Table Data - Nasdaq Developed Markets Telecommunications Total Return Index
| Title | Nasdaq Developed Markets Telecommunications Total Return Index |
|---|---|
| Series ID | NASDAQNQDM15T |
| 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: NQDM15T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 702.04 |
| 2001-04-02 | 699.98 |
| 2001-04-03 | 676.13 |
| 2001-04-04 | 692.88 |
| 2001-04-05 | 709.65 |
| 2001-04-06 | 706.91 |
| 2001-04-09 | 716.01 |
| 2001-04-10 | 738.63 |
| 2001-04-11 | 735.77 |
| 2001-04-12 | 740.44 |
| 2001-04-13 | . |
| 2001-04-16 | 739.39 |
| 2001-04-17 | 733.78 |
| 2001-04-18 | 756.24 |
| 2001-04-19 | 769.13 |
| 2001-04-20 | 756.52 |
| 2001-04-23 | 745.78 |
| 2001-04-24 | 741.86 |
| 2001-04-25 | 746.84 |
| 2001-04-26 | 749.44 |
| 2001-04-27 | 756.13 |
| 2001-04-30 | 756.95 |
| 2001-05-01 | 770.75 |
| 2001-05-02 | 766.83 |
| 2001-05-03 | 750.59 |
| 2001-05-04 | 756.51 |
| 2001-05-07 | 765.20 |
| 2001-05-08 | 750.64 |
| 2001-05-09 | 740.54 |
| 2001-05-10 | 739.87 |
| 2001-05-11 | 732.53 |
| 2001-05-14 | 722.04 |
| 2001-05-15 | 732.62 |
| 2001-05-16 | 739.53 |
| 2001-05-17 | 740.62 |
| 2001-05-18 | 737.97 |
| 2001-05-21 | 740.62 |
| 2001-05-22 | 735.92 |
| 2001-05-23 | 722.19 |
| 2001-05-24 | 721.40 |
| 2001-05-25 | 721.00 |
| 2001-05-28 | . |
| 2001-05-29 | 712.64 |
| 2001-05-30 | 696.38 |
| 2001-05-31 | 701.86 |
| 2001-06-01 | 694.84 |
| 2001-06-04 | 693.83 |
| 2001-06-05 | 701.49 |
| 2001-06-06 | 689.67 |
| 2001-06-07 | 688.33 |
| 2001-06-08 | 688.77 |
| 2001-06-11 | 681.81 |
| 2001-06-12 | 672.47 |
| 2001-06-13 | 674.32 |
| 2001-06-14 | 667.29 |
| 2001-06-15 | 661.35 |
| 2001-06-18 | 644.34 |
| 2001-06-19 | 644.00 |
| 2001-06-20 | 641.77 |
| 2001-06-21 | 644.57 |
| 2001-06-22 | 643.64 |
| 2001-06-25 | 638.32 |
| 2001-06-26 | 636.98 |
| 2001-06-27 | 632.89 |
| 2001-06-28 | 648.46 |
| 2001-06-29 | 659.81 |
| 2001-07-02 | 674.53 |
| 2001-07-03 | 669.86 |
| 2001-07-04 | . |
| 2001-07-05 | 655.69 |
| 2001-07-06 | 644.66 |
| 2001-07-09 | 653.41 |
| 2001-07-10 | 662.53 |
| 2001-07-11 | 659.29 |
| 2001-07-12 | 668.42 |
| 2001-07-13 | 670.06 |
| 2001-07-16 | 668.61 |
| 2001-07-17 | 665.31 |
| 2001-07-18 | 661.63 |
| 2001-07-19 | 667.64 |
| 2001-07-20 | 659.45 |
| 2001-07-23 | 651.68 |
| 2001-07-24 | 640.87 |
| 2001-07-25 | 650.37 |
