Table Data - Nasdaq Developed Markets Telecommunications Net Total Return Index
| Title | Nasdaq Developed Markets Telecommunications Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDM15N |
| 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 2026-05-15 |
| Last Updated | 2026-05-15 10:42 PM CDT |
| Notes | For more information about this series, see: NQDM15N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 800.77 |
| 2001-04-02 | 798.42 |
| 2001-04-03 | 771.21 |
| 2001-04-04 | 790.32 |
| 2001-04-05 | 809.44 |
| 2001-04-06 | 805.96 |
| 2001-04-09 | 816.34 |
| 2001-04-10 | 842.05 |
| 2001-04-11 | 838.79 |
| 2001-04-12 | 844.11 |
| 2001-04-13 | . |
| 2001-04-16 | 842.92 |
| 2001-04-17 | 836.52 |
| 2001-04-18 | 862.13 |
| 2001-04-19 | 876.83 |
| 2001-04-20 | 862.45 |
| 2001-04-23 | 850.21 |
| 2001-04-24 | 845.74 |
| 2001-04-25 | 851.41 |
| 2001-04-26 | 854.38 |
| 2001-04-27 | 861.97 |
| 2001-04-30 | 862.91 |
| 2001-05-01 | 878.64 |
| 2001-05-02 | 874.17 |
| 2001-05-03 | 855.66 |
| 2001-05-04 | 862.41 |
| 2001-05-07 | 872.31 |
| 2001-05-08 | 855.72 |
| 2001-05-09 | 844.21 |
| 2001-05-10 | 843.44 |
| 2001-05-11 | 835.06 |
| 2001-05-14 | 823.10 |
| 2001-05-15 | 835.16 |
| 2001-05-16 | 843.03 |
| 2001-05-17 | 844.28 |
| 2001-05-18 | 841.25 |
| 2001-05-21 | 844.28 |
| 2001-05-22 | 838.92 |
| 2001-05-23 | 823.26 |
| 2001-05-24 | 822.36 |
| 2001-05-25 | 821.91 |
| 2001-05-28 | . |
| 2001-05-29 | 812.38 |
| 2001-05-30 | 793.60 |
| 2001-05-31 | 799.85 |
| 2001-06-01 | 791.79 |
| 2001-06-04 | 790.64 |
| 2001-06-05 | 799.36 |
| 2001-06-06 | 785.85 |
| 2001-06-07 | 784.32 |
| 2001-06-08 | 784.82 |
| 2001-06-11 | 776.89 |
| 2001-06-12 | 766.25 |
| 2001-06-13 | 768.30 |
| 2001-06-14 | 760.16 |
| 2001-06-15 | 753.40 |
| 2001-06-18 | 734.00 |
| 2001-06-19 | 733.61 |
| 2001-06-20 | 731.08 |
| 2001-06-21 | 734.27 |
| 2001-06-22 | 733.20 |
| 2001-06-25 | 727.15 |
| 2001-06-26 | 725.60 |
| 2001-06-27 | 720.91 |
| 2001-06-28 | 738.65 |
| 2001-06-29 | 751.57 |
| 2001-07-02 | 768.34 |
| 2001-07-03 | 763.02 |
| 2001-07-04 | . |
| 2001-07-05 | 746.88 |
| 2001-07-06 | 733.96 |
| 2001-07-09 | 739.56 |
| 2001-07-10 | 749.82 |
| 2001-07-11 | 746.15 |
| 2001-07-12 | 756.49 |
| 2001-07-13 | 758.35 |
| 2001-07-16 | 756.70 |
| 2001-07-17 | 752.97 |
| 2001-07-18 | 748.80 |
| 2001-07-19 | 755.61 |
| 2001-07-20 | 746.33 |
| 2001-07-23 | 737.54 |
| 2001-07-24 | 725.30 |
| 2001-07-25 | 736.06 |
| 2001-07-26 | 739.56 |
| 2001-07-27 | 746.64 |
| 2001-07-30 | 751.97 |
| 2001-07-31 | 752.47 |
| 2001-08-01 | 758.52 |
| 2001-08-02 | 759.79 |
| 2001-08-03 | 754.02 |
| 2001-08-06 | 747.94 |
| 2001-08-07 | 742.50 |
| 2001-08-08 | 724.28 |
| 2001-08-09 | 714.20 |
| 2001-08-10 | 718.37 |
| 2001-08-13 | 716.80 |
| 2001-08-14 | 726.71 |
| 2001-08-15 | 718.46 |
| 2001-08-16 | 708.84 |
| 2001-08-17 | 694.83 |
| 2001-08-20 | 698.74 |
| 2001-08-21 | 698.45 |
| 2001-08-22 | 690.60 |
| 2001-08-23 | 681.33 |
| 2001-08-24 | 694.88 |
| 2001-08-27 | 691.57 |
| 2001-08-28 | 683.27 |
| 2001-08-29 | 681.05 |
| 2001-08-30 | 671.87 |
| 2001-08-31 | 673.43 |
| 2001-09-03 | . |
| 2001-09-04 | 674.89 |
| 2001-09-05 | 664.26 |
| 2001-09-06 | 646.30 |
| 2001-09-07 | 634.97 |
| 2001-09-10 | 646.23 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 649.02 |
| 2001-09-18 | 669.76 |
| 2001-09-19 | 675.91 |
| 2001-09-20 | 674.40 |
| 2001-09-21 | 653.31 |
| 2001-09-24 | 669.06 |
| 2001-09-25 | 684.42 |
| 2001-09-26 | 685.69 |
| 2001-09-27 | 678.89 |
| 2001-09-28 | 691.00 |
| 2001-10-01 | 687.89 |
| 2001-10-02 | 694.49 |
| 2001-10-03 | 690.36 |
| 2001-10-04 | 699.48 |
| 2001-10-05 | 698.15 |
| 2001-10-08 | 705.05 |
| 2001-10-09 | 702.39 |
| 2001-10-10 | 706.37 |
| 2001-10-11 | 696.15 |
| 2001-10-12 | 689.75 |
| 2001-10-15 | 684.95 |
| 2001-10-16 | 686.66 |
| 2001-10-17 | 695.52 |
| 2001-10-18 | 681.81 |
| 2001-10-19 | 677.56 |
| 2001-10-22 | 673.18 |
| 2001-10-23 | 672.64 |
| 2001-10-24 | 676.04 |
| 2001-10-25 | 668.79 |
| 2001-10-26 | 677.48 |
| 2001-10-29 | 672.54 |
| 2001-10-30 | 654.69 |
| 2001-10-31 | 652.91 |
| 2001-11-01 | 659.60 |
| 2001-11-02 | 659.89 |
| 2001-11-05 | 667.74 |
| 2001-11-06 | 672.60 |
| 2001-11-07 | 673.09 |
| 2001-11-08 | 681.47 |
| 2001-11-09 | 677.12 |
| 2001-11-12 | 669.15 |
| 2001-11-13 | 677.32 |
| 2001-11-14 | 684.13 |
| 2001-11-15 | 702.87 |
| 2001-11-16 | 706.53 |
| 2001-11-19 | 710.86 |
| 2001-11-20 | 696.67 |
| 2001-11-21 | 686.37 |
| 2001-11-22 | . |
| 2001-11-23 | 690.10 |
| 2001-11-26 | 697.73 |
| 2001-11-27 | 687.93 |
| 2001-11-28 | 680.56 |
| 2001-11-29 | 680.15 |
| 2001-11-30 | 682.53 |
| 2001-12-03 | 677.70 |
| 2001-12-04 | 683.49 |
| 2001-12-05 | 698.19 |
| 2001-12-06 | 703.92 |
| 2001-12-07 | 695.30 |
| 2001-12-10 | 683.01 |
| 2001-12-11 | 681.82 |
| 2001-12-12 | 680.14 |
| 2001-12-13 | 670.36 |
| 2001-12-14 | 669.43 |
| 2001-12-17 | 685.76 |
| 2001-12-18 | 681.18 |
| 2001-12-19 | 676.87 |
| 2001-12-20 | 677.91 |
| 2001-12-21 | 672.54 |
| 2001-12-24 | 673.70 |
| 2001-12-25 | . |
| 2001-12-26 | 672.42 |
| 2001-12-27 | 681.92 |
| 2001-12-28 | 682.23 |
| 2001-12-31 | 681.70 |
| 2002-01-01 | . |
| 2002-01-02 | 686.48 |
| 2002-01-03 | 700.86 |
| 2002-01-04 | 704.54 |
| 2002-01-07 | 696.46 |
| 2002-01-08 | 689.97 |
| 2002-01-09 | 673.45 |
| 2002-01-10 | 668.52 |
| 2002-01-11 | 667.42 |
| 2002-01-14 | 658.80 |
| 2002-01-15 | 658.30 |
| 2002-01-16 | 647.86 |
| 2002-01-17 | 651.91 |
| 2002-01-18 | 648.39 |
| 2002-01-21 | . |
| 2002-01-22 | 636.74 |
| 2002-01-23 | 640.24 |
| 2002-01-24 | 644.19 |
| 2002-01-25 | 635.82 |
| 2002-01-28 | 638.09 |
| 2002-01-29 | 622.54 |
| 2002-01-30 | 614.18 |
| 2002-01-31 | 623.23 |
| 2002-02-01 | 619.55 |
| 2002-02-04 | 603.77 |
| 2002-02-05 | 592.49 |
| 2002-02-06 | 575.10 |
| 2002-02-07 | 589.01 |
| 2002-02-08 | 595.46 |
| 2002-02-11 | 598.68 |
| 2002-02-12 | 594.26 |
| 2002-02-13 | 595.36 |
| 2002-02-14 | 593.79 |
| 2002-02-15 | 587.52 |
| 2002-02-18 | . |
| 2002-02-19 | 575.37 |
| 2002-02-20 | 579.81 |
| 2002-02-21 | 576.50 |
| 2002-02-22 | 577.04 |
| 2002-02-25 | 584.35 |
| 2002-02-26 | 587.05 |
| 2002-02-27 | 596.58 |
| 2002-02-28 | 594.12 |
| 2002-03-01 | 606.86 |
| 2002-03-04 | 618.58 |
| 2002-03-05 | 614.21 |
| 2002-03-06 | 628.41 |
| 2002-03-07 | 635.75 |
| 2002-03-08 | 633.63 |
| 2002-03-11 | 630.70 |
| 2002-03-12 | 622.74 |
| 2002-03-13 | 620.68 |
| 2002-03-14 | 623.72 |
| 2002-03-15 | 626.66 |
| 2002-03-18 | 624.86 |
| 2002-03-19 | 622.95 |
| 2002-03-20 | 621.33 |
| 2002-03-21 | 620.21 |
| 2002-03-22 | 611.37 |
| 2002-03-25 | 604.14 |
| 2002-03-26 | 605.38 |
| 2002-03-27 | 603.83 |
| 2002-03-28 | 608.85 |
| 2002-03-29 | . |
| 2002-04-01 | 605.38 |
| 2002-04-02 | 602.38 |
| 2002-04-03 | 605.68 |
| 2002-04-04 | 606.73 |
| 2002-04-05 | 601.59 |
| 2002-04-08 | 591.99 |
| 2002-04-09 | 576.73 |
| 2002-04-10 | 577.24 |
| 2002-04-11 | 553.71 |
| 2002-04-12 | 554.13 |
| 2002-04-15 | 555.78 |
| 2002-04-16 | 583.46 |
| 2002-04-17 | 586.71 |
| 2002-04-18 | 579.22 |
| 2002-04-19 | 571.39 |
| 2002-04-22 | 556.90 |
| 2002-04-23 | 551.72 |
| 2002-04-24 | 552.09 |
| 2002-04-25 | 557.37 |
| 2002-04-26 | 547.73 |
| 2002-04-29 | 538.91 |
| 2002-04-30 | 541.43 |
| 2002-05-01 | 550.35 |
| 2002-05-02 | 540.43 |
| 2002-05-03 | 524.85 |
| 2002-05-06 | 520.72 |
| 2002-05-07 | 514.22 |
| 2002-05-08 | 535.25 |
| 2002-05-09 | 533.57 |
| 2002-05-10 | 519.37 |
| 2002-05-13 | 527.41 |
| 2002-05-14 | 537.49 |
| 2002-05-15 | 547.53 |
| 2002-05-16 | 557.54 |
| 2002-05-17 | 556.92 |
| 2002-05-20 | 555.56 |
| 2002-05-21 | 556.62 |
| 2002-05-22 | 557.07 |
| 2002-05-23 | 564.95 |
| 2002-05-24 | 559.87 |
| 2002-05-27 | . |
| 2002-05-28 | 557.06 |
| 2002-05-29 | 553.73 |
| 2002-05-30 | 548.82 |
| 2002-05-31 | 552.74 |
| 2002-06-03 | 545.85 |
| 2002-06-04 | 544.05 |
| 2002-06-05 | 538.60 |
| 2002-06-06 | 528.21 |
| 2002-06-07 | 526.51 |
| 2002-06-10 | 525.20 |
| 2002-06-11 | 523.65 |
| 2002-06-12 | 523.88 |
| 2002-06-13 | 517.40 |
| 2002-06-14 | 505.52 |
| 2002-06-17 | 514.72 |
| 2002-06-18 | 514.68 |
| 2002-06-19 | 498.26 |
| 2002-06-20 | 490.87 |
| 2002-06-21 | 491.32 |
| 2002-06-24 | 484.17 |
| 2002-06-25 | 482.16 |
| 2002-06-26 | 474.29 |
| 2002-06-27 | 481.19 |
| 2002-06-28 | 495.04 |
| 2002-07-01 | 492.01 |
| 2002-07-02 | 479.08 |
| 2002-07-03 | 475.63 |
| 2002-07-04 | . |
| 2002-07-05 | 503.05 |
| 2002-07-08 | 506.76 |
| 2002-07-09 | 500.24 |
| 2002-07-10 | 490.07 |
| 2002-07-11 | 492.44 |
| 2002-07-12 | 493.60 |
| 2002-07-15 | 484.10 |
| 2002-07-16 | 490.53 |
| 2002-07-17 | 498.20 |
| 2002-07-18 | 499.50 |
| 2002-07-19 | 481.55 |
| 2002-07-22 | 452.66 |
| 2002-07-23 | 434.74 |
| 2002-07-24 | 438.99 |
| 2002-07-25 | 449.89 |
| 2002-07-26 | 447.57 |
| 2002-07-29 | 463.82 |
| 2002-07-30 | 466.28 |
| 2002-07-31 | 473.64 |
| 2002-08-01 | 459.22 |
| 2002-08-02 | 461.33 |
| 2002-08-05 | 445.93 |
| 2002-08-06 | 448.18 |
| 2002-08-07 | 445.60 |
| 2002-08-08 | 458.46 |
| 2002-08-09 | 463.20 |
| 2002-08-12 | 459.51 |
| 2002-08-13 | 456.43 |
| 2002-08-14 | 464.14 |
| 2002-08-15 | 469.24 |
| 2002-08-16 | 479.78 |
| 2002-08-19 | 496.04 |
| 2002-08-20 | 486.25 |
| 2002-08-21 | 492.63 |
| 2002-08-22 | 497.48 |
| 2002-08-23 | 488.54 |
| 2002-08-26 | 493.08 |
| 2002-08-27 | 493.13 |
| 2002-08-28 | 478.53 |
| 2002-08-29 | 479.57 |
| 2002-08-30 | 473.26 |
| 2002-09-02 | . |
| 2002-09-03 | 447.67 |
| 2002-09-04 | 453.64 |
| 2002-09-05 | 448.50 |
| 2002-09-06 | 456.94 |
| 2002-09-09 | 454.35 |
| 2002-09-10 | 461.59 |
| 2002-09-11 | 470.92 |
| 2002-09-12 | 459.65 |
| 2002-09-13 | 452.77 |
| 2002-09-16 | 450.90 |
| 2002-09-17 | 447.89 |
| 2002-09-18 | 441.07 |
| 2002-09-19 | 433.23 |
| 2002-09-20 | 434.14 |
| 2002-09-23 | 424.11 |
| 2002-09-24 | 414.44 |
| 2002-09-25 | 416.69 |
| 2002-09-26 | 424.89 |
| 2002-09-27 | 416.74 |
| 2002-09-30 | 402.82 |
| 2002-10-01 | 416.01 |
| 2002-10-02 | 421.52 |
| 2002-10-03 | 431.91 |
| 2002-10-04 | 431.88 |
| 2002-10-07 | 421.29 |
| 2002-10-08 | 419.13 |
| 2002-10-09 | 419.42 |
| 2002-10-10 | 432.06 |
| 2002-10-11 | 451.50 |
| 2002-10-14 | 446.34 |
| 2002-10-15 | 466.60 |
| 2002-10-16 | 457.57 |
| 2002-10-17 | 468.82 |
| 2002-10-18 | 470.37 |
| 2002-10-21 | 473.36 |
| 2002-10-22 | 482.55 |
| 2002-10-23 | 479.31 |
| 2002-10-24 | 486.07 |
| 2002-10-25 | 485.62 |
| 2002-10-28 | 499.37 |
| 2002-10-29 | 483.81 |
| 2002-10-30 | 496.62 |
| 2002-10-31 | 492.91 |
| 2002-11-01 | 501.26 |
| 2002-11-04 | 517.49 |
| 2002-11-05 | 521.23 |
| 2002-11-06 | 513.20 |
| 2002-11-07 | 507.63 |
| 2002-11-08 | 504.85 |
| 2002-11-11 | 491.82 |
| 2002-11-12 | 506.03 |
| 2002-11-13 | 500.46 |
| 2002-11-14 | 508.61 |
| 2002-11-15 | 515.71 |
| 2002-11-18 | 517.14 |
| 2002-11-19 | 507.58 |
| 2002-11-20 | 516.26 |
| 2002-11-21 | 532.91 |
| 2002-11-22 | 534.03 |
| 2002-11-25 | 536.66 |
| 2002-11-26 | 520.73 |
| 2002-11-27 | 533.99 |
| 2002-11-28 | . |
| 2002-11-29 | 541.41 |
| 2002-12-02 | 541.14 |
| 2002-12-03 | 529.90 |
| 2002-12-04 | 526.65 |
| 2002-12-05 | 521.66 |
| 2002-12-06 | 526.20 |
| 2002-12-09 | 509.31 |
| 2002-12-10 | 511.31 |
| 2002-12-11 | 513.34 |
| 2002-12-12 | 510.09 |
| 2002-12-13 | 509.09 |
| 2002-12-16 | 521.81 |
| 2002-12-17 | 521.22 |
| 2002-12-18 | 512.02 |
| 2002-12-19 | 513.75 |
| 2002-12-20 | 523.17 |
| 2002-12-23 | 523.16 |
| 2002-12-24 | 520.29 |
| 2002-12-25 | . |
| 2002-12-26 | 521.01 |
| 2002-12-27 | 510.73 |
| 2002-12-30 | 512.23 |
| 2002-12-31 | 512.92 |
| 2003-01-01 | . |
| 2003-01-02 | 529.82 |
| 2003-01-03 | 533.67 |
| 2003-01-06 | 559.16 |
| 2003-01-07 | 554.97 |
| 2003-01-08 | 541.91 |
| 2003-01-09 | 546.25 |
| 2003-01-10 | 548.12 |
| 2003-01-13 | 554.49 |
| 2003-01-14 | 563.88 |
| 2003-01-15 | 555.50 |
| 2003-01-16 | 553.50 |
| 2003-01-17 | 541.56 |
| 2003-01-20 | . |
| 2003-01-21 | 535.57 |
| 2003-01-22 | 533.57 |
| 2003-01-23 | 522.44 |
| 2003-01-24 | 515.21 |
| 2003-01-27 | 506.29 |
| 2003-01-28 | 505.72 |
| 2003-01-29 | 503.91 |
| 2003-01-30 | 500.94 |
| 2003-01-31 | 503.13 |
| 2003-02-03 | 509.72 |
| 2003-02-04 | 505.92 |
| 2003-02-05 | 511.48 |
| 2003-02-06 | 504.70 |
| 2003-02-07 | 502.21 |
| 2003-02-10 | 499.87 |
| 2003-02-11 | 502.10 |
| 2003-02-12 | 499.10 |
| 2003-02-13 | 497.15 |
| 2003-02-14 | 505.03 |
| 2003-02-17 | . |
| 2003-02-18 | 510.21 |
| 2003-02-19 | 497.57 |
| 2003-02-20 | 487.30 |
| 2003-02-21 | 489.26 |
| 2003-02-24 | 483.57 |
| 2003-02-25 | 476.04 |
| 2003-02-26 | 475.26 |
| 2003-02-27 | 475.93 |
| 2003-02-28 | 477.72 |
| 2003-03-03 | 479.05 |
| 2003-03-04 | 472.32 |
| 2003-03-05 | 474.76 |
| 2003-03-06 | 467.22 |
| 2003-03-07 | 464.51 |
| 2003-03-10 | 448.04 |
| 2003-03-11 | 447.29 |
| 2003-03-12 | 446.36 |
| 2003-03-13 | 464.18 |
| 2003-03-14 | 474.36 |
| 2003-03-17 | 485.38 |
| 2003-03-18 | 483.30 |
| 2003-03-19 | 487.34 |
| 2003-03-20 | 488.06 |
| 2003-03-21 | 493.70 |
| 2003-03-24 | 483.06 |
| 2003-03-25 | 483.98 |
| 2003-03-26 | 484.73 |
| 2003-03-27 | 483.36 |
| 2003-03-28 | 482.06 |
| 2003-03-31 | 473.54 |
| 2003-04-01 | 483.26 |
| 2003-04-02 | 496.51 |
| 2003-04-03 | 490.66 |
| 2003-04-04 | 491.44 |
| 2003-04-07 | 499.19 |
| 2003-04-08 | 495.93 |
| 2003-04-09 | 491.36 |
| 2003-04-10 | 491.67 |
| 2003-04-11 | 490.35 |
| 2003-04-14 | 496.48 |
| 2003-04-15 | 500.66 |
| 2003-04-16 | 494.30 |
| 2003-04-17 | 498.26 |
| 2003-04-18 | . |
| 2003-04-21 | 494.09 |
| 2003-04-22 | 498.45 |
| 2003-04-23 | 517.11 |
| 2003-04-24 | 518.25 |
| 2003-04-25 | 515.34 |
| 2003-04-28 | 524.56 |
| 2003-04-29 | 523.07 |
| 2003-04-30 | 525.67 |
| 2003-05-01 | 524.97 |
| 2003-05-02 | 529.87 |
| 2003-05-05 | 528.97 |
| 2003-05-06 | 539.83 |
| 2003-05-07 | 530.11 |
| 2003-05-08 | 523.45 |
| 2003-05-09 | 531.57 |
| 2003-05-12 | 538.86 |
| 2003-05-13 | 540.81 |
| 2003-05-14 | 541.84 |
| 2003-05-15 | 545.57 |
| 2003-05-16 | 544.97 |
| 2003-05-19 | 535.09 |
| 2003-05-20 | 537.67 |
| 2003-05-21 | 538.39 |
| 2003-05-22 | 544.96 |
| 2003-05-23 | 553.66 |
| 2003-05-26 | . |
| 2003-05-27 | 554.05 |
| 2003-05-28 | 556.05 |
| 2003-05-29 | 561.69 |
| 2003-05-30 | 563.64 |
| 2003-06-02 | 571.19 |
| 2003-06-03 | 570.21 |
| 2003-06-04 | 575.95 |
| 2003-06-05 | 576.90 |
| 2003-06-06 | 574.16 |
| 2003-06-09 | 567.94 |
| 2003-06-10 | 567.20 |
| 2003-06-11 | 572.48 |
| 2003-06-12 | 575.30 |
| 2003-06-13 | 569.41 |
| 2003-06-16 | 577.28 |
| 2003-06-17 | 580.26 |
| 2003-06-18 | 582.89 |
| 2003-06-19 | 580.12 |
| 2003-06-20 | 585.63 |
| 2003-06-23 | 577.09 |
| 2003-06-24 | 576.75 |
| 2003-06-25 | 577.08 |
| 2003-06-26 | 576.85 |
| 2003-06-27 | 577.06 |
| 2003-06-30 | 570.69 |
| 2003-07-01 | 572.99 |
| 2003-07-02 | 584.81 |
| 2003-07-03 | 585.44 |
| 2003-07-04 | . |
| 2003-07-07 | 584.62 |
| 2003-07-08 | 582.27 |
| 2003-07-09 | 577.92 |
| 2003-07-10 | 568.98 |
| 2003-07-11 | 570.74 |
| 2003-07-14 | 573.51 |
| 2003-07-15 | 569.44 |
| 2003-07-16 | 562.26 |
| 2003-07-17 | 552.44 |
| 2003-07-18 | 555.52 |
| 2003-07-21 | 548.07 |
| 2003-07-22 | 553.48 |
| 2003-07-23 | 553.48 |
| 2003-07-24 | 558.24 |
| 2003-07-25 | 563.44 |
| 2003-07-28 | 568.67 |
| 2003-07-29 | 566.04 |
| 2003-07-30 | 561.35 |
| 2003-07-31 | 559.92 |
| 2003-08-01 | 555.69 |
| 2003-08-04 | 559.34 |
| 2003-08-05 | 557.43 |
| 2003-08-06 | 559.69 |
| 2003-08-07 | 558.31 |
| 2003-08-08 | 560.55 |
| 2003-08-11 | 563.01 |
| 2003-08-12 | 565.49 |
| 2003-08-13 | 563.43 |
| 2003-08-14 | 569.33 |
| 2003-08-15 | 569.18 |
| 2003-08-18 | 572.02 |
| 2003-08-19 | 572.58 |
| 2003-08-20 | 574.41 |
| 2003-08-21 | 572.76 |
| 2003-08-22 | 564.02 |
| 2003-08-25 | 560.54 |
| 2003-08-26 | 559.93 |
| 2003-08-27 | 559.78 |
| 2003-08-28 | 561.56 |
| 2003-08-29 | 561.12 |
| 2003-09-01 | . |
| 2003-09-02 | 563.40 |
| 2003-09-03 | 565.32 |
| 2003-09-04 | 567.31 |
| 2003-09-05 | 568.85 |
| 2003-09-08 | 570.92 |
| 2003-09-09 | 571.60 |
| 2003-09-10 | 571.73 |
| 2003-09-11 | 570.15 |
| 2003-09-12 | 573.42 |
| 2003-09-15 | 573.06 |
| 2003-09-16 | 576.79 |
| 2003-09-17 | 580.31 |
| 2003-09-18 | 587.30 |
| 2003-09-19 | 584.05 |
| 2003-09-22 | 580.29 |
| 2003-09-23 | 576.22 |
| 2003-09-24 | 573.67 |
| 2003-09-25 | 571.17 |
| 2003-09-26 | 566.77 |
| 2003-09-29 | 565.39 |
| 2003-09-30 | 563.51 |
| 2003-10-01 | 572.79 |
| 2003-10-02 | 574.50 |
| 2003-10-03 | 583.20 |
| 2003-10-06 | 584.99 |
| 2003-10-07 | 590.48 |
| 2003-10-08 | 587.74 |
| 2003-10-09 | 590.13 |
| 2003-10-10 | 589.16 |
| 2003-10-13 | 586.88 |
| 2003-10-14 | 584.24 |
| 2003-10-15 | 584.42 |
| 2003-10-16 | 589.00 |
| 2003-10-17 | 584.89 |
