20|1397.73
#2017-02-21|1390.36
#2017-02-22|1396.86
#2017-02-23|1400.23
#2017-02-24|1402.10
#2017-02-27|1396.96
#2017-02-28|1392.20
#2017-03-01|1390.34
#2017-03-02|1382.51
#2017-03-03|1378.06
#2017-03-06|1384.95
#2017-03-07|1389.79
#2017-03-08|1384.90
#2017-03-09|1377.96
#2017-03-10|1381.19
#2017-03-13|1394.90
#2017-03-14|1391.86
#2017-03-15|1394.41
#2017-03-16|1423.82
#2017-03-17|1427.89
#2017-03-20|1435.45
#2017-03-21|1434.01
#2017-03-22|1424.47
#2017-03-23|1415.17
#2017-03-24|1420.24
#2017-03-27|1416.79
#2017-03-28|1429.20
#2017-03-29|1427.68
#2017-03-30|1416.89
#2017-03-31|1405.08
#2017-04-03|1415.05
#2017-04-04|1415.10
#2017-04-05|1421.27
#2017-04-06|1410.73
#2017-04-07|1415.85
#2017-04-10|1410.64
#2017-04-11|1413.97
#2017-04-12|1403.02
#2017-04-13|1399.00
#2017-04-14|1391.68
#2017-04-17|1395.53
#2017-04-18|1387.93
#2017-04-19|1390.40
#2017-04-20|1396.37
#2017-04-21|1405.60
#2017-04-24|1408.67
#2017-04-25|1402.75
#2017-04-26|1395.50
#2017-04-27|1394.34
#2017-04-28|1403.27
#2017-05-01|1406.74
#2017-05-02|1405.07
#2017-05-03|1403.96
#2017-05-04|1400.51
#2017-05-05|1405.34
#2017-05-08|1418.41
#2017-05-09|1412.86
#2017-05-10|1424.40
#2017-05-11|1428.90
#2017-05-12|1430.05
#2017-05-15|1429.48
#2017-05-16|1442.67
#2017-05-17|1452.40
#2017-05-18|1437.38
#2017-05-19|1443.31
#2017-05-22|1457.57
#2017-05-23|1454.70
#2017-05-24|1447.94
#2017-05-25|1463.59
#2017-05-26|1465.89
#2017-05-29|1461.77
#2017-05-30|1468.08
#2017-05-31|1473.92
#2017-06-01|1472.85
#2017-06-02|1480.35
#2017-06-05|1485.86
#2017-06-06|1485.03
#2017-06-07|1483.64
#2017-06-08|1469.93
#2017-06-09|1476.85
#2017-06-12|1474.10
#2017-06-13|1473.02
#2017-06-14|1477.79
#2017-06-15|1464.45
#2017-06-16|1480.71
#2017-06-19|1482.57
#2017-06-20|1483.97
#2017-06-21|1478.70
#2017-06-22|1481.71
#2017-06-23|1482.60
#2017-06-26|1480.24
#2017-06-27|1477.27
#2017-06-28|1474.07
#2017-06-29|1472.91
#2017-06-30|1461.22
#2017-07-03|1460.93
#2017-07-04|1453.70
#2017-07-05|1450.97
#2017-07-06|1446.31
#2017-07-07|1437.11
#2017-07-10|1429.64
#2017-07-11|1437.65
#2017-07-12|1443.42
#2017-07-13|1450.28
#2017-07-14|1460.94
#2017-07-17|1459.31
#2017-07-18|1467.60
#2017-07-19|1475.19
#2017-07-20|1473.83
#2017-07-21|1479.28
#2017-07-24|1484.43
#2017-07-25|1476.17
#2017-07-26|1471.58
#2017-07-27|1480.28
#2017-07-28|1480.67
#2017-07-31|1477.91
#2017-08-01|1484.89
#2017-08-02|1485.12
#2017-08-03|1485.86
#2017-08-04|1476.86
#2017-08-07|1484.43
#2017-08-08|1481.38
#2017-08-09|1476.37
#2017-08-10|1481.13
#2017-08-11|1479.72
#2017-08-14|1471.63
#2017-08-15|1473.14
#2017-08-16|1474.50
#2017-08-17|1465.67
#2017-08-18|1469.21
#2017-08-21|1472.66
#2017-08-22|1468.78
#2017-08-23|1481.03
#2017-08-24|1473.55
#2017-08-25|1477.76
#2017-08-28|1481.50
#2017-08-29|1479.49
#2017-08-30|1476.33
#2017-08-31|1479.86
#2017-09-01|1473.67
#2017-09-04|1463.33
#2017-09-05|1463.85
#2017-09-06|1461.28
#2017-09-07|1467.41
#2017-09-08|1470.66
#2017-09-11|1467.05
#2017-09-12|1460.55
#2017-09-13|1452.11
#2017-09-14|1441.35
#2017-09-15|1444.77
#2017-09-18|1440.35
#2017-09-19|1453.23
#2017-09-20|1459.17
#2017-09-21|1442.98
#2017-09-22|1440.59
#2017-09-25|1446.13
#2017-09-26|1445.74
#2017-09-27|1442.13
#2017-09-28|1439.63
#2017-09-29|1443.52
#2017-10-02|1438.98
#2017-10-03|1439.47
#2017-10-04|1445.20
#2017-10-05|1444.05
#2017-10-06|1440.60
#2017-10-09|1440.47
#2017-10-10|1455.79
#2017-10-11|1452.99
#2017-10-12|1467.51
#2017-10-13|1479.46
#2017-10-16|1492.42
#2017-10-17|1488.22
#2017-10-18|1481.29
#2017-10-19|1483.57
#2017-10-20|1481.54
#2017-10-23|1482.74
#2017-10-24|1487.81
#2017-10-25|1481.32
#2017-10-26|1480.23
#2017-10-27|1489.07
#2017-10-30|1496.90
#2017-10-31|1482.66
#2017-11-01|1494.11
#2017-11-02|1497.51
#2017-11-03|1494.12
#2017-11-06|1492.89
#2017-11-07|1502.92
#2017-11-08|1503.92
#2017-11-09|1503.67
#2017-11-10|1498.63
#2017-11-13|1486.79
#2017-11-14|1479.82
#2017-11-15|1467.92
#2017-11-16|1482.49
#2017-11-17|1484.46
#2017-11-20|1481.37
#2017-11-21|1490.37
#2017-11-22|1503.37
#2017-11-23|1507.21
#2017-11-24|1520.91
#2017-11-27|1520.38
#2017-11-28|1517.45
#2017-11-29|1516.10
#2017-11-30|1515.83
#2017-12-01|1503.31
#2017-12-04|1499.79
#2017-12-05|1507.01
#2017-12-06|1501.39
#2017-12-07|1505.81
#2017-12-08|1497.03
#2017-12-11|1504.92
#2017-12-12|1497.08
#2017-12-13|1506.65
#2017-12-14|1496.45
#2017-12-15|1462.00
#2017-12-18|1467.30
#2017-12-19|1458.39
#2017-12-20|1454.36
#2017-12-21|1454.05
#2017-12-22|1459.11
#2017-12-25|1461.34
#2017-12-26|1462.27
#2017-12-27|1460.60
#2017-12-28|1464.45
#2017-12-29|1468.46
#2018-01-01|1467.70
#2018-01-02|1473.51
#2018-01-03|1468.93
#2018-01-04|1484.38
#2018-01-05|1488.56
#2018-01-08|1488.19
#2018-01-09|1492.29
#2018-01-10|1490.35
#2018-01-11|1486.74
#2018-01-12|1474.41
#2018-01-15|1486.70
#2018-01-16|1494.92
#2018-01-17|1491.63
#2018-01-18|1487.35
#2018-01-19|1491.72
#2018-01-22|1494.67
#2018-01-23|1505.42
#2018-01-24|1517.04
#2018-01-25|1517.81
#2018-01-26|1517.52
#2018-01-29|1517.21
#2018-01-30|1503.50
#2018-01-31|1498.77
#2018-02-01|1504.25
#2018-02-02|1484.71
#2018-02-05|1466.17
#2018-02-06|1427.96
#2018-02-07|1437.85
#2018-02-08|1438.66
#2018-02-09|1424.40
#2018-02-12|1423.20
#2018-02-13|1425.19
#2018-02-14|1420.13
#2018-02-15|1431.07
#2018-02-16|1434.99
#2018-02-19|1449.43
#2018-02-20|1440.37
#2018-02-21|1434.85
#2018-02-22|1433.19
#2018-02-23|1445.98
#2018-02-26|1457.92
#2018-02-27|1454.26
#2018-02-28|1446.56
#2018-03-01|1433.18
#2018-03-02|1426.77
#2018-03-05|1424.12
#2018-03-06|1432.46
#2018-03-07|1428.88
#2018-03-08|1435.18
#2018-03-09|1437.83
#2018-03-12|1452.36
#2018-03-13|1451.29
#2018-03-14|1447.18
#2018-03-15|1446.49
#2018-03-16|1449.24
#2018-03-19|1447.95
#2018-03-20|1442.06
#2018-03-21|1442.30
#2018-03-22|1446.37
#2018-03-23|1416.39
#2018-03-26|1416.18
#2018-03-27|1427.91
#2018-03-28|1412.01
#2018-03-29|1412.40
#2018-03-30|1420.35
#2018-04-02|1422.95
#2018-04-03|1420.30
#2018-04-04|1415.50
#2018-04-05|1416.00
#2018-04-06|1421.49
#2018-04-09|1433.46
#2018-04-10|1439.22
#2018-04-11|1443.25
#2018-04-12|1434.13