| 2001-07-26 | 653.47 |
| 2001-07-27 | 659.72 |
| 2001-07-30 | 664.43 |
| 2001-07-31 | 664.87 |
| 2001-08-01 | 670.22 |
| 2001-08-02 | 671.34 |
| 2001-08-03 | 666.24 |
| 2001-08-06 | 660.86 |
| 2001-08-07 | 656.07 |
| 2001-08-08 | 639.96 |
| 2001-08-09 | 631.06 |
| 2001-08-10 | 634.74 |
| 2001-08-13 | 633.36 |
| 2001-08-14 | 642.11 |
| 2001-08-15 | 634.82 |
| 2001-08-16 | 626.32 |
| 2001-08-17 | 613.94 |
| 2001-08-20 | 617.40 |
| 2001-08-21 | 617.14 |
| 2001-08-22 | 610.21 |
| 2001-08-23 | 602.01 |
| 2001-08-24 | 613.98 |
| 2001-08-27 | 611.06 |
| 2001-08-28 | 603.73 |
| 2001-08-29 | 601.77 |
| 2001-08-30 | 593.65 |
| 2001-08-31 | 595.03 |
| 2001-09-03 | . |
| 2001-09-04 | 596.33 |
| 2001-09-05 | 586.98 |
| 2001-09-06 | 571.13 |
| 2001-09-07 | 561.11 |
| 2001-09-10 | 571.06 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 573.70 |
| 2001-09-18 | 592.04 |
| 2001-09-19 | 597.48 |
| 2001-09-20 | 596.14 |
| 2001-09-21 | 577.50 |
| 2001-09-24 | 591.42 |
| 2001-09-25 | 605.01 |
| 2001-09-26 | 606.16 |
| 2001-09-27 | 600.14 |
| 2001-09-28 | 610.85 |
| 2001-10-01 | 608.10 |
| 2001-10-02 | 613.93 |
| 2001-10-03 | 610.28 |
| 2001-10-04 | 618.35 |
| 2001-10-05 | 617.48 |
| 2001-10-08 | 623.59 |
| 2001-10-09 | 621.30 |
| 2001-10-10 | 624.82 |
| 2001-10-11 | 615.78 |
| 2001-10-12 | 610.12 |
| 2001-10-15 | 605.87 |
| 2001-10-16 | 607.38 |
| 2001-10-17 | 615.22 |
| 2001-10-18 | 603.10 |
| 2001-10-19 | 599.34 |
| 2001-10-22 | 595.46 |
| 2001-10-23 | 594.99 |
| 2001-10-24 | 597.99 |
| 2001-10-25 | 591.57 |
| 2001-10-26 | 599.26 |
| 2001-10-29 | 594.89 |
| 2001-10-30 | 579.11 |
| 2001-10-31 | 577.53 |
| 2001-11-01 | 583.45 |
| 2001-11-02 | 583.70 |
| 2001-11-05 | 590.65 |
| 2001-11-06 | 594.94 |
| 2001-11-07 | 595.38 |
| 2001-11-08 | 602.79 |
| 2001-11-09 | 598.94 |
| 2001-11-12 | 591.89 |
| 2001-11-13 | 599.12 |
| 2001-11-14 | 605.14 |
| 2001-11-15 | 621.72 |
| 2001-11-16 | 624.96 |
| 2001-11-19 | 628.79 |
| 2001-11-20 | 616.24 |
| 2001-11-21 | 607.13 |
| 2001-11-22 | . |
| 2001-11-23 | 610.42 |
| 2001-11-26 | 617.17 |
| 2001-11-27 | 608.50 |
| 2001-11-28 | 601.99 |
| 2001-11-29 | 601.63 |
| 2001-11-30 | 603.73 |
| 2001-12-03 | 599.46 |
| 2001-12-04 | 604.59 |
| 2001-12-05 | 617.63 |
| 2001-12-06 | 622.69 |
| 2001-12-07 | 615.07 |
| 2001-12-10 | 604.20 |
| 2001-12-11 | 603.14 |