| 2003-10-20 | 589.13 |
| 2003-10-21 | 587.73 |
| 2003-10-22 | 587.72 |
| 2003-10-23 | 583.74 |
| 2003-10-24 | 585.02 |
| 2003-10-27 | 587.30 |
| 2003-10-28 | 593.37 |
| 2003-10-29 | 593.88 |
| 2003-10-30 | 593.51 |
| 2003-10-31 | 593.37 |
| 2003-11-03 | 592.45 |
| 2003-11-04 | 589.18 |
| 2003-11-05 | 584.99 |
| 2003-11-06 | 580.52 |
| 2003-11-07 | 584.18 |
| 2003-11-10 | 582.73 |
| 2003-11-11 | 581.50 |
| 2003-11-12 | 593.58 |
| 2003-11-13 | 593.25 |
| 2003-11-14 | 594.35 |
| 2003-11-17 | 589.73 |
| 2003-11-18 | 597.12 |
| 2003-11-19 | 593.05 |
| 2003-11-20 | 592.88 |
| 2003-11-21 | 597.08 |
| 2003-11-24 | 602.99 |
| 2003-11-25 | 607.61 |
| 2003-11-26 | 608.32 |
| 2003-11-27 | . |
| 2003-11-28 | 609.94 |
| 2003-12-01 | 618.88 |
| 2003-12-02 | 620.79 |
| 2003-12-03 | 618.93 |
| 2003-12-04 | 622.16 |
| 2003-12-05 | 623.35 |
| 2003-12-08 | 622.01 |
| 2003-12-09 | 623.44 |
| 2003-12-10 | 621.93 |
| 2003-12-11 | 624.57 |
| 2003-12-12 | 627.47 |
| 2003-12-15 | 627.98 |
| 2003-12-16 | 625.75 |
| 2003-12-17 | 628.22 |
| 2003-12-18 | 634.34 |
| 2003-12-19 | 634.85 |
| 2003-12-22 | 638.17 |
| 2003-12-23 | 641.89 |
| 2003-12-24 | 642.12 |
| 2003-12-25 | . |
| 2003-12-26 | 642.32 |
| 2003-12-29 | 647.37 |
| 2003-12-30 | 652.21 |
| 2003-12-31 | 657.18 |
| 2004-01-01 | . |
| 2004-01-02 | 663.18 |
| 2004-01-05 | 681.75 |
| 2004-01-06 | 688.37 |
| 2004-01-07 | 685.64 |
| 2004-01-08 | 695.56 |
| 2004-01-09 | 690.95 |
| 2004-01-12 | 692.33 |
| 2004-01-13 | 693.92 |
| 2004-01-14 | 696.19 |
| 2004-01-15 | 687.39 |
| 2004-01-16 | 681.32 |
| 2004-01-19 | . |
| 2004-01-20 | 690.75 |
| 2004-01-21 | 692.21 |
| 2004-01-22 | 694.55 |
| 2004-01-23 | 694.28 |
| 2004-01-26 | 689.77 |
| 2004-01-27 | 690.23 |
| 2004-01-28 | 683.85 |
| 2004-01-29 | 672.02 |
| 2004-01-30 | 669.89 |
| 2004-02-02 | 674.15 |
| 2004-02-03 | 676.42 |
| 2004-02-04 | 664.98 |
| 2004-02-05 | 667.04 |
| 2004-02-06 | 676.58 |
| 2004-02-09 | 678.89 |
| 2004-02-10 | 681.08 |
| 2004-02-11 | 681.51 |
| 2004-02-12 | 684.59 |
| 2004-02-13 | 683.13 |
| 2004-02-16 | . |
| 2004-02-17 | 694.73 |
| 2004-02-18 | 689.78 |
| 2004-02-19 | 686.32 |
| 2004-02-20 | 678.76 |
| 2004-02-23 | 674.23 |
| 2004-02-24 | 676.12 |
| 2004-02-25 | 673.15 |
| 2004-02-26 | 667.78 |
| 2004-02-27 | 667.23 |
| 2004-03-01 | 678.28 |
| 2004-03-02 | 679.93 |
| 2004-03-03 | 669.59 |
| 2004-03-04 | 673.88 |
| 2004-03-05 | 679.33 |
| 2004-03-08 | 677.62 |
| 2004-03-09 | 676.56 |
| 2004-03-10 | 662.16 |
| 2004-03-11 | 649.36 |
| 2004-03-12 | 648.97 |
| 2004-03-15 | 639.03 |
| 2004-03-16 | 645.85 |
| 2004-03-17 | 653.08 |
| 2004-03-18 | 652.94 |
| 2004-03-19 | 651.69 |
| 2004-03-22 | 640.98 |
| 2004-03-23 | 637.58 |
| 2004-03-24 | 634.22 |
| 2004-03-25 | 643.79 |
| 2004-03-26 | 640.45 |
| 2004-03-29 | 648.84 |
| 2004-03-30 | 650.73 |
| 2004-03-31 | 653.70 |
| 2004-04-01 | 660.07 |
| 2004-04-02 | 661.68 |
| 2004-04-05 | 664.58 |
| 2004-04-06 | 664.51 |
| 2004-04-07 | 662.49 |
| 2004-04-08 | 661.99 |
| 2004-04-09 | . |
| 2004-04-12 | 661.82 |
| 2004-04-13 | 654.78 |
| 2004-04-14 | 647.05 |
| 2004-04-15 | 646.47 |
| 2004-04-16 | 652.80 |
| 2004-04-19 | 657.73 |
| 2004-04-20 | 656.23 |
| 2004-04-21 | 650.97 |
| 2004-04-22 | 654.15 |
| 2004-04-23 | 653.95 |
| 2004-04-26 | 656.95 |
| 2004-04-27 | 657.62 |
| 2004-04-28 | 648.89 |
| 2004-04-29 | 647.23 |
| 2004-04-30 | 644.21 |
| 2004-05-03 | 645.14 |
| 2004-05-04 | 652.09 |
| 2004-05-05 | 659.55 |
| 2004-05-06 | 649.01 |
| 2004-05-07 | 635.38 |
| 2004-05-10 | 614.84 |
| 2004-05-11 | 617.30 |
| 2004-05-12 | 617.24 |
| 2004-05-13 | 615.94 |
| 2004-05-14 | 611.67 |
| 2004-05-17 | 608.41 |
| 2004-05-18 | 613.57 |
| 2004-05-19 | 625.09 |
| 2004-05-20 | 619.83 |
| 2004-05-21 | 624.50 |
| 2004-05-24 | 622.25 |
| 2004-05-25 | 618.10 |
| 2004-05-26 | 617.78 |
| 2004-05-27 | 629.21 |
| 2004-05-28 | 625.77 |
| 2004-05-31 | . |
| 2004-06-01 | 622.38 |
| 2004-06-02 | 626.46 |
| 2004-06-03 | 621.55 |
| 2004-06-04 | 625.01 |
| 2004-06-07 | 635.86 |
| 2004-06-08 | 636.42 |
| 2004-06-09 | 634.02 |
| 2004-06-10 | 636.64 |
| 2004-06-11 | . |
| 2004-06-14 | 627.97 |
| 2004-06-15 | 631.24 |
| 2004-06-16 | 632.18 |
| 2004-06-17 | 633.06 |
| 2004-06-18 | 634.36 |
| 2004-06-21 | 633.41 |
| 2004-06-22 | 627.85 |
| 2004-06-23 | 629.82 |
| 2004-06-24 | 631.07 |
| 2004-06-25 | 633.34 |
| 2004-06-28 | 639.54 |
| 2004-06-29 | 636.82 |
| 2004-06-30 | 637.19 |
| 2004-07-01 | 634.41 |
| 2004-07-02 | 634.69 |
| 2004-07-05 | . |
| 2004-07-06 | 631.09 |
| 2004-07-07 | 636.75 |
| 2004-07-08 | 634.75 |
| 2004-07-09 | 633.34 |
| 2004-07-12 | 636.39 |
| 2004-07-13 | 632.82 |
| 2004-07-14 | 634.12 |
| 2004-07-15 | 629.09 |
| 2004-07-16 | 630.59 |
| 2004-07-19 | 627.82 |
| 2004-07-20 | 626.56 |
| 2004-07-21 | 621.91 |
| 2004-07-22 | 622.53 |
| 2004-07-23 | 619.99 |
| 2004-07-26 | 619.29 |
| 2004-07-27 | 626.62 |
| 2004-07-28 | 630.36 |
| 2004-07-29 | 635.79 |
| 2004-07-30 | 634.25 |
| 2004-08-02 | 635.22 |
| 2004-08-03 | 634.64 |
| 2004-08-04 | 631.12 |
| 2004-08-05 | 627.36 |
| 2004-08-06 | 623.37 |
| 2004-08-09 | 620.87 |
| 2004-08-10 | 627.11 |
| 2004-08-11 | 624.74 |
| 2004-08-12 | 622.54 |
| 2004-08-13 | 626.77 |
| 2004-08-16 | 633.45 |
| 2004-08-17 | 635.33 |
| 2004-08-18 | 638.79 |
| 2004-08-19 | 640.11 |
| 2004-08-20 | 638.08 |
| 2004-08-23 | 640.52 |
| 2004-08-24 | 637.93 |
| 2004-08-25 | 639.68 |
| 2004-08-26 | 640.68 |
| 2004-08-27 | 642.06 |
| 2004-08-30 | 638.19 |
| 2004-08-31 | 637.04 |
| 2004-09-01 | 638.35 |
| 2004-09-02 | 642.28 |
| 2004-09-03 | 639.91 |
| 2004-09-06 | . |
| 2004-09-07 | 649.78 |
| 2004-09-08 | 648.27 |
| 2004-09-09 | 647.49 |
| 2004-09-10 | 653.53 |
| 2004-09-13 | 656.80 |
| 2004-09-14 | 655.82 |
| 2004-09-15 | 646.94 |
| 2004-09-16 | 651.04 |
| 2004-09-17 | 652.46 |
| 2004-09-20 | 648.45 |
| 2004-09-21 | 653.19 |
| 2004-09-22 | 651.11 |
| 2004-09-23 | 652.27 |
| 2004-09-24 | 650.01 |
| 2004-09-27 | 645.15 |
| 2004-09-28 | 646.27 |
| 2004-09-29 | 650.06 |
| 2004-09-30 | 652.35 |
| 2004-10-01 | 665.69 |
| 2004-10-04 | 670.09 |
| 2004-10-05 | 673.38 |
| 2004-10-06 | 676.57 |
| 2004-10-07 | 674.29 |
| 2004-10-08 | 674.47 |
| 2004-10-11 | 673.67 |
| 2004-10-12 | 669.19 |
| 2004-10-13 | 667.22 |
| 2004-10-14 | 665.75 |
| 2004-10-15 | 671.85 |
| 2004-10-18 | 673.54 |
| 2004-10-19 | 675.76 |
| 2004-10-20 | 674.60 |
| 2004-10-21 | 675.09 |
| 2004-10-22 | 672.18 |
| 2004-10-25 | 669.98 |
| 2004-10-26 | 670.88 |
| 2004-10-27 | 677.92 |
| 2004-10-28 | 681.98 |
| 2004-10-29 | 682.52 |
| 2004-11-01 | 686.94 |
| 2004-11-02 | 690.34 |
| 2004-11-03 | 696.09 |
| 2004-11-04 | 699.81 |
| 2004-11-05 | 703.99 |
| 2004-11-08 | 703.01 |
| 2004-11-09 | 701.55 |
| 2004-11-10 | 697.96 |
| 2004-11-11 | 707.39 |
| 2004-11-12 | 716.44 |
| 2004-11-15 | 716.00 |
| 2004-11-16 | 713.21 |
| 2004-11-17 | 721.94 |
| 2004-11-18 | 723.64 |
| 2004-11-19 | 719.50 |
| 2004-11-22 | 717.49 |
| 2004-11-23 | 718.59 |
| 2004-11-24 | 722.20 |
| 2004-11-25 | . |
| 2004-11-26 | 727.26 |
| 2004-11-29 | 729.34 |
| 2004-11-30 | 728.55 |
| 2004-12-01 | 739.72 |
| 2004-12-02 | 745.67 |
| 2004-12-03 | 747.56 |
| 2004-12-06 | 746.52 |
| 2004-12-07 | 746.11 |
| 2004-12-08 | 739.15 |
| 2004-12-09 | 733.79 |
| 2004-12-10 | 733.16 |
| 2004-12-13 | 743.76 |
| 2004-12-14 | 741.89 |
| 2004-12-15 | 743.38 |
| 2004-12-16 | 740.75 |
| 2004-12-17 | 738.62 |
| 2004-12-20 | 741.80 |
| 2004-12-21 | 740.74 |
| 2004-12-22 | 744.61 |
| 2004-12-23 | 747.98 |
| 2004-12-24 | . |
| 2004-12-27 | 751.62 |
| 2004-12-28 | 753.39 |
| 2004-12-29 | 752.42 |
| 2004-12-30 | 754.48 |
| 2004-12-31 | 753.76 |
| 2005-01-03 | 750.79 |
| 2005-01-04 | 743.93 |
| 2005-01-05 | 741.06 |
| 2005-01-06 | 739.20 |
| 2005-01-07 | 739.74 |
| 2005-01-10 | 737.15 |
| 2005-01-11 | 734.72 |
| 2005-01-12 | 736.75 |
| 2005-01-13 | 731.11 |
| 2005-01-14 | 727.31 |
| 2005-01-17 | . |
| 2005-01-18 | 726.90 |
| 2005-01-19 | 724.49 |
| 2005-01-20 | 717.53 |
| 2005-01-21 | 719.28 |
| 2005-01-24 | 718.59 |
| 2005-01-25 | 715.55 |
| 2005-01-26 | 723.91 |
| 2005-01-27 | 720.64 |
#2005-01-28| 718.18
#2005-01-31| 721.86
#2005-02-01| 723.76
#2005-02-02| 724.62
#2005-02-03| 723.79
#2005-02-04| 730.94
#2005-02-07| 729.39
#2005-02-08| 728.12
#2005-02-09| 724.82
#2005-02-10| 725.30
#2005-02-11| 728.94
#2005-02-14| 733.83
#2005-02-15| 737.02
#2005-02-16| 734.61
#2005-02-17| 732.41
#2005-02-18| 730.33
#2005-02-21| .
#2005-02-22| 726.66
#2005-02-23| 726.22
#2005-02-24| 727.61
#2005-02-25| 732.76
#2005-02-28| 731.37
#2005-03-01| 734.86
#2005-03-02| 736.28
#2005-03-03| 734.67
#2005-03-04| 741.17
#2005-03-07| 741.20
#2005-03-08| 742.37
#2005-03-09| 739.43
#2005-03-10| 735.52
#2005-03-11| 735.36
#2005-03-14| 732.01
#2005-03-15| 730.10
#2005-03-16| 728.11
#2005-03-17| 726.77
#2005-03-18| 724.55
#2005-03-21| 721.41
#2005-03-22| 719.81
#2005-03-23| 714.93
#2005-03-24| 715.36
#2005-03-25| .
#2005-03-28| 714.26
#2005-03-29| 712.66
#2005-03-30| 716.70
#2005-03-31| 719.24
#2005-04-01| 717.88
#2005-04-04| 714.92
#2005-04-05| 719.92
#2005-04-06| 718.60
#2005-04-07| 723.75
#2005-04-08| 721.79
#2005-04-11| 724.34
#2005-04-12| 720.60
#2005-04-13| 720.50
#2005-04-14| 714.78
#2005-04-15| 705.10
#2005-04-18| 700.92
#2005-04-19| 704.19
#2005-04-20| 701.32
#2005-04-21| 707.90
#2005-04-22| 708.86
#2005-04-25| 707.84
#2005-04-26| 702.17
#2005-04-27| 702.49
#2005-04-28| 700.83
#2005-04-29| 704.34
#2005-05-02| 699.59
#2005-05-03| 701.84
#2005-05-04| 707.25
#2005-05-05| 706.42
#2005-05-06| 707.07
#2005-05-09| 705.34
#2005-05-10| 701.49
#2005-05-11| 698.50
#2005-05-12| 697.09
#2005-05-13| 694.39
#2005-05-16| 693.26
#2005-05-17| 693.38
#2005-05-18| 696.99
#2005-05-19| 703.50
#2005-05-20| 705.44
#2005-05-23| 711.40
#2005-05-24| 704.20
#2005-05-25| 701.25
#2005-05-26| 702.82
#2005-05-27| 702.98
#2005-05-30| .
#2005-05-31| 699.95
#2005-06-01| 700.65
#2005-06-02| 700.75
#2005-06-03| 701.38
#2005-06-06| 698.56
#2005-06-07| 703.73
#2005-06-08| 704.89
#2005-06-09| 699.31
#2005-06-10| 699.74
#2005-06-13| 699.34
#2005-06-14| 701.50
#2005-06-15| 704.73
#2005-06-16| 705.44
#2005-06-17| 711.01
#2005-06-20| 708.04
#2005-06-21| 708.23
#2005-06-22| 708.39
#2005-06-23| 703.71
#2005-06-24| 700.21
#2005-06-27| 697.49
#2005-06-28| 700.53
#2005-06-29| 707.61
#2005-06-30| 707.79
#2005-07-01| 704.51
#2005-07-04| .
#2005-07-05| 702.34
#2005-07-06| 701.97
#2005-07-07| 695.72
#2005-07-08| 703.07
#2005-07-11| 713.15
#2005-07-12| 718.76
#2005-07-13| 715.96
#2005-07-14| 719.33
#2005-07-15| 717.09
#2005-07-18| 713.21
#2005-07-19| 712.02
#2005-07-20| 712.37
#2005-07-21| 714.46
#2005-07-22| 716.04
#2005-07-25| 716.49
#2005-07-26| 722.00
#2005-07-27| 727.79
#2005-07-28| 733.49
#2005-07-29| 734.52
#2005-08-01| 737.89
#2005-08-02| 742.54
#2005-08-03| 745.15
#2005-08-04| 740.42
#2005-08-05| 734.75
#2005-08-08| 735.47
#2005-08-09| 739.37
#2005-08-10| 743.32
#2005-08-11| 745.50
#2005-08-12| 741.76
#2005-08-15| 741.70
#2005-08-16| 738.35
#2005-08-17| 739.20
#2005-08-18| 731.27
#2005-08-19| 736.27
#2005-08-22| 740.58
#2005-08-23| 738.19
#2005-08-24| 733.09
#2005-08-25| 729.58
#2005-08-26| 726.25
#2005-08-29| 724.59
#2005-08-30| 721.31
#2005-08-31| 729.16
#2005-09-01| 736.22
#2005-09-02| 735.08
#2005-09-05| .
#2005-09-06| 739.87
#2005-09-07| 737.41
#2005-09-08| 735.96
#2005-09-09| 738.60
#2005-09-12| 733.48
#2005-09-13| 730.65
#2005-09-14| 735.02
#2005-09-15| 734.00
#2005-09-16| 737.20
#2005-09-19| 730.99
#2005-09-20| 728.84
#2005-09-21| 723.30
#2005-09-22| 720.50
#2005-09-23| 721.64
#2005-09-26| 724.11
#2005-09-27| 717.74
#2005-09-28| 722.39
#2005-09-29| 722.76
#2005-09-30| 725.43
#2005-10-03| 721.63
#2005-10-04| 724.42
#2005-10-05| 720.23
#2005-10-06| 720.39
#2005-10-07| 715.33
#2005-10-10| 713.39
#2005-10-11| 708.52
#2005-10-12| 707.41
#2005-10-13| 699.10
#2005-10-14| 705.91
#2005-10-17| 701.00
#2005-10-18| 693.28
#2005-10-19| 690.34
#2005-10-20| 688.91
#2005-10-21| 693.89
#2005-10-24| 699.20
#2005-10-25| 706.36
#2005-10-26| 703.58
#2005-10-27| 698.56
#2005-10-28| 701.69
#2005-10-31| 706.35
#2005-11-01| 705.38
#2005-11-02| 710.88
#2005-11-03| 708.64
#2005-11-04| 702.56
#2005-11-07| 702.46
#2005-11-08| 704.52
#2005-11-09| 702.01
#2005-11-10| 702.43
#2005-11-11| 702.20
#2005-11-14| 699.91
#2005-11-15| 679.21
#2005-11-16| 676.35
#2005-11-17| 683.06
#2005-11-18| 686.83
#2005-11-21| 686.53
#2005-11-22| 686.47
#2005-11-23| 694.64
#2005-11-24| .
#2005-11-25| 695.79
#2005-11-28| 694.79
#2005-11-29| 696.31
#2005-11-30| 691.65
#2005-12-01| 695.80
#2005-12-02| 692.08
#2005-12-05| 691.69
#2005-12-06| 693.37
#2005-12-07| 695.68
#2005-12-08| 695.63
#2005-12-09| 697.95
#2005-12-12| 700.35
#2005-12-13| 698.69
#2005-12-14| 700.72
#2005-12-15| 698.17
#2005-12-16| 698.33
#2005-12-19| 695.71
#2005-12-20| 692.07
#2005-12-21| 689.74
#2005-12-22| 692.45
#2005-12-23| 693.30
#2005-12-26| .
#2005-12-27| 692.22
#2005-12-28| 694.58
#2005-12-29| 695.07
#2005-12-30| 690.10
#2006-01-02| .
#2006-01-03| 700.20
#2006-01-04| 710.63
#2006-01-05| 714.26
#2006-01-06| 722.35
#2006-01-09| 719.08
#2006-01-10| 715.85
#2006-01-11| 721.39
#2006-01-12| 711.53
#2006-01-13| 709.41
#2006-01-16| .
#2006-01-17| 697.47
#2006-01-18| 694.61
#2006-01-19| 694.66
#2006-01-20| 684.63
#2006-01-23| 691.17
#2006-01-24| 687.46
#2006-01-25| 693.33
#2006-01-26| 699.56
#2006-01-27| 701.98
#2006-01-30| 697.88
#2006-01-31| 695.33
#2006-02-01| 695.23
#2006-02-02| 690.45
#2006-02-03| 689.05
#2006-02-06| 687.10
#2006-02-07| 688.92
#2006-02-08| 694.86
#2006-02-09| 699.45
#2006-02-10| 701.01
#2006-02-13| 699.06
#2006-02-14| 707.77
#2006-02-15| 709.43
#2006-02-16| 715.78
#2006-02-17| 718.40
#2006-02-20| .
#2006-02-21| 712.54
#2006-02-22| 707.50
#2006-02-23| 707.77
#2006-02-24| 705.18
#2006-02-27| 703.69
#2006-02-28| 698.91
#2006-03-01| 707.53
#2006-03-02| 708.74
#2006-03-03| 716.19
#2006-03-06| 728.29
#2006-03-07| 719.07
#2006-03-08| 717.80
#2006-03-09| 722.98
#2006-03-10| 724.88
#2006-03-13| 731.73
#2006-03-14| 736.59
#2006-03-15| 734.56
#2006-03-16| 740.14
#2006-03-17| 738.13
#2006-03-20| 736.44
#2006-03-21| 736.35
#2006-03-22| 739.36
#2006-03-23| 735.46
#2006-03-24| 737.79
#2006-03-27| 736.43
#2006-03-28| 728.89
#2006-03-29| 729.85
#2006-03-30| 733.70
#2006-03-31| 727.82
#2006-04-03| 730.14
#2006-04-04| 734.87
#2006-04-05| 738.02
#2006-04-06| 736.11
#2006-04-07| 731.74
#2006-04-10| 731.38
#2006-04-11| 722.29
#2006-04-12| 720.68
#2006-04-13| 722.81
#2006-04-14| .
#2006-04-17| 726.60
#2006-04-18| 731.03
#2006-04-19| 732.28
#2006-04-20| 729.08
#2006-04-21| 731.05
#2006-04-24| 731.37
#2006-04-25| 735.13
#2006-04-26| 741.37
#2006-04-27| 748.93
#2006-04-28| 749.06
#2006-05-01| 751.94
#2006-05-02| 752.68
#2006-05-03| 747.05
#2006-05-04| 749.12
#2006-05-05| 755.53
#2006-05-08| 758.91
#2006-05-09| 765.82
#2006-05-10| 762.46
#2006-05-11| 755.25
#2006-05-12| 744.27
#2006-05-15| 744.16
#2006-05-16| 746.81
#2006-05-17| 733.35
#2006-05-18| 732.70
#2006-05-19| 730.06
#2006-05-22| 723.49
#2006-05-23| 725.71
#2006-05-24| 718.10
#2006-05-25| 726.32
#2006-05-26| 734.73
#2006-05-29| .
#2006-05-30| 730.86
#2006-05-31| 737.69
#2006-06-01| 748.84
#2006-06-02| 755.86
#2006-06-05| 747.11
#2006-06-06| 741.51
#2006-06-07| 744.48
#2006-06-08| 730.29
#2006-06-09| 735.64
#2006-06-12| 728.76
#2006-06-13| 719.06
#2006-06-14| 719.18
#2006-06-15| 727.47
#2006-06-16| 726.50
#2006-06-19| 722.39
#2006-06-20| 722.04
#2006-06-21| 725.99
#2006-06-22| 725.01
#2006-06-23| 721.53
#2006-06-26| 720.72
#2006-06-27| 717.14
#2006-06-28| 715.56
#2006-06-29| 726.28
#2006-06-30| 740.87
#2006-07-03| 743.57
#2006-07-04| .
#2006-07-05| 738.68
#2006-07-06| 743.24
#2006-07-07| 743.63
#2006-07-10| 743.03
#2006-07-11| 739.37
#2006-07-12| 732.93
#2006-07-13| 723.19
#2006-07-14| 716.33
#2006-07-17| 711.95
#2006-07-18| 709.86
#2006-07-19| 723.96
#2006-07-20| 725.50
#2006-07-21| 722.22
#2006-07-24| 733.40
#2006-07-25| 740.03
#2006-07-26| 741.80
#2006-07-27| 749.32
#2006-07-28| 758.01
#2006-07-31| 753.74
#2006-08-01| 748.91
#2006-08-02| 761.37
#2006-08-03| 755.90
#2006-08-04| 763.76
#2006-08-07| 755.97
#2006-08-08| 754.88
#2006-08-09| 758.58
#2006-08-10| 745.92
#2006-08-11| 742.75
#2006-08-14| 742.34
#2006-08-15| 749.53
#2006-08-16| 752.65
#2006-08-17| 754.31
#2006-08-18| 754.31
#2006-08-21| 755.96
#2006-08-22| 754.90
#2006-08-23| 754.22
#2006-08-24| 755.02
#2006-08-25| 756.08
#2006-08-28| 761.26
#2006-08-29| 765.29
#2006-08-30| 770.90
#2006-08-31| 768.83
#2006-09-01| 772.57
#2006-09-04| .