#2018-04-13|1428.89
#2018-04-16|1433.70
#2018-04-17|1430.22
#2018-04-18|1443.25
#2018-04-19|1445.25
#2018-04-20|1442.32
#2018-04-23|1433.24
#2018-04-24|1429.85
#2018-04-25|1427.58
#2018-04-26|1422.02
#2018-04-27|1451.58
#2018-04-30|1454.70
#2018-05-01|1451.15
#2018-05-02|1441.08
#2018-05-03|1444.22
#2018-05-04|1441.12
#2018-05-07|1443.93
#2018-05-08|1445.59
#2018-05-09|1437.63
#2018-05-10|1430.73
#2018-05-11|1447.62
#2018-05-14|1444.95
#2018-05-15|1428.15
#2018-05-16|1417.41
#2018-05-17|1408.30
#2018-05-18|1411.58
#2018-05-21|1407.09
#2018-05-22|1408.60
#2018-05-23|1409.98
#2018-05-24|1409.53
#2018-05-25|1405.50
#2018-05-28|1403.22
#2018-05-29|1397.32
#2018-05-30|1392.03
#2018-05-31|1393.88
#2018-06-01|1386.02
#2018-06-04|1399.55
#2018-06-05|1406.99
#2018-06-06|1418.40
#2018-06-07|1419.09
#2018-06-08|1410.45
#2018-06-11|1416.15
#2018-06-12|1414.91
#2018-06-13|1419.65
#2018-06-14|1416.25
#2018-06-15|1413.71
#2018-06-18|1408.96
#2018-06-19|1393.12
#2018-06-20|1401.76
#2018-06-21|1401.65
#2018-06-22|1393.25
#2018-06-25|1382.51
#2018-06-26|1382.46
#2018-06-27|1376.44
#2018-06-28|1364.88
#2018-06-29|1366.70
#2018-07-02|1353.25
#2018-07-03|1355.83
#2018-07-04|1375.16
#2018-07-05|1378.12
#2018-07-06|1386.47
#2018-07-09|1407.19
#2018-07-10|1407.89
#2018-07-11|1406.74
#2018-07-12|1414.60
#2018-07-13|1422.60
#2018-07-16|1422.03
#2018-07-17|1417.61
#2018-07-18|1421.72
#2018-07-19|1416.12
#2018-07-20|1432.50
#2018-07-23|1427.24
#2018-07-24|1431.33
#2018-07-25|1429.70
#2018-07-26|1423.10
#2018-07-27|1431.99
#2018-07-30|1432.44
#2018-07-31|1428.02
#2018-08-01|1430.35
#2018-08-02|1415.39
#2018-08-03|1421.79
#2018-08-06|1432.34
#2018-08-07|1454.34
#2018-08-08|1480.46
#2018-08-09|1482.49
#2018-08-10|1464.66
#2018-08-13|1441.55
#2018-08-14|1467.64
#2018-08-15|1466.88
#2018-08-16|1461.66
#2018-08-17|1467.73
#2018-08-20|1468.44
#2018-08-21|1442.77
#2018-08-22|1444.41
#2018-08-23|1447.72
#2018-08-24|1457.41
#2018-08-27|1463.21
#2018-08-28|1468.99
#2018-08-29|1465.73
#2018-08-30|1470.12
#2018-08-31|1471.18
#2018-09-03|1466.95
#2018-09-04|1464.89
#2018-09-05|1545.81
#2018-09-06|1441.43
#2018-09-07|1444.79
#2018-09-10|1448.00
#2018-09-11|1460.69
#2018-09-12|1474.89
#2018-09-13|1495.80
#2018-09-14|1498.53
#2018-09-17|1496.82
#2018-09-18|1505.24
#2018-09-19|1507.78
#2018-09-20|1506.33
#2018-09-21|1518.81
#2018-09-24|1513.98
#2018-09-25|1514.83
#2018-09-26|1522.67
#2018-09-27|1516.13
#2018-09-28|1535.53
#2018-10-01|1532.05
#2018-10-02|1518.31
#2018-10-03|1501.69
#2018-10-04|1497.89
#2018-10-05|1496.72
#2018-10-08|1498.57
#2018-10-09|1484.98
#2018-10-10|1483.27
#2018-10-11|1446.38
#2018-10-12|1458.77
#2018-10-15|1427.55
#2018-10-16|1450.40
#2018-10-17|1466.42
#2018-10-18|1466.17
#2018-10-19|1456.83
#2018-10-22|1449.48
#2018-10-23|1420.96
#2018-10-24|1424.13
#2018-10-25|1403.56
#2018-10-26|1403.70
#2018-10-29|1383.84
#2018-10-30|1372.76
#2018-10-31|1400.54
#2018-11-01|1311.13
#2018-11-02|1342.83
#2018-11-05|1333.95
#2018-11-06|1337.47
#2018-11-07|1348.53
#2018-11-08|1366.00
#2018-11-09|1348.97
#2018-11-12|1351.08
#2018-11-13|1353.22
#2018-11-14|1364.52
#2018-11-15|1374.16
#2018-11-16|1378.03
#2018-11-19|1393.16
#2018-11-20|1381.87
#2018-11-21|1376.45
#2018-11-22|1380.42
#2018-11-23|1382.96
#2018-11-26|1380.78
#2018-11-27|1389.84
#2018-11-28|1401.44
#2018-11-29|1399.87
#2018-11-30|1407.49
#2018-12-03|1408.57
#2018-12-04|1400.17
#2018-12-05|1400.99
#2018-12-06|1388.98
#2018-12-07|1390.85
#2018-12-10|1373.02
#2018-12-11|1380.90
#2018-12-12|1390.05
#2018-12-13|1383.65
#2018-12-14|1362.34
#2018-12-17|1371.24
#2018-12-18|1354.88
#2018-12-19|1356.85
#2018-12-20|1342.42
#2018-12-21|1327.01
#2018-12-24|1327.63
#2018-12-25|1292.14
#2018-12-26|1294.88
#2018-12-27|1322.31
#2018-12-28|1329.69
#2018-12-31|1338.94
#2019-01-01|1339.19
#2019-01-02|1327.95
#2019-01-03|1342.05
#2019-01-04|1349.39
#2019-01-07|1360.36
#2019-01-08|1375.71
#2019-01-09|1385.62
#2019-01-10|1384.85
#2019-01-11|1385.88
#2019-01-14|1383.26
#2019-01-15|1390.76
#2019-01-16|1391.22
#2019-01-17|1386.06
#2019-01-18|1384.19
#2019-01-21|1382.81
#2019-01-22|1381.74
#2019-01-23|1391.80
#2019-01-24|1397.29
#2019-01-25|1406.79
#2019-01-28|1403.48
#2019-01-29|1416.49
#2019-01-30|1412.35
#2019-01-31|1430.11
#2019-02-01|1425.42
#2019-02-04|1421.52
#2019-02-05|1418.39
#2019-02-06|1417.81
#2019-02-07|1456.32
#2019-02-08|1457.88
#2019-02-11|1451.32
#2019-02-12|1456.16
#2019-02-13|1470.39
#2019-02-14|1473.22
#2019-02-15|1458.15
#2019-02-18|1467.89
#2019-02-19|1461.69
#2019-02-20|1472.69
#2019-02-21|1467.54
#2019-02-22|1476.69
#2019-02-25|1474.09
#2019-02-26|1475.46
#2019-02-27|1478.72
#2019-02-28|1466.16
#2019-03-01|1466.11
#2019-03-04|1467.74
#2019-03-05|1461.48
#2019-03-06|1455.90
#2019-03-07|1458.40
#2019-03-08|1445.96
#2019-03-11|1458.65
#2019-03-12|1474.56
#2019-03-13|1465.60
#2019-03-14|1470.19
#2019-03-15|1480.60
#2019-03-18|1489.87
#2019-03-19|1493.16
#2019-03-20|1484.73
#2019-03-21|1480.25
#2019-03-22|1493.05
#2019-03-25|1467.24
#2019-03-26|1473.66
#2019-03-27|1472.45
#2019-03-28|1460.79
#2019-03-29|1471.11
#2019-04-01|1473.09
#2019-04-02|1460.58
#2019-04-03|1464.83
#2019-04-04|1465.53
#2019-04-05|1463.86
#2019-04-08|1455.08
#2019-04-09|1456.21
#2019-04-10|1458.08
#2019-04-11|1455.53
#2019-04-12|1465.43
#2019-04-15|1475.27
#2019-04-16|1494.39
#2019-04-17|1485.17
#2019-04-18|1478.18
#2019-04-19|1472.49
#2019-04-22|1468.69
#2019-04-23|1469.92
#2019-04-24|1465.88
#2019-04-25|1469.61
#2019-04-26|1473.44
#2019-04-29|1472.26
#2019-04-30|1472.37
#2019-05-01|1474.42
#2019-05-02|1470.99
#2019-05-03|1475.44
#2019-05-06|1472.98
#2019-05-07|1486.21
#2019-05-08|1476.86
#2019-05-09|1484.50
#2019-05-10|1469.55
#2019-05-13|1466.21
#2019-05-14|1455.11
#2019-05-15|1460.51
#2019-05-16|1450.15
#2019-05-17|1463.98
#2019-05-20|1473.57
#2019-05-21|1479.16
#2019-05-22|1476.42
#2019-05-23|1463.84
#2019-05-24|1482.34
#2019-05-27|1488.42
#2019-05-28|1485.03
#2019-05-29|1482.39
#2019-05-30|1480.99
#2019-05-31|1482.92
#2019-06-03|1474.31
#2019-06-04|1462.72