| 2001-12-12 | 601.71 |
| 2001-12-13 | 593.06 |
| 2001-12-14 | 592.24 |
| 2001-12-17 | 606.68 |
| 2001-12-18 | 602.63 |
| 2001-12-19 | 598.81 |
| 2001-12-20 | 599.73 |
| 2001-12-21 | 594.98 |
| 2001-12-24 | 596.01 |
| 2001-12-25 | . |
| 2001-12-26 | 594.88 |
| 2001-12-27 | 603.31 |
| 2001-12-28 | 603.58 |
| 2001-12-31 | 603.11 |
| 2002-01-01 | . |
| 2002-01-02 | 607.34 |
| 2002-01-03 | 620.06 |
| 2002-01-04 | 623.32 |
| 2002-01-07 | 616.17 |
| 2002-01-08 | 610.81 |
| 2002-01-09 | 596.19 |
| 2002-01-10 | 591.83 |
| 2002-01-11 | 590.85 |
| 2002-01-14 | 583.22 |
| 2002-01-15 | 582.78 |
| 2002-01-16 | 573.53 |
| 2002-01-17 | 577.12 |
| 2002-01-18 | 574.01 |
| 2002-01-21 | . |
| 2002-01-22 | 563.69 |
| 2002-01-23 | 566.79 |
| 2002-01-24 | 570.28 |
| 2002-01-25 | 562.87 |
| 2002-01-28 | 564.88 |
| 2002-01-29 | 551.12 |
| 2002-01-30 | 543.72 |
| 2002-01-31 | 551.73 |
| 2002-02-01 | 548.47 |
| 2002-02-04 | 534.51 |
| 2002-02-05 | 524.52 |
| 2002-02-06 | 509.13 |
| 2002-02-07 | 521.44 |
| 2002-02-08 | 527.15 |
| 2002-02-11 | 530.00 |
| 2002-02-12 | 526.08 |
| 2002-02-13 | 527.06 |
| 2002-02-14 | 525.67 |
| 2002-02-15 | 520.12 |
| 2002-02-18 | . |
| 2002-02-19 | 509.36 |
| 2002-02-20 | 513.30 |
| 2002-02-21 | 510.38 |
| 2002-02-22 | 510.85 |
| 2002-02-25 | 517.33 |
| 2002-02-26 | 519.72 |
| 2002-02-27 | 528.15 |
| 2002-02-28 | 525.98 |
| 2002-03-01 | 537.25 |
| 2002-03-04 | 547.63 |
| 2002-03-05 | 543.77 |
| 2002-03-06 | 556.36 |
| 2002-03-07 | 562.85 |
| 2002-03-08 | 560.98 |
| 2002-03-11 | 558.39 |
| 2002-03-12 | 551.34 |
| 2002-03-13 | 549.57 |
| 2002-03-14 | 552.27 |
| 2002-03-15 | 554.86 |
| 2002-03-18 | 553.40 |
| 2002-03-19 | 551.71 |
| 2002-03-20 | 550.27 |
| 2002-03-21 | 549.28 |
| 2002-03-22 | 541.45 |
| 2002-03-25 | 535.05 |
| 2002-03-26 | 536.17 |
| 2002-03-27 | 534.81 |
| 2002-03-28 | 539.25 |
| 2002-03-29 | . |
| 2002-04-01 | 536.18 |
| 2002-04-02 | 533.52 |
| 2002-04-03 | 536.44 |
| 2002-04-04 | 537.37 |
| 2002-04-05 | 532.82 |
| 2002-04-08 | 524.65 |
| 2002-04-09 | 511.18 |
| 2002-04-10 | 511.63 |
| 2002-04-11 | 490.78 |
| 2002-04-12 | 491.14 |
| 2002-04-15 | 492.61 |
| 2002-04-16 | 517.14 |
| 2002-04-17 | 520.02 |
| 2002-04-18 | 513.39 |
| 2002-04-19 | 506.45 |
| 2002-04-22 | 493.60 |
| 2002-04-23 | 489.01 |
| 2002-04-24 | 489.34 |