#2006-09-05| 775.24
#2006-09-06| 770.80
#2006-09-07| 763.41
#2006-09-08| 763.07
#2006-09-11| 770.32
#2006-09-12| 780.32
#2006-09-13| 782.74
#2006-09-14| 784.67
#2006-09-15| 778.77
#2006-09-18| 776.30
#2006-09-19| 775.42
#2006-09-20| 784.23
#2006-09-21| 789.27
#2006-09-22| 790.03
#2006-09-25| 795.40
#2006-09-26| 797.99
#2006-09-27| 796.10
#2006-09-28| 795.51
#2006-09-29| 799.23
#2006-10-02| 798.09
#2006-10-03| 802.38
#2006-10-04| 811.40
#2006-10-05| 809.76
#2006-10-06| 807.54
#2006-10-09| 806.19
#2006-10-10| 808.30
#2006-10-11| 813.04
#2006-10-12| 818.21
#2006-10-13| 819.44
#2006-10-16| 818.02
#2006-10-17| 813.41
#2006-10-18| 813.78
#2006-10-19| 820.53
#2006-10-20| 827.19
#2006-10-23| 829.34
#2006-10-24| 829.57
#2006-10-25| 834.47
#2006-10-26| 847.40
#2006-10-27| 854.59
#2006-10-30| 849.45
#2006-10-31| 851.57
#2006-11-01| 846.92
#2006-11-02| 847.93
#2006-11-03| 844.48
#2006-11-06| 851.03
#2006-11-07| 855.65
#2006-11-08| 852.85
#2006-11-09| 848.97
#2006-11-10| 845.67
#2006-11-13| 847.34
#2006-11-14| 847.74
#2006-11-15| 847.88
#2006-11-16| 849.64
#2006-11-17| 852.50
#2006-11-20| 849.51
#2006-11-21| 848.54
#2006-11-22| 851.25
#2006-11-23| .
#2006-11-24| 855.96
#2006-11-27| 848.65
#2006-11-28| 849.16
#2006-11-29| 858.79
#2006-11-30| 863.63
#2006-12-01| 862.78
#2006-12-04| 869.04
#2006-12-05| 874.55
#2006-12-06| 875.30
#2006-12-07| 877.40
#2006-12-08| 880.38
#2006-12-11| 883.07
#2006-12-12| 892.82
#2006-12-13| 897.15
#2006-12-14| 899.41
#2006-12-15| 902.29
#2006-12-18| 900.37
#2006-12-19| 897.00
#2006-12-20| 901.62
#2006-12-21| 897.89
#2006-12-22| 892.67
#2006-12-25| .
#2006-12-26| 892.48
#2006-12-27| 900.44
#2006-12-28| 902.39
#2006-12-29| 902.05
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 910.88
#2007-01-04| 916.33
#2007-01-05| 906.40
#2007-01-08| 910.30
#2007-01-09| 910.05
#2007-01-10| 900.40
#2007-01-11| 909.63
#2007-01-12| 916.32
#2007-01-15| .
#2007-01-16| 916.64
#2007-01-17| 915.18
#2007-01-18| 915.25
#2007-01-19| 918.69
#2007-01-22| 918.18
#2007-01-23| 922.50
#2007-01-24| 929.95
#2007-01-25| 925.45
#2007-01-26| 919.58
#2007-01-29| 917.25
#2007-01-30| 920.58
#2007-01-31| 922.33
#2007-02-01| 928.85
#2007-02-02| 928.37
#2007-02-05| 928.64
#2007-02-06| 931.91
#2007-02-07| 938.54
#2007-02-08| 938.98
#2007-02-09| 934.46
#2007-02-12| 931.33
#2007-02-13| 936.29
#2007-02-14| 947.99
#2007-02-15| 949.86
#2007-02-16| 949.52
#2007-02-19| .
#2007-02-20| 950.77
#2007-02-21| 943.91
#2007-02-22| 940.22
#2007-02-23| 945.71
#2007-02-26| 950.22
#2007-02-27| 928.12
#2007-02-28| 923.19
#2007-03-01| 911.63
#2007-03-02| 902.82
#2007-03-05| 887.57
#2007-03-06| 894.55
#2007-03-07| 894.28
#2007-03-08| 906.22
#2007-03-09| 906.97
#2007-03-12| 910.92
#2007-03-13| 903.97
#2007-03-14| 891.39
#2007-03-15| 900.77
#2007-03-16| 906.61
#2007-03-19| 918.38
#2007-03-20| 922.21
#2007-03-21| 929.85
#2007-03-22| 938.74
#2007-03-23| 935.07
#2007-03-26| 932.04
#2007-03-27| 932.67
#2007-03-28| 928.17
#2007-03-29| 935.37
#2007-03-30| 932.83
#2007-04-02| 942.68
#2007-04-03| 950.33
#2007-04-04| 951.70
#2007-04-05| 953.89
#2007-04-06| .
#2007-04-09| 950.37
#2007-04-10| 957.87
#2007-04-11| 953.35
#2007-04-12| 954.53
#2007-04-13| 957.98
#2007-04-16| 968.13
#2007-04-17| 972.36
#2007-04-18| 966.87
#2007-04-19| 966.75
#2007-04-20| 977.59
#2007-04-23| 971.93
#2007-04-24| 968.00
#2007-04-25| 968.90
#2007-04-26| 970.53
#2007-04-27| 966.40
#2007-04-30| 965.20
#2007-05-01| 965.82
#2007-05-02| 971.48
#2007-05-03| 975.08
#2007-05-04| 981.09
#2007-05-07| 985.49
#2007-05-08| 978.99
#2007-05-09| 979.32
#2007-05-10| 968.83
#2007-05-11| 975.00
#2007-05-14| 976.42
#2007-05-15| 984.18
#2007-05-16| 985.70
#2007-05-17| 980.96
#2007-05-18| 986.10
#2007-05-21| 987.70
#2007-05-22| 990.03
#2007-05-23|1004.18
#2007-05-24|1000.06
#2007-05-25|1000.12
#2007-05-28| .
#2007-05-29|1012.28
#2007-05-30|1016.07
#2007-05-31|1020.02
#2007-06-01|1023.53
#2007-06-04|1024.42
#2007-06-05|1018.53
#2007-06-06|1010.54
#2007-06-07| 998.70
#2007-06-08|1000.86
#2007-06-11| 998.83
#2007-06-12| 988.59
#2007-06-13| 996.22
#2007-06-14|1006.20
#2007-06-15|1011.66
#2007-06-18|1008.14
#2007-06-19|1008.09
#2007-06-20|1003.81
#2007-06-21|1000.40
#2007-06-22| 992.31
#2007-06-25| 991.96
#2007-06-26| 993.47
#2007-06-27| 998.37
#2007-06-28|1007.81
#2007-06-29|1011.47
#2007-07-02|1019.14
#2007-07-03|1021.97
#2007-07-04| .
#2007-07-05|1018.19
#2007-07-06|1022.14
#2007-07-09|1025.87
#2007-07-10|1012.27
#2007-07-11|1014.26
#2007-07-12|1025.00
#2007-07-13|1029.46
#2007-07-16|1032.72
#2007-07-17|1032.19
#2007-07-18|1025.64
#2007-07-19|1033.04
#2007-07-20|1024.61
#2007-07-23|1029.49
#2007-07-24|1018.71
#2007-07-25|1017.40
#2007-07-26| 991.08
#2007-07-27| 981.56
#2007-07-30| 980.99
#2007-07-31| 985.10
#2007-08-01| 983.81
#2007-08-02| 999.48
#2007-08-03| 988.30
#2007-08-06| 987.50
#2007-08-07| 994.65
#2007-08-08|1006.78
#2007-08-09| 986.64
#2007-08-10| 964.53
#2007-08-13| 978.97
#2007-08-14| 968.66
#2007-08-15| 960.45
#2007-08-16| 939.76
#2007-08-17| 959.98
#2007-08-20| 963.57
#2007-08-21| 971.03
#2007-08-22| 981.78
#2007-08-23| 990.33
#2007-08-24| 998.53
#2007-08-27| 999.74
#2007-08-28| 982.29
#2007-08-29| 996.54
#2007-08-30| 996.35
#2007-08-31|1006.21
#2007-09-03| .
#2007-09-04|1013.47
#2007-09-05| 999.59
#2007-09-06|1002.71
#2007-09-07| 992.12
#2007-09-10| 988.68
#2007-09-11|1006.62
#2007-09-12|1013.79
#2007-09-13|1028.26
#2007-09-14|1023.53
#2007-09-17|1018.09
#2007-09-18|1027.34
#2007-09-19|1042.94
#2007-09-20|1048.23
#2007-09-21|1053.34
#2007-09-24|1052.21
#2007-09-25|1053.38
#2007-09-26|1061.40
#2007-09-27|1068.85
#2007-09-28|1070.43
#2007-10-01|1077.06
#2007-10-02|1070.71
#2007-10-03|1061.36
#2007-10-04|1059.63
#2007-10-05|1068.61
#2007-10-08|1060.22
#2007-10-09|1067.84
#2007-10-10|1068.47
#2007-10-11|1089.73
#2007-10-12|1095.61
#2007-10-15|1087.23
#2007-10-16|1081.28
#2007-10-17|1087.46
#2007-10-18|1088.78
#2007-10-19|1080.77
#2007-10-22|1073.51
#2007-10-23|1085.40
#2007-10-24|1080.37
#2007-10-25|1099.42
#2007-10-26|1117.75
#2007-10-29|1123.11
#2007-10-30|1111.68
#2007-10-31|1121.39
#2007-11-01|1101.22
#2007-11-02|1105.82
#2007-11-05|1103.19
#2007-11-06|1108.32
#2007-11-07|1098.01
#2007-11-08|1093.76
#2007-11-09|1075.92
#2007-11-12|1064.57
#2007-11-13|1092.27
#2007-11-14|1090.45
#2007-11-15|1082.37
#2007-11-16|1085.74
#2007-11-19|1072.82
#2007-11-20|1081.91
#2007-11-21|1059.16
#2007-11-22| .
#2007-11-23|1067.64
#2007-11-26|1056.19
#2007-11-27|1056.67
#2007-11-28|1072.61
#2007-11-29|1073.73
#2007-11-30|1076.16
#2007-12-03|1076.70
#2007-12-04|1077.07
#2007-12-05|1084.24
#2007-12-06|1081.76
#2007-12-07|1085.31
#2007-12-10|1087.12
#2007-12-11|1085.70
#2007-12-12|1099.08
#2007-12-13|1081.84
#2007-12-14|1070.80
#2007-12-17|1053.39
#2007-12-18|1059.84
#2007-12-19|1051.24
#2007-12-20|1055.16
#2007-12-21|1073.29
#2007-12-24|1076.81
#2007-12-25| .
#2007-12-26|1087.35
#2007-12-27|1087.16
#2007-12-28|1089.49
#2007-12-31|1082.20
#2008-01-01| .
#2008-01-02|1075.38
#2008-01-03|1071.55
#2008-01-04|1061.42
#2008-01-07|1068.34
#2008-01-08|1064.87
#2008-01-09|1058.11
#2008-01-10|1066.03
#2008-01-11|1051.06
#2008-01-14|1052.54
#2008-01-15|1038.27
#2008-01-16|1027.03
#2008-01-17|1021.36
#2008-01-18| 998.41
#2008-01-21| .
#2008-01-22| 958.81
#2008-01-23| 945.59
#2008-01-24| 967.42
#2008-01-25| 970.80
#2008-01-28| 974.38
#2008-01-29| 990.09
#2008-01-30| 984.83
#2008-01-31| 996.27
#2008-02-01|1004.79
#2008-02-04|1003.67
#2008-02-05| 971.06
#2008-02-06| 970.28
#2008-02-07| 962.80
#2008-02-08| 960.94
#2008-02-11| 960.93
#2008-02-12| 983.24
#2008-02-13| 985.69
#2008-02-14| 982.54
#2008-02-15| 974.41
#2008-02-18| .
#2008-02-19| 958.59
#2008-02-20| 932.57
#2008-02-21| 942.06
#2008-02-22| 941.38
#2008-02-25| 955.61
#2008-02-26| 965.11
#2008-02-27| 964.03
#2008-02-28| 962.29
#2008-02-29| 949.25
#2008-03-03| 941.76
#2008-03-04| 930.01
#2008-03-05| 941.11
#2008-03-06| 930.36
#2008-03-07| 920.19
#2008-03-10| 909.83
#2008-03-11| 922.29
#2008-03-12| 921.11
#2008-03-13| 916.90
#2008-03-14| 907.39
#2008-03-17| 901.65
#2008-03-18| 924.94
#2008-03-19| 898.40
#2008-03-20| 897.11
#2008-03-21| .
#2008-03-24| 908.35
#2008-03-25| 928.31
#2008-03-26| 929.50
#2008-03-27| 935.41
#2008-03-28| 929.68
#2008-03-31| 926.60
#2008-04-01| 943.52
#2008-04-02| 950.09
#2008-04-03| 958.93
#2008-04-04| 959.08
#2008-04-07| 968.81
#2008-04-08| 959.61
#2008-04-09| 956.58
#2008-04-10| 956.53
#2008-04-11| 941.99
#2008-04-14| 933.58
#2008-04-15| 934.69
#2008-04-16| 952.04
#2008-04-17| 941.82
#2008-04-18| 950.35
#2008-04-21| 951.63
#2008-04-22| 953.43
#2008-04-23| 956.44
#2008-04-24| 954.50
#2008-04-25| 963.76
#2008-04-28| 963.69
#2008-04-29| 961.98
#2008-04-30| 968.72
#2008-05-01| 974.52
#2008-05-02| 987.13
#2008-05-05| 985.27
#2008-05-06| 981.47
#2008-05-07| 973.89
#2008-05-08| 974.52
#2008-05-09| 970.61
#2008-05-12| 980.52
#2008-05-13| 981.60
#2008-05-14| 989.80
#2008-05-15| 993.96
#2008-05-16|1000.76
#2008-05-19|1002.92
#2008-05-20| 986.29
#2008-05-21| 978.81
#2008-05-22| 987.43
#2008-05-23| 982.75
#2008-05-26| .
#2008-05-27| 979.46
#2008-05-28| 985.53
#2008-05-29| 989.16
#2008-05-30| 992.95
#2008-06-02| 981.45
#2008-06-03| 977.27
#2008-06-04| 969.26
#2008-06-05| 984.90
#2008-06-06| 976.12
#2008-06-09| 961.70
#2008-06-10| 948.39
#2008-06-11| 936.16
#2008-06-12| 930.99
#2008-06-13| 938.66
#2008-06-16| 935.15
#2008-06-17| 938.30
#2008-06-18| 929.71
#2008-06-19| 923.37
#2008-06-20| 907.71
#2008-06-23| 906.86
#2008-06-24| 907.17
#2008-06-25| 917.69
#2008-06-26| 903.13
#2008-06-27| 897.75
#2008-06-30| 913.16
#2008-07-01| 908.99
#2008-07-02| 917.86
#2008-07-03| 915.11
#2008-07-04| .
#2008-07-07| 915.46
#2008-07-08| 922.95
#2008-07-09| 924.07
#2008-07-10| 918.86
#2008-07-11| 907.22
#2008-07-14| 902.88
#2008-07-15| 895.41
#2008-07-16| 897.93
#2008-07-17| 906.30
#2008-07-18| 911.46
#2008-07-21| 908.95
#2008-07-22| 878.51
#2008-07-23| 887.67
#2008-07-24| 881.56
#2008-07-25| 876.56
#2008-07-28| 868.01
#2008-07-29| 871.42
#2008-07-30| 877.89
#2008-07-31| 880.15
#2008-08-01| 874.05
#2008-08-04| 873.13
#2008-08-05| 883.83
#2008-08-06| 879.80
#2008-08-07| 865.63
#2008-08-08| 868.73
#2008-08-11| 878.29
#2008-08-12| 873.39
#2008-08-13| 858.72
#2008-08-14| 858.61
#2008-08-15| 858.57
#2008-08-18| 860.68
#2008-08-19| 844.88
#2008-08-20| 846.63
#2008-08-21| 846.89
#2008-08-22| 856.85
#2008-08-25| 848.39
#2008-08-26| 841.92
#2008-08-27| 854.31
#2008-08-28| 867.02
#2008-08-29| 867.31
#2008-09-01| .
#2008-09-02| 868.61
#2008-09-03| 864.96
#2008-09-04| 842.50
#2008-09-05| 824.84
#2008-09-08| 840.79
#2008-09-09| 837.18
#2008-09-10| 827.02
#2008-09-11| 819.86
#2008-09-12| 836.72
#2008-09-15| 808.33
#2008-09-16| 794.49
#2008-09-17| 774.69
#2008-09-18| 783.44
#2008-09-19| 825.03
#2008-09-22| 809.87
#2008-09-23| 800.70
#2008-09-24| 794.21
#2008-09-25| 812.56
#2008-09-26| 808.94
#2008-09-29| 769.70
#2008-09-30| 767.95
#2008-10-01| 773.00
#2008-10-02| 766.27
#2008-10-03| 771.83
#2008-10-06| 728.86
#2008-10-07| 722.28
#2008-10-08| 690.28
#2008-10-09| 665.12
#2008-10-10| 617.86
#2008-10-13| 678.51
#2008-10-14| 699.26
#2008-10-15| 663.29
#2008-10-16| 648.97
#2008-10-17| 671.47
#2008-10-20| 695.77
#2008-10-21| 675.41
#2008-10-22| 627.51
#2008-10-23| 635.71
#2008-10-24| 608.87
#2008-10-27| 592.55
#2008-10-28| 629.17
#2008-10-29| 660.96
#2008-10-30| 667.48
#2008-10-31| 657.54
#2008-11-03| 671.85
#2008-11-04| 703.27
#2008-11-05| 689.76
#2008-11-06| 655.74
#2008-11-07| 667.15
#2008-11-10| 675.65
#2008-11-11| 657.78
#2008-11-12| 647.84
#2008-11-13| 667.84
#2008-11-14| 664.27
#2008-11-17| 652.82
#2008-11-18| 654.40
#2008-11-19| 635.29
#2008-11-20| 616.35
#2008-11-21| 615.58
#2008-11-24| 661.39
#2008-11-25| 676.00
#2008-11-26| 685.51
#2008-11-27| .
#2008-11-28| 683.87
#2008-12-01| 651.93
#2008-12-02| 670.23
#2008-12-03| 686.86
#2008-12-04| 677.17
#2008-12-05| 676.45
#2008-12-08| 711.21
#2008-12-09| 703.52
#2008-12-10| 697.87
#2008-12-11| 696.82
#2008-12-12| 691.78
#2008-12-15| 690.57
#2008-12-16| 705.50
#2008-12-17| 721.04
#2008-12-18| 725.52
#2008-12-19| 713.19
#2008-12-22| 712.59
#2008-12-23| 704.82
#2008-12-24| 702.86
#2008-12-25| .
#2008-12-26| 706.81
#2008-12-29| 709.49
#2008-12-30| 718.85
#2008-12-31| 720.76
#2009-01-01| .
#2009-01-02| 737.11
#2009-01-05| 730.08
#2009-01-06| 723.87
#2009-01-07| 717.51
#2009-01-08| 721.39
#2009-01-09| 711.84
#2009-01-12| 696.95
#2009-01-13| 687.17
#2009-01-14| 671.49
#2009-01-15| 657.16
#2009-01-16| 668.20
#2009-01-19| .
#2009-01-20| 654.35
#2009-01-21| 657.73
#2009-01-22| 651.82
#2009-01-23| 655.34
#2009-01-26| 672.00
#2009-01-27| 668.72
#2009-01-28| 675.31
#2009-01-29| 654.63
#2009-01-30| 643.86
#2009-02-02| 640.58
#2009-02-03| 659.01
#2009-02-04| 654.81
#2009-02-05| 655.65
#2009-02-06| 668.87
#2009-02-09| 669.54
#2009-02-10| 651.28
#2009-02-11| 647.10
#2009-02-12| 639.79
#2009-02-13| 647.11
#2009-02-16| .
#2009-02-17| 619.30
#2009-02-18| 611.57
#2009-02-19| 615.34
#2009-02-20| 613.14
#2009-02-23| 608.97
#2009-02-24| 610.16
#2009-02-25| 605.34
#2009-02-26| 617.07
#2009-02-27| 614.67
#2009-03-02| 593.86
#2009-03-03| 584.67
#2009-03-04| 596.52
#2009-03-05| 583.54
#2009-03-06| 580.38
#2009-03-09| 562.61
#2009-03-10| 586.35
#2009-03-11| 582.34
#2009-03-12| 591.07
#2009-03-13| 599.12
#2009-03-16| 608.14
#2009-03-17| 619.54
#2009-03-18| 623.97
#2009-03-19| 636.12
#2009-03-20| 624.06
#2009-03-23| 646.00
#2009-03-24| 641.33
#2009-03-25| 645.61
#2009-03-26| 650.29
#2009-03-27| 636.73
#2009-03-30| 621.61
#2009-03-31| 629.84
#2009-04-01| 646.09
#2009-04-02| 664.26
#2009-04-03| 657.25
#2009-04-06| 656.62
#2009-04-07| 649.26
#2009-04-08| 648.36
#2009-04-09| 651.36
#2009-04-10| .
#2009-04-13| 650.85
#2009-04-14| 644.80
#2009-04-15| 646.04
#2009-04-16| 653.67
#2009-04-17| 656.43
#2009-04-20| 637.54
#2009-04-21| 636.25
#2009-04-22| 637.10
#2009-04-23| 636.91
#2009-04-24| 642.44
#2009-04-27| 641.41
#2009-04-28| 639.14
#2009-04-29| 646.12
#2009-04-30| 647.38
#2009-05-01| 652.26
#2009-05-04| 663.40
#2009-05-05| 664.23
#2009-05-06| 670.55
#2009-05-07| 661.60
#2009-05-08| 662.32
#2009-05-11| 662.04
#2009-05-12| 671.37
#2009-05-13| 665.30
#2009-05-14| 666.08
#2009-05-15| 663.31
#2009-05-18| 669.70
#2009-05-19| 671.46
#2009-05-20| 672.78
#2009-05-21| 658.74
#2009-05-22| 664.45
#2009-05-25| .
#2009-05-26| 678.69
#2009-05-27| 675.88
#2009-05-28| 677.15
#2009-05-29| 685.06
#2009-06-01| 690.42
#2009-06-02| 694.48
#2009-06-03| 684.64
#2009-06-04| 681.93
#2009-06-05| 677.02
#2009-06-08| 670.89
#2009-06-09| 678.47
#2009-06-10| 678.43
#2009-06-11| 687.29
#2009-06-12| 688.38
#2009-06-15| 676.76
#2009-06-16| 679.04
#2009-06-17| 680.14
#2009-06-18| 687.90
#2009-06-19| 683.79
#2009-06-22| 677.41
#2009-06-23| 683.13
#2009-06-24| 692.00
#2009-06-25| 690.70
#2009-06-26| 696.60
#2009-06-29| 703.13
#2009-06-30| 697.20
#2009-07-01| 705.69
#2009-07-02| 690.21
#2009-07-03| .
#2009-07-06| 687.19
#2009-07-07| 682.49
#2009-07-08| 673.17
#2009-07-09| 676.40
#2009-07-10| 672.17
#2009-07-13| 678.46
#2009-07-14| 678.29
#2009-07-15| 691.15
#2009-07-16| 693.35
#2009-07-17| 696.30
#2009-07-20| 702.94
#2009-07-21| 707.73
#2009-07-22| 711.87
#2009-07-23| 725.09
#2009-07-24| 728.04
#2009-07-27| 732.07
#2009-07-28| 732.00
#2009-07-29| 734.01
#2009-07-30| 747.27
#2009-07-31| 746.92
#2009-08-03| 755.48
#2009-08-04| 755.04
#2009-08-05| 747.16
#2009-08-06| 741.83
#2009-08-07| 745.64
#2009-08-10| 745.41
#2009-08-11| 740.98
#2009-08-12| 748.13
#2009-08-13| 751.30
#2009-08-14| 744.59
#2009-08-17| 726.41
#2009-08-18| 732.87
#2009-08-19| 735.33
#2009-08-20| 745.10
#2009-08-21| 754.43
#2009-08-24| 757.75
#2009-08-25| 765.07
#2009-08-26| 763.13
#2009-08-27| 759.86
#2009-08-28| 765.01
#2009-08-31| 759.68
#2009-09-01| 748.89
#2009-09-02| 742.23
#2009-09-03| 745.17
#2009-09-04| 755.95
#2009-09-07| .
#2009-09-08| 775.47
#2009-09-09| 780.52
#2009-09-10| 788.81
#2009-09-11| 791.77
#2009-09-14| 790.48
#2009-09-15| 790.49
#2009-09-16| 795.64
#2009-09-17| 794.29
#2009-09-18| 794.07
#2009-09-21| 789.39
#2009-09-22| 796.96
#2009-09-23| 800.39
#2009-09-24| 791.08
#2009-09-25| 788.06
#2009-09-28| 797.79
#2009-09-29| 791.50
#2009-09-30| 791.79
#2009-10-01| 781.48
#2009-10-02| 774.07
#2009-10-05| 785.82
#2009-10-06| 794.22
#2009-10-07| 782.07
#2009-10-08| 783.89
#2009-10-09| 777.82
#2009-10-12| 779.81
#2009-10-13| 778.45
#2009-10-14| 786.24
#2009-10-15| 789.45
#2009-10-16| 779.61
#2009-10-19| 788.26
#2009-10-20| 788.66
#2009-10-21| 794.09
#2009-10-22| 797.60
#2009-10-23| 786.84
#2009-10-26| 779.39
#2009-10-27| 781.23
#2009-10-28| 782.80
#2009-10-29| 788.84
#2009-10-30| 774.78
#2009-11-02| 776.80
#2009-11-03| 766.57
#2009-11-04| 776.33
#2009-11-05| 785.08
#2009-11-06| 784.26
#2009-11-09| 799.98
#2009-11-10| 797.06
#2009-11-11| 797.19
#2009-11-12| 796.44
#2009-11-13| 799.93
#2009-11-16| 808.55
#2009-11-17| 804.80
#2009-11-18| 808.90
#2009-11-19| 797.26
#2009-11-20| 793.32
#2009-11-23| 810.48
#2009-11-24| 810.80
#2009-11-25| 821.59
#2009-11-26| .
#2009-11-27| 811.24
#2009-11-30| 809.57
#2009-12-01| 826.94
#2009-12-02| 835.02
#2009-12-03| 833.80
#2009-12-04| 831.60
#2009-12-07| 831.65
#2009-12-08| 821.59
#2009-12-09| 818.26
#2009-12-10| 822.19
#2009-12-11| 821.28
#2009-12-14| 822.95
#2009-12-15| 814.99
#2009-12-16| 817.46
#2009-12-17| 803.91
#2009-12-18| 801.39
#2009-12-21| 809.15
#2009-12-22| 811.34
#2009-12-23| 816.23
#2009-12-24| 817.49
#2009-12-25| .