#2019-06-05|1480.41
#2019-06-06|1492.88
#2019-06-07|1494.89
#2019-06-10|1494.64
#2019-06-11|1501.87
#2019-06-12|1494.36
#2019-06-13|1497.97
#2019-06-14|1498.47
#2019-06-17|1494.27
#2019-06-18|1490.77
#2019-06-19|1516.31
#2019-06-20|1538.40
#2019-06-21|1528.00
#2019-06-24|1530.22
#2019-06-25|1534.00
#2019-06-26|1519.66
#2019-06-27|1541.37
#2019-06-28|1539.14
#2019-07-01|1544.12
#2019-07-02|1544.15
#2019-07-03|1544.19
#2019-07-04|1559.29
#2019-07-05|1552.44
#2019-07-08|1531.62
#2019-07-09|1531.51
#2019-07-10|1541.56
#2019-07-11|1553.45
#2019-07-12|1552.29
#2019-07-15|1553.43
#2019-07-16|1543.67
#2019-07-17|1540.49
#2019-07-18|1529.43
#2019-07-19|1548.89
#2019-07-22|1546.64
#2019-07-23|1556.07
#2019-07-24|1558.44
#2019-07-25|1553.33
#2019-07-26|1546.84
#2019-07-29|1556.26
#2019-07-30|1548.18
#2019-07-31|1539.46
#2019-08-01|1541.30
#2019-08-02|1535.85
#2019-08-05|1508.79
#2019-08-06|1492.92
#2019-08-07|1493.43
#2019-08-08|1488.43
#2019-08-09|1504.34
#2019-08-12|1502.46
#2019-08-13|1471.15
#2019-08-14|1488.51
#2019-08-15|1489.91
#2019-08-16|1489.15
#2019-08-19|1495.34
#2019-08-20|1502.71
#2019-08-21|1493.32
#2019-08-22|1492.83
#2019-08-23|1495.56
#2019-08-26|1472.60
#2019-08-27|1481.91
#2019-08-28|1495.28
#2019-08-29|1492.05
#2019-08-30|1510.72
#2019-09-02|1505.63
#2019-09-03|1501.86
#2019-09-04|1508.88
#2019-09-05|1506.41
#2019-09-06|1498.06
#2019-09-09|1498.79
#2019-09-10|1502.48
#2019-09-11|1506.48
#2019-09-12|1511.32
#2019-09-13|1520.26
#2019-09-16|1518.20
#2019-09-17|1512.55
#2019-09-18|1502.21
#2019-09-19|1498.75
#2019-09-20|1499.47
#2019-09-23|1499.65
#2019-09-24|1506.87
#2019-09-25|1492.30
#2019-09-26|1491.40
#2019-09-27|1483.30
#2019-09-30|1474.58
#2019-10-01|1480.43
#2019-10-02|1488.33
#2019-10-03|1485.08
#2019-10-04|1484.26
#2019-10-07|1489.43
#2019-10-08|1500.71
#2019-10-09|1495.68
#2019-10-10|1497.07
#2019-10-11|1502.89
#2019-10-14|1504.92
#2019-10-15|1504.48
#2019-10-16|1506.77
#2019-10-17|1507.27
#2019-10-18|1504.29
#2019-10-21|1514.51
#2019-10-22|1513.55
#2019-10-23|1500.57
#2019-10-24|1498.89
#2019-10-25|1486.29
#2019-10-28|1482.47
#2019-10-29|1492.54
#2019-10-30|1490.81
#2019-10-31|1504.85
#2019-11-01|1511.70
#2019-11-04|1512.58
#2019-11-05|1532.25
#2019-11-06|1520.39
#2019-11-07|1523.62
#2019-11-08|1527.78
#2019-11-11|1525.86
#2019-11-12|1523.63
#2019-11-13|1514.04
#2019-11-14|1511.62
#2019-11-15|1514.53
#2019-11-18|1525.25
#2019-11-19|1525.70
#2019-11-20|1520.54
#2019-11-21|1513.36
#2019-11-22|1516.88
#2019-11-25|1525.42
#2019-11-26|1518.34
#2019-11-27|1521.05
#2019-11-28|1522.09
#2019-11-29|1515.50
#2019-12-02|1525.07
#2019-12-03|1522.56
#2019-12-04|1520.37
#2019-12-05|1521.91
#2019-12-06|1523.90
#2019-12-09|1530.27
#2019-12-10|1525.89
#2019-12-11|1529.68
#2019-12-12|1529.29
#2019-12-13|1534.61
#2019-12-16|1533.16
#2019-12-17|1544.04
#2019-12-18|1550.00
#2019-12-19|1562.64
#2019-12-20|1563.94
#2019-12-23|1562.86
#2019-12-24|1560.09
#2019-12-25|1561.88
#2019-12-26|1561.43
#2019-12-27|1566.55
#2019-12-30|1572.24
#2019-12-31|1569.85
#2020-01-01|1569.66
#2020-01-02|1572.06
#2020-01-03|1570.96
#2020-01-06|1553.28
#2020-01-07|1563.82
#2020-01-08|1553.85
#2020-01-09|1575.27
#2020-01-10|1576.17
#2020-01-13|1578.80
#2020-01-14|1588.40
#2020-01-15|1582.23
#2020-01-16|1579.42
#2020-01-17|1582.32
#2020-01-20|1593.73
#2020-01-21|1586.80
#2020-01-22|1596.59
#2020-01-23|1591.57
#2020-01-24|1597.28
#2020-01-27|1582.62
#2020-01-28|1573.63
#2020-01-29|1575.47
#2020-01-30|1557.10
#2020-01-31|1554.11
#2020-02-03|1546.48
#2020-02-04|1541.82
#2020-02-05|1553.96
#2020-02-06|1581.92
#2020-02-07|1595.86
#2020-02-10|1596.39
#2020-02-11|1596.53
#2020-02-12|1626.83
#2020-02-13|1606.53
#2020-02-14|1606.76
#2020-02-17|1605.98
#2020-02-18|1584.57
#2020-02-19|1585.88
#2020-02-20|1579.68
#2020-02-21|1589.80
#2020-02-24|1586.54
#2020-02-25|1564.09
#2020-02-26|1544.03
#2020-02-27|1531.78
#2020-02-28|1490.94
#2020-03-02|1493.43
#2020-03-03|1496.15
#2020-03-04|1520.77
#2020-03-05|1547.74
#2020-03-06|1521.42
#2020-03-09|1494.06
#2020-03-10|1483.61
#2020-03-11|1449.50
#2020-03-12|1390.82
#2020-03-13|1342.11
#2020-03-16|1329.86
#2020-03-17|1310.56
#2020-03-18|1249.59
#2020-03-19|1239.66
#2020-03-20|1254.03
#2020-03-23|1252.84
#2020-03-24|1298.27
#2020-03-25|1349.73
#2020-03-26|1370.33
#2020-03-27|1407.84
#2020-03-30|1398.54
#2020-03-31|1393.85
#2020-04-01|1363.53
#2020-04-02|1364.76
#2020-04-03|1367.13
#2020-04-06|1428.42
#2020-04-07|1441.50
#2020-04-08|1438.56
#2020-04-09|1436.12
#2020-04-10|1446.08
#2020-04-13|1447.98
#2020-04-14|1473.03
#2020-04-15|1463.57
#2020-04-16|1463.54
#2020-04-17|1485.36
#2020-04-20|1476.41
#2020-04-21|1460.59
#2020-04-22|1464.57
#2020-04-23|1474.35
#2020-04-24|1462.31
#2020-04-27|1488.38
#2020-04-28|1492.96
#2020-04-29|1500.68
#2020-04-30|1490.12
#2020-05-01|1482.91
#2020-05-04|1471.80
#2020-05-05|1475.37
#2020-05-06|1478.39
#2020-05-07|1458.17
#2020-05-08|1483.32
#2020-05-11|1473.15
#2020-05-12|1480.57
#2020-05-13|1472.71
#2020-05-14|1451.91
#2020-05-15|1453.45
#2020-05-18|1471.42
#2020-05-19|1467.92
#2020-05-20|1470.54
#2020-05-21|1457.91
#2020-05-22|1453.28
#2020-05-25|1457.58
#2020-05-26|1476.68
#2020-05-27|1466.88
#2020-05-28|1476.75
#2020-05-29|1474.00
#2020-06-01|1498.52
#2020-06-02|1504.48
#2020-06-03|1504.41
#2020-06-04|1516.44
#2020-06-05|1515.17
#2020-06-08|1531.61
#2020-06-09|1545.07
#2020-06-10|1543.06
#2020-06-11|1524.31
#2020-06-12|1501.65
#2020-06-15|1478.27
#2020-06-16|1507.13
#2020-06-17|1524.30
#2020-06-18|1528.64
#2020-06-19|1527.44
#2020-06-22|1532.24
#2020-06-23|1545.39
#2020-06-24|1531.48
#2020-06-25|1518.51
#2020-06-26|1530.94
#2020-06-29|1508.89
#2020-06-30|1520.93
#2020-07-01|1521.80
#2020-07-02|1542.79
#2020-07-03|1559.05
#2020-07-06|1586.85
#2020-07-07|1587.14
#2020-07-08|1581.94
#2020-07-09|1605.67
#2020-07-10|1600.01
#2020-07-13|1617.97
#2020-07-14|1614.50
#2020-07-15|1621.54
#2020-07-16|1604.58
#2020-07-17|1606.54
#2020-07-20|1602.99
#2020-07-21|1613.03
#2020-07-22|1605.27
#2020-07-23|1602.48
#2020-07-24|1609.04