| 2002-04-25 | 494.05 |
| 2002-04-26 | 485.50 |
| 2002-04-29 | 477.69 |
| 2002-04-30 | 479.92 |
| 2002-05-01 | 487.83 |
| 2002-05-02 | 479.03 |
| 2002-05-03 | 465.23 |
| 2002-05-06 | 461.61 |
| 2002-05-07 | 455.84 |
| 2002-05-08 | 474.49 |
| 2002-05-09 | 473.00 |
| 2002-05-10 | 460.42 |
| 2002-05-13 | 467.55 |
| 2002-05-14 | 476.48 |
| 2002-05-15 | 485.38 |
| 2002-05-16 | 494.25 |
| 2002-05-17 | 493.71 |
| 2002-05-20 | 492.51 |
| 2002-05-21 | 493.44 |
| 2002-05-22 | 493.85 |
| 2002-05-23 | 500.83 |
| 2002-05-24 | 496.33 |
| 2002-05-27 | . |
| 2002-05-28 | 493.83 |
| 2002-05-29 | 491.02 |
| 2002-05-30 | 486.67 |
| 2002-05-31 | 490.15 |
| 2002-06-03 | 484.04 |
| 2002-06-04 | 482.57 |
| 2002-06-05 | 477.76 |
| 2002-06-06 | 468.55 |
| 2002-06-07 | 467.04 |
| 2002-06-10 | 465.88 |
| 2002-06-11 | 464.51 |
| 2002-06-12 | 464.76 |
| 2002-06-13 | 459.01 |
| 2002-06-14 | 448.48 |
| 2002-06-17 | 456.64 |
| 2002-06-18 | 456.60 |
| 2002-06-19 | 442.03 |
| 2002-06-20 | 435.50 |
| 2002-06-21 | 435.90 |
| 2002-06-24 | 429.56 |
| 2002-06-25 | 427.77 |
| 2002-06-26 | 420.81 |
| 2002-06-27 | 426.94 |
| 2002-06-28 | 439.22 |
| 2002-07-01 | 436.54 |
| 2002-07-02 | 425.07 |
| 2002-07-03 | 422.00 |
| 2002-07-04 | . |
| 2002-07-05 | 446.34 |
| 2002-07-08 | 449.96 |
| 2002-07-09 | 444.24 |
| 2002-07-10 | 435.20 |
| 2002-07-11 | 437.31 |
| 2002-07-12 | 438.34 |
| 2002-07-15 | 429.90 |
| 2002-07-16 | 435.61 |
| 2002-07-17 | 442.42 |
| 2002-07-18 | 443.57 |
| 2002-07-19 | 427.63 |
| 2002-07-22 | 401.98 |
| 2002-07-23 | 386.06 |
| 2002-07-24 | 389.84 |
| 2002-07-25 | 399.52 |
| 2002-07-26 | 397.46 |
| 2002-07-29 | 411.89 |
| 2002-07-30 | 414.07 |
| 2002-07-31 | 420.61 |
| 2002-08-01 | 407.81 |
| 2002-08-02 | 409.68 |
| 2002-08-05 | 396.01 |
| 2002-08-06 | 398.00 |
| 2002-08-07 | 395.71 |
| 2002-08-08 | 407.13 |
| 2002-08-09 | 411.34 |
| 2002-08-12 | 408.06 |
| 2002-08-13 | 405.36 |
| 2002-08-14 | 412.21 |
| 2002-08-15 | 416.74 |
| 2002-08-16 | 426.10 |
| 2002-08-19 | 440.54 |
| 2002-08-20 | 431.84 |
| 2002-08-21 | 437.51 |
| 2002-08-22 | 441.81 |
| 2002-08-23 | 433.88 |
| 2002-08-26 | 437.91 |
| 2002-08-27 | 437.96 |
| 2002-08-28 | 424.99 |
| 2002-08-29 | 425.91 |
| 2002-08-30 | 420.31 |
| 2002-09-02 | . |
| 2002-09-03 | 397.59 |
| 2002-09-04 | 402.89 |
| 2002-09-05 | 398.36 |
| 2002-09-06 | 405.86 |