#2009-12-28| 822.70
#2009-12-29| 825.24
#2009-12-30| 819.50
#2009-12-31| 819.11
#2010-01-01| .
#2010-01-04| 832.63
#2010-01-05| 832.63
#2010-01-06| 823.70
#2010-01-07| 811.82
#2010-01-08| 809.63
#2010-01-11| 814.22
#2010-01-12| 812.07
#2010-01-13| 813.27
#2010-01-14| 810.71
#2010-01-15| 800.82
#2010-01-18| .
#2010-01-19| 808.51
#2010-01-20| 795.02
#2010-01-21| 789.89
#2010-01-22| 786.60
#2010-01-25| 786.29
#2010-01-26| 779.95
#2010-01-27| 778.18
#2010-01-28| 769.23
#2010-01-29| 766.76
#2010-02-01| 770.15
#2010-02-02| 777.82
#2010-02-03| 770.96
#2010-02-04| 759.66
#2010-02-05| 754.19
#2010-02-08| 755.25
#2010-02-09| 759.20
#2010-02-10| 760.17
#2010-02-11| 756.84
#2010-02-12| 756.73
#2010-02-15| .
#2010-02-16| 764.25
#2010-02-17| 766.90
#2010-02-18| 769.90
#2010-02-19| 764.97
#2010-02-22| 766.70
#2010-02-23| 759.05
#2010-02-24| 760.95
#2010-02-25| 756.80
#2010-02-26| 761.51
#2010-03-01| 763.59
#2010-03-02| 768.79
#2010-03-03| 775.64
#2010-03-04| 772.43
#2010-03-05| 777.14
#2010-03-08| 783.38
#2010-03-09| 784.40
#2010-03-10| 787.95
#2010-03-11| 790.42
#2010-03-12| 794.22
#2010-03-15| 789.17
#2010-03-16| 795.25
#2010-03-17| 798.41
#2010-03-18| 795.65
#2010-03-19| 793.54
#2010-03-22| 794.03
#2010-03-23| 797.79
#2010-03-24| 785.97
#2010-03-25| 785.68
#2010-03-26| 787.26
#2010-03-29| 796.54
#2010-03-30| 796.14
#2010-03-31| 795.29
#2010-04-01| 801.68
#2010-04-02| .
#2010-04-05| 801.98
#2010-04-06| 798.74
#2010-04-07| 792.72
#2010-04-08| 793.32
#2010-04-09| 803.49
#2010-04-12| 806.79
#2010-04-13| 804.64
#2010-04-14| 810.40
#2010-04-15| 811.03
#2010-04-16| 801.91
#2010-04-19| 799.80
#2010-04-20| 804.53
#2010-04-21| 800.74
#2010-04-22| 793.23
#2010-04-23| 795.20
#2010-04-26| 795.28
#2010-04-27| 779.81
#2010-04-28| 771.00
#2010-04-29| 780.63
#2010-04-30| 781.82
#2010-05-03| 781.89
#2010-05-04| 762.20
#2010-05-05| 753.26
#2010-05-06| 737.54
#2010-05-07| 719.72
#2010-05-10| 753.47
#2010-05-11| 745.27
#2010-05-12| 753.42
#2010-05-13| 752.06
#2010-05-14| 734.23
#2010-05-17| 735.77
#2010-05-18| 738.34
#2010-05-19| 726.65
#2010-05-20| 715.38
#2010-05-21| 718.53
#2010-05-24| 713.36
#2010-05-25| 702.20
#2010-05-26| 706.97
#2010-05-27| 723.80
#2010-05-28| 724.93
#2010-05-31| .
#2010-06-01| 722.36
#2010-06-02| 729.85
#2010-06-03| 737.26
#2010-06-04| 722.86
#2010-06-07| 713.32
#2010-06-08| 714.86
#2010-06-09| 724.26
#2010-06-10| 739.34
#2010-06-11| 740.83
#2010-06-14| 750.25
#2010-06-15| 757.76
#2010-06-16| 757.06
#2010-06-17| 759.65
#2010-06-18| 762.76
#2010-06-21| 767.04
#2010-06-22| 759.52
#2010-06-23| 757.55
#2010-06-24| 754.04
#2010-06-25| 751.24
#2010-06-28| 758.56
#2010-06-29| 740.16
#2010-06-30| 733.87
#2010-07-01| 735.47
#2010-07-02| 736.50
#2010-07-05| .
#2010-07-06| 748.64
#2010-07-07| 757.04
#2010-07-08| 765.71
#2010-07-09| 767.83
#2010-07-12| 766.12
#2010-07-13| 779.14
#2010-07-14| 782.17
#2010-07-15| 784.37
#2010-07-16| 775.20
#2010-07-19| 775.71
#2010-07-20| 772.20
#2010-07-21| 775.01
#2010-07-22| 790.95
#2010-07-23| 795.11
#2010-07-26| 805.40
#2010-07-27| 806.92
#2010-07-28| 808.09
#2010-07-29| 814.19
#2010-07-30| 811.16
#2010-08-02| 830.31
#2010-08-03| 828.57
#2010-08-04| 828.37
#2010-08-05| 828.93
#2010-08-06| 832.17
#2010-08-09| 839.04
#2010-08-10| 833.54
#2010-08-11| 815.97
#2010-08-12| 814.24
#2010-08-13| 815.56
#2010-08-16| 818.09
#2010-08-17| 823.06
#2010-08-18| 824.64
#2010-08-19| 816.98
#2010-08-20| 803.36
#2010-08-23| 805.20
#2010-08-24| 803.35
#2010-08-25| 799.54
#2010-08-26| 803.87
#2010-08-27| 813.82
#2010-08-30| 811.51
#2010-08-31| 815.72
#2010-09-01| 830.34
#2010-09-02| 829.07
#2010-09-03| 834.79
#2010-09-06| .
#2010-09-07| 831.56
#2010-09-08| 836.29
#2010-09-09| 839.92
#2010-09-10| 839.77
#2010-09-13| 847.01
#2010-09-14| 850.69
#2010-09-15| 854.01
#2010-09-16| 853.66
#2010-09-17| 854.40
#2010-09-20| 866.41
#2010-09-21| 866.55
#2010-09-22| 868.64
#2010-09-23| 865.73
#2010-09-24| 875.79
#2010-09-27| 876.40
#2010-09-28| 877.30
#2010-09-29| 876.58
#2010-09-30| 871.82
#2010-10-01| 879.32
#2010-10-04| 875.96
#2010-10-05| 891.96
#2010-10-06| 892.74
#2010-10-07| 891.92
#2010-10-08| 890.33
#2010-10-11| 892.52
#2010-10-12| 886.91
#2010-10-13| 896.18
#2010-10-14| 904.11
#2010-10-15| 901.96
#2010-10-18| 904.73
#2010-10-19| 890.21
#2010-10-20| 901.85
#2010-10-21| 901.24
#2010-10-22| 897.11
#2010-10-25| 903.28
#2010-10-26| 901.26
#2010-10-27| 892.74
#2010-10-28| 906.95
#2010-10-29| 908.29
#2010-11-01| 910.38
#2010-11-02| 919.63
#2010-11-03| 918.84
#2010-11-04| 932.50
#2010-11-05| 925.40
#2010-11-08| 920.48
#2010-11-09| 923.53
#2010-11-10| 914.47
#2010-11-11| 910.87
#2010-11-12| 907.17
#2010-11-15| 906.38
#2010-11-16| 889.69
#2010-11-17| 889.75
#2010-11-18| 901.59
#2010-11-19| 902.98
#2010-11-22| 897.17
#2010-11-23| 882.74
#2010-11-24| 886.26
#2010-11-25| .
#2010-11-26| 880.10
#2010-11-29| 864.79
#2010-11-30| 861.91
#2010-12-01| 875.77
#2010-12-02| 886.62
#2010-12-03| 892.60
#2010-12-06| 889.99
#2010-12-07| 893.55
#2010-12-08| 889.21
#2010-12-09| 893.59
#2010-12-10| 897.82
#2010-12-13| 904.23
#2010-12-14| 909.07
#2010-12-15| 903.00
#2010-12-16| 898.99
#2010-12-17| 895.48
#2010-12-20| 897.33
#2010-12-21| 903.06
#2010-12-22| 902.56
#2010-12-23| 906.20
#2010-12-24| .
#2010-12-27| 905.13
#2010-12-28| 905.48
#2010-12-29| 905.94
#2010-12-30| 903.90
#2010-12-31| 909.11
#2011-01-03| 912.73
#2011-01-04| 919.79
#2011-01-05| 919.91
#2011-01-06| 913.78
#2011-01-07| 908.83
#2011-01-10| 903.57
#2011-01-11| 899.23
#2011-01-12| 907.49
#2011-01-13| 916.50
#2011-01-14| 915.65
#2011-01-17| .
#2011-01-18| 920.28
#2011-01-19| 918.35
#2011-01-20| 907.68
#2011-01-21| 921.41
#2011-01-24| 929.81
#2011-01-25| 933.12
#2011-01-26| 939.68
#2011-01-27| 937.81
#2011-01-28| 924.04
#2011-01-31| 926.09
#2011-02-01| 937.98
#2011-02-02| 940.74
#2011-02-03| 939.79
#2011-02-04| 942.61
#2011-02-07| 941.76
#2011-02-08| 948.81
#2011-02-09| 948.81
#2011-02-10| 944.67
#2011-02-11| 944.19
#2011-02-14| 941.22
#2011-02-15| 942.66
#2011-02-16| 947.01
#2011-02-17| 950.09
#2011-02-18| 954.76
#2011-02-21| .
#2011-02-22| 940.79
#2011-02-23| 934.11
#2011-02-24| 931.35
#2011-02-25| 939.89
#2011-02-28| 949.82
#2011-03-01| 945.71
#2011-03-02| 945.95
#2011-03-03| 950.75
#2011-03-04| 948.31
#2011-03-07| 945.72
#2011-03-08| 954.63
#2011-03-09| 958.64
#2011-03-10| 946.66
#2011-03-11| 943.26
#2011-03-14| 932.37
#2011-03-15| 908.92
#2011-03-16| 904.46
#2011-03-17| 919.61
#2011-03-18| 921.82
#2011-03-21| 940.56
#2011-03-22| 945.56
#2011-03-23| 943.68
#2011-03-24| 949.18
#2011-03-25| 952.80
#2011-03-28| 955.98
#2011-03-29| 962.96
#2011-03-30| 972.59
#2011-03-31| 971.32
#2011-04-01| 973.84
#2011-04-04| 979.35
#2011-04-05| 974.62
#2011-04-06| 980.49
#2011-04-07| 978.29
#2011-04-08| 983.92
#2011-04-11| 986.27
#2011-04-12| 978.22
#2011-04-13| 981.29
#2011-04-14| 979.79
#2011-04-15| 983.17
#2011-04-18| 966.47
#2011-04-19| 968.16
#2011-04-20| 984.20
#2011-04-21| 980.58
#2011-04-22| .
#2011-04-25| 977.82
#2011-04-26| 989.43
#2011-04-27| 994.50
#2011-04-28|1004.96
#2011-04-29|1005.29
#2011-05-02|1007.54
#2011-05-03|1007.62
#2011-05-04|1003.90
#2011-05-05| 992.52
#2011-05-06| 990.60
#2011-05-09| 986.43
#2011-05-10| 994.26
#2011-05-11| 994.01
#2011-05-12| 989.16
#2011-05-13| 983.05
#2011-05-16| 979.56
#2011-05-17| 977.14
#2011-05-18| 984.66
#2011-05-19| 990.48
#2011-05-20| 988.83
#2011-05-23| 974.98
#2011-05-24| 978.06
#2011-05-25| 975.44
#2011-05-26| 978.10
#2011-05-27| 987.42
#2011-05-30| .
#2011-05-31| 997.84
#2011-06-01| 991.19
#2011-06-02| 983.39
#2011-06-03| 980.69
#2011-06-06| 975.48
#2011-06-07| 978.89
#2011-06-08| 973.62
#2011-06-09| 971.64
#2011-06-10| 960.93
#2011-06-13| 963.22
#2011-06-14| 972.53
#2011-06-15| 956.01
#2011-06-16| 948.56
#2011-06-17| 957.29
#2011-06-20| 960.83
#2011-06-21| 972.52
#2011-06-22| 973.71
#2011-06-23| 959.26
#2011-06-24| 953.37
#2011-06-27| 958.49
#2011-06-28| 961.03
#2011-06-29| 973.97
#2011-06-30| 986.28
#2011-07-01| 991.41
#2011-07-04| .
#2011-07-05| 991.43
#2011-07-06| 985.11
#2011-07-07| 988.13
#2011-07-08| 982.50
#2011-07-11| 963.08
#2011-07-12| 960.11
#2011-07-13| 970.63
#2011-07-14| 963.83
#2011-07-15| 960.63
#2011-07-18| 948.45
#2011-07-19| 963.03
#2011-07-20| 970.63
#2011-07-21| 984.24
#2011-07-22| 987.59
#2011-07-25| 976.19
#2011-07-26| 984.70
#2011-07-27| 974.97
#2011-07-28| 968.02
#2011-07-29| 973.89
#2011-08-01| 966.78
#2011-08-02| 955.22
#2011-08-03| 958.67
#2011-08-04| 929.89
#2011-08-05| 921.94
#2011-08-08| 888.71
#2011-08-09| 898.16
#2011-08-10| 879.36
#2011-08-11| 901.95
#2011-08-12| 914.53
#2011-08-15| 932.11
#2011-08-16| 929.55
#2011-08-17| 938.59
#2011-08-18| 908.72
#2011-08-19| 899.68
#2011-08-22| 906.75
#2011-08-23| 923.25
#2011-08-24| 932.37
#2011-08-25| 916.73
#2011-08-26| 914.56
#2011-08-29| 931.47
#2011-08-30| 932.07
#2011-08-31| 931.28
#2011-09-01| 931.68
#2011-09-02| 919.92
#2011-09-05| .
#2011-09-06| 894.96
#2011-09-07| 910.28
#2011-09-08| 911.09
#2011-09-09| 890.70
#2011-09-12| 877.31
#2011-09-13| 886.94
#2011-09-14| 895.20
#2011-09-15| 910.02
#2011-09-16| 914.32
#2011-09-19| 898.80
#2011-09-20| 909.26
#2011-09-21| 895.79
#2011-09-22| 862.47
#2011-09-23| 870.19
#2011-09-26| 874.62
#2011-09-27| 896.05
#2011-09-28| 891.44
#2011-09-29| 899.65
#2011-09-30| 889.10
#2011-10-03| 877.70
#2011-10-04| 872.22
#2011-10-05| 882.32
#2011-10-06| 894.65
#2011-10-07| 897.37
#2011-10-10| 916.27
#2011-10-11| 913.03
#2011-10-12| 927.37
#2011-10-13| 925.34
#2011-10-14| 933.87
#2011-10-17| 929.13
#2011-10-18| 925.29
#2011-10-19| 928.08
#2011-10-20| 919.83
#2011-10-21| 936.86
#2011-10-24| 938.59
#2011-10-25| 928.45
#2011-10-26| 931.57
#2011-10-27| 960.52
#2011-10-28| 961.58
#2011-10-31| 941.86
#2011-11-01| 915.58
#2011-11-02| 925.42
#2011-11-03| 934.52
#2011-11-04| 931.75
#2011-11-07| 931.59
#2011-11-08| 937.57
#2011-11-09| 921.02
#2011-11-10| 925.05
#2011-11-11| 942.48
#2011-11-14| 934.19
#2011-11-15| 927.07
#2011-11-16| 922.19
#2011-11-17| 915.28
#2011-11-18| 910.72
#2011-11-21| 894.55
#2011-11-22| 891.85
#2011-11-23| 873.23
#2011-11-24| .
#2011-11-25| 866.50
#2011-11-28| 887.67
#2011-11-29| 894.25
#2011-11-30| 921.55
#2011-12-01| 917.77
#2011-12-02| 917.30
#2011-12-05| 923.68
#2011-12-06| 921.26
#2011-12-07| 921.54
#2011-12-08| 910.16
#2011-12-09| 916.87
#2011-12-12| 909.79
#2011-12-13| 909.78
#2011-12-14| 896.19
#2011-12-15| 898.71
#2011-12-16| 900.62
#2011-12-19| 894.31
#2011-12-20| 909.11
#2011-12-21| 907.40
#2011-12-22| 913.78
#2011-12-23| 920.52
#2011-12-26| .
#2011-12-27| 921.82
#2011-12-28| 913.43
#2011-12-29| 920.78
#2011-12-30| 928.36
#2012-01-02| .
#2012-01-03| 938.66
#2012-01-04| 932.25
#2012-01-05| 920.63
#2012-01-06| 915.58
#2012-01-09| 913.89
#2012-01-10| 922.45
#2012-01-11| 921.47
#2012-01-12| 923.01
#2012-01-13| 916.11
#2012-01-16| .
#2012-01-17| 922.21
#2012-01-18| 920.92
#2012-01-19| 922.38
#2012-01-20| 925.67
#2012-01-23| 929.76
#2012-01-24| 918.30
#2012-01-25| 916.84
#2012-01-26| 921.34
#2012-01-27| 917.10
#2012-01-30| 915.67
#2012-01-31| 916.70
#2012-02-01| 925.56
#2012-02-02| 926.83
#2012-02-03| 932.03
#2012-02-06| 933.92
#2012-02-07| 937.04
#2012-02-08| 937.09
#2012-02-09| 935.84
#2012-02-10| 927.01
#2012-02-13| 935.88
#2012-02-14| 930.06
#2012-02-15| 928.79
#2012-02-16| 928.89
#2012-02-17| 936.96
#2012-02-20| .
#2012-02-21| 943.30
#2012-02-22| 937.22
#2012-02-23| 938.11
#2012-02-24| 941.81
#2012-02-27| 941.09
#2012-02-28| 943.78
#2012-02-29| 942.53
#2012-03-01| 945.85
#2012-03-02| 942.29
#2012-03-05| 942.99
#2012-03-06| 928.33
#2012-03-07| 929.05
#2012-03-08| 939.11
#2012-03-09| 936.70
#2012-03-12| 936.01
#2012-03-13| 943.36
#2012-03-14| 935.35
#2012-03-15| 940.04
#2012-03-16| 943.07
#2012-03-19| 948.04
#2012-03-20| 949.78
#2012-03-21| 949.06
#2012-03-22| 948.97
#2012-03-23| 950.75
#2012-03-26| 956.06
#2012-03-27| 952.62
#2012-03-28| 946.41
#2012-03-29| 943.41
#2012-03-30| 946.04
#2012-04-02| 953.27
#2012-04-03| 950.08
#2012-04-04| 936.41
#2012-04-05| 931.62
#2012-04-06| .
#2012-04-09| 928.36
#2012-04-10| 914.69
#2012-04-11| 922.17
#2012-04-12| 928.78
#2012-04-13| 918.97
#2012-04-16| 919.45
#2012-04-17| 932.05
#2012-04-18| 924.47
#2012-04-19| 921.76
#2012-04-20| 928.85
#2012-04-23| 919.79
#2012-04-24| 937.00
#2012-04-25| 939.14
#2012-04-26| 945.21
#2012-04-27| 949.28
#2012-04-30| 950.18
#2012-05-01| 953.12
#2012-05-02| 947.28
#2012-05-03| 948.90
#2012-05-04| 943.34
#2012-05-07| 945.14
#2012-05-08| 945.03
#2012-05-09| 941.00
#2012-05-10| 946.60
#2012-05-11| 948.65
#2012-05-14| 937.70
#2012-05-15| 935.39
#2012-05-16| 924.99
#2012-05-17| 920.75
#2012-05-18| 917.23
#2012-05-21| 919.43
#2012-05-22| 928.17
#2012-05-23| 913.59
#2012-05-24| 918.27
#2012-05-25| 917.29
#2012-05-28| .
#2012-05-29| 918.92
#2012-05-30| 909.83
#2012-05-31| 913.53
#2012-06-01| 907.25
#2012-06-04| 912.61
#2012-06-05| 910.54
#2012-06-06| 923.92
#2012-06-07| 925.00
#2012-06-08| 930.83
#2012-06-11| 932.83
#2012-06-12| 939.88
#2012-06-13| 943.10
#2012-06-14| 950.60
#2012-06-15| 953.88
#2012-06-18| 953.08
#2012-06-19| 963.98
#2012-06-20| 964.20
#2012-06-21| 955.75
#2012-06-22| 958.43
#2012-06-25| 951.31
#2012-06-26| 953.97
#2012-06-27| 962.98
#2012-06-28| 966.12
#2012-06-29| 984.64
#2012-07-02| 990.94
#2012-07-03| 993.64
#2012-07-04| .
#2012-07-05| 986.62
#2012-07-06| 979.72
#2012-07-09| 982.62
#2012-07-10| 983.52
#2012-07-11| 989.39
#2012-07-12| 976.51
#2012-07-13| 994.47
#2012-07-16| 995.65
#2012-07-17|1000.14
#2012-07-18|1007.60
#2012-07-19|1002.77
#2012-07-20| 987.28
#2012-07-23| 976.51
#2012-07-24| 964.42
#2012-07-25| 966.72
#2012-07-26| 992.73
#2012-07-27|1007.56
#2012-07-30|1013.13
#2012-07-31|1016.74
#2012-08-01|1021.78
#2012-08-02|1009.16
#2012-08-03|1021.24
#2012-08-06|1029.75
#2012-08-07|1033.29
#2012-08-08|1032.41
#2012-08-09|1030.48
#2012-08-10|1032.20
#2012-08-13|1030.57
#2012-08-14|1033.44
#2012-08-15|1032.56
#2012-08-16|1032.13
#2012-08-17|1031.05
#2012-08-20|1028.26
#2012-08-21|1029.46
#2012-08-22|1020.83
#2012-08-23|1022.68
#2012-08-24|1026.71
#2012-08-27|1027.30
#2012-08-28|1025.44
#2012-08-29|1026.60
#2012-08-30|1020.40
#2012-08-31|1023.48
#2012-09-03| .
#2012-09-04|1025.06
#2012-09-05|1024.59
#2012-09-06|1038.63
#2012-09-07|1042.76
#2012-09-10|1043.40
#2012-09-11|1049.31
#2012-09-12|1055.38
#2012-09-13|1062.15
#2012-09-14|1059.40
#2012-09-17|1056.28
#2012-09-18|1055.27
#2012-09-19|1057.63
#2012-09-20|1058.63
#2012-09-21|1066.51
#2012-09-24|1065.38
#2012-09-25|1066.22
#2012-09-26|1054.11
#2012-09-27|1057.88
#2012-09-28|1049.20
#2012-10-01|1048.64
#2012-10-02|1052.02
#2012-10-03|1054.47
#2012-10-04|1057.95
#2012-10-05|1063.67
#2012-10-08|1054.38
#2012-10-09|1040.86
#2012-10-10|1034.57
#2012-10-11|1032.11
#2012-10-12|1018.95
#2012-10-15|1012.57
#2012-10-16|1023.76
#2012-10-17|1037.04
#2012-10-18|1042.09
#2012-10-19|1026.98
#2012-10-22|1022.38
#2012-10-23|1009.43
#2012-10-24|1008.70
#2012-10-25|1004.48
#2012-10-26|1006.37
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1001.71
#2012-11-01|1008.88
#2012-11-02|1003.60
#2012-11-05| 996.07
#2012-11-06| 999.09
#2012-11-07| 982.75
#2012-11-08| 974.39
#2012-11-09| 977.25
#2012-11-12| 979.13
#2012-11-13| 978.95
#2012-11-14| 974.03
#2012-11-15| 966.29
#2012-11-16| 958.42
#2012-11-19| 979.14
#2012-11-20| 977.28
#2012-11-21| 982.59
#2012-11-22| .