#2020-07-27|1625.21
#2020-07-28|1632.96
#2020-07-29|1637.74
#2020-07-30|1645.57
#2020-07-31|1608.29
#2020-08-03|1629.35
#2020-08-04|1643.36
#2020-08-05|1630.22
#2020-08-06|1623.48
#2020-08-07|1617.29
#2020-08-10|1623.25
#2020-08-11|1622.35
#2020-08-12|1626.12
#2020-08-13|1636.82
#2020-08-14|1635.35
#2020-08-17|1628.74
#2020-08-18|1637.66
#2020-08-19|1643.54
#2020-08-20|1619.01
#2020-08-21|1621.39
#2020-08-24|1629.14
#2020-08-25|1634.18
#2020-08-26|1650.16
#2020-08-27|1633.54
#2020-08-28|1626.84
#2020-08-31|1597.61
#2020-09-01|1583.82
#2020-09-02|1585.21
#2020-09-03|1585.12
#2020-09-04|1559.56
#2020-09-07|1532.16
#2020-09-08|1539.59
#2020-09-09|1517.53
#2020-09-10|1524.09
#2020-09-11|1525.92
#2020-09-14|1544.57
#2020-09-15|1540.04
#2020-09-16|1569.76
#2020-09-17|1561.97
#2020-09-18|1548.26
#2020-09-21|1528.72
#2020-09-22|1518.07
#2020-09-23|1505.56
#2020-09-24|1471.50
#2020-09-25|1477.31
#2020-09-28|1496.40
#2020-09-29|1509.56
#2020-09-30|1527.02
#2020-10-01|1530.53
#2020-10-02|1536.77
#2020-10-05|1551.73
#2020-10-06|1566.91
#2020-10-07|1575.62
#2020-10-08|1579.89
#2020-10-09|1577.08
#2020-10-12|1597.99
#2020-10-13|1592.39
#2020-10-14|1602.71
#2020-10-15|1584.07
#2020-10-16|1584.92
#2020-10-19|1587.50
#2020-10-20|1578.05
#2020-10-21|1602.72
#2020-10-22|1586.86
#2020-10-23|1582.69
#2020-10-26|1580.24
#2020-10-27|1581.76
#2020-10-28|1578.13
#2020-10-29|1563.52
#2020-10-30|1550.54
#2020-11-02|1562.96
#2020-11-03|1574.23
#2020-11-04|1572.63
#2020-11-05|1620.05
#2020-11-06|1628.62
#2020-11-09|1649.59
#2020-11-10|1635.69
#2020-11-11|1637.24
#2020-11-12|1652.36
#2020-11-13|1647.45
#2020-11-16|1660.90
#2020-11-17|1652.47
#2020-11-18|1647.90
#2020-11-19|1651.47
#2020-11-20|1663.22
#2020-11-23|1670.42
#2020-11-24|1674.39
#2020-11-25|1669.49
#2020-11-26|1691.38
#2020-11-27|1701.40
#2020-11-30|1683.87
#2020-12-01|1685.49
#2020-12-02|1677.81
#2020-12-03|1702.76
#2020-12-04|1693.83
#2020-12-07|1686.76
#2020-12-08|1690.87
#2020-12-09|1713.80
#2020-12-10|1746.44
#2020-12-11|1737.85
#2020-12-14|1759.95
#2020-12-15|1759.60
#2020-12-16|1768.01
#2020-12-17|1788.89
#2020-12-18|1790.69
#2020-12-21|1784.39
#2020-12-22|1765.43
#2020-12-23|1771.31
#2020-12-24|1772.94
#2020-12-25|1761.94
#2020-12-28|1762.36
#2020-12-29|1795.10
#2020-12-30|1790.39
#2020-12-31|1790.82
#2021-01-01|1791.97
#2021-01-04|1814.03
#2021-01-05|1826.57
#2021-01-06|1827.74
#2021-01-07|1803.99
#2021-01-08|1812.84
#2021-01-11|1806.72
#2021-01-12|1814.19
#2021-01-13|1834.43
#2021-01-14|1849.74
#2021-01-15|1826.10
#2021-01-18|1822.13
#2021-01-19|1846.69
#2021-01-20|1849.79
#2021-01-21|1860.10
#2021-01-22|1837.73
#2021-01-25|1842.95
#2021-01-26|1836.36
#2021-01-27|1822.64
#2021-01-28|1786.27
#2021-01-29|1756.14
#2021-02-01|1785.13
#2021-02-02|1797.20
#2021-02-03|1808.91
#2021-02-04|1797.08
#2021-02-05|1819.74
#2021-02-08|1851.51
#2021-02-09|1877.76
#2021-02-10|1888.36
#2021-02-11|1896.44
#2021-02-12|1881.97
#2021-02-15|1899.85
#2021-02-16|1935.32
#2021-02-17|1926.67
#2021-02-18|1914.45
#2021-02-19|1933.62
#2021-02-22|1928.21
#2021-02-23|1924.97
#2021-02-24|1877.14
#2021-02-25|1901.02
#2021-02-26|1839.17
#2021-03-01|1874.13
#2021-03-02|1866.35
#2021-03-03|1880.61
#2021-03-04|1826.98
#2021-03-05|1816.54
#2021-03-08|1787.22
#2021-03-09|1803.92
#2021-03-10|1818.43
#2021-03-11|1829.99
#2021-03-12|1852.35
#2021-03-15|1851.02
#2021-03-16|1887.46
#2021-03-17|1875.88
#2021-03-18|1876.41
#2021-03-19|1862.03
#2021-03-22|1856.49
#2021-03-23|1853.42
#2021-03-24|1815.47
#2021-03-25|1808.95
#2021-03-26|1833.39
#2021-03-29|1822.52
#2021-03-30|1820.76
#2021-03-31|1809.12
#2021-04-01|1819.80
#2021-04-02|1839.47
#2021-04-05|1861.89
#2021-04-06|1854.41
#2021-04-07|1864.30
#2021-04-08|1859.60
#2021-04-09|1862.11
#2021-04-12|1861.17
#2021-04-13|1867.97
#2021-04-14|1864.69
#2021-04-15|1884.95
#2021-04-16|1888.15
#2021-04-19|1889.56
#2021-04-20|1877.43
#2021-04-21|1874.38
#2021-04-22|1891.46
#2021-04-23|1884.65
#2021-04-26|1890.93
#2021-04-27|1880.15
#2021-04-28|1875.02
#2021-04-29|1872.13
#2021-04-30|1855.50
#2021-05-03|1861.05
#2021-05-04|1855.53
#2021-05-05|1855.63
#2021-05-06|1872.15
#2021-05-07|1888.43
#2021-05-10|1905.03
#2021-05-11|1864.95
#2021-05-12|1824.00
#2021-05-13|1782.13
#2021-05-14|1804.87
#2021-05-17|1791.56
#2021-05-18|1827.15
#2021-05-19|1815.08
#2021-05-20|1813.66
#2021-05-21|1821.15
#2021-05-24|1815.63
#2021-05-25|1821.02
#2021-05-26|1818.28
#2021-05-27|1803.46
#2021-05-28|1824.12
#2021-05-31|1828.00
#2021-06-01|1816.23
#2021-06-02|1807.65
#2021-06-03|1820.59
#2021-06-04|1823.31
#2021-06-07|1837.11
#2021-06-08|1825.88
#2021-06-09|1821.04
#2021-06-10|1818.31
#2021-06-11|1819.70
#2021-06-14|1817.29
#2021-06-15|1816.79
#2021-06-16|1811.04
#2021-06-17|1786.84
#2021-06-18|1779.06
#2021-06-21|1752.25
#2021-06-22|1775.32
#2021-06-23|1771.98
#2021-06-24|1777.49
#2021-06-25|1788.30
#2021-06-28|1786.98
#2021-06-29|1772.48
#2021-06-30|1777.13
#2021-07-01|1761.83
#2021-07-02|1767.89
#2021-07-05|1752.47
#2021-07-06|1754.82
#2021-07-07|1747.24
#2021-07-08|1752.20
#2021-07-09|1750.55
#2021-07-12|1768.82
#2021-07-13|1779.62
#2021-07-14|1780.38
#2021-07-15|1773.39
#2021-07-16|1769.08
#2021-07-19|1761.65
#2021-07-20|1745.30
#2021-07-21|1739.97
#2021-07-22|1753.02
#2021-07-23|1743.54
#2021-07-26|1736.46
#2021-07-27|1740.41
#2021-07-28|1721.12
#2021-07-29|1742.52
#2021-07-30|1718.42
#2021-08-02|1743.56
#2021-08-03|1742.50
#2021-08-04|1737.30
#2021-08-05|1736.46
#2021-08-06|1729.96
#2021-08-09|1725.45
#2021-08-10|1734.86
#2021-08-11|1732.88
#2021-08-12|1737.44
#2021-08-13|1743.59
#2021-08-16|1732.18
#2021-08-17|1713.83
#2021-08-18|1718.45
#2021-08-19|1704.87
#2021-08-20|1691.92
#2021-08-23|1705.40
#2021-08-24|1714.89
#2021-08-25|1714.60
#2021-08-26|1711.54
#2021-08-27|1717.87
#2021-08-30|1728.00
#2021-08-31|1738.81
#2021-09-01|1748.48
#2021-09-02|1757.74
#2021-09-03|1777.17
#2021-09-06|1804.19
#2021-09-07|1841.14
#2021-09-08|1851.31
#2021-09-09|1849.62
#2021-09-10|1859.49
#2021-09-13|1851.03
#2021-09-14|1859.94
#2021-09-15|1845.89