| 2002-09-09 | 403.56 |
| 2002-09-10 | 409.99 |
| 2002-09-11 | 418.30 |
| 2002-09-12 | 408.29 |
| 2002-09-13 | 402.18 |
| 2002-09-16 | 400.65 |
| 2002-09-17 | 397.98 |
| 2002-09-18 | 391.92 |
| 2002-09-19 | 384.95 |
| 2002-09-20 | 385.76 |
| 2002-09-23 | 376.85 |
| 2002-09-24 | 368.25 |
| 2002-09-25 | 370.27 |
| 2002-09-26 | 377.58 |
| 2002-09-27 | 370.33 |
| 2002-09-30 | 357.96 |
| 2002-10-01 | 369.69 |
| 2002-10-02 | 374.58 |
| 2002-10-03 | 383.82 |
| 2002-10-04 | 383.79 |
| 2002-10-07 | 374.38 |
| 2002-10-08 | 372.85 |
| 2002-10-09 | 373.11 |
| 2002-10-10 | 384.36 |
| 2002-10-11 | 401.65 |
| 2002-10-14 | 397.06 |
| 2002-10-15 | 415.08 |
| 2002-10-16 | 407.05 |
| 2002-10-17 | 417.06 |
| 2002-10-18 | 418.44 |
| 2002-10-21 | 421.10 |
| 2002-10-22 | 429.28 |
| 2002-10-23 | 426.39 |
| 2002-10-24 | 432.41 |
| 2002-10-25 | 432.00 |
| 2002-10-28 | 444.23 |
| 2002-10-29 | 430.39 |
| 2002-10-30 | 441.79 |
| 2002-10-31 | 438.49 |
| 2002-11-01 | 445.92 |
| 2002-11-04 | 460.35 |
| 2002-11-05 | 463.69 |
| 2002-11-06 | 456.54 |
| 2002-11-07 | 451.59 |
| 2002-11-08 | 449.11 |
| 2002-11-11 | 437.52 |
| 2002-11-12 | 450.17 |
| 2002-11-13 | 445.21 |
| 2002-11-14 | 452.46 |
| 2002-11-15 | 458.78 |
| 2002-11-18 | 460.05 |
| 2002-11-19 | 457.63 |
| 2002-11-20 | 465.45 |
| 2002-11-21 | 480.46 |
| 2002-11-22 | 481.47 |
| 2002-11-25 | 483.84 |
| 2002-11-26 | 469.48 |
| 2002-11-27 | 481.43 |
| 2002-11-28 | . |
| 2002-11-29 | 488.13 |
| 2002-12-02 | 487.89 |
| 2002-12-03 | 477.76 |
| 2002-12-04 | 474.82 |
| 2002-12-05 | 470.37 |
| 2002-12-06 | 474.46 |
| 2002-12-09 | 459.23 |
| 2002-12-10 | 461.04 |
| 2002-12-11 | 462.90 |
| 2002-12-12 | 459.97 |
| 2002-12-13 | 459.07 |
| 2002-12-16 | 470.53 |
| 2002-12-17 | 470.01 |
| 2002-12-18 | 461.71 |
| 2002-12-19 | 463.26 |
| 2002-12-20 | 471.76 |
| 2002-12-23 | 471.75 |
| 2002-12-24 | 469.16 |
| 2002-12-25 | . |
| 2002-12-26 | 469.82 |
| 2002-12-27 | 460.57 |
| 2002-12-30 | 461.92 |
| 2002-12-31 | 462.55 |
| 2003-01-01 | . |
| 2003-01-02 | 477.78 |
| 2003-01-03 | 481.25 |
| 2003-01-06 | 504.24 |
| 2003-01-07 | 500.53 |
| 2003-01-08 | 489.08 |
| 2003-01-09 | 493.00 |
| 2003-01-10 | 494.69 |
| 2003-01-13 | 500.44 |
| 2003-01-14 | 508.92 |
| 2003-01-15 | 501.35 |
| 2003-01-16 | 499.55 |
| 2003-01-17 | 488.77 |
| 2003-01-20 | . |