#2012-11-23| 998.01
#2012-11-26| 992.74
#2012-11-27| 987.14
#2012-11-28| 989.48
#2012-11-29|1000.63
#2012-11-30|1000.00
#2012-12-03| 999.67
#2012-12-04| 997.93
#2012-12-05|1000.80
#2012-12-06| 999.98
#2012-12-07| 996.77
#2012-12-10| 994.79
#2012-12-11|1003.69
#2012-12-12|1010.82
#2012-12-13|1009.02
#2012-12-14|1004.89
#2012-12-17|1005.78
#2012-12-18|1009.99
#2012-12-19|1007.57
#2012-12-20|1008.64
#2012-12-21|1003.72
#2012-12-24|1003.63
#2012-12-25|1005.31
#2012-12-26|1004.25
#2012-12-27|1003.74
#2012-12-28| 995.81
#2012-12-31|1000.69
#2013-01-01|1000.79
#2013-01-02|1024.43
#2013-01-03|1021.67
#2013-01-04|1023.80
#2013-01-07|1025.84
#2013-01-08|1016.50
#2013-01-09|1022.85
#2013-01-10|1031.46
#2013-01-11|1029.90
#2013-01-14|1026.98
#2013-01-15|1020.14
#2013-01-16|1012.84
#2013-01-17|1020.44
#2013-01-18|1021.96
#2013-01-21|1023.44
#2013-01-22|1024.42
#2013-01-23|1022.32
#2013-01-24|1022.65
#2013-01-25|1027.36
#2013-01-28|1028.14
#2013-01-29|1038.56
#2013-01-30|1039.57
#2013-01-31|1042.71
#2013-02-01|1054.59
#2013-02-04|1041.89
#2013-02-05|1039.80
#2013-02-06|1040.52
#2013-02-07|1034.50
#2013-02-08|1033.93
#2013-02-11|1030.42
#2013-02-12|1036.90
#2013-02-13|1036.17
#2013-02-14|1022.96
#2013-02-15|1018.89
#2013-02-18|1020.32
#2013-02-19|1026.59
#2013-02-20|1022.18
#2013-02-21|1012.33
#2013-02-22|1021.35
#2013-02-25|1021.21
#2013-02-26|1016.37
#2013-02-27|1023.73
#2013-02-28|1026.88
#2013-03-01|1022.58
#2013-03-04|1031.00
#2013-03-05|1042.21
#2013-03-06|1041.57
#2013-03-07|1042.47
#2013-03-08|1049.11
#2013-03-11|1049.87
#2013-03-12|1053.00
#2013-03-13|1046.83
#2013-03-14|1060.15
#2013-03-15|1057.91
#2013-03-18|1052.91
#2013-03-19|1054.84
#2013-03-20|1056.37
#2013-03-21|1057.03
#2013-03-22|1063.87
#2013-03-25|1063.78
#2013-03-26|1061.87
#2013-03-27|1055.64
#2013-03-28|1061.82
#2013-03-29|1062.12
#2013-04-01|1063.95
#2013-04-02|1072.03
#2013-04-03|1063.67
#2013-04-04|1067.76
#2013-04-05|1070.22
#2013-04-08|1073.11
#2013-04-09|1082.58
#2013-04-10|1094.64
#2013-04-11|1105.50
#2013-04-12|1106.78
#2013-04-15|1101.37
#2013-04-16|1097.46
#2013-04-17|1088.55
#2013-04-18|1096.25
#2013-04-19|1105.15
#2013-04-22|1110.89
#2013-04-23|1118.46
#2013-04-24|1108.89
#2013-04-25|1127.21
#2013-04-26|1126.93
#2013-04-29|1131.39
#2013-04-30|1139.47
#2013-05-01|1135.16
#2013-05-02|1129.18
#2013-05-03|1131.28
#2013-05-06|1125.06
#2013-05-07|1132.89
#2013-05-08|1141.72
#2013-05-09|1136.36
#2013-05-10|1140.88
#2013-05-13|1136.60
#2013-05-14|1142.63
#2013-05-15|1148.90
#2013-05-16|1152.12
#2013-05-17|1146.70
#2013-05-20|1149.58
#2013-05-21|1144.12
#2013-05-22|1132.49
#2013-05-23|1121.38
#2013-05-24|1120.08
#2013-05-27|1118.04
#2013-05-28|1114.47
#2013-05-29|1102.92
#2013-05-30|1094.32
#2013-05-31|1080.44
#2013-06-03|1075.26
#2013-06-04|1084.53
#2013-06-05|1076.14
#2013-06-06|1087.88
#2013-06-07|1093.56
#2013-06-10|1100.90
#2013-06-11|1099.65
#2013-06-12|1097.34
#2013-06-13|1095.47
#2013-06-14|1098.59
#2013-06-17|1106.22
#2013-06-18|1112.77
#2013-06-19|1100.56
#2013-06-20|1064.55
#2013-06-21|1066.40
#2013-06-24|1056.40
#2013-06-25|1071.01
#2013-06-26|1079.97
#2013-06-27|1091.83
#2013-06-28|1091.96
#2013-07-01|1095.65
#2013-07-02|1097.87
#2013-07-03|1093.95
#2013-07-04|1100.47
#2013-07-05|1094.95
#2013-07-08|1098.43
#2013-07-09|1101.09
#2013-07-10|1103.25
#2013-07-11|1118.79
#2013-07-12|1116.19
#2013-07-15|1115.96
#2013-07-16|1119.46
#2013-07-17|1121.30
#2013-07-18|1120.49
#2013-07-19|1126.76
#2013-07-22|1135.08
#2013-07-23|1144.52
#2013-07-24|1146.16
#2013-07-25|1139.63
#2013-07-26|1142.53
#2013-07-29|1143.36
#2013-07-30|1138.56
#2013-07-31|1134.08
#2013-08-01|1146.98
#2013-08-02|1153.46
#2013-08-05|1150.84
#2013-08-06|1149.56
#2013-08-07|1147.13
#2013-08-08|1146.65
#2013-08-09|1147.33
#2013-08-12|1143.50
#2013-08-13|1144.75
#2013-08-14|1143.48
#2013-08-15|1131.90
#2013-08-16|1129.24
#2013-08-19|1122.43
#2013-08-20|1122.60
#2013-08-21|1113.96
#2013-08-22|1112.94
#2013-08-23|1125.48
#2013-08-26|1119.51
#2013-08-27|1111.87
#2013-08-28|1104.05
#2013-08-29|1122.58
#2013-08-30|1120.28
#2013-09-02|1134.30
#2013-09-03|1122.55
#2013-09-04|1136.28
#2013-09-05|1135.61
#2013-09-06|1137.09
#2013-09-09|1143.07
#2013-09-10|1151.27
#2013-09-11|1159.58
#2013-09-12|1167.33
#2013-09-13|1167.84
#2013-09-16|1179.64
#2013-09-17|1172.96
#2013-09-18|1178.22
#2013-09-19|1185.61
#2013-09-20|1175.82
#2013-09-23|1178.87
#2013-09-24|1181.94
#2013-09-25|1186.52
#2013-09-26|1197.47
#2013-09-27|1197.43
#2013-09-30|1190.95
#2013-10-01|1201.49
#2013-10-02|1205.46
#2013-10-03|1210.33
#2013-10-04|1208.21
#2013-10-07|1210.47
#2013-10-08|1201.99
#2013-10-09|1197.99
#2013-10-10|1213.72
#2013-10-11|1219.55
#2013-10-14|1223.37
#2013-10-15|1221.16
#2013-10-16|1236.44
#2013-10-17|1258.44
#2013-10-18|1265.84
#2013-10-21|1274.33
#2013-10-22|1280.59
#2013-10-23|1272.98
#2013-10-24|1273.94
#2013-10-25|1265.97
#2013-10-28|1270.72
#2013-10-29|1280.78
#2013-10-30|1277.72
#2013-10-31|1271.12
#2013-11-01|1273.38
#2013-11-04|1278.11
#2013-11-05|1268.10
#2013-11-06|1276.79
#2013-11-07|1256.39
#2013-11-08|1252.65
#2013-11-11|1253.54
#2013-11-12|1258.49
#2013-11-13|1253.61
#2013-11-14|1263.56
#2013-11-15|1269.93
#2013-11-18|1278.92
#2013-11-19|1272.78
#2013-11-20|1264.83
#2013-11-21|1269.63
#2013-11-22|1272.06
#2013-11-25|1274.78
#2013-11-26|1273.83
#2013-11-27|1273.65
#2013-11-28|1278.70
#2013-11-29|1273.91
#2013-12-02|1264.07
#2013-12-03|1265.08
#2013-12-04|1256.39
#2013-12-05|1253.50
#2013-12-06|1263.57
#2013-12-09|1273.79
#2013-12-10|1268.65
#2013-12-11|1261.91
#2013-12-12|1253.20
#2013-12-13|1246.41
#2013-12-16|1254.13
#2013-12-17|1252.75
#2013-12-18|1266.31
#2013-12-19|1274.42
#2013-12-20|1274.04
#2013-12-23|1283.71
#2013-12-24|1287.18
#2013-12-25|1287.33
#2013-12-26|1293.19
#2013-12-27|1302.77
#2013-12-30|1302.82
#2013-12-31|1303.99
#2014-01-01|1304.02
#2014-01-02|1292.19
#2014-01-03|1291.11
#2014-01-06|1288.54
#2014-01-07|1296.28
#2014-01-08|1293.93
#2014-01-09|1284.49
#2014-01-10|1292.56
#2014-01-13|1288.14
#2014-01-14|1291.75
#2014-01-15|1300.60
#2014-01-16|1299.96
#2014-01-17|1302.46
#2014-01-20|1301.30
#2014-01-21|1296.94
#2014-01-22|1295.99
#2014-01-23|1294.31
#2014-01-24|1275.18
#2014-01-27|1261.24
#2014-01-28|1256.11
#2014-01-29|1255.11
#2014-01-30|1251.07
#2014-01-31|1249.61
#2014-02-03|1217.51
#2014-02-04|1213.42
#2014-02-05|1209.43
#2014-02-06|1227.03
#2014-02-07|1236.42
#2014-02-10|1241.70
#2014-02-11|1251.53
#2014-02-12|1251.37
#2014-02-13|1258.56
#2014-02-14|1255.16
#2014-02-17|1260.42
#2014-02-18|1268.10
#2014-02-19|1268.60
#2014-02-20|1278.45
#2014-02-21|1284.54
#2014-02-24|1288.70
#2014-02-25|1290.07
#2014-02-26|1279.00
#2014-02-27|1282.56
#2014-02-28|1283.55
#2014-03-03|1264.21
#2014-03-04|1279.33
#2014-03-05|1279.03
#2014-03-06|1290.23
#2014-03-07|1283.44
#2014-03-10|1275.63
#2014-03-11|1275.12
#2014-03-12|1270.26
#2014-03-13|1263.85
#2014-03-14|1252.60
#2014-03-17|1267.25
#2014-03-18|1278.05
#2014-03-19|1276.50
#2014-03-20|1277.06
#2014-03-21|1276.90
#2014-03-24|1274.70
#2014-03-25|1276.88
#2014-03-26|1276.75
#2014-03-27|1282.41
#2014-03-28|1285.00
#2014-03-31|1292.46
#2014-04-01|1293.82
#2014-04-02|1296.65
#2014-04-03|1297.25
#2014-04-04|1293.67
#2014-04-07|1284.76
#2014-04-08|1283.16
#2014-04-09|1285.00
#2014-04-10|1279.36
#2014-04-11|1264.98
#2014-04-14|1265.36
#2014-04-15|1264.49
#2014-04-16|1283.37
#2014-04-17|1290.74
#2014-04-18|1290.95
#2014-04-21|1293.20
#2014-04-22|1301.81
#2014-04-23|1292.43
#2014-04-24|1284.10
#2014-04-25|1278.12
#2014-04-28|1284.68
#2014-04-29|1297.34
#2014-04-30|1308.65
#2014-05-01|1314.84
#2014-05-02|1320.77
#2014-05-05|1325.99
#2014-05-06|1328.27
#2014-05-07|1328.40
#2014-05-08|1338.30
#2014-05-09|1334.06
#2014-05-12|1332.24
#2014-05-13|1327.59
#2014-05-14|1332.38
#2014-05-15|1328.19
#2014-05-16|1330.86
#2014-05-19|1329.72
#2014-05-20|1314.84
#2014-05-21|1315.25
#2014-05-22|1321.04
#2014-05-23|1323.23
#2014-05-26|1328.42
#2014-05-27|1326.77
#2014-05-28|1331.69
#2014-05-29|1334.43
#2014-05-30|1339.33
#2014-06-02|1341.26
#2014-06-03|1333.62
#2014-06-04|1334.71
#2014-06-05|1337.44
#2014-06-06|1342.12
#2014-06-09|1345.06
#2014-06-10|1339.86
#2014-06-11|1335.53
#2014-06-12|1336.16
#2014-06-13|1339.72
#2014-06-16|1334.13
#2014-06-17|1331.22
#2014-06-18|1340.83
#2014-06-19|1349.14
#2014-06-20|1340.65
#2014-06-23|1338.13
#2014-06-24|1333.74
#2014-06-25|1332.57
#2014-06-26|1336.71
#2014-06-27|1340.69
#2014-06-30|1338.84
#2014-07-01|1347.51
#2014-07-02|1344.27
#2014-07-03|1347.54
#2014-07-04|1346.90
#2014-07-07|1343.68
#2014-07-08|1331.04
#2014-07-09|1335.70
#2014-07-10|1331.74
#2014-07-11|1336.38
#2014-07-14|1347.21
#2014-07-15|1347.43
#2014-07-16|1357.35
#2014-07-17|1343.67
#2014-07-18|1346.83
#2014-07-21|1343.11
#2014-07-22|1351.05
#2014-07-23|1350.33
#2014-07-24|1347.11
#2014-07-25|1347.79
#2014-07-28|1352.41
#2014-07-29|1366.35
#2014-07-30|1360.39
#2014-07-31|1340.67
#2014-08-01|1330.20
#2014-08-04|1326.67
#2014-08-05|1319.45
#2014-08-06|1305.54
#2014-08-07|1298.05
#2014-08-08|1290.22
#2014-08-11|1297.84
#2014-08-12|1297.25
#2014-08-13|1303.40
#2014-08-14|1307.01
#2014-08-15|1305.44
#2014-08-18|1307.80
#2014-08-19|1308.15
#2014-08-20|1309.94
#2014-08-21|1316.46
#2014-08-22|1312.21
#2014-08-25|1319.58
#2014-08-26|1319.14
#2014-08-27|1326.67
#2014-08-28|1325.46
#2014-08-29|1330.92
#2014-09-01|1328.34
#2014-09-02|1327.19
#2014-09-03|1332.27
#2014-09-04|1329.11
#2014-09-05|1329.35
#2014-09-08|1325.70
#2014-09-09|1319.86
#2014-09-10|1317.39
#2014-09-11|1323.32
#2014-09-12|1316.89
#2014-09-15|1314.26
#2014-09-16|1320.64
#2014-09-17|1325.65
#2014-09-18|1332.43
#2014-09-19|1338.89
#2014-09-22|1327.34
#2014-09-23|1320.46
#2014-09-24|1323.20
#2014-09-25|1313.01
#2014-09-26|1313.53
#2014-09-29|1310.34
#2014-09-30|1308.08
#2014-10-01|1297.37
#2014-10-02|1285.06
#2014-10-03|1286.68
#2014-10-06|1293.58
#2014-10-07|1289.28
#2014-10-08|1289.78
#2014-10-09|1274.51
#2014-10-10|1256.70
#2014-10-13|1250.54
#2014-10-14|1246.80
#2014-10-15|1237.81
#2014-10-16|1226.85
#2014-10-17|1239.49
#2014-10-20|1253.39
#2014-10-21|1263.06
#2014-10-22|1265.84
#2014-10-23|1263.95
#2014-10-24|1274.87
#2014-10-27|1281.41
#2014-10-28|1301.04
#2014-10-29|1306.60
#2014-10-30|1306.05
#2014-10-31|1316.88
#2014-11-03|1311.15
#2014-11-04|1310.09
#2014-11-05|1313.48
#2014-11-06|1302.74
#2014-11-07|1303.31
#2014-11-10|1308.60
#2014-11-11|1320.95
#2014-11-12|1326.06
#2014-11-13|1334.22
#2014-11-14|1338.64
#2014-11-17|1337.49
#2014-11-18|1344.37
#2014-11-19|1335.15
#2014-11-20|1331.34
#2014-11-21|1337.38
#2014-11-24|1330.87
#2014-11-25|1334.61
#2014-11-26|1347.86
#2014-11-27|1346.65
#2014-11-28|1355.35
#2014-12-01|1344.68
#2014-12-02|1332.23
#2014-12-03|1325.70
#2014-12-04|1323.85
#2014-12-05|1327.62
#2014-12-08|1325.61
#2014-12-09|1301.57
#2014-12-10|1288.55
#2014-12-11|1291.09
#2014-12-12|1269.08
#2014-12-15|1257.72
#2014-12-16|1264.81
#2014-12-17|1270.71
#2014-12-18|1289.29
#2014-12-19|1292.25
#2014-12-22|1301.23
#2014-12-23|1301.19
#2014-12-24|1301.61
#2014-12-25|1300.39
#2014-12-26|1303.36
#2014-12-29|1298.44
#2014-12-30|1288.42
#2014-12-31|1280.63
#2015-01-01|1280.54
#2015-01-02|1276.89
#2015-01-05|1254.04
#2015-01-06|1248.30
#2015-01-07|1245.41
#2015-01-08|1269.89
#2015-01-09|1266.05
#2015-01-12|1273.22
#2015-01-13|1280.89
#2015-01-14|1276.87
#2015-01-15|1280.78
#2015-01-16|1288.77
#2015-01-19|1297.84
#2015-01-20|1304.02
#2015-01-21|1310.56
#2015-01-22|1312.39
#2015-01-23|1313.57
#2015-01-26|1311.90
#2015-01-27|1312.68
#2015-01-28|1308.87
#2015-01-29|1307.14
#2015-01-30|1295.49
#2015-02-02|1306.38
#2015-02-03|1327.37
#2015-02-04|1331.00
#2015-02-05|1333.19
#2015-02-06|1338.02
#2015-02-09|1330.22
#2015-02-10|1341.86
#2015-02-11|1337.02
#2015-02-12|1343.24
#2015-02-13|1346.87
#2015-02-16|1348.18
#2015-02-17|1345.65
#2015-02-18|1337.69
#2015-02-19|1338.81
#2015-02-20|1342.37
#2015-02-23|1340.66
#2015-02-24|1345.27
#2015-02-25|1350.93
#2015-02-26|1354.48
#2015-02-27|1357.47
#2015-03-02|1357.69
#2015-03-03|1351.10
#2015-03-04|1342.90
#2015-03-05|1341.25
#2015-03-06|1319.60
#2015-03-09|1308.03
#2015-03-10|1285.49
#2015-03-11|1288.11
#2015-03-12|1303.16
#2015-03-13|1297.85
#2015-03-16|1307.10
#2015-03-17|1305.56
#2015-03-18|1314.27
#2015-03-19|1311.26
#2015-03-20|1328.12
#2015-03-23|1335.63
#2015-03-24|1333.64
#2015-03-25|1327.06
#2015-03-26|1321.44
#2015-03-27|1319.30
#2015-03-30|1320.06
#2015-03-31|1306.42
#2015-04-01|1311.14
#2015-04-02|1326.62
#2015-04-03|1329.00
#2015-04-06|1338.34
#2015-04-07|1334.62
#2015-04-08|1330.50
#2015-04-09|1329.63
#2015-04-10|1332.76
#2015-04-13|1336.26
#2015-04-14|1345.57
#2015-04-15|1346.11
#2015-04-16|1346.14
#2015-04-17|1336.73
#2015-04-20|1346.08
#2015-04-21|1346.92
#2015-04-22|1354.52
#2015-04-23|1373.58
#2015-04-24|1379.59
#2015-04-27|1382.84
#2015-04-28|1392.38
#2015-04-29|1391.39
#2015-04-30|1378.95
#2015-05-01|1375.27
#2015-05-04|1380.01
#2015-05-05|1363.10
#2015-05-06|1366.56
#2015-05-07|1358.54
#2015-05-08|1375.84
#2015-05-11|1374.28
#2015-05-12|1373.59
#2015-05-13|1379.37
#2015-05-14|1380.60
#2015-05-15|1383.01
#2015-05-18|1387.07
#2015-05-19|1372.15
#2015-05-20|1380.75
#2015-05-21|1389.35
#2015-05-22|1383.30
#2015-05-25|1380.59
#2015-05-26|1367.24
#2015-05-27|1371.08
#2015-05-28|1367.43
#2015-05-29|1363.13
#2015-06-01|1355.66
#2015-06-02|1365.06
#2015-06-03|1375.02
#2015-06-04|1367.86
#2015-06-05|1341.13
#2015-06-08|1342.61
#2015-06-09|1338.94
#2015-06-10|1358.17
#2015-06-11|1361.45
#2015-06-12|1359.00
#2015-06-15|1346.70
#2015-06-16|1350.14
#2015-06-17|1348.20
#2015-06-18|1365.60
#2015-06-19|1365.38
#2015-06-22|1390.72
#2015-06-23|1396.51
#2015-06-24|1388.13
#2015-06-25|1392.80
#2015-06-26|1386.75
#2015-06-29|1361.56
#2015-06-30|1355.24
#2015-07-01|1361.09
#2015-07-02|1363.40
#2015-07-03|1358.37
#2015-07-06|1344.33
#2015-07-07|1333.71
#2015-07-08|1329.92
#2015-07-09|1334.41
#2015-07-10|1362.70
#2015-07-13|1369.10
#2015-07-14|1378.14
#2015-07-15|1376.06
#2015-07-16|1392.27
#2015-07-17|1389.96
#2015-07-20|1393.46
#2015-07-21|1381.38
#2015-07-22|1367.46
#2015-07-23|1365.47
#2015-07-24|1363.74
#2015-07-27|1357.76
#2015-07-28|1358.26
#2015-07-29|1376.69
#2015-07-30|1372.42
#2015-07-31|1378.70
#2015-08-03|1384.73
#2015-08-04|1382.28
#2015-08-05|1382.02
#2015-08-06|1379.08
#2015-08-07|1374.79
#2015-08-10|1398.34
#2015-08-11|1393.59
#2015-08-12|1387.44
#2015-08-13|1382.33
#2015-08-14|1383.12
#2015-08-17|1381.82
#2015-08-18|1379.16
#2015-08-19|1370.63
#2015-08-20|1358.81
#2015-08-21|1337.04
#2015-08-24|1293.37
#2015-08-25|1289.16
#2015-08-26|1301.19
#2015-08-27|1325.34
#2015-08-28|1326.21
#2015-08-31|1321.40
#2015-09-01|1288.33
#2015-09-02|1295.90
#2015-09-03|1310.23
#2015-09-04|1288.08
#2015-09-07|1294.03
#2015-09-08|1311.30
#2015-09-09|1322.66
#2015-09-10|1309.45
#2015-09-11|1300.26
#2015-09-14|1283.65
#2015-09-15|1284.12
#2015-09-16|1290.85
#2015-09-17|1289.53
#2015-09-18|1285.99
#2015-09-21|1282.85
#2015-09-22|1266.60
#2015-09-23|1263.22
#2015-09-24|1255.97
#2015-09-25|1265.43
#2015-09-28|1245.61
#2015-09-29|1228.00
#2015-09-30|1245.02
#2015-10-01|1237.23
#2015-10-02|1241.46
#2015-10-05|1270.88
#2015-10-06|1278.65
#2015-10-07|1282.08
#2015-10-08|1283.59
#2015-10-09|1289.11
#2015-10-12|1293.44
#2015-10-13|1282.07
#2015-10-14|1271.08
#2015-10-15|1290.43
#2015-10-16|1298.44
#2015-10-19|1296.88
#2015-10-20|1308.48
#2015-10-21|1306.69
#2015-10-22|1324.30
#2015-10-23|1335.66
#2015-10-26|1339.29
#2015-10-27|1327.80
#2015-10-28|1340.30
#2015-10-29|1333.94
#2015-10-30|1339.24
#2015-11-02|1338.39
#2015-11-03|1333.19
#2015-11-04|1331.78
#2015-11-05|1329.73
#2015-11-06|1316.80
#2015-11-09|1305.81
#2015-11-10|1309.25
#2015-11-11|1319.16
#2015-11-12|1310.73
#2015-11-13|1296.88
#2015-11-16|1308.02
#2015-11-17|1320.71
#2015-11-18|1319.81
#2015-11-19|1331.15
#2015-11-20|1328.29
#2015-11-23|1318.50
#2015-11-24|1312.30
#2015-11-25|1313.36
#2015-11-26|1322.01
#2015-11-27|1322.67
#2015-11-30|1319.37
#2015-12-01|1323.32
#2015-12-02|1316.54
#2015-12-03|1307.88
#2015-12-04|1313.71
#2015-12-07|1317.73
#2015-12-08|1303.99
#2015-12-09|1300.05
#2015-12-10|1296.65
#2015-12-11|1283.01
#2015-12-14|1275.96
#2015-12-15|1287.97
#2015-12-16|1308.67
#2015-12-17|1305.25
#2015-12-18|1288.94
#2015-12-21|1291.26
#2015-12-22|1299.40
#2015-12-23|1317.13
#2015-12-24|1318.27
#2015-12-25|1317.93
#2015-12-28|1317.82
#2015-12-29|1326.47
#2015-12-30|1318.79
#2015-12-31|1311.74
#2016-01-01|1311.74
#2016-01-04|1287.61
#2016-01-05|1293.15
#2016-01-06|1286.08
#2016-01-07|1272.31
#2016-01-08|1271.71
#2016-01-11|1270.09
#2016-01-12|1265.11
#2016-01-13|1264.94
#2016-01-14|1260.13
#2016-01-15|1245.92
#2016-01-18|1233.58
#2016-01-19|1246.72
#2016-01-20|1215.13
#2016-01-21|1229.15
#2016-01-22|1269.71
#2016-01-25|1267.53
#2016-01-26|1275.60
#2016-01-27|1292.59
#2016-01-28|1286.15
#2016-01-29|1308.90
#2016-02-01|1330.67
#2016-02-02|1314.80
#2016-02-03|1318.70
#2016-02-04|1322.74
#2016-02-05|1316.72
#2016-02-08|1301.83
#2016-02-09|1291.86
#2016-02-10|1283.81
#2016-02-11|1273.29
#2016-02-12|1273.52
#2016-02-15|1291.18
#2016-02-16|1298.67
#2016-02-17|1314.47
#2016-02-18|1324.47
#2016-02-19|1311.93
#2016-02-22|1325.08
#2016-02-23|1312.85
#2016-02-24|1307.06
#2016-02-25|1325.77
#2016-02-26|1321.41
#2016-02-29|1323.18
#2016-03-01|1339.74
#2016-03-02|1350.69
#2016-03-03|1356.76
#2016-03-04|1355.54
#2016-03-07|1352.64
#2016-03-08|1354.62
#2016-03-09|1355.90
#2016-03-10|1355.22
#2016-03-11|1375.05
#2016-03-14|1376.23
#2016-03-15|1373.51
#2016-03-16|1375.71
#2016-03-17|1391.94
#2016-03-18|1382.93
#2016-03-21|1383.60
#2016-03-22|1382.33
#2016-03-23|1373.23
#2016-03-24|1372.83
#2016-03-25|1370.98
#2016-03-28|1376.60
#2016-03-29|1386.99
#2016-03-30|1402.41
#2016-03-31|1392.53
#2016-04-01|1381.07
#2016-04-04|1383.69
#2016-04-05|1365.05
#2016-04-06|1368.34