#2021-09-16|1836.08
#2021-09-17|1848.04
#2021-09-20|1843.63
#2021-09-21|1824.19
#2021-09-22|1821.03
#2021-09-23|1818.91
#2021-09-24|1835.11
#2021-09-27|1822.96
#2021-09-28|1818.47
#2021-09-29|1803.93
#2021-09-30|1789.55
#2021-10-01|1785.00
#2021-10-04|1774.18
#2021-10-05|1755.20
#2021-10-06|1749.86
#2021-10-07|1758.43
#2021-10-08|1764.98
#2021-10-11|1771.81
#2021-10-12|1749.92
#2021-10-13|1752.78
#2021-10-14|1754.71
#2021-10-15|1764.49
#2021-10-18|1752.86
#2021-10-19|1770.71
#2021-10-20|1790.94
#2021-10-21|1785.35
#2021-10-22|1791.53
#2021-10-25|1773.84
#2021-10-26|1795.30
#2021-10-27|1784.63
#2021-10-28|1772.01
#2021-10-29|1754.29
#2021-11-01|1771.54
#2021-11-02|1763.12
#2021-11-03|1754.07
#2021-11-04|1764.01
#2021-11-05|1759.91
#2021-11-08|1759.43
#2021-11-09|1788.90
#2021-11-10|1780.06
#2021-11-11|1781.71
#2021-11-12|1808.18
#2021-11-15|1816.61
#2021-11-16|1819.46
#2021-11-17|1812.08
#2021-11-18|1801.85
#2021-11-19|1800.14
#2021-11-22|1798.30
#2021-11-23|1799.13
#2021-11-24|1776.60
#2021-11-25|1793.53
#2021-11-26|1763.40
#2021-11-29|1734.21
#2021-11-30|1712.58
#2021-12-01|1713.61
#2021-12-02|1696.68
#2021-12-03|1691.28
#2021-12-06|1663.03
#2021-12-07|1691.74
#2021-12-08|1693.91
#2021-12-09|1705.95
#2021-12-10|1695.38
#2021-12-13|1693.75
#2021-12-14|1689.70
#2021-12-15|1684.32
#2021-12-16|1695.62
#2021-12-17|1684.98
#2021-12-20|1659.35
#2021-12-21|1672.68
#2021-12-22|1675.35
#2021-12-23|1681.54
#2021-12-24|1673.75
#2021-12-27|1658.02
#2021-12-28|1671.85
#2021-12-29|1672.60
#2021-12-30|1676.98
#2021-12-31|1681.00
#2022-01-03|1677.56
#2022-01-04|1684.07
#2022-01-05|1687.82
#2022-01-06|1682.28
#2022-01-07|1687.06
#2022-01-10|1693.65
#2022-01-11|1684.35
#2022-01-12|1719.35
#2022-01-13|1719.07
#2022-01-14|1712.87
#2022-01-17|1710.10
#2022-01-18|1705.82
#2022-01-19|1693.67
#2022-01-20|1708.40
#2022-01-21|1701.85
#2022-01-24|1683.51
#2022-01-25|1667.87
#2022-01-26|1659.57
#2022-01-27|1611.52
#2022-01-28|1622.28
#2022-01-31|1639.44
#2022-02-01|1652.56
#2022-02-02|1661.98
#2022-02-03|1669.59
#2022-02-04|1673.33
#2022-02-07|1676.58
#2022-02-08|1673.49
#2022-02-09|1694.54
#2022-02-10|1691.87
#2022-02-11|1685.08
#2022-02-14|1663.19
#2022-02-15|1661.37
#2022-02-16|1683.29
#2022-02-17|1673.73
#2022-02-18|1674.22
#2022-02-21|1682.76
#2022-02-22|1667.65
#2022-02-23|1676.28
#2022-02-24|1617.48
#2022-02-25|1634.59
#2022-02-28|1644.09
#2022-03-01|1661.22
#2022-03-02|1654.60
#2022-03-03|1657.87
#2022-03-04|1648.02
#2022-03-07|1611.47
#2022-03-08|1584.84
#2022-03-09|1600.80
#2022-03-10|1626.37
#2022-03-11|1604.60
#2022-03-14|1590.83
#2022-03-15|1583.48
#2022-03-16|1615.67
#2022-03-17|1638.10
#2022-03-18|1641.53
#2022-03-21|1637.61
#2022-03-22|1652.19
#2022-03-23|1678.99
#2022-03-24|1677.17
#2022-03-25|1663.54
#2022-03-28|1656.81
#2022-03-29|1674.64
#2022-03-30|1680.81
#2022-03-31|1680.34
#2022-04-01|1677.42
#2022-04-04|1698.42
#2022-04-05|1700.75
#2022-04-06|1684.86
#2022-04-07|1672.04
#2022-04-08|1688.13
#2022-04-11|1659.35
#2022-04-12|1660.93
#2022-04-13|1664.37
#2022-04-14|1675.58
#2022-04-15|1670.54
#2022-04-18|1656.84
#2022-04-19|1642.17
#2022-04-20|1661.84
#2022-04-21|1651.28
#2022-04-22|1641.66
#2022-04-25|1615.05
#2022-04-26|1630.75
#2022-04-27|1619.18
#2022-04-28|1615.19
#2022-04-29|1633.27
#2022-05-02|1621.30
#2022-05-03|1616.40
#2022-05-04|1610.09
#2022-05-05|1610.19
#2022-05-06|1594.95
#2022-05-09|1573.75
#2022-05-10|1573.76
#2022-05-11|1575.52
#2022-05-12|1537.54
#2022-05-13|1563.22
#2022-05-16|1577.68
#2022-05-17|1589.27
#2022-05-18|1603.72
#2022-05-19|1593.97
#2022-05-20|1610.20
#2022-05-23|1614.22
#2022-05-24|1611.75
#2022-05-25|1610.71
#2022-05-26|1623.60
#2022-05-27|1632.80
#2022-05-30|1639.71
#2022-05-31|1625.80
#2022-06-01|1623.22
#2022-06-02|1614.64
#2022-06-03|1608.29
#2022-06-06|1606.03
#2022-06-07|1592.52
#2022-06-08|1595.92
#2022-06-09|1587.73
#2022-06-10|1576.38
#2022-06-13|1550.56
#2022-06-14|1528.76
#2022-06-15|1525.01
#2022-06-16|1531.56
#2022-06-17|1501.40
#2022-06-20|1513.55
#2022-06-21|1523.36
#2022-06-22|1521.48
#2022-06-23|1543.76
#2022-06-24|1553.50
#2022-06-27|1569.17
#2022-06-28|1573.75
#2022-06-29|1552.48
#2022-06-30|1541.09
#2022-07-01|1537.24
#2022-07-04|1547.28
#2022-07-05|1547.28
#2022-07-06|1540.48
#2022-07-07|1552.63
#2022-07-08|1548.80
#2022-07-11|1545.64
#2022-07-12|1535.39
#2022-07-13|1537.62
#2022-07-14|1526.28
#2022-07-15|1528.79
#2022-07-18|1542.92
#2022-07-19|1539.46
#2022-07-20|1546.80
#2022-07-21|1555.62
#2022-07-22|1563.26
#2022-07-25|1554.00
#2022-07-26|1562.94
#2022-07-27|1558.06
#2022-07-28|1578.22
#2022-07-29|1567.66
#2022-08-01|1578.75
#2022-08-02|1562.67
#2022-08-03|1544.62
#2022-08-04|1564.51
#2022-08-05|1566.68
#2022-08-08|1571.61
#2022-08-09|1547.52
#2022-08-10|1568.85
#2022-08-11|1571.69
#2022-08-12|1572.79
#2022-08-15|1589.28
#2022-08-16|1569.77
#2022-08-17|1572.94
#2022-08-18|1575.81
#2022-08-19|1560.30
#2022-08-22|1557.92
#2022-08-23|1557.03
#2022-08-24|1549.95
#2022-08-25|1558.48
#2022-08-26|1556.04
#2022-08-29|1523.94
#2022-08-30|1540.31
#2022-08-31|1537.36
#2022-09-01|1517.22
#2022-09-02|1517.27
#2022-09-05|1507.81
#2022-09-06|1495.05
#2022-09-07|1481.54
#2022-09-08|1509.93
#2022-09-09|1526.03
#2022-09-12|1533.41
#2022-09-13|1521.49
#2022-09-14|1501.02
#2022-09-15|1494.67
#2022-09-16|1487.28
#2022-09-19|1479.78
#2022-09-20|1490.58
#2022-09-21|1472.59
#2022-09-22|1472.93
#2022-09-23|1455.33
#2022-09-26|1435.22
#2022-09-27|1427.85
#2022-09-28|1412.10
#2022-09-29|1430.42
#2022-09-30|1426.72
#2022-10-03|1418.45
#2022-10-04|1452.33
#2022-10-05|1460.44
#2022-10-06|1458.72
#2022-10-07|1446.89
#2022-10-10|1435.67
#2022-10-11|1422.00
#2022-10-12|1416.94
#2022-10-13|1399.26
#2022-10-14|1409.58
#2022-10-17|1403.25
#2022-10-18|1416.01
#2022-10-19|1415.01
#2022-10-20|1424.64
#2022-10-21|1414.89
#2022-10-24|1407.58
#2022-10-25|1441.02
#2022-10-26|1458.76
#2022-10-27|1461.55
#2022-10-28|1447.91
#2022-10-31|1462.14
#2022-11-01|1475.05
#2022-11-02|1481.26
#2022-11-03|1469.16
#2022-11-04|1469.25
#2022-11-07|1487.80