| 2003-01-21 | 483.37 |
| 2003-01-22 | 481.56 |
| 2003-01-23 | 471.51 |
| 2003-01-24 | 464.99 |
| 2003-01-27 | 456.94 |
| 2003-01-28 | 456.42 |
| 2003-01-29 | 454.79 |
| 2003-01-30 | 452.11 |
| 2003-01-31 | 454.09 |
| 2003-02-03 | 460.03 |
| 2003-02-04 | 456.60 |
| 2003-02-05 | 461.63 |
| 2003-02-06 | 455.51 |
| 2003-02-07 | 453.26 |
| 2003-02-10 | 451.15 |
| 2003-02-11 | 453.17 |
| 2003-02-12 | 450.46 |
| 2003-02-13 | 448.69 |
| 2003-02-14 | 455.81 |
| 2003-02-17 | . |
| 2003-02-18 | 460.48 |
| 2003-02-19 | 449.07 |
| 2003-02-20 | 439.83 |
| 2003-02-21 | 441.60 |
| 2003-02-24 | 436.45 |
| 2003-02-25 | 429.66 |
| 2003-02-26 | 428.96 |
| 2003-02-27 | 429.56 |
| 2003-02-28 | 431.17 |
| 2003-03-03 | 432.38 |
| 2003-03-04 | 426.31 |
| 2003-03-05 | 428.51 |
| 2003-03-06 | 421.73 |
| 2003-03-07 | 419.28 |
| 2003-03-10 | 404.41 |
| 2003-03-11 | 403.74 |
| 2003-03-12 | 402.90 |
| 2003-03-13 | 419.01 |
| 2003-03-14 | 428.21 |
| 2003-03-17 | 438.36 |
| 2003-03-18 | 436.49 |
| 2003-03-19 | 440.13 |
| 2003-03-20 | 440.78 |
| 2003-03-21 | 445.88 |
| 2003-03-24 | 436.27 |
| 2003-03-25 | 437.10 |
| 2003-03-26 | 437.79 |
| 2003-03-27 | 436.58 |
| 2003-03-28 | 435.40 |
| 2003-03-31 | 427.71 |
| 2003-04-01 | 436.49 |
| 2003-04-02 | 448.45 |
| 2003-04-03 | 443.17 |
| 2003-04-04 | 443.87 |
| 2003-04-07 | 450.87 |
| 2003-04-08 | 448.37 |
| 2003-04-09 | 444.24 |
| 2003-04-10 | 444.56 |
| 2003-04-11 | 443.36 |
| 2003-04-14 | 448.91 |
| 2003-04-15 | 452.68 |
| 2003-04-16 | 446.94 |
| 2003-04-17 | 450.52 |
| 2003-04-18 | . |
| 2003-04-21 | 446.74 |
| 2003-04-22 | 450.69 |
| 2003-04-23 | 467.56 |
| 2003-04-24 | 468.59 |
| 2003-04-25 | 465.96 |
| 2003-04-28 | 474.31 |
| 2003-04-29 | 472.97 |
| 2003-04-30 | 475.32 |
| 2003-05-01 | 474.69 |
| 2003-05-02 | 479.11 |
| 2003-05-05 | 478.30 |
| 2003-05-06 | 488.12 |
| 2003-05-07 | 479.34 |
| 2003-05-08 | 473.31 |
| 2003-05-09 | 480.74 |
| 2003-05-12 | 487.33 |
| 2003-05-13 | 489.09 |
| 2003-05-14 | 490.03 |
| 2003-05-15 | 493.40 |
| 2003-05-16 | 492.85 |
| 2003-05-19 | 483.92 |
| 2003-05-20 | 486.26 |
| 2003-05-21 | 486.91 |
| 2003-05-22 | 492.84 |
| 2003-05-23 | 500.71 |
| 2003-05-26 | . |
| 2003-05-27 | 501.07 |
| 2003-05-28 | 502.87 |
| 2003-05-29 | 507.98 |
| 2003-05-30 | 509.74 |
| 2003-06-02 | 516.57 |
| 2003-06-03 | 515.69 |
| 2003-06-04 | 520.88 |