#2016-04-07|1366.92
#2016-04-08|1375.54
#2016-04-11|1376.50
#2016-04-12|1380.24
#2016-04-13|1380.25
#2016-04-14|1387.14
#2016-04-15|1392.85
#2016-04-18|1392.94
#2016-04-19|1415.25
#2016-04-20|1410.14
#2016-04-21|1391.94
#2016-04-22|1391.23
#2016-04-25|1387.41
#2016-04-26|1387.89
#2016-04-27|1396.20
#2016-04-28|1392.73
#2016-04-29|1392.12
#2016-05-02|1402.19
#2016-05-03|1392.47
#2016-05-04|1380.97
#2016-05-05|1378.05
#2016-05-06|1378.57
#2016-05-09|1376.36
#2016-05-10|1395.77
#2016-05-11|1397.56
#2016-05-12|1404.61
#2016-05-13|1390.52
#2016-05-16|1394.81
#2016-05-17|1392.13
#2016-05-18|1382.23
#2016-05-19|1366.14
#2016-05-20|1374.48
#2016-05-23|1368.22
#2016-05-24|1375.93
#2016-05-25|1390.82
#2016-05-26|1395.27
#2016-05-27|1397.60
#2016-05-30|1398.51
#2016-05-31|1397.53
#2016-06-01|1386.81
#2016-06-02|1388.32
#2016-06-03|1400.04
#2016-06-06|1402.62
#2016-06-07|1415.22
#2016-06-08|1415.52
#2016-06-09|1406.39
#2016-06-10|1394.81
#2016-06-13|1376.35
#2016-06-14|1367.07
#2016-06-15|1369.34
#2016-06-16|1367.81
#2016-06-17|1379.53
#2016-06-20|1405.78
#2016-06-21|1410.84
#2016-06-22|1417.77
#2016-06-23|1438.08
#2016-06-24|1373.09
#2016-06-27|1366.26
#2016-06-28|1386.63
#2016-06-29|1420.44
#2016-06-30|1435.12
#2016-07-01|1443.87
#2016-07-04|1445.86
#2016-07-05|1437.06
#2016-07-06|1426.46
#2016-07-07|1419.81
#2016-07-08|1426.98
#2016-07-11|1434.04
#2016-07-12|1440.15
#2016-07-13|1443.24
#2016-07-14|1447.94
#2016-07-15|1445.78
#2016-07-18|1442.04
#2016-07-19|1428.16
#2016-07-20|1430.65
#2016-07-21|1424.85
#2016-07-22|1440.64
#2016-07-25|1436.16
#2016-07-26|1430.43
#2016-07-27|1433.71
#2016-07-28|1428.32
#2016-07-29|1450.26
#2016-08-01|1449.01
#2016-08-02|1442.98
#2016-08-03|1442.36
#2016-08-04|1439.38
#2016-08-05|1437.44
#2016-08-08|1436.12
#2016-08-09|1449.16
#2016-08-10|1455.80
#2016-08-11|1462.22
#2016-08-12|1459.60
#2016-08-15|1462.05
#2016-08-16|1445.30
#2016-08-17|1443.79
#2016-08-18|1438.54
#2016-08-19|1424.89
#2016-08-22|1426.42
#2016-08-23|1431.86
#2016-08-24|1427.92
#2016-08-25|1429.30
#2016-08-26|1423.86
#2016-08-29|1421.31
#2016-08-30|1412.25
#2016-08-31|1407.99
#2016-09-01|1412.26
#2016-09-02|1420.66
#2016-09-05|1424.56
#2016-09-06|1437.31
#2016-09-07|1439.71
#2016-09-08|1439.23
#2016-09-09|1403.99
#2016-09-12|1407.53
#2016-09-13|1383.84
#2016-09-14|1378.79
#2016-09-15|1384.40
#2016-09-16|1380.13
#2016-09-19|1382.53
#2016-09-20|1383.07
#2016-09-21|1402.29
#2016-09-22|1422.81
#2016-09-23|1422.31
#2016-09-26|1415.46
#2016-09-27|1419.35
#2016-09-28|1412.84
#2016-09-29|1415.44
#2016-09-30|1406.13
#2016-10-03|1405.66
#2016-10-04|1395.43
#2016-10-05|1379.73
#2016-10-06|1369.64
#2016-10-07|1358.68
#2016-10-10|1365.58
#2016-10-11|1363.52
#2016-10-12|1357.37
#2016-10-13|1356.00
#2016-10-14|1365.12
#2016-10-17|1363.40
#2016-10-18|1371.05
#2016-10-19|1373.47
#2016-10-20|1359.72
#2016-10-21|1343.87
#2016-10-24|1343.04
#2016-10-25|1344.19
#2016-10-26|1345.71
#2016-10-27|1348.22
#2016-10-28|1344.57
#2016-10-31|1346.88
#2016-11-01|1340.43
#2016-11-02|1327.65
#2016-11-03|1327.89
#2016-11-04|1318.02
#2016-11-07|1321.51
#2016-11-08|1324.53
#2016-11-09|1314.46
#2016-11-10|1291.57
#2016-11-11|1280.11
#2016-11-14|1263.65
#2016-11-15|1274.33
#2016-11-16|1280.43
#2016-11-17|1289.63
#2016-11-18|1281.17
#2016-11-21|1289.46
#2016-11-22|1304.99
#2016-11-23|1303.66
#2016-11-24|1305.87
#2016-11-25|1315.28
#2016-11-28|1317.78
#2016-11-29|1317.76
#2016-11-30|1304.62
#2016-12-01|1301.80
#2016-12-02|1300.44
#2016-12-05|1301.07
#2016-12-06|1313.60
#2016-12-07|1335.76
#2016-12-08|1342.54
#2016-12-09|1341.18
#2016-12-12|1351.76
#2016-12-13|1369.83
#2016-12-14|1366.97
#2016-12-15|1350.44
#2016-12-16|1355.08
#2016-12-19|1368.34
#2016-12-20|1370.48
#2016-12-21|1368.11
#2016-12-22|1373.91
#2016-12-23|1377.02
#2016-12-26|1373.99
#2016-12-27|1373.57
#2016-12-28|1367.13
#2016-12-29|1376.82
#2016-12-30|1375.67
#2017-01-02|1378.04
#2017-01-03|1383.68
#2017-01-04|1397.42
#2017-01-05|1414.74
#2017-01-06|1402.81
#2017-01-09|1391.41
#2017-01-10|1395.96
#2017-01-11|1389.49
#2017-01-12|1403.84
#2017-01-13|1405.09
#2017-01-16|1399.23
#2017-01-17|1404.60
#2017-01-18|1399.61
#2017-01-19|1393.94
#2017-01-20|1406.52
#2017-01-23|1408.65
#2017-01-24|1385.12
#2017-01-25|1383.58
#2017-01-26|1384.75
#2017-01-27|1389.66
#2017-01-30|1383.47
#2017-01-31|1388.03
#2017-02-01|1380.72
#2017-02-02|1372.77
#2017-02-03|1375.74
#2017-02-06|1367.51
#2017-02-07|1365.82
#2017-02-08|1373.27
#2017-02-09|1378.58
#2017-02-10|1379.45
#2017-02-13|1370.04
#2017-02-14|1362.33
#2017-02-15|1368.19
#2017-02-16|1373.32
#2017-02-17|1375.63
#2017-02-20|1382.48
#2017-02-21|1382.28
#2017-02-22|1386.36
#2017-02-23|1397.10
#2017-02-24|1398.97
#2017-02-27|1390.54
#2017-02-28|1385.77
#2017-03-01|1387.53
#2017-03-02|1384.34
#2017-03-03|1382.83
#2017-03-06|1384.41
#2017-03-07|1380.80
#2017-03-08|1374.85
#2017-03-09|1378.59
#2017-03-10|1389.90
#2017-03-13|1393.92
#2017-03-14|1387.09
#2017-03-15|1397.06
#2017-03-16|1412.50
#2017-03-17|1419.52
#2017-03-20|1414.79
#2017-03-21|1411.45
#2017-03-22|1404.34
#2017-03-23|1406.72
#2017-03-24|1408.98
#2017-03-27|1406.27
#2017-03-28|1411.42
#2017-03-29|1404.90
#2017-03-30|1403.37
#2017-03-31|1396.54
#2017-04-03|1397.29
#2017-04-04|1398.04
#2017-04-05|1395.78
#2017-04-06|1388.18
#2017-04-07|1388.52
#2017-04-10|1386.56
#2017-04-11|1389.87
#2017-04-12|1389.21
#2017-04-13|1382.40
#2017-04-14|1379.74
#2017-04-17|1386.12
#2017-04-18|1382.65
#2017-04-19|1385.94
#2017-04-20|1387.19
#2017-04-21|1377.34
#2017-04-24|1394.07
#2017-04-25|1392.39
#2017-04-26|1395.36
#2017-04-27|1384.02
#2017-04-28|1379.58
#2017-05-01|1377.18
#2017-05-02|1380.45
#2017-05-03|1376.54
#2017-05-04|1373.22
#2017-05-05|1389.08
#2017-05-08|1393.72
#2017-05-09|1387.67
#2017-05-10|1391.10
#2017-05-11|1382.49
#2017-05-12|1394.66
#2017-05-15|1394.17
#2017-05-16|1404.41
#2017-05-17|1396.54
#2017-05-18|1395.64
#2017-05-19|1407.83
#2017-05-22|1420.64
#2017-05-23|1420.71
#2017-05-24|1414.91
#2017-05-25|1424.24
#2017-05-26|1423.40
#2017-05-29|1421.86
#2017-05-30|1427.90
#2017-05-31|1435.54
#2017-06-01|1436.04
#2017-06-02|1440.39
#2017-06-05|1440.58
#2017-06-06|1438.67
#2017-06-07|1436.68
#2017-06-08|1425.88
#2017-06-09|1431.35
#2017-06-12|1435.91
#2017-06-13|1430.71
#2017-06-14|1434.34
#2017-06-15|1419.68
#2017-06-16|1431.89
#2017-06-19|1431.68
#2017-06-20|1420.73
#2017-06-21|1412.58
#2017-06-22|1412.96
#2017-06-23|1413.75
#2017-06-26|1416.07
#2017-06-27|1404.76
#2017-06-28|1409.32
#2017-06-29|1401.44
#2017-06-30|1396.31
#2017-07-03|1400.33
#2017-07-04|1396.80
#2017-07-05|1392.62
#2017-07-06|1385.64
#2017-07-07|1380.56
#2017-07-10|1376.41
#2017-07-11|1373.35
#2017-07-12|1384.72
#2017-07-13|1388.57
#2017-07-14|1395.43
#2017-07-17|1399.85
#2017-07-18|1399.25
#2017-07-19|1406.73
#2017-07-20|1418.33
#2017-07-21|1419.05
#2017-07-24|1413.30
#2017-07-25|1410.86
#2017-07-26|1426.29
#2017-07-27|1462.26
#2017-07-28|1456.61
#2017-07-31|1459.17
#2017-08-01|1468.74
#2017-08-02|1461.00
#2017-08-03|1462.60
#2017-08-04|1461.80
#2017-08-07|1468.18
#2017-08-08|1461.32
#2017-08-09|1453.79
#2017-08-10|1445.94
#2017-08-11|1439.55
#2017-08-14|1449.41
#2017-08-15|1441.04
#2017-08-16|1441.46
#2017-08-17|1428.43
#2017-08-18|1424.56
#2017-08-21|1429.81
#2017-08-22|1433.21
#2017-08-23|1435.82
#2017-08-24|1432.03
#2017-08-25|1438.16
#2017-08-28|1440.95
#2017-08-29|1437.12
#2017-08-30|1431.49
#2017-08-31|1434.67
#2017-09-01|1431.80
#2017-09-04|1426.95
#2017-09-05|1419.20
#2017-09-06|1411.79
#2017-09-07|1406.43
#2017-09-08|1405.74
#2017-09-11|1409.55
#2017-09-12|1413.10
#2017-09-13|1412.43
#2017-09-14|1404.23
#2017-09-15|1417.29
#2017-09-18|1421.63
#2017-09-19|1442.19
#2017-09-20|1448.00
#2017-09-21|1430.36
#2017-09-22|1438.44
#2017-09-25|1442.84
#2017-09-26|1434.11
#2017-09-27|1433.66
#2017-09-28|1433.18
#2017-09-29|1438.19
#2017-10-02|1432.25
#2017-10-03|1438.24
#2017-10-04|1438.21
#2017-10-05|1438.64
#2017-10-06|1430.23
#2017-10-09|1430.94
#2017-10-10|1441.34
#2017-10-11|1440.40
#2017-10-12|1426.21
#2017-10-13|1428.19
#2017-10-16|1433.11
#2017-10-17|1428.83
#2017-10-18|1426.02
#2017-10-19|1431.23
#2017-10-20|1428.15
#2017-10-23|1422.94
#2017-10-24|1421.63
#2017-10-25|1408.46
#2017-10-26|1408.12
#2017-10-27|1409.41
#2017-10-30|1408.57
#2017-10-31|1406.26
#2017-11-01|1407.32
#2017-11-02|1405.60
#2017-11-03|1396.68
#2017-11-06|1381.51
#2017-11-07|1383.45
#2017-11-08|1385.89
#2017-11-09|1387.59
#2017-11-10|1386.06
#2017-11-13|1377.95
#2017-11-14|1374.71
#2017-11-15|1374.89
#2017-11-16|1390.43
#2017-11-17|1390.69
#2017-11-20|1397.21
#2017-11-21|1396.21
#2017-11-22|1408.63
#2017-11-23|1413.75
#2017-11-24|1419.62
#2017-11-27|1420.20
#2017-11-28|1426.87
#2017-11-29|1441.09
#2017-11-30|1449.42
#2017-12-01|1444.86
#2017-12-04|1454.25
#2017-12-05|1447.25
#2017-12-06|1440.26
#2017-12-07|1446.28
#2017-12-08|1450.41
#2017-12-11|1460.30
#2017-12-12|1471.33
#2017-12-13|1471.10
#2017-12-14|1460.23
#2017-12-15|1452.24
#2017-12-18|1463.79
#2017-12-19|1454.90
#2017-12-20|1453.67
#2017-12-21|1460.75
#2017-12-22|1461.08
#2017-12-25|1461.96
#2017-12-26|1464.46
#2017-12-27|1462.66
#2017-12-28|1466.37
#2017-12-29|1463.71
#2018-01-01|1463.78
#2018-01-02|1469.42
#2018-01-03|1455.59
#2018-01-04|1467.74
#2018-01-05|1472.16
#2018-01-08|1472.79
#2018-01-09|1470.14
#2018-01-10|1458.38
#2018-01-11|1453.59
#2018-01-12|1457.04
#2018-01-15|1465.39
#2018-01-16|1466.53
#2018-01-17|1463.28
#2018-01-18|1460.50
#2018-01-19|1464.40
#2018-01-22|1484.58
#2018-01-23|1485.46
#2018-01-24|1492.47
#2018-01-25|1498.54
#2018-01-26|1503.57
#2018-01-29|1490.15
#2018-01-30|1483.26
#2018-01-31|1484.37
#2018-02-01|1492.00
#2018-02-02|1466.63
#2018-02-05|1425.93
#2018-02-06|1403.93
#2018-02-07|1417.58
#2018-02-08|1386.57
#2018-02-09|1383.01
#2018-02-12|1394.07
#2018-02-13|1393.78
#2018-02-14|1391.24
#2018-02-15|1406.57
#2018-02-16|1416.99
#2018-02-19|1418.73
#2018-02-20|1407.30
#2018-02-21|1394.61
#2018-02-22|1394.74
#2018-02-23|1411.98
#2018-02-26|1427.37
#2018-02-27|1412.24
#2018-02-28|1399.26
#2018-03-01|1389.36
#2018-03-02|1389.59
#2018-03-05|1402.89
#2018-03-06|1414.47
#2018-03-07|1413.80
#2018-03-08|1420.38
#2018-03-09|1423.03
#2018-03-12|1427.52
#2018-03-13|1422.29
#2018-03-14|1415.19
#2018-03-15|1412.66
#2018-03-16|1416.55
#2018-03-19|1407.61
#2018-03-20|1394.76
#2018-03-21|1389.37
#2018-03-22|1377.06
#2018-03-23|1360.42
#2018-03-26|1362.31
#2018-03-27|1370.80
#2018-03-28|1375.62
#2018-03-29|1375.44
#2018-03-30|1377.75
#2018-04-02|1370.03
#2018-04-03|1368.98
#2018-04-04|1378.53
#2018-04-05|1391.61
#2018-04-06|1388.27
#2018-04-09|1391.19
#2018-04-10|1409.16
#2018-04-11|1406.60
#2018-04-12|1402.93
#2018-04-13|1399.99
#2018-04-16|1413.20
#2018-04-17|1413.93
#2018-04-18|1416.12
#2018-04-19|1411.51
#2018-04-20|1409.70
#2018-04-23|1414.77
#2018-04-24|1414.15
#2018-04-25|1416.75
#2018-04-26|1406.12
#2018-04-27|1419.89
#2018-04-30|1405.21
#2018-05-01|1393.78
#2018-05-02|1382.82
#2018-05-03|1377.03
#2018-05-04|1382.19
#2018-05-07|1381.11
#2018-05-08|1372.00
#2018-05-09|1366.16
#2018-05-10|1370.41
#2018-05-11|1388.70
#2018-05-14|1383.17
#2018-05-15|1361.92
#2018-05-16|1356.09
#2018-05-17|1354.53
#2018-05-18|1349.18
#2018-05-21|1353.39
#2018-05-22|1362.96
#2018-05-23|1358.58
#2018-05-24|1356.94
#2018-05-25|1348.98
#2018-05-28|1344.83
#2018-05-29|1334.32
#2018-05-30|1342.51
#2018-05-31|1335.01
#2018-06-01|1336.24
#2018-06-04|1345.20
#2018-06-05|1347.52
#2018-06-06|1362.32
#2018-06-07|1368.29
#2018-06-08|1366.00
#2018-06-11|1377.59
#2018-06-12|1376.63
#2018-06-13|1353.44
#2018-06-14|1360.11
#2018-06-15|1358.83
#2018-06-18|1345.01
#2018-06-19|1344.94
#2018-06-20|1343.99
#2018-06-21|1344.43
#2018-06-22|1354.03
#2018-06-25|1345.17
#2018-06-26|1339.62
#2018-06-27|1338.39
#2018-06-28|1341.38
#2018-06-29|1341.21
#2018-07-02|1333.16
#2018-07-03|1349.45
#2018-07-04|1361.76
#2018-07-05|1369.43
#2018-07-06|1380.59
#2018-07-09|1383.48
#2018-07-10|1385.74
#2018-07-11|1375.98
#2018-07-12|1381.47
#2018-07-13|1378.04
#2018-07-16|1380.75
#2018-07-17|1372.34
#2018-07-18|1370.44
#2018-07-19|1360.11
#2018-07-20|1367.02
#2018-07-23|1364.06
#2018-07-24|1372.63
#2018-07-25|1357.10
#2018-07-26|1363.17
#2018-07-27|1382.08
#2018-07-30|1395.60
#2018-07-31|1388.94
#2018-08-01|1388.21
#2018-08-02|1380.17
#2018-08-03|1390.43
#2018-08-06|1394.54
#2018-08-07|1405.15
#2018-08-08|1413.13
#2018-08-09|1418.05
#2018-08-10|1395.97
#2018-08-13|1389.00
#2018-08-14|1401.49
#2018-08-15|1398.15
#2018-08-16|1412.14
#2018-08-17|1414.70
#2018-08-20|1414.81
#2018-08-21|1412.85
#2018-08-22|1404.71
#2018-08-23|1404.01
#2018-08-24|1410.91
#2018-08-27|1415.14
#2018-08-28|1412.45
#2018-08-29|1405.49
#2018-08-30|1398.86
#2018-08-31|1392.03
#2018-09-03|1391.50
#2018-09-04|1376.60
#2018-09-05|1411.36
#2018-09-06|1377.14
#2018-09-07|1377.08
#2018-09-10|1384.31
#2018-09-11|1394.66
#2018-09-12|1409.77
#2018-09-13|1420.25
#2018-09-14|1417.13
#2018-09-17|1422.11
#2018-09-18|1427.93
#2018-09-19|1417.51
#2018-09-20|1423.85
#2018-09-21|1434.85
#2018-09-24|1428.72
#2018-09-25|1423.16
#2018-09-26|1422.80
#2018-09-27|1424.50
#2018-09-28|1422.78
#2018-10-01|1419.65
#2018-10-02|1419.52
#2018-10-03|1416.16
#2018-10-04|1420.77
#2018-10-05|1414.95
#2018-10-08|1411.75
#2018-10-09|1403.75
#2018-10-10|1398.75
#2018-10-11|1368.29
#2018-10-12|1376.61
#2018-10-15|1375.45
#2018-10-16|1388.40
#2018-10-17|1394.48
#2018-10-18|1396.49
#2018-10-19|1401.28
#2018-10-22|1392.22
#2018-10-23|1393.13
#2018-10-24|1372.27
#2018-10-25|1355.01
#2018-10-26|1333.07
#2018-10-29|1341.97
#2018-10-30|1355.89
#2018-10-31|1363.80
#2018-11-01|1336.49
#2018-11-02|1349.18
#2018-11-05|1354.40
#2018-11-06|1353.20
#2018-11-07|1368.95
#2018-11-08|1373.42
#2018-11-09|1360.20
#2018-11-12|1358.05
#2018-11-13|1362.82
#2018-11-14|1371.89
#2018-11-15|1366.88
#2018-11-16|1379.68
#2018-11-19|1389.78
#2018-11-20|1365.44
#2018-11-21|1370.69
#2018-11-22|1369.61
#2018-11-23|1364.38
#2018-11-26|1381.96
#2018-11-27|1398.92
#2018-11-28|1402.84
#2018-11-29|1401.83
#2018-11-30|1414.78
#2018-12-03|1410.18
#2018-12-04|1394.74
#2018-12-05|1393.03
#2018-12-06|1381.67
#2018-12-07|1378.42
#2018-12-10|1364.21
#2018-12-11|1372.68
#2018-12-12|1377.91
#2018-12-13|1367.35
#2018-12-14|1363.08
#2018-12-17|1356.42
#2018-12-18|1343.68
#2018-12-19|1348.77
#2018-12-20|1323.90
#2018-12-21|1308.58
#2018-12-24|1288.81
#2018-12-25|1276.62
#2018-12-26|1292.41
#2018-12-27|1298.26
#2018-12-28|1310.96
#2018-12-31|1318.17
#2019-01-01|1318.18
#2019-01-02|1325.19
#2019-01-03|1335.31
#2019-01-04|1349.34
#2019-01-07|1360.88
#2019-01-08|1373.65
#2019-01-09|1363.21
#2019-01-10|1370.21
#2019-01-11|1376.72
#2019-01-14|1369.26
#2019-01-15|1367.19
#2019-01-16|1361.14
#2019-01-17|1359.86
#2019-01-18|1368.80
#2019-01-21|1365.54
#2019-01-22|1359.51
#2019-01-23|1368.98
#2019-01-24|1360.51
#2019-01-25|1360.17
#2019-01-28|1352.83
#2019-01-29|1348.96
#2019-01-30|1338.94
#2019-01-31|1359.49
#2019-02-01|1353.81
#2019-02-04|1344.17
#2019-02-05|1347.68
#2019-02-06|1342.42
#2019-02-07|1347.76
#2019-02-08|1347.54
#2019-02-11|1346.57
#2019-02-12|1353.03
#2019-02-13|1359.48
#2019-02-14|1354.03
#2019-02-15|1366.73
#2019-02-18|1373.84
#2019-02-19|1378.16
#2019-02-20|1387.33
#2019-02-21|1387.08
#2019-02-22|1395.36
#2019-02-25|1392.87
#2019-02-26|1390.06
#2019-02-27|1389.71
#2019-02-28|1387.26
#2019-03-01|1380.72
#2019-03-04|1368.70
#2019-03-05|1366.79
#2019-03-06|1363.20
#2019-03-07|1369.61
#2019-03-08|1368.63
#2019-03-11|1382.34
#2019-03-12|1389.33
#2019-03-13|1388.62
#2019-03-14|1393.03
#2019-03-15|1409.51
#2019-03-18|1413.68
#2019-03-19|1411.60
#2019-03-20|1405.61
#2019-03-21|1417.16
#2019-03-22|1423.75
#2019-03-25|1413.05
#2019-03-26|1424.78
#2019-03-27|1423.52
#2019-03-28|1401.81
#2019-03-29|1410.23
#2019-04-01|1420.30
#2019-04-02|1408.68
#2019-04-03|1419.13
#2019-04-04|1420.51
#2019-04-05|1420.22
#2019-04-08|1419.68
#2019-04-09|1415.85
#2019-04-10|1420.18
#2019-04-11|1422.11
#2019-04-12|1427.88
#2019-04-15|1433.26
#2019-04-16|1441.03
#2019-04-17|1429.88
#2019-04-18|1427.80
#2019-04-19|1426.11
#2019-04-22|1426.03
#2019-04-23|1417.98
#2019-04-24|1401.04
#2019-04-25|1392.18
#2019-04-26|1404.42
#2019-04-29|1407.39
#2019-04-30|1410.00
#2019-05-01|1407.23
#2019-05-02|1404.29
#2019-05-03|1407.65
#2019-05-06|1404.17
#2019-05-07|1405.28
#2019-05-08|1400.31
#2019-05-09|1400.43
#2019-05-10|1402.30
#2019-05-13|1389.99
#2019-05-14|1391.43
#2019-05-15|1396.15
#2019-05-16|1403.24
#2019-05-17|1410.04
#2019-05-20|1422.92
#2019-05-21|1429.17
#2019-05-22|1424.84
#2019-05-23|1412.66
#2019-05-24|1424.74
#2019-05-27|1428.59
#2019-05-28|1423.51
#2019-05-29|1416.55
#2019-05-30|1409.51
#2019-05-31|1386.73
#2019-06-03|1398.53
#2019-06-04|1402.25
#2019-06-05|1417.88
#2019-06-06|1428.12
#2019-06-07|1436.25
#2019-06-10|1425.57
#2019-06-11|1433.09
#2019-06-12|1436.45
#2019-06-13|1435.02
#2019-06-14|1435.60
#2019-06-17|1429.74
#2019-06-18|1433.94
#2019-06-19|1442.53
#2019-06-20|1451.31
#2019-06-21|1445.63
#2019-06-24|1450.65
#2019-06-25|1448.43
#2019-06-26|1436.41
#2019-06-27|1448.76
#2019-06-28|1453.96
#2019-07-01|1450.64
#2019-07-02|1462.19
#2019-07-03|1467.07
#2019-07-04|1475.72
#2019-07-05|1474.25
#2019-07-08|1463.19
#2019-07-09|1456.27
#2019-07-10|1464.26
#2019-07-11|1465.12
#2019-07-12|1468.21
#2019-07-15|1467.81
#2019-07-16|1458.20
#2019-07-17|1450.54
#2019-07-18|1444.52
#2019-07-19|1444.21
#2019-07-22|1432.40
#2019-07-23|1437.12
#2019-07-24|1453.83
#2019-07-25|1456.78
#2019-07-26|1471.02
#2019-07-29|1482.93
#2019-07-30|1467.86
#2019-07-31|1456.94
#2019-08-01|1460.43
#2019-08-02|1457.88
#2019-08-05|1440.92
#2019-08-06|1436.88
#2019-08-07|1438.22
#2019-08-08|1444.48
#2019-08-09|1443.62
#2019-08-12|1441.97
#2019-08-13|1441.83
#2019-08-14|1429.43
#2019-08-15|1429.53
#2019-08-16|1442.41
#2019-08-19|1454.57
#2019-08-20|1442.26