#2022-11-08|1512.29
#2022-11-09|1502.86
#2022-11-10|1521.02
#2022-11-11|1560.46
#2022-11-14|1506.62
#2022-11-15|1519.30
#2022-11-16|1519.32
#2022-11-17|1510.22
#2022-11-18|1514.51
#2022-11-21|1496.31
#2022-11-22|1503.90
#2022-11-23|1515.75
#2022-11-24|1526.47
#2022-11-25|1527.03
#2022-11-28|1521.16
#2022-11-29|1523.87
#2022-11-30|1525.99
#2022-12-01|1552.23
#2022-12-02|1542.52
#2022-12-05|1544.49
#2022-12-06|1529.77
#2022-12-07|1522.76
#2022-12-08|1531.19
#2022-12-09|1545.02
#2022-12-12|1531.90
#2022-12-13|1554.60
#2022-12-14|1563.84
#2022-12-15|1538.56
#2022-12-16|1523.46
#2022-12-19|1524.89
#2022-12-20|1537.34
#2022-12-21|1538.62
#2022-12-22|1551.17
#2022-12-23|1540.70
#2022-12-26|1541.11
#2022-12-27|1543.14
#2022-12-28|1535.71
#2022-12-29|1533.70
#2022-12-30|1540.56
#2023-01-02|1541.12
#2023-01-03|1551.42
#2023-01-04|1551.17
#2023-01-05|1540.12
#2023-01-06|1548.69
#2023-01-09|1569.46
#2023-01-10|1560.69
#2023-01-11|1554.98
#2023-01-12|1576.47
#2023-01-13|1590.74
#2023-01-16|1580.31
#2023-01-17|1589.08
#2023-01-18|1605.66
#2023-01-19|1591.90
#2023-01-20|1590.89
#2023-01-23|1597.14
#2023-01-24|1617.97
#2023-01-25|1621.62
#2023-01-26|1631.60
#2023-01-27|1629.51
#2023-01-30|1621.23
#2023-01-31|1616.89
#2023-02-01|1636.41
#2023-02-02|1645.71
#2023-02-03|1620.68
#2023-02-06|1603.46
#2023-02-07|1610.30
#2023-02-08|1596.32
#2023-02-09|1602.48
#2023-02-10|1593.09
#2023-02-13|1582.42
#2023-02-14|1590.32
#2023-02-15|1574.70
#2023-02-16|1583.60
#2023-02-17|1567.71
#2023-02-20|1582.05
#2023-02-21|1569.23
#2023-02-22|1555.55
#2023-02-23|1555.49
#2023-02-24|1546.07
#2023-02-27|1533.58
#2023-02-28|1531.60
#2023-03-01|1540.81
#2023-03-02|1537.68
#2023-03-03|1550.58
#2023-03-06|1562.94
#2023-03-07|1559.36
#2023-03-08|1553.48
#2023-03-09|1559.22
#2023-03-10|1544.48
#2023-03-13|1546.62
#2023-03-14|1516.93
#2023-03-15|1525.09
#2023-03-16|1523.21
#2023-03-17|1542.68
#2023-03-20|1538.92
#2023-03-21|1538.79
#2023-03-22|1554.99
#2023-03-23|1570.28
#2023-03-24|1568.46
#2023-03-27|1563.46
#2023-03-28|1568.58
#2023-03-29|1576.80
#2023-03-30|1570.75
#2023-03-31|1576.10
#2023-04-03|1586.39
#2023-04-04|1590.39
#2023-04-05|1590.27
#2023-04-06|1585.80
#2023-04-07|1581.95
#2023-04-10|1567.51
#2023-04-11|1575.50
#2023-04-12|1582.04
#2023-04-13|1589.76
#2023-04-14|1587.87
#2023-04-17|1583.21
#2023-04-18|1595.67
#2023-04-19|1585.55
#2023-04-20|1584.21
#2023-04-21|1570.58
#2023-04-24|1570.96
#2023-04-25|1570.18
#2023-04-26|1582.08
#2023-04-27|1578.76
#2023-04-28|1584.50
#2023-05-01|1584.92
#2023-05-02|1583.66
#2023-05-03|1588.93
#2023-05-04|1602.90
#2023-05-05|1599.88
#2023-05-08|1602.79
#2023-05-09|1602.90
#2023-05-10|1604.50
#2023-05-11|1600.82
#2023-05-12|1583.90
#2023-05-15|1590.22
#2023-05-16|1586.30
#2023-05-17|1586.43
#2023-05-18|1575.76
#2023-05-19|1575.56
#2023-05-22|1581.76
#2023-05-23|1572.93
#2023-05-24|1558.50
#2023-05-25|1549.84
#2023-05-26|1543.44
#2023-05-29|1563.62
#2023-05-30|1561.21
#2023-05-31|1550.47
#2023-06-01|1566.26
#2023-06-02|1583.93
#2023-06-05|1589.05
#2023-06-06|1594.44
#2023-06-07|1596.79
#2023-06-08|1591.40
#2023-06-09|1600.03
#2023-06-12|1600.38
#2023-06-13|1618.85
#2023-06-14|1627.53
#2023-06-15|1620.90
#2023-06-16|1618.41
#2023-06-19|1608.73
#2023-06-20|1606.61
#2023-06-21|1610.02
#2023-06-22|1600.30
#2023-06-23|1583.71
#2023-06-26|1583.55
#2023-06-27|1586.93
#2023-06-28|1608.67
#2023-06-29|1600.54
#2023-06-30|1599.53
#2023-07-03|1609.26
#2023-07-04|1607.64
#2023-07-05|1604.72
#2023-07-06|1592.01
#2023-07-07|1588.21
#2023-07-10|1592.15
#2023-07-11|1598.73
#2023-07-12|1622.77
#2023-07-13|1640.50
#2023-07-14|1642.27
#2023-07-17|1634.96
#2023-07-18|1628.22
#2023-07-19|1624.26
#2023-07-20|1620.97
#2023-07-21|1616.63
#2023-07-24|1628.71
#2023-07-25|1622.52
#2023-07-26|1626.01
#2023-07-27|1632.10
#2023-07-28|1632.92
#2023-07-31|1629.54
#2023-08-01|1622.09
#2023-08-02|1590.62
#2023-08-03|1587.29
#2023-08-04|1593.58
#2023-08-07|1600.12
#2023-08-08|1593.94
#2023-08-09|1591.74
#2023-08-10|1591.56
#2023-08-11|1585.08
#2023-08-14|1573.40
#2023-08-15|1578.48
#2023-08-16|1563.49
#2023-08-17|1559.07
#2023-08-18|1553.56
#2023-08-21|1549.74
#2023-08-22|1569.11
#2023-08-23|1575.84
#2023-08-24|1589.86
#2023-08-25|1571.33
#2023-08-28|1576.72
#2023-08-29|1580.61
#2023-08-30|1593.95
#2023-08-31|1596.97
#2023-09-01|1596.29
#2023-09-04|1595.47
#2023-09-05|1576.57
#2023-09-06|1581.20
#2023-09-07|1589.10
#2023-09-08|1584.53
#2023-09-11|1597.98
#2023-09-12|1602.32
#2023-09-13|1606.47
#2023-09-14|1620.70
#2023-09-15|1639.33
#2023-09-18|1618.78
#2023-09-19|1614.47
#2023-09-20|1607.89
#2023-09-21|1588.58
#2023-09-22|1590.67
#2023-09-25|1595.12
#2023-09-26|1577.49
#2023-09-27|1581.38
#2023-09-28|1576.08
#2023-09-29|1579.03
#2023-10-02|1570.87
#2023-10-03|1565.91
#2023-10-04|1539.28
#2023-10-05|1546.76
#2023-10-06|1538.85
#2023-10-09|1541.35
#2023-10-10|1561.59
#2023-10-11|1589.59
#2023-10-12|1595.20
#2023-10-13|1578.30
#2023-10-16|1558.46
#2023-10-17|1584.52
#2023-10-18|1591.24
#2023-10-19|1577.50
#2023-10-20|1566.23
#2023-10-23|1556.87
#2023-10-24|1564.49
#2023-10-25|1561.61
#2023-10-26|1531.56
#2023-10-27|1547.91
#2023-10-30|1554.06
#2023-10-31|1546.03
#2023-11-01|1566.44
#2023-11-02|1595.58
#2023-11-03|1615.11
#2023-11-06|1652.24
#2023-11-07|1639.04
#2023-11-08|1618.15
#2023-11-09|1629.16
#2023-11-10|1617.68
#2023-11-13|1614.05
#2023-11-14|1618.05
#2023-11-15|1657.22
#2023-11-16|1659.73
#2023-11-17|1666.38
#2023-11-20|1677.12
#2023-11-21|1680.16
#2023-11-22|1664.81
#2023-11-23|1666.47
#2023-11-24|1651.92
#2023-11-27|1652.22
#2023-11-28|1679.97
#2023-11-29|1682.13
#2023-11-30|1685.59
#2023-12-01|1664.68
#2023-12-04|1672.09
#2023-12-05|1650.28
#2023-12-06|1662.38
#2023-12-07|1655.98
#2023-12-08|1668.85
#2023-12-11|1663.84
#2023-12-12|1676.24
#2023-12-13|1673.31
#2023-12-14|1709.29
#2023-12-15|1707.63
#2023-12-18|1692.26
#2023-12-19|1690.12
#2023-12-20|1706.90
#2023-12-21|1709.67
#2023-12-22|1720.33
#2023-12-25|1721.35
#2023-12-26|1734.87
#2023-12-27|1765.26
#2023-12-28|1784.88