| 2003-06-05 | 521.78 |
| 2003-06-06 | 519.30 |
| 2003-06-09 | 513.67 |
| 2003-06-10 | 513.00 |
| 2003-06-11 | 517.79 |
| 2003-06-12 | 520.37 |
| 2003-06-13 | 515.04 |
| 2003-06-16 | 522.16 |
| 2003-06-17 | 524.85 |
| 2003-06-18 | 527.24 |
| 2003-06-19 | 524.73 |
| 2003-06-20 | 529.71 |
| 2003-06-23 | 521.98 |
| 2003-06-24 | 521.71 |
| 2003-06-25 | 522.00 |
| 2003-06-26 | 521.82 |
| 2003-06-27 | 522.01 |
| 2003-06-30 | 516.25 |
| 2003-07-01 | 518.36 |
| 2003-07-02 | 529.06 |
| 2003-07-03 | 529.70 |
| 2003-07-04 | . |
| 2003-07-07 | 528.96 |
| 2003-07-08 | 527.32 |
| 2003-07-09 | 523.38 |
| 2003-07-10 | 515.29 |
| 2003-07-11 | 516.88 |
| 2003-07-14 | 519.39 |
| 2003-07-15 | 515.70 |
| 2003-07-16 | 509.20 |
| 2003-07-17 | 500.31 |
| 2003-07-18 | 503.10 |
| 2003-07-21 | 496.35 |
| 2003-07-22 | 501.25 |
| 2003-07-23 | 501.25 |
| 2003-07-24 | 505.56 |
| 2003-07-25 | 510.27 |
| 2003-07-28 | 515.00 |
| 2003-07-29 | 512.63 |
| 2003-07-30 | 508.37 |
| 2003-07-31 | 507.08 |
| 2003-08-01 | 503.25 |
| 2003-08-04 | 506.56 |
| 2003-08-05 | 504.82 |
| 2003-08-06 | 506.87 |
| 2003-08-07 | 505.62 |
| 2003-08-08 | 507.65 |
| 2003-08-11 | 509.88 |
| 2003-08-12 | 512.13 |
| 2003-08-13 | 510.26 |
| 2003-08-14 | 515.61 |
| 2003-08-15 | 515.47 |
| 2003-08-18 | 518.04 |
| 2003-08-19 | 518.58 |
| 2003-08-20 | 520.24 |
| 2003-08-21 | 518.74 |
| 2003-08-22 | 510.83 |
| 2003-08-25 | 507.68 |
| 2003-08-26 | 507.13 |
| 2003-08-27 | 506.99 |
| 2003-08-28 | 508.60 |
| 2003-08-29 | 508.20 |
| 2003-09-01 | . |
| 2003-09-02 | 510.27 |
| 2003-09-03 | 512.01 |
| 2003-09-04 | 513.84 |
| 2003-09-05 | 515.25 |
| 2003-09-08 | 517.13 |
| 2003-09-09 | 517.75 |
| 2003-09-10 | 517.86 |
| 2003-09-11 | 516.46 |
| 2003-09-12 | 519.43 |
| 2003-09-15 | 519.10 |
| 2003-09-16 | 522.48 |
| 2003-09-17 | 525.67 |
| 2003-09-18 | 532.00 |
| 2003-09-19 | 529.06 |
| 2003-09-22 | 525.87 |
| 2003-09-23 | 522.18 |
| 2003-09-24 | 519.87 |
| 2003-09-25 | 517.62 |
| 2003-09-26 | 513.66 |
| 2003-09-29 | 512.41 |
| 2003-09-30 | 510.70 |
| 2003-10-01 | 519.12 |
| 2003-10-02 | 520.66 |
| 2003-10-03 | 528.55 |
| 2003-10-06 | 530.18 |
| 2003-10-07 | 535.23 |
| 2003-10-08 | 533.14 |
| 2003-10-09 | 535.31 |
| 2003-10-10 | 534.43 |
| 2003-10-13 | 532.36 |
| 2003-10-14 | 529.97 |
| 2003-10-15 | 530.21 |
| 2003-10-16 | 534