#2019-08-21|1444.92
#2019-08-22|1446.78
#2019-08-23|1434.74
#2019-08-26|1435.42
#2019-08-27|1442.03
#2019-08-28|1454.17
#2019-08-29|1459.10
#2019-08-30|1465.95
#2019-09-02|1464.13
#2019-09-03|1464.73
#2019-09-04|1472.59
#2019-09-05|1475.62
#2019-09-06|1481.12
#2019-09-09|1483.04
#2019-09-10|1497.08
#2019-09-11|1513.65
#2019-09-12|1518.60
#2019-09-13|1515.51
#2019-09-16|1504.51
#2019-09-17|1504.35
#2019-09-18|1499.45
#2019-09-19|1506.28
#2019-09-20|1515.91
#2019-09-23|1512.52
#2019-09-24|1514.62
#2019-09-25|1507.15
#2019-09-26|1508.15
#2019-09-27|1503.27
#2019-09-30|1502.32
#2019-10-01|1495.91
#2019-10-02|1482.57
#2019-10-03|1484.61
#2019-10-04|1496.02
#2019-10-07|1504.72
#2019-10-08|1499.98
#2019-10-09|1499.90
#2019-10-10|1510.81
#2019-10-11|1520.46
#2019-10-14|1515.48
#2019-10-15|1531.29
#2019-10-16|1530.61
#2019-10-17|1533.84
#2019-10-18|1543.86
#2019-10-21|1545.53
#2019-10-22|1546.27
#2019-10-23|1536.26
#2019-10-24|1520.07
#2019-10-25|1515.83
#2019-10-28|1527.16
#2019-10-29|1522.57
#2019-10-30|1528.33
#2019-10-31|1537.34
#2019-11-01|1542.22
#2019-11-04|1539.32
#2019-11-05|1543.76
#2019-11-06|1543.24
#2019-11-07|1549.24
#2019-11-08|1542.83
#2019-11-11|1545.81
#2019-11-12|1542.91
#2019-11-13|1541.28
#2019-11-14|1534.21
#2019-11-15|1542.57
#2019-11-18|1547.48
#2019-11-19|1529.73
#2019-11-20|1519.44
#2019-11-21|1522.99
#2019-11-22|1527.67
#2019-11-25|1523.43
#2019-11-26|1526.39
#2019-11-27|1535.19
#2019-11-28|1535.37
#2019-11-29|1533.36
#2019-12-02|1524.29
#2019-12-03|1525.44
#2019-12-04|1534.37
#2019-12-05|1536.20
#2019-12-06|1539.71
#2019-12-09|1538.18
#2019-12-10|1534.52
#2019-12-11|1536.81
#2019-12-12|1537.05
#2019-12-13|1538.52
#2019-12-16|1549.21
#2019-12-17|1549.31
#2019-12-18|1547.10
#2019-12-19|1554.06
#2019-12-20|1561.35
#2019-12-23|1554.42
#2019-12-24|1552.07
#2019-12-25|1552.71
#2019-12-26|1555.46
#2019-12-27|1560.57
#2019-12-30|1555.77
#2019-12-31|1557.97
#2020-01-01|1557.94
#2020-01-02|1556.93
#2020-01-03|1553.55
#2020-01-06|1550.00
#2020-01-07|1549.57
#2020-01-08|1547.20
#2020-01-09|1551.66
#2020-01-10|1551.23
#2020-01-13|1545.75
#2020-01-14|1550.40
#2020-01-15|1548.69
#2020-01-16|1553.96
#2020-01-17|1560.94
#2020-01-20|1563.97
#2020-01-21|1566.64
#2020-01-22|1574.04
#2020-01-23|1565.92
#2020-01-24|1564.52
#2020-01-27|1550.71
#2020-01-28|1562.59
#2020-01-29|1542.19
#2020-01-30|1538.96
#2020-01-31|1538.44
#2020-02-03|1524.26
#2020-02-04|1530.67
#2020-02-05|1538.05
#2020-02-06|1556.22
#2020-02-07|1566.30
#2020-02-10|1564.68
#2020-02-11|1564.02
#2020-02-12|1576.16
#2020-02-13|1570.89
#2020-02-14|1570.80
#2020-02-17|1570.90
#2020-02-18|1569.51
#2020-02-19|1575.44
#2020-02-20|1571.79
#2020-02-21|1573.76
#2020-02-24|1559.59
#2020-02-25|1532.80
#2020-02-26|1523.65
#2020-02-27|1485.97
#2020-02-28|1445.98
#2020-03-02|1491.99
#2020-03-03|1478.10
#2020-03-04|1524.63
#2020-03-05|1513.58
#2020-03-06|1496.85
#2020-03-09|1431.78
#2020-03-10|1434.96
#2020-03-11|1394.24
#2020-03-12|1275.59
#2020-03-13|1318.86
#2020-03-16|1255.59
#2020-03-17|1311.12
#2020-03-18|1272.37
#2020-03-19|1269.98
#2020-03-20|1227.03
#2020-03-23|1198.73
#2020-03-24|1242.05
#2020-03-25|1266.81
#2020-03-26|1322.99
#2020-03-27|1314.34
#2020-03-30|1332.24
#2020-03-31|1312.59
#2020-04-01|1280.54
#2020-04-02|1300.36
#2020-04-03|1282.42
#2020-04-06|1340.25
#2020-04-07|1353.00
#2020-04-08|1357.48
#2020-04-09|1368.91
#2020-04-10|1371.92
#2020-04-13|1362.95
#2020-04-14|1395.04
#2020-04-15|1366.72
#2020-04-16|1371.97
#2020-04-17|1398.54
#2020-04-20|1391.29
#2020-04-21|1352.72
#2020-04-22|1362.91
#2020-04-23|1368.55
#2020-04-24|1366.11
#2020-04-27|1385.11
#2020-04-28|1389.08
#2020-04-29|1406.13
#2020-04-30|1382.61
#2020-05-01|1367.60
#2020-05-04|1355.80
#2020-05-05|1363.18
#2020-05-06|1346.57
#2020-05-07|1345.70
#2020-05-08|1378.82
#2020-05-11|1365.81
#2020-05-12|1366.51
#2020-05-13|1343.85
#2020-05-14|1340.98
#2020-05-15|1339.76
#2020-05-18|1372.24
#2020-05-19|1352.35
#2020-05-20|1362.75
#2020-05-21|1352.71
#2020-05-22|1355.03
#2020-05-25|1360.57
#2020-05-26|1377.85
#2020-05-27|1392.83
#2020-05-28|1402.87
#2020-05-29|1411.72
#2020-06-01|1421.67
#2020-06-02|1434.58
#2020-06-03|1451.70
#2020-06-04|1460.47
#2020-06-05|1475.77
#2020-06-08|1493.58
#2020-06-09|1484.30
#2020-06-10|1481.34
#2020-06-11|1431.89
#2020-06-12|1426.44
#2020-06-15|1422.30
#2020-06-16|1448.62
#2020-06-17|1444.25
#2020-06-18|1448.43
#2020-06-19|1445.91
#2020-06-22|1443.39
#2020-06-23|1450.50
#2020-06-24|1423.88
#2020-06-25|1427.93
#2020-06-26|1410.65
#2020-06-29|1425.88
#2020-06-30|1435.15
#2020-07-01|1433.69
#2020-07-02|1442.86
#2020-07-03|1446.38
#2020-07-06|1462.73
#2020-07-07|1456.16
#2020-07-08|1457.64
#2020-07-09|1451.23
#2020-07-10|1464.72
#2020-07-13|1466.62
#2020-07-14|1477.98
#2020-07-15|1482.01
#2020-07-16|1485.46
#2020-07-17|1488.15
#2020-07-20|1488.29
#2020-07-21|1494.01
#2020-07-22|1489.52
#2020-07-23|1485.31
#2020-07-24|1482.72
#2020-07-27|1485.45
#2020-07-28|1493.69
#2020-07-29|1497.49
#2020-07-30|1492.35
#2020-07-31|1477.59
#2020-08-03|1488.82
#2020-08-04|1506.50
#2020-08-05|1499.10
#2020-08-06|1494.39
#2020-08-07|1501.68
#2020-08-10|1508.44
#2020-08-11|1503.31
#2020-08-12|1513.20
#2020-08-13|1515.04
#2020-08-14|1515.01
#2020-08-17|1514.33
#2020-08-18|1518.98
#2020-08-19|1523.86
#2020-08-20|1513.41
#2020-08-21|1510.04
#2020-08-24|1524.04
#2020-08-25|1524.55
#2020-08-26|1531.25
#2020-08-27|1524.72
#2020-08-28|1522.57
#2020-08-31|1515.63
#2020-09-01|1529.37
#2020-09-02|1539.20
#2020-09-03|1523.63
#2020-09-04|1503.68
#2020-09-07|1499.62
#2020-09-08|1489.70
#2020-09-09|1499.74
#2020-09-10|1491.92
#2020-09-11|1492.80
#2020-09-14|1507.62
#2020-09-15|1512.78
#2020-09-16|1521.22
#2020-09-17|1516.98
#2020-09-18|1509.66
#2020-09-21|1485.39
#2020-09-22|1496.91
#2020-09-23|1472.60
#2020-09-24|1463.99
#2020-09-25|1470.76
#2020-09-28|1490.49
#2020-09-29|1491.82
#2020-09-30|1498.15
#2020-10-01|1500.21
#2020-10-02|1494.15
#2020-10-05|1514.73
#2020-10-06|1510.52
#2020-10-07|1516.87
#2020-10-08|1529.48
#2020-10-09|1531.05
#2020-10-12|1544.98
#2020-10-13|1538.91
#2020-10-14|1528.79
#2020-10-15|1518.97
#2020-10-16|1518.21
#2020-10-19|1504.27
#2020-10-20|1499.16
#2020-10-21|1502.32
#2020-10-22|1511.42
#2020-10-23|1513.11
#2020-10-26|1491.26
#2020-10-27|1482.40
#2020-10-28|1450.21
#2020-10-29|1450.97
#2020-10-30|1450.72
#2020-11-02|1457.09
#2020-11-03|1474.87
#2020-11-04|1486.44
#2020-11-05|1515.77
#2020-11-06|1521.91
#2020-11-09|1550.75
#2020-11-10|1564.59
#2020-11-11|1572.44
#2020-11-12|1576.79
#2020-11-13|1595.89
#2020-11-16|1611.83
#2020-11-17|1610.11
#2020-11-18|1600.26
#2020-11-19|1599.94
#2020-11-20|1602.15
#2020-11-23|1605.47
#2020-11-24|1631.16
#2020-11-25|1631.64
#2020-11-26|1636.08
#2020-11-27|1644.57
#2020-11-30|1633.69
#2020-12-01|1643.23
#2020-12-02|1649.74
#2020-12-03|1662.80
#2020-12-04|1666.90
#2020-12-07|1667.80
#2020-12-08|1671.19
#2020-12-09|1678.15
#2020-12-10|1678.54
#2020-12-11|1671.96
#2020-12-14|1670.72
#2020-12-15|1675.93
#2020-12-16|1673.21
#2020-12-17|1678.88
#2020-12-18|1681.15
#2020-12-21|1662.34
#2020-12-22|1650.98
#2020-12-23|1657.34
#2020-12-24|1659.45
#2020-12-25|1656.43
#2020-12-28|1660.66
#2020-12-29|1669.81
#2020-12-30|1662.44
#2020-12-31|1670.94
#2021-01-01|1670.94
#2021-01-04|1667.00
#2021-01-05|1666.08
#2021-01-06|1681.88
#2021-01-07|1688.58
#2021-01-08|1691.66
#2021-01-11|1685.18
#2021-01-12|1676.13
#2021-01-13|1679.61
#2021-01-14|1687.26
#2021-01-15|1681.64
#2021-01-18|1678.87
#2021-01-19|1683.60
#2021-01-20|1690.36
#2021-01-21|1693.41
#2021-01-22|1688.46
#2021-01-25|1698.70
#2021-01-26|1702.03
#2021-01-27|1677.99
#2021-01-28|1678.97
#2021-01-29|1648.56
#2021-02-01|1661.08
#2021-02-02|1673.48
#2021-02-03|1680.30
#2021-02-04|1696.66
#2021-02-05|1703.87
#2021-02-08|1716.50
#2021-02-09|1726.58
#2021-02-10|1725.39
#2021-02-11|1725.90
#2021-02-12|1721.80
#2021-02-15|1729.03
#2021-02-16|1728.54
#2021-02-17|1734.98
#2021-02-18|1725.83
#2021-02-19|1720.68
#2021-02-22|1716.07
#2021-02-23|1716.10
#2021-02-24|1709.38
#2021-02-25|1701.90
#2021-02-26|1676.05
#2021-03-01|1706.80
#2021-03-02|1698.62
#2021-03-03|1694.61
#2021-03-04|1679.14
#2021-03-05|1700.90
#2021-03-08|1711.53
#2021-03-09|1720.01
#2021-03-10|1746.34
#2021-03-11|1746.85
#2021-03-12|1757.11
#2021-03-15|1765.80
#2021-03-16|1778.67
#2021-03-17|1777.11
#2021-03-18|1762.86
#2021-03-19|1752.15
#2021-03-22|1766.58
#2021-03-23|1763.30
#2021-03-24|1745.17
#2021-03-25|1749.75
#2021-03-26|1763.65
#2021-03-29|1764.24
#2021-03-30|1759.52
#2021-03-31|1750.26
#2021-04-01|1759.56
#2021-04-02|1763.90
#2021-04-05|1779.92
#2021-04-06|1782.32
#2021-04-07|1782.48
#2021-04-08|1778.14
#2021-04-09|1774.23
#2021-04-12|1772.38
#2021-04-13|1775.04
#2021-04-14|1769.58
#2021-04-15|1782.99
#2021-04-16|1798.66
#2021-04-19|1794.64
#2021-04-20|1782.23
#2021-04-21|1791.61
#2021-04-22|1797.01
#2021-04-23|1798.76
#2021-04-26|1797.44
#2021-04-27|1789.61
#2021-04-28|1787.15
#2021-04-29|1809.66
#2021-04-30|1800.84
#2021-05-03|1808.99
#2021-05-04|1806.02
#2021-05-05|1812.86
#2021-05-06|1831.75
#2021-05-07|1852.08
#2021-05-10|1856.58
#2021-05-11|1835.39
#2021-05-12|1811.44
#2021-05-13|1812.61
#2021-05-14|1835.79
#2021-05-17|1815.30
#2021-05-18|1802.89
#2021-05-19|1785.29
#2021-05-20|1804.47
#2021-05-21|1807.16
#2021-05-24|1815.81
#2021-05-25|1810.01
#2021-05-26|1812.67
#2021-05-27|1814.06
#2021-05-28|1818.47
#2021-05-31|1816.20
#2021-06-01|1812.92
#2021-06-02|1813.87
#2021-06-03|1812.44
#2021-06-04|1824.22
#2021-06-07|1827.53
#2021-06-08|1825.40
#2021-06-09|1822.04
#2021-06-10|1832.58
#2021-06-11|1833.66
#2021-06-14|1832.93
#2021-06-15|1831.21
#2021-06-16|1822.12
#2021-06-17|1812.75
#2021-06-18|1790.37
#2021-06-21|1805.32
#2021-06-22|1817.43
#2021-06-23|1802.85
#2021-06-24|1812.15
#2021-06-25|1820.74
#2021-06-28|1817.06
#2021-06-29|1812.22
#2021-06-30|1815.99
#2021-07-01|1821.58
#2021-07-02|1830.85
#2021-07-05|1827.93
#2021-07-06|1819.79
#2021-07-07|1822.98
#2021-07-08|1817.00
#2021-07-09|1825.67
#2021-07-12|1830.03
#2021-07-13|1828.18
#2021-07-14|1827.73
#2021-07-15|1821.92
#2021-07-16|1816.40
#2021-07-19|1789.91
#2021-07-20|1795.89
#2021-07-21|1807.45
#2021-07-22|1810.69
#2021-07-23|1823.53
#2021-07-26|1826.97
#2021-07-27|1824.44
#2021-07-28|1813.15
#2021-07-29|1819.80
#2021-07-30|1818.12
#2021-08-02|1824.64
#2021-08-03|1830.19
#2021-08-04|1819.43
#2021-08-05|1820.98
#2021-08-06|1818.83
#2021-08-09|1816.79
#2021-08-10|1822.28
#2021-08-11|1828.69
#2021-08-12|1831.77
#2021-08-13|1837.86
#2021-08-16|1833.46
#2021-08-17|1829.58
#2021-08-18|1819.59
#2021-08-19|1816.91
#2021-08-20|1827.27
#2021-08-23|1838.59
#2021-08-24|1840.13
#2021-08-25|1838.66
#2021-08-26|1829.45
#2021-08-27|1837.74
#2021-08-30|1842.06
#2021-08-31|1842.24
#2021-09-01|1850.64
#2021-09-02|1859.19
#2021-09-03|1857.83
#2021-09-06|1864.19
#2021-09-07|1856.69
#2021-09-08|1857.37
#2021-09-09|1846.93
#2021-09-10|1836.25
#2021-09-13|1841.36
#2021-09-14|1813.85
#2021-09-15|1814.62
#2021-09-16|1810.70
#2021-09-17|1806.45
#2021-09-20|1788.62
#2021-09-21|1777.63
#2021-09-22|1783.81
#2021-09-23|1796.85
#2021-09-24|1794.36
#2021-09-27|1792.98
#2021-09-28|1769.19
#2021-09-29|1771.94
#2021-09-30|1761.12
#2021-10-01|1771.63
#2021-10-04|1766.44
#2021-10-05|1767.99
#2021-10-06|1755.45
#2021-10-07|1769.06
#2021-10-08|1750.34
#2021-10-11|1728.69
#2021-10-12|1714.62
#2021-10-13|1721.24
#2021-10-14|1743.11
#2021-10-15|1742.04
#2021-10-18|1733.63
#2021-10-19|1746.65
#2021-10-20|1767.43
#2021-10-21|1758.02
#2021-10-22|1750.19
#2021-10-25|1740.53
#2021-10-26|1747.89
#2021-10-27|1736.50
#2021-10-28|1734.09
#2021-10-29|1716.60
#2021-11-01|1731.37
#2021-11-02|1738.91
#2021-11-03|1749.53
#2021-11-04|1741.32
#2021-11-05|1751.80
#2021-11-08|1747.63
#2021-11-09|1756.80
#2021-11-10|1756.83
#2021-11-11|1749.35
#2021-11-12|1755.95
#2021-11-15|1755.91
#2021-11-16|1750.34
#2021-11-17|1745.66
#2021-11-18|1723.19
#2021-11-19|1710.60
#2021-11-22|1718.69
#2021-11-23|1721.63
#2021-11-24|1719.01
#2021-11-25|1721.90
#2021-11-26|1698.28
#2021-11-29|1694.95
#2021-11-30|1656.04
#2021-12-01|1647.69
#2021-12-02|1670.05
#2021-12-03|1673.07
#2021-12-06|1678.21
#2021-12-07|1681.49
#2021-12-08|1675.45
#2021-12-09|1666.32
#2021-12-10|1675.34
#2021-12-13|1665.82
#2021-12-14|1670.38
#2021-12-15|1674.15
#2021-12-16|1701.57
#2021-12-17|1707.07
#2021-12-20|1694.26
#2021-12-21|1707.77
#2021-12-22|1715.27
#2021-12-23|1728.39
#2021-12-24|1727.38
#2021-12-27|1732.01
#2021-12-28|1737.55
#2021-12-29|1737.65
#2021-12-30|1737.54
#2021-12-31|1733.49
#2022-01-03|1737.45
#2022-01-04|1734.12
#2022-01-05|1730.11
#2022-01-06|1727.75
#2022-01-07|1724.90
#2022-01-10|1723.95
#2022-01-11|1733.80
#2022-01-12|1741.40
#2022-01-13|1740.59
#2022-01-14|1736.95
#2022-01-17|1735.70
#2022-01-18|1717.23
#2022-01-19|1710.37
#2022-01-20|1705.18
#2022-01-21|1682.91
#2022-01-24|1677.19
#2022-01-25|1671.51
#2022-01-26|1642.36
#2022-01-27|1630.70
#2022-01-28|1665.32
#2022-01-31|1682.57
#2022-02-01|1681.69
#2022-02-02|1694.34
#2022-02-03|1699.62
#2022-02-04|1691.92
#2022-02-07|1693.84
#2022-02-08|1699.23
#2022-02-09|1724.15
#2022-02-10|1704.13
#2022-02-11|1690.75
#2022-02-14|1674.54
#2022-02-15|1694.12
#2022-02-16|1692.28
#2022-02-17|1678.72
#2022-02-18|1676.96
#2022-02-21|1673.82
#2022-02-22|1667.87
#2022-02-23|1641.92
#2022-02-24|1624.54
#2022-02-25|1665.28
#2022-02-28|1657.71
#2022-03-01|1642.81
#2022-03-02|1653.37
#2022-03-03|1651.09
#2022-03-04|1640.35
#2022-03-07|1616.07
#2022-03-08|1590.61
#2022-03-09|1620.76
#2022-03-10|1617.08
#2022-03-11|1610.29
#2022-03-14|1603.70
#2022-03-15|1618.57
#2022-03-16|1635.05
#2022-03-17|1651.01
#2022-03-18|1648.00
#2022-03-21|1646.11
#2022-03-22|1653.73
#2022-03-23|1642.93
#2022-03-24|1650.23
#2022-03-25|1655.68
#2022-03-28|1659.99
#2022-03-29|1679.86
#2022-03-30|1685.70
#2022-03-31|1666.94
#2022-04-01|1681.85
#2022-04-04|1695.26
#2022-04-05|1691.93
#2022-04-06|1686.08
#2022-04-07|1679.98
#2022-04-08|1690.75
#2022-04-11|1687.77
#2022-04-12|1680.99
#2022-04-13|1696.59
#2022-04-14|1686.74
#2022-04-15|1685.72
#2022-04-18|1671.01
#2022-04-19|1681.84
#2022-04-20|1688.06
#2022-04-21|1679.58
#2022-04-22|1634.99
#2022-04-25|1626.20
#2022-04-26|1601.63
#2022-04-27|1583.32
#2022-04-28|1579.34
#2022-04-29|1542.45
#2022-05-02|1547.86
#2022-05-03|1556.62
#2022-05-04|1585.81
#2022-05-05|1562.45
#2022-05-06|1549.97
#2022-05-09|1525.31
#2022-05-10|1528.78
#2022-05-11|1518.78
#2022-05-12|1521.61
#2022-05-13|1547.48
#2022-05-16|1552.36
#2022-05-17|1577.94
#2022-05-18|1556.78
#2022-05-19|1533.98
#2022-05-20|1546.36
#2022-05-23|1566.41
#2022-05-24|1573.43
#2022-05-25|1584.89
#2022-05-26|1600.83
#2022-05-27|1616.28
#2022-05-30|1617.84
#2022-05-31|1606.62
#2022-06-01|1599.38
#2022-06-02|1604.90
#2022-06-03|1590.51
#2022-06-06|1588.48
#2022-06-07|1591.29
#2022-06-08|1582.18
#2022-06-09|1559.98
#2022-06-10|1532.41
#2022-06-13|1489.31
#2022-06-14|1472.73
#2022-06-15|1483.15
#2022-06-16|1456.01
#2022-06-17|1466.29
#2022-06-20|1478.93
#2022-06-21|1493.52
#2022-06-22|1501.78
#2022-06-23|1513.68
#2022-06-24|1528.90
#2022-06-27|1530.69
#2022-06-28|1514.93
#2022-06-29|1511.71
#2022-06-30|1505.08
#2022-07-01|1518.97
#2022-07-04|1523.67
#2022-07-05|1513.89
#2022-07-06|1512.96
#2022-07-07|1521.67
#2022-07-08|1518.97
#2022-07-11|1506.81
#2022-07-12|1510.59
#2022-07-13|1510.75
#2022-07-14|1492.84
#2022-07-15|1513.12
#2022-07-18|1510.90
#2022-07-19|1530.73
#2022-07-20|1527.29
#2022-07-21|1518.47
#2022-07-22|1503.11
#2022-07-25|1502.14
#2022-07-26|1497.72
#2022-07-27|1511.35
#2022-07-28|1506.65
#2022-07-29|1502.74
#2022-08-01|1507.99
#2022-08-02|1498.11
#2022-08-03|1501.89
#2022-08-04|1507.33
#2022-08-05|1502.45
#2022-08-08|1502.93
#2022-08-09|1491.65
#2022-08-10|1513.98
#2022-08-11|1515.63
#2022-08-12|1524.94
#2022-08-15|1532.13
#2022-08-16|1536.57
#2022-08-17|1519.15
#2022-08-18|1523.23
#2022-08-19|1514.60
#2022-08-22|1493.31
#2022-08-23|1484.50
#2022-08-24|1481.64
#2022-08-25|1493.35
#2022-08-26|1469.36
#2022-08-29|1456.31
#2022-08-30|1451.04
#2022-08-31|1444.98
#2022-09-01|1437.89
#2022-09-02|1429.53
#2022-09-05|1421.72
#2022-09-06|1405.53
#2022-09-07|1410.19
#2022-09-08|1413.78
#2022-09-09|1440.26
#2022-09-12|1455.70
#2022-09-13|1407.81
#2022-09-14|1402.79
#2022-09-15|1392.61
#2022-09-16|1389.00
#2022-09-19|1386.53
#2022-09-20|1370.48
#2022-09-21|1347.36
#2022-09-22|1337.63
#2022-09-23|1313.60
#2022-09-26|1290.58
#2022-09-27|1286.30
#2022-09-28|1300.74
#2022-09-29|1286.99
#2022-09-30|1273.24
#2022-10-03|1306.91
#2022-10-04|1340.06
#2022-10-05|1325.98
#2022-10-06|1308.62
#2022-10-07|1284.06
#2022-10-10|1275.49
#2022-10-11|1262.74
#2022-10-12|1252.18
#2022-10-13|1271.28
#2022-10-14|1267.74
#2022-10-17|1291.44
#2022-10-18|1301.44
#2022-10-19|1294.55
#2022-10-20|1300.30
#2022-10-21|1296.07
#2022-10-24|1314.39
#2022-10-25|1341.19
#2022-10-26|1352.41
#2022-10-27|1356.38
#2022-10-28|1381.45
#2022-10-31|1379.50
#2022-11-01|1382.79
#2022-11-02|1376.63
#2022-11-03|1353.46
#2022-11-04|1368.46
#2022-11-07|1378.36
#2022-11-08|1393.31
#2022-11-09|1376.14
#2022-11-10|1419.75
#2022-11-11|1430.65
#2022-11-14|1417.08
#2022-11-15|1416.71
#2022-11-16|1412.56
#2022-11-17|1417.45
#2022-11-18|1433.09
#2022-11-21|1423.58
#2022-11-22|1440.45
#2022-11-23|1449.51
#2022-11-24|1455.52
#2022-11-25|1456.64
#2022-11-28|1443.16
#2022-11-29|1438.27
#2022-11-30|1455.42
#2022-12-01|1469.26
#2022-12-02|1461.29
#2022-12-05|1445.03
#2022-12-06|1432.88
#2022-12-07|1427.95
#2022-12-08|1431.42
#2022-12-09|1434.56
#2022-12-12|1443.85
#2022-12-13|1455.70
#2022-12-14|1439.70
#2022-12-15|1412.56
#2022-12-16|1396.16
#2022-12-19|1387.16
#2022-12-20|1394.64
#2022-12-21|1407.69
#2022-12-22|1405.46
#2022-12-23|1409.58
#2022-12-26|1409.19
#2022-12-27|1413.80
#2022-12-28|1399.94
#2022-12-29|1415.14
#2022-12-30|1413.48
#2023-01-02|1416.27