#2023-12-29|1783.50
#2024-01-01|1782.81
#2024-01-02|1778.77
#2024-01-03|1741.18
#2024-01-04|1733.10
#2024-01-05|1733.17
#2024-01-08|1729.92
#2024-01-09|1720.43
#2024-01-10|1705.27
#2024-01-11|1720.24
#2024-01-12|1726.02
#2024-01-15|1737.25
#2024-01-16|1707.76
#2024-01-17|1676.12
#2024-01-18|1687.23
#2024-01-19|1719.15
#2024-01-22|1734.06
#2024-01-23|1734.54
#2024-01-24|1731.55
#2024-01-25|1724.90
#2024-01-26|1706.94
#2024-01-29|1725.18
#2024-01-30|1723.56
#2024-01-31|1710.42
#2024-02-01|1721.14
#2024-02-02|1738.64
#2024-02-05|1716.05
#2024-02-06|1720.86
#2024-02-07|1724.81
#2024-02-08|1715.47
#2024-02-09|1722.89
#2024-02-12|1721.39
#2024-02-13|1738.78
#2024-02-14|1720.41
#2024-02-15|1716.05
#2024-02-16|1723.64
#2024-02-19|1736.66
#2024-02-20|1737.02
#2024-02-21|1732.25
#2024-02-22|1741.62
#2024-02-23|1737.06
#2024-02-26|1730.01
#2024-02-27|1732.44
#2024-02-28|1730.30
#2024-02-29|1739.75
#2024-03-01|1738.81
#2024-03-04|1750.34
#2024-03-05|1738.77
#2024-03-06|1738.98
#2024-03-07|1747.82
#2024-03-08|1774.69
#2024-03-11|1758.36
#2024-03-12|1765.40
#2024-03-13|1764.38
#2024-03-14|1768.33
#2024-03-15|1739.01
#2024-03-18|1748.99
#2024-03-19|1740.96
#2024-03-20|1770.90
#2024-03-21|1810.39
#2024-03-22|1805.82
#2024-03-25|1790.42
#2024-03-26|1807.32
#2024-03-27|1800.43
#2024-03-28|1810.19
#2024-03-29|1824.81
#2024-04-01|1813.33
#2024-04-02|1840.85
#2024-04-03|1824.54
#2024-04-04|1836.64
#2024-04-05|1820.11
#2024-04-08|1823.35
#2024-04-09|1817.33
#2024-04-10|1811.78
#2024-04-11|1804.42
#2024-04-12|1793.92
#2024-04-15|1763.89
#2024-04-16|1721.58
#2024-04-17|1710.74
#2024-04-18|1727.76
#2024-04-19|1695.40
#2024-04-22|1692.94
#2024-04-23|1696.58
#2024-04-24|1731.82
#2024-04-25|1702.55
#2024-04-26|1708.01
#2024-04-29|1712.45
#2024-04-30|1720.09
#2024-05-01|1716.09
#2024-05-02|1735.78
#2024-05-03|1744.76
#2024-05-06|1741.89
#2024-05-07|1777.01
#2024-05-08|1769.59
#2024-05-09|1748.12
#2024-05-10|1749.93
#2024-05-13|1746.61
#2024-05-14|1749.37
#2024-05-15|1751.10
#2024-05-16|1770.91
#2024-05-17|1756.60
#2024-05-20|1764.56
#2024-05-21|1747.78
#2024-05-22|1744.52
#2024-05-23|1750.84
#2024-05-24|1720.78
#2024-05-27|1742.55
#2024-05-28|1744.53
#2024-05-29|1712.44
#2024-05-30|1690.76
#2024-05-31|1695.24
#2024-06-03|1732.23
#2024-06-04|1718.28
#2024-06-05|1743.73
#2024-06-06|1750.82
#2024-06-07|1753.35
#2024-06-10|1739.55
#2024-06-11|1726.39
#2024-06-12|1745.63
#2024-06-13|1761.33
#2024-06-14|1767.94
#2024-06-17|1747.35
#2024-06-18|1765.09
#2024-06-19|1780.86
#2024-06-20|1781.08
#2024-06-21|1763.22
#2024-06-24|1772.41
#2024-06-25|1775.93
#2024-06-26|1781.83
#2024-06-27|1786.83
#2024-06-28|1796.01
#2024-07-01|1804.07
#2024-07-02|1798.16
#2024-07-03|1807.59
#2024-07-04|1847.17
#2024-07-05|1868.76
#2024-07-08|1866.87
#2024-07-09|1882.52
#2024-07-10|1886.79
#2024-07-11|1906.80
#2024-07-12|1871.82
#2024-07-15|1888.28
#2024-07-16|1891.45
#2024-07-17|1897.86
#2024-07-18|1892.30
#2024-07-19|1854.81
#2024-07-22|1845.35
#2024-07-23|1855.43
#2024-07-24|1842.42
#2024-07-25|1803.78
#2024-07-26|1812.70
#2024-07-29|1822.29
#2024-07-30|1809.02
#2024-07-31|1860.90
#2024-08-01|1842.13
#2024-08-02|1798.87
#2024-08-05|1686.66
#2024-08-06|1703.81
#2024-08-07|1742.54
#2024-08-08|1722.20
#2024-08-09|1752.49
#2024-08-12|1752.31
#2024-08-13|1773.71
#2024-08-14|1795.05
#2024-08-15|1798.03
#2024-08-16|1843.26
#2024-08-19|1850.91
#2024-08-20|1865.31
#2024-08-21|1860.68
#2024-08-22|1869.85
#2024-08-23|1868.20
#2024-08-26|1866.37
#2024-08-27|1868.16
#2024-08-28|1869.49
#2024-08-29|1850.99
#2024-08-30|1857.90
#2024-09-02|1850.37
#2024-09-03|1840.08
#2024-09-04|1796.32
#2024-09-05|1800.76
#2024-09-06|1803.37
#2024-09-09|1777.73
#2024-09-10|1766.94
#2024-09-11|1758.21
#2024-09-12|1787.43
#2024-09-13|1782.93
#2024-09-16|1787.33
#2024-09-17|1782.36
#2024-09-18|1778.82
#2024-09-19|1774.53
#2024-09-20|1774.72
#2024-09-23|1777.14
#2024-09-24|1790.55
#2024-09-25|1769.89
#2024-09-26|1810.64
#2024-09-27|1823.96
#2024-09-30|1781.40
#2024-10-01|1785.42
#2024-10-02|1770.34
#2024-10-03|1769.46
#2024-10-04|1746.41
#2024-10-07|1757.19
#2024-10-08|1726.53
#2024-10-09|1729.55
#2024-10-10|1728.11
#2024-10-11|1723.40
#2024-10-14|1733.34
#2024-10-15|1745.26
#2024-10-16|1727.22
#2024-10-17|1725.20
#2024-10-18|1730.81
#2024-10-21|1716.73
#2024-10-22|1697.09
#2024-10-23|1701.94
#2024-10-24|1679.35
#2024-10-25|1669.98
#2024-10-28|1690.09
#2024-10-29|1707.27
#2024-10-30|1709.35
#2024-10-31|1711.21
#2024-11-01|1695.59
#2024-11-04|1705.35
#2024-11-05|1699.13
#2024-11-06|1684.44
#2024-11-07|1693.73
#2024-11-08|1699.20
#2024-11-11|1677.94
#2024-11-12|1648.29
#2024-11-13|1622.04
#2024-11-14|1602.23
#2024-11-15|1643.09
#2024-11-18|1672.86
#2024-11-19|1678.35
#2024-11-20|1657.88
#2024-11-21|1670.11
#2024-11-22|1668.55
#2024-11-25|1691.27
#2024-11-26|1689.87
#2024-11-27|1691.49
#2024-11-28|1685.69
#2024-11-29|1680.61
#2024-12-02|1683.29
#2024-12-03|1698.16
#2024-12-04|1680.96
#2024-12-05|1686.47
#2024-12-06|1690.41
#2024-12-09|1684.66
#2024-12-10|1683.91
#2024-12-11|1681.85
#2024-12-12|1708.76
#2024-12-13|1707.89
#2024-12-16|1695.06
#2024-12-17|1682.66
#2024-12-18|1681.98
#2024-12-19|1638.70
#2024-12-20|1638.17
#2024-12-23|1650.69
#2024-12-24|1656.85
#2024-12-25|1658.43
#2024-12-26|1653.29
#2024-12-27|1674.15
#2024-12-30|1666.30
#2024-12-31|1665.76
#2025-01-01|1666.63
#2025-01-02|1666.58
#2025-01-03|1685.10
#2025-01-06|1689.51
#2025-01-07|1681.25
#2025-01-08|1685.20
#2025-01-09|1676.68
#2025-01-10|1659.28
#2025-01-13|1636.92
#2025-01-14|1645.46
#2025-01-15|1650.82
#2025-01-16|1668.44
#2025-01-17|1663.09
#2025-01-20|1671.58
#2025-01-21|1681.15
#2025-01-22|1699.67
#2025-01-23|1700.16
#2025-01-24|1718.91
#2025-01-27|1713.23
#2025-01-28|1710.93
#2025-01-29|1714.78
#2025-01-30|1718.81
#2025-01-31|1699.01
#2025-02-03|1675.81
#2025-02-04|1705.77
#2025-02-05|1731.33
#2025-02-06|1734.74
#2025-02-07|1741.76
#2025-02-10|1756.96
#2025-02-11|1749.99
#2025-02-12|1763.96
#2025-02-13|1755.89
#2025-02-14|1780.83
#2025-02-17|1787.66
#2025-02-18|1811.12