#2023-01-03|1426.04
#2023-01-04|1441.66
#2023-01-05|1441.62
#2023-01-06|1470.25
#2023-01-09|1475.10
#2023-01-10|1480.63
#2023-01-11|1481.07
#2023-01-12|1500.52
#2023-01-13|1505.71
#2023-01-16|1505.03
#2023-01-17|1497.97
#2023-01-18|1484.17
#2023-01-19|1471.47
#2023-01-20|1485.47
#2023-01-23|1494.96
#2023-01-24|1502.71
#2023-01-25|1515.87
#2023-01-26|1516.08
#2023-01-27|1513.04
#2023-01-30|1511.89
#2023-01-31|1518.99
#2023-02-01|1530.36
#2023-02-02|1546.25
#2023-02-03|1518.05
#2023-02-06|1499.01
#2023-02-07|1498.87
#2023-02-08|1491.39
#2023-02-09|1480.45
#2023-02-10|1484.26
#2023-02-13|1494.89
#2023-02-14|1501.33
#2023-02-15|1503.85
#2023-02-16|1513.76
#2023-02-17|1514.50
#2023-02-20|1518.03
#2023-02-21|1492.98
#2023-02-22|1491.26
#2023-02-23|1482.30
#2023-02-24|1467.90
#2023-02-27|1472.66
#2023-02-28|1466.73
#2023-03-01|1459.12
#2023-03-02|1458.46
#2023-03-03|1472.57
#2023-03-06|1480.08
#2023-03-07|1463.26
#2023-03-08|1462.65
#2023-03-09|1452.21
#2023-03-10|1445.87
#2023-03-13|1442.05
#2023-03-14|1447.62
#2023-03-15|1443.91
#2023-03-16|1453.76
#2023-03-17|1451.48
#2023-03-20|1470.17
#2023-03-21|1476.25
#2023-03-22|1463.20
#2023-03-23|1469.31
#2023-03-24|1468.18
#2023-03-27|1478.12
#2023-03-28|1476.46
#2023-03-29|1492.32
#2023-03-30|1500.17
#2023-03-31|1513.89
#2023-04-03|1520.04
#2023-04-04|1526.00
#2023-04-05|1534.51
#2023-04-06|1530.13
#2023-04-07|1529.14
#2023-04-10|1526.07
#2023-04-11|1528.26
#2023-04-12|1524.41
#2023-04-13|1538.32
#2023-04-14|1531.33
#2023-04-17|1529.50
#2023-04-18|1529.61
#2023-04-19|1513.23
#2023-04-20|1480.23
#2023-04-21|1483.81
#2023-04-24|1477.62
#2023-04-25|1472.80
#2023-04-26|1471.28
#2023-04-27|1500.94
#2023-04-28|1511.07
#2023-05-01|1509.43
#2023-05-02|1481.88
#2023-05-03|1483.04
#2023-05-04|1474.30
#2023-05-05|1483.75
#2023-05-08|1484.30
#2023-05-09|1474.97
#2023-05-10|1478.18
#2023-05-11|1474.64
#2023-05-12|1471.54
#2023-05-15|1475.16
#2023-05-16|1460.89
#2023-05-17|1464.14
#2023-05-18|1465.11
#2023-05-19|1468.63
#2023-05-22|1472.19
#2023-05-23|1463.07
#2023-05-24|1447.84
#2023-05-25|1426.71
#2023-05-26|1438.00
#2023-05-29|1442.38
#2023-05-30|1442.69
#2023-05-31|1436.70
#2023-06-01|1446.54
#2023-06-02|1432.41
#2023-06-05|1438.65
#2023-06-06|1434.33
#2023-06-07|1443.36
#2023-06-08|1446.45
#2023-06-09|1446.10
#2023-06-12|1452.84
#2023-06-13|1458.42
#2023-06-14|1464.05
#2023-06-15|1477.48
#2023-06-16|1475.67
#2023-06-19|1472.21
#2023-06-20|1458.26
#2023-06-21|1452.98
#2023-06-22|1451.49
#2023-06-23|1436.67
#2023-06-26|1445.14
#2023-06-27|1462.71
#2023-06-28|1471.52
#2023-06-29|1475.06
#2023-06-30|1482.75
#2023-07-03|1488.48
#2023-07-04|1488.26
#2023-07-05|1484.94
#2023-07-06|1471.14
#2023-07-07|1469.85
#2023-07-10|1468.77
#2023-07-11|1475.37
#2023-07-12|1485.06
#2023-07-13|1495.23
#2023-07-14|1472.25
#2023-07-17|1453.29
#2023-07-18|1458.69
#2023-07-19|1481.88
#2023-07-20|1484.24
#2023-07-21|1484.22
#2023-07-24|1494.94
#2023-07-25|1491.73
#2023-07-26|1486.44
#2023-07-27|1486.16
#2023-07-28|1484.56
#2023-07-31|1482.32
#2023-08-01|1483.22
#2023-08-02|1465.48
#2023-08-03|1459.87
#2023-08-04|1456.96
#2023-08-07|1460.77
#2023-08-08|1458.66
#2023-08-09|1462.62
#2023-08-10|1473.11
#2023-08-11|1474.31
#2023-08-14|1474.47
#2023-08-15|1469.71
#2023-08-16|1458.61
#2023-08-17|1456.72
#2023-08-18|1454.06
#2023-08-21|1453.97
#2023-08-22|1457.36
#2023-08-23|1464.22
#2023-08-24|1456.33
#2023-08-25|1454.23
#2023-08-28|1469.27
#2023-08-29|1492.57
#2023-08-30|1499.22
#2023-08-31|1504.74
#2023-09-01|1499.05
#2023-09-04|1496.78
#2023-09-05|1479.37
#2023-09-06|1480.24
#2023-09-07|1479.43
#2023-09-08|1476.90
#2023-09-11|1489.95
#2023-09-12|1488.90
#2023-09-13|1489.59
#2023-09-14|1503.00
#2023-09-15|1499.69
#2023-09-18|1494.99
#2023-09-19|1493.64
#2023-09-20|1494.93
#2023-09-21|1472.39
#2023-09-22|1469.56
#2023-09-25|1462.77
#2023-09-26|1446.41
#2023-09-27|1443.18
#2023-09-28|1448.21
#2023-09-29|1447.16
#2023-10-02|1437.11
#2023-10-03|1426.84
#2023-10-04|1416.21
#2023-10-05|1420.30
#2023-10-06|1420.17
#2023-10-09|1433.53
#2023-10-10|1448.18
#2023-10-11|1454.97
#2023-10-12|1447.52
#2023-10-13|1437.06
#2023-10-16|1442.30
#2023-10-17|1450.38
#2023-10-18|1443.23
#2023-10-19|1433.77
#2023-10-20|1424.28
#2023-10-23|1415.49
#2023-10-24|1438.11
#2023-10-25|1425.44
#2023-10-26|1397.82
#2023-10-27|1395.56
#2023-10-30|1410.29
#2023-10-31|1424.15
#2023-11-01|1438.53
#2023-11-02|1464.32
#2023-11-03|1486.41
#2023-11-06|1493.45
#2023-11-07|1485.26
#2023-11-08|1472.63
#2023-11-09|1471.27
#2023-11-10|1471.42
#2023-11-13|1469.61
#2023-11-14|1485.58
#2023-11-15|1501.51
#2023-11-16|1488.57
#2023-11-17|1492.16
#2023-11-20|1503.94
#2023-11-21|1502.45
#2023-11-22|1499.69
#2023-11-23|1500.90
#2023-11-24|1501.48
#2023-11-27|1497.61
#2023-11-28|1506.07
#2023-11-29|1509.92
#2023-11-30|1516.67
#2023-12-01|1517.42
#2023-12-04|1518.77
#2023-12-05|1508.61
#2023-12-06|1512.43
#2023-12-07|1517.50
#2023-12-08|1521.96
#2023-12-11|1523.42
#2023-12-12|1524.07
#2023-12-13|1525.96
#2023-12-14|1546.69
#2023-12-15|1537.91
#2023-12-18|1536.05
#2023-12-19|1537.17
#2023-12-20|1538.13
#2023-12-21|1541.80
#2023-12-22|1550.15
#2023-12-25|1550.44
#2023-12-26|1557.24
#2023-12-27|1568.18
#2023-12-28|1576.44
#2023-12-29|1575.57
#2024-01-01|1575.67
#2024-01-02|1581.69
#2024-01-03|1567.52
#2024-01-04|1562.84
#2024-01-05|1570.00
#2024-01-08|1578.42
#2024-01-09|1566.16
#2024-01-10|1564.98
#2024-01-11|1558.71
#2024-01-12|1566.33
#2024-01-15|1570.79
#2024-01-16|1564.53
#2024-01-17|1546.45
#2024-01-18|1556.19
#2024-01-19|1577.58
#2024-01-22|1589.10
#2024-01-23|1600.84
#2024-01-24|1587.71
#2024-01-25|1600.87
#2024-01-26|1601.65
#2024-01-29|1605.20
#2024-01-30|1606.50
#2024-01-31|1590.26
#2024-02-01|1599.37
#2024-02-02|1590.70
#2024-02-05|1571.33
#2024-02-06|1567.08
#2024-02-07|1557.06
#2024-02-08|1543.32
#2024-02-09|1553.50
#2024-02-12|1558.74
#2024-02-13|1549.23
#2024-02-14|1546.45
#2024-02-15|1548.24
#2024-02-16|1539.88
#2024-02-19|1546.00
#2024-02-20|1547.98
#2024-02-21|1547.05
#2024-02-22|1553.59
#2024-02-23|1554.08
#2024-02-26|1546.84
#2024-02-27|1551.38
#2024-02-28|1549.13
#2024-02-29|1556.15
#2024-03-01|1561.14
#2024-03-04|1560.93
#2024-03-05|1559.70
#2024-03-06|1561.49
#2024-03-07|1558.50
#2024-03-08|1571.67
#2024-03-11|1573.03
#2024-03-12|1570.51
#2024-03-13|1571.63
#2024-03-14|1562.02
#2024-03-15|1549.37
#2024-03-18|1555.77
#2024-03-19|1553.06
#2024-03-20|1571.08
#2024-03-21|1588.34
#2024-03-22|1581.38
#2024-03-25|1580.19
#2024-03-26|1584.13
#2024-03-27|1591.90
#2024-03-28|1598.47
#2024-03-29|1603.50
#2024-04-01|1594.63
#2024-04-02|1594.11
#2024-04-03|1592.85
#2024-04-04|1589.42
#2024-04-05|1579.11
#2024-04-08|1577.23
#2024-04-09|1577.48
#2024-04-10|1560.73
#2024-04-11|1556.50
#2024-04-12|1534.69
#2024-04-15|1519.81
#2024-04-16|1501.33
#2024-04-17|1496.93
#2024-04-18|1508.82
#2024-04-19|1506.05
#2024-04-22|1503.05
#2024-04-23|1512.34
#2024-04-24|1523.18
#2024-04-25|1502.94
#2024-04-26|1507.01
#2024-04-29|1514.37
#2024-04-30|1502.07
#2024-05-01|1500.51
#2024-05-02|1509.04
#2024-05-03|1522.82
#2024-05-06|1525.18
#2024-05-07|1538.18
#2024-05-08|1541.70
#2024-05-09|1537.28
#2024-05-10|1546.70
#2024-05-13|1550.51
#2024-05-14|1556.77
#2024-05-15|1562.50
#2024-05-16|1563.41
#2024-05-17|1558.42
#2024-05-20|1558.78
#2024-05-21|1547.74
#2024-05-22|1548.15
#2024-05-23|1536.91
#2024-05-24|1528.84
#2024-05-27|1537.62
#2024-05-28|1537.14
#2024-05-29|1518.63
#2024-05-30|1527.48
#2024-05-31|1546.08
#2024-06-03|1557.21
#2024-06-04|1563.10
#2024-06-05|1565.43
#2024-06-06|1566.19
#2024-06-07|1556.73
#2024-06-10|1545.88
#2024-06-11|1539.27
#2024-06-12|1542.80
#2024-06-13|1546.93
#2024-06-14|1544.87
#2024-06-17|1541.89
#2024-06-18|1552.96
#2024-06-19|1557.97
#2024-06-20|1565.56
#2024-06-21|1562.88
#2024-06-24|1574.54
#2024-06-25|1575.19
#2024-06-26|1570.81
#2024-06-27|1579.83
#2024-06-28|1592.11
#2024-07-01|1597.13
#2024-07-02|1590.65
#2024-07-03|1596.75
#2024-07-04|1611.54
#2024-07-05|1620.97
#2024-07-08|1621.01
#2024-07-09|1622.32
#2024-07-10|1630.18
#2024-07-11|1643.15
#2024-07-12|1639.08
#2024-07-15|1645.91
#2024-07-16|1653.76
#2024-07-17|1664.89
#2024-07-18|1657.18
#2024-07-19|1638.24
#2024-07-22|1620.71
#2024-07-23|1617.31
#2024-07-24|1614.10
#2024-07-25|1604.06
#2024-07-26|1620.08
#2024-07-29|1628.33
#2024-07-30|1626.04
#2024-07-31|1660.99
#2024-08-01|1648.41
#2024-08-02|1628.97
#2024-08-05|1565.00
#2024-08-06|1580.34
#2024-08-07|1594.54
#2024-08-08|1602.26
#2024-08-09|1612.31
#2024-08-12|1606.53
#2024-08-13|1623.25
#2024-08-14|1636.21
#2024-08-15|1645.89
#2024-08-16|1668.96
#2024-08-19|1681.29
#2024-08-20|1685.19
#2024-08-21|1684.86
#2024-08-22|1679.94
#2024-08-23|1693.66
#2024-08-26|1695.75
#2024-08-27|1696.72
#2024-08-28|1691.13
#2024-08-29|1683.40
#2024-08-30|1689.72
#2024-09-02|1689.97
#2024-09-03|1684.55
#2024-09-04|1666.41
#2024-09-05|1669.99
#2024-09-06|1662.11
#2024-09-09|1665.99
#2024-09-10|1661.97
#2024-09-11|1662.53
#2024-09-12|1685.32
#2024-09-13|1692.90
#2024-09-16|1705.92
#2024-09-17|1692.57
#2024-09-18|1690.34
#2024-09-19|1693.40
#2024-09-20|1696.85
#2024-09-23|1701.94
#2024-09-24|1712.94
#2024-09-25|1704.90
#2024-09-26|1719.33
#2024-09-27|1729.74
#2024-09-30|1715.59
#2024-10-01|1714.44
#2024-10-02|1706.69
#2024-10-03|1698.53
#2024-10-04|1693.41
#2024-10-07|1688.48
#2024-10-08|1691.13
#2024-10-09|1702.24
#2024-10-10|1693.06
#2024-10-11|1697.71
#2024-10-14|1706.15
#2024-10-15|1715.29
#2024-10-16|1725.40
#2024-10-17|1724.73
#2024-10-18|1725.24
#2024-10-21|1711.27
#2024-10-22|1692.31
#2024-10-23|1701.16
#2024-10-24|1696.35
#2024-10-25|1684.50
#2024-10-28|1694.95
#2024-10-29|1702.43
#2024-10-30|1698.62
#2024-10-31|1697.41
#2024-11-01|1696.69
#2024-11-04|1697.56
#2024-11-05|1701.30
#2024-11-06|1719.39
#2024-11-07|1715.83
#2024-11-08|1719.28
#2024-11-11|1714.06
#2024-11-12|1695.44
#2024-11-13|1688.46
#2024-11-14|1674.43
#2024-11-15|1682.35
#2024-11-18|1698.39
#2024-11-19|1694.08
#2024-11-20|1693.23
#2024-11-21|1706.35
#2024-11-22|1715.26
#2024-11-25|1726.86
#2024-11-26|1734.55
#2024-11-27|1735.66
#2024-11-28|1736.58
#2024-11-29|1735.88
#2024-12-02|1729.66
#2024-12-03|1741.71
#2024-12-04|1728.48
#2024-12-05|1738.25
#2024-12-06|1739.54
#2024-12-09|1700.79
#2024-12-10|1699.50
#2024-12-11|1697.08
#2024-12-12|1707.70
#2024-12-13|1704.12
#2024-12-16|1686.29
#2024-12-17|1674.07
#2024-12-18|1656.45
#2024-12-19|1631.45
#2024-12-20|1638.67
#2024-12-23|1641.72
#2024-12-24|1648.98
#2024-12-25|1649.08
#2024-12-26|1648.22
#2024-12-27|1649.20
#2024-12-30|1635.40
#2024-12-31|1638.62
#2025-01-01|1638.89
#2025-01-02|1642.18
#2025-01-03|1648.74
#2025-01-06|1645.59
#2025-01-07|1639.70
#2025-01-08|1644.65
#2025-01-09|1640.57
#2025-01-10|1617.48
#2025-01-13|1613.67
#2025-01-14|1622.33
#2025-01-15|1632.52
#2025-01-16|1638.39
#2025-01-17|1644.98
#2025-01-20|1650.16
#2025-01-21|1660.42
#2025-01-22|1668.22
#2025-01-23|1676.35
#2025-01-24|1679.22
#2025-01-27|1682.45
#2025-01-28|1681.01
#2025-01-29|1690.29
#2025-01-30|1677.66
#2025-01-31|1668.07
#2025-02-03|1666.41
#2025-02-04|1676.58
#2025-02-05|1704.34
#2025-02-06|1708.66
#2025-02-07|1701.73
#2025-02-10|1717.42
#2025-02-11|1724.09
#2025-02-12|1727.03
#2025-02-13|1746.80
#2025-02-14|1756.36
#2025-02-17|1758.30
#2025-02-18|1762.36
#2025-02-19|1772.22
#2025-02-20|1774.29
#2025-02-21|1772.08
#2025-02-24|1774.40
#2025-02-25|1778.14
#2025-02-26|1762.63
#2025-02-27|1761.96
#2025-02-28|1757.89
#2025-03-03|1770.16
#2025-03-04|1746.50
#2025-03-05|1753.34
#2025-03-06|1764.67
#2025-03-07|1784.94
#2025-03-10|1774.37
#2025-03-11|1735.20
#2025-03-12|1729.01
#2025-03-13|1732.29
#2025-03-14|1741.70
#2025-03-17|1766.44
#2025-03-18|1766.09
#2025-03-19|1767.72
#2025-03-20|1770.90
#2025-03-21|1778.14
#2025-03-24|1776.37
#2025-03-25|1779.50
#2025-03-26|1791.25
#2025-03-27|1794.94
#2025-03-28|1785.69
#2025-03-31|1775.24
#2025-04-01|1786.39
#2025-04-02|1780.44
#2025-04-03|1751.38
#2025-04-04|1684.18
#2025-04-07|1641.67
#2025-04-08|1640.10
#2025-04-09|1679.84
#2025-04-10|1706.69
#2025-04-11|1716.11
#2025-04-14|1746.34
#2025-04-15|1757.28
#2025-04-16|1736.70
#2025-04-17|1745.01
#2025-04-18|1747.57
#2025-04-21|1725.96
#2025-04-22|1744.07
#2025-04-23|1751.70
#2025-04-24|1753.14
#2025-04-25|1738.47
#2025-04-28|1750.06
#2025-04-29|1763.65
#2025-04-30|1782.99
#2025-05-01|1779.78
#2025-05-02|1792.59
#2025-05-05|1791.37
#2025-05-06|1805.08
#2025-05-07|1802.94
#2025-05-08|1788.65
#2025-05-09|1796.62
#2025-05-12|1801.08
#2025-05-13|1793.89
#2025-05-14|1795.61
#2025-05-15|1826.54
#2025-05-16|1834.94
#2025-05-19|1841.14
#2025-05-20|1842.85
#2025-05-21|1838.66
#2025-05-22|1826.66
#2025-05-23|1826.23
#2025-05-26|1835.21
#2025-05-27|1837.21
#2025-05-28|1834.16
#2025-05-29|1827.26
#2025-05-30|1832.33
#2025-06-02|1844.63
#2025-06-03|1849.87
#2025-06-04|1853.42
#2025-06-05|1863.53
#2025-06-06|1872.07
#2025-06-09|1871.29
#2025-06-10|1869.70
#2025-06-11|1861.08
#2025-06-12|1865.87
#2025-06-13|1844.01
#2025-06-16|1857.02
#2025-06-17|1836.82
#2025-06-18|1843.56
#2025-06-19|1836.24
#2025-06-20|1841.74
#2025-06-23|1853.63
#2025-06-24|1893.24
#2025-06-25|1881.85
#2025-06-26|1897.43
#2025-06-27|1906.49
#2025-06-30|1928.13
#2025-07-01|1937.22
#2025-07-02|1932.66
#2025-07-03|1947.87
#2025-07-04|1948.26
#2025-07-07|1930.09
#2025-07-08|1926.41
#2025-07-09|1921.29
#2025-07-10|1914.52
#2025-07-11|1906.85
#2025-07-14|1906.70
#2025-07-15|1893.84
#2025-07-16|1900.03
#2025-07-17|1919.28
#2025-07-18|1923.26
#2025-07-21|1943.15
#2025-07-22|1944.39
#2025-07-23|1958.31
#2025-07-24|1974.01
#2025-07-25|1952.66
#2025-07-28|1947.05
#2025-07-29|1940.09
#2025-07-30|1951.76
#2025-07-31|1945.12
#2025-08-01|1928.05
#2025-08-04|1948.23
#2025-08-05|1945.46
#2025-08-06|1968.84
#2025-08-07|1981.20
#2025-08-08|2004.36
#2025-08-11|1999.55
#2025-08-12|2027.10
#2025-08-13|2037.54
#2025-08-14|2029.70
#2025-08-15|2040.76
#2025-08-18|2042.22
#2025-08-19|2036.16
#2025-08-20|2032.55
#2025-08-21|2028.23
#2025-08-22|2039.24
#2025-08-25|2037.26
#2025-08-26|2029.19
#2025-08-27|2036.71
#2025-08-28|2043.48
#2025-08-29|2048.68
#2025-09-01|2039.80
#2025-09-02|2033.84
#2025-09-03|2023.20
#2025-09-04|2046.67
#2025-09-05|2051.30
#2025-09-08|2036.62
#2025-09-09|2044.96
#2025-09-10|2062.55
#2025-09-11|2086.11
#2025-09-12|2074.87
#2025-09-15|2083.54
#2025-09-16|2087.60
#2025-09-17|2091.49
#2025-09-18|2091.69
#2025-09-19|2086.23
#2025-09-22|2085.96
#2025-09-23|2090.14
#2025-09-24|2084.92
#2025-09-25|2087.57
#2025-09-26|2072.75
#2025-09-29|2081.92
#2025-09-30|2090.69
#2025-10-01|2096.77
#2025-10-02|2096.96
#2025-10-03|2108.24
#2025-10-06|2102.12
#2025-10-07|2095.97
#2025-10-08|2108.95
#2025-10-09|2119.70
#2025-10-10|2112.16
#2025-10-13|2095.45
#2025-10-14|2095.02
#2025-10-15|2122.60
#2025-10-16|2146.94
#2025-10-17|2149.06
#2025-10-20|2170.54
#2025-10-21|2162.77
#2025-10-22|2148.61
#2025-10-23|2124.32
#2025-10-24|2145.19
#2025-10-27|2183.74
#2025-10-28|2191.64
#2025-10-29|2191.37
#2025-10-30|2175.60
#2025-10-31|2189.52
#2025-11-03|2190.19
#2025-11-04|2135.48
#2025-11-05|2093.04
#2025-11-06|2085.30
#2025-11-07|2081.41
#2025-11-10|2100.75
#2025-11-11|2122.03
#2025-11-12|2126.85
#2025-11-13|2124.71
#2025-11-14|2095.85
#2025-11-17|2100.70
#2025-11-18|2067.97
#2025-11-19|2056.24
#2025-11-20|2048.06
#2025-11-21|2030.18
#2025-11-24|2038.33
#2025-11-25|2048.34
#2025-11-26|2075.05
#2025-11-27|2080.32
#2025-11-28|2081.89
#2025-12-01|2068.67
#2025-12-02|2075.98
#2025-12-03|2089.34
#2025-12-04|2107.60
#2025-12-05|2126.74
#2025-12-08|2120.53
#2025-12-09|2113.58
#2025-12-10|2119.48
#2025-12-11|2117.76
#2025-12-12|2107.04
#2025-12-15|2093.29
#2025-12-16|2082.97
#2025-12-17|2094.72
#2025-12-18|2097.97
#2025-12-19|2106.72
#2025-12-22|2129.98
#2025-12-23|2139.35
#2025-12-24|2149.74
#2025-12-25|2149.81
#2025-12-26|2174.69
#2025-12-29|2192.62
#2025-12-30|2188.69
#2025-12-31|2182.90
#2026-01-01|2182.93
#2026-01-02|2212.71
#2026-01-05|2249.49
#2026-01-06|2248.58
#2026-01-07|2241.95
#2026-01-08|2218.22
#2026-01-09|2215.14
#2026-01-12|2216.05
#2026-01-13|2208.32
#2026-01-14|2216.06
#2026-01-15|2231.32
#2026-01-16|2236.32
#2026-01-19|2242.89
#2026-01-20|2213.62
#2026-01-21|2227.29
#2026-01-22|2274.19
#2026-01-23|2279.52
#2026-01-26|2308.28
#2026-01-27|2345.01
#2026-01-28|2382.46
#2026-01-29|2378.98
#2026-01-30|2398.29
#2026-02-02|2358.77
#2026-02-03|2458.24
#2026-02-04|2461.07
#2026-02-05|2413.87
#2026-02-06|2434.05
#2026-02-09|2492.33
#2026-02-10|2509.82
#2026-02-11|2537.33
#2026-02-12|2558.50
#2026-02-13|2571.57
#2026-02-16|2581.37
#2026-02-17|2576.65
#2026-02-18|2561.50
#2026-02-19|2598.58
#2026-02-20|2600.91
#2026-02-23|2615.41
#2026-02-24|2637.94
#2026-02-25|2659.05
#2026-02-26|2692.12
#2026-02-27|2712.39
#2026-03-02|2702.67
#2026-03-03|2599.11
#2026-03-04|2543.82
#2026-03-05|2601.52
#2026-03-06|2570.50
#2026-03-09|2492.87
#2026-03-10|2577.71
#2026-03-11|2580.69
#2026-03-12|2550.00
#2026-03-13|2536.03
#2026-03-16|2564.13
#2026-03-17|2589.87
#2026-03-18|2623.06
#2026-03-19|2589.46
#2026-03-20|2565.62
#2026-03-23|2529.17
#2026-03-24|2570.78
#2026-03-25|2582.48
#2026-03-26|2523.39
#2026-03-27|2504.80
#2026-03-30|2465.94
#2026-03-31|2443.14
#2026-04-01|2539.78
#2026-04-02|2506.63
#2026-04-03|2534.40
#2026-04-06|2560.13
#2026-04-07|2577.48
#2026-04-08|2688.37
#2026-04-09|2652.82
#2026-04-10|2649.65
#2026-04-13|2623.23
#2026-04-14|2659.57
#2026-04-15|2678.86
#2026-04-16|2747.48
#2026-04-17|2747.54
#2026-04-20|2759.59
#2026-04-21|2782.48
#2026-04-22|2778.89
#2026-04-23|2815.79
#2026-04-24|2779.72
#2026-04-27|2780.45
#2026-04-28|2744.89
#2026-04-29|2773.19
#2026-04-30|2797.40
#2026-05-01|2811.26
#2026-05-04|2859.37
#2026-05-05|2861.43
#2026-05-06|2956.33
#2026-05-07|2971.60
#2026-05-08|2956.37
#2026-05-11|3021.47
#2026-05-12|2992.78
#2026-05-13|3021.69
#2026-05-14|3105.49
#2026-05-15|2997.78