#2025-02-19|1830.34
#2025-02-20|1830.38
#2025-02-21|1840.67
#2025-02-24|1830.31
#2025-02-25|1826.81
#2025-02-26|1833.82
#2025-02-27|1811.39
#2025-02-28|1754.65
#2025-03-03|1759.74
#2025-03-04|1754.42
#2025-03-05|1779.94
#2025-03-06|1795.96
#2025-03-07|1781.10
#2025-03-10|1772.03
#2025-03-11|1768.32
#2025-03-12|1769.36
#2025-03-13|1772.25
#2025-03-14|1774.66
#2025-03-17|1819.42
#2025-03-18|1827.96
#2025-03-19|1834.73
#2025-03-20|1847.87
#2025-03-21|1855.77
#2025-03-24|1847.58
#2025-03-25|1827.16
#2025-03-26|1846.92
#2025-03-27|1835.26
#2025-03-28|1823.73
#2025-03-31|1772.13
#2025-04-01|1776.34
#2025-04-02|1767.31
#2025-04-03|1754.77
#2025-04-04|1761.14
#2025-04-07|1621.33
#2025-04-08|1655.05
#2025-04-09|1656.54
#2025-04-10|1745.41
#2025-04-11|1751.49
#2025-04-14|1775.53
#2025-04-15|1789.51
#2025-04-16|1768.41
#2025-04-17|1785.55
#2025-04-18|1792.69
#2025-04-21|1793.72
#2025-04-22|1803.45
#2025-04-23|1825.94
#2025-04-24|1816.21
#2025-04-25|1810.95
#2025-04-28|1818.09
#2025-04-29|1825.23
#2025-04-30|1848.20
#2025-05-01|1842.93
#2025-05-02|1870.37
#2025-05-05|1877.50
#2025-05-06|1877.23
#2025-05-07|1878.64
#2025-05-08|1864.10
#2025-05-09|1880.40
#2025-05-12|1893.42
#2025-05-13|1856.15
#2025-05-14|1881.34
#2025-05-15|1890.26
#2025-05-16|1890.99
#2025-05-19|1886.44
#2025-05-20|1898.49
#2025-05-21|1905.11
#2025-05-22|1888.48
#2025-05-23|1893.76
#2025-05-26|1901.72
#2025-05-27|1888.18
#2025-05-28|1907.48
#2025-05-29|1913.92
#2025-05-30|1904.49
#2025-06-02|1911.35
#2025-06-03|1913.72
#2025-06-04|1934.84
#2025-06-05|1952.46
#2025-06-06|1942.72
#2025-06-09|1965.04
#2025-06-10|1957.03
#2025-06-11|1967.14
#2025-06-12|1965.42
#2025-06-13|1944.74
#2025-06-16|1959.57
#2025-06-17|1962.24
#2025-06-18|1972.82
#2025-06-19|1951.17
#2025-06-20|1967.01
#2025-06-23|1944.88
#2025-06-24|2007.91
#2025-06-25|2008.66
#2025-06-26|2025.62
#2025-06-27|2049.89
#2025-06-30|2062.86
#2025-07-01|2076.05
#2025-07-02|2084.90
#2025-07-03|2092.63
#2025-07-04|2085.00
#2025-07-07|2058.46
#2025-07-08|2056.02
#2025-07-09|2038.96
#2025-07-10|2040.67
#2025-07-11|2046.26
#2025-07-14|2034.10
#2025-07-15|2049.07
#2025-07-16|2054.95
#2025-07-17|2072.32
#2025-07-18|2089.90
#2025-07-21|2105.94
#2025-07-22|2096.30
#2025-07-23|2118.90
#2025-07-24|2126.79
#2025-07-25|2107.16
#2025-07-28|2124.07
#2025-07-29|2110.46
#2025-07-30|2125.48
#2025-07-31|2103.68
#2025-08-01|2086.51
#2025-08-04|2110.78
#2025-08-05|2126.10
#2025-08-06|2121.73
#2025-08-07|2142.52
#2025-08-08|2168.74
#2025-08-11|2160.91
#2025-08-12|2189.09
#2025-08-13|2222.24
#2025-08-14|2219.24
#2025-08-15|2243.56
#2025-08-18|2239.86
#2025-08-19|2224.24
#2025-08-20|2208.06
#2025-08-21|2188.78
#2025-08-22|2217.63
#2025-08-25|2229.64
#2025-08-26|2201.14
#2025-08-27|2202.29
#2025-08-28|2209.86
#2025-08-29|2206.62
#2025-09-01|2184.36
#2025-09-02|2202.20
#2025-09-03|2179.98
#2025-09-04|2188.78
#2025-09-05|2200.20
#2025-09-08|2213.19
#2025-09-09|2222.71
#2025-09-10|2252.17
#2025-09-11|2289.45
#2025-09-12|2315.69
#2025-09-15|2330.14
#2025-09-16|2371.92
#2025-09-17|2367.50
#2025-09-18|2369.57
#2025-09-19|2355.86
#2025-09-22|2373.43
#2025-09-23|2376.44
#2025-09-24|2399.38
#2025-09-25|2415.10
#2025-09-26|2346.42
#2025-09-29|2361.15
#2025-09-30|2355.66
#2025-10-01|2369.23
#2025-10-02|2419.48
#2025-10-03|2435.06
#2025-10-06|2432.39
#2025-10-07|2429.18
#2025-10-08|2412.93
#2025-10-09|2446.92
#2025-10-10|2463.58
#2025-10-13|2431.92
#2025-10-14|2387.84
#2025-10-15|2452.94
#2025-10-16|2501.58
#2025-10-17|2481.76
#2025-10-20|2532.92
#2025-10-21|2521.92
#2025-10-22|2508.76
#2025-10-23|2467.09
#2025-10-24|2503.02
#2025-10-27|2566.06
#2025-10-28|2550.71
#2025-10-29|2578.55
#2025-10-30|2573.18
#2025-10-31|2607.85
#2025-11-03|2646.40
#2025-11-04|2556.50
#2025-11-05|2465.08
#2025-11-06|2475.27
#2025-11-07|2430.21
#2025-11-10|2468.38
#2025-11-11|2500.83
#2025-11-12|2492.24
#2025-11-13|2478.04
#2025-11-14|2410.33
#2025-11-17|2446.39
#2025-11-18|2383.57
#2025-11-19|2356.02
#2025-11-20|2386.81
#2025-11-21|2310.50
#2025-11-24|2335.39
#2025-11-25|2341.09
#2025-11-26|2390.71
#2025-11-27|2405.84
#2025-11-28|2376.67
#2025-12-01|2372.42
#2025-12-02|2384.79
#2025-12-03|2403.54
#2025-12-04|2440.94
#2025-12-05|2483.74
#2025-12-08|2479.58
#2025-12-09|2462.88
#2025-12-10|2467.09
#2025-12-11|2446.43
#2025-12-12|2477.49
#2025-12-15|2429.37
#2025-12-16|2396.29
#2025-12-17|2439.13
#2025-12-18|2421.17
#2025-12-19|2426.84
#2025-12-22|2468.50
#2025-12-23|2476.98
#2025-12-24|2496.29
#2025-12-25|2496.58
#2025-12-26|2556.69
#2025-12-29|2581.44
#2025-12-30|2572.98
#2025-12-31|2567.66
#2026-01-01|2569.79
#2026-01-02|2649.58
#2026-01-05|2738.41
#2026-01-06|2746.55
#2026-01-07|2746.19
#2026-01-08|2701.97
#2026-01-09|2686.45
#2026-01-12|2685.11
#2026-01-13|2672.99
#2026-01-14|2688.41
#2026-01-15|2710.56
#2026-01-16|2740.00
#2026-01-19|2738.62
#2026-01-20|2691.86
#2026-01-21|2723.87
#2026-01-22|2768.08
#2026-01-23|2777.23
#2026-01-26|2800.40
#2026-01-27|2863.18
#2026-01-28|2921.63
#2026-01-29|2907.91
#2026-01-30|2888.54
#2026-02-02|2766.55
#2026-02-03|2955.50
#2026-02-04|2953.02
#2026-02-05|2832.35
#2026-02-06|2832.22
#2026-02-09|2922.53
#2026-02-10|2962.96
#2026-02-11|3006.91
#2026-02-12|3120.87
#2026-02-13|3116.06
#2026-02-16|3133.12
#2026-02-17|3115.19
#2026-02-18|3108.42
#2026-02-19|3183.14
#2026-02-20|3168.19
#2026-02-23|3211.86
#2026-02-24|3244.75
#2026-02-25|3286.80
#2026-02-26|3418.74
#2026-02-27|3376.90
#2026-03-02|3352.16
#2026-03-03|3124.59
#2026-03-04|2895.35
#2026-03-05|3082.84
#2026-03-06|3057.40
#2026-03-09|2892.00
#2026-03-10|3061.61
#2026-03-11|3091.40
#2026-03-12|3040.69
#2026-03-13|2975.00
#2026-03-16|3029.24
#2026-03-17|3086.55
#2026-03-18|3236.31
#2026-03-19|3141.79
#2026-03-20|3111.07
#2026-03-23|2958.96
#2026-03-24|3022.51
#2026-03-25|3048.21
#2026-03-26|2961.12
#2026-03-27|2959.90
#2026-03-30|2901.02
#2026-03-31|2795.87
#2026-04-01|3027.35
#2026-04-02|2904.74
#2026-04-03|2972.61
#2026-04-06|3043.20
#2026-04-07|3064.49
#2026-04-08|3269.59
#2026-04-09|3195.76
#2026-04-10|3208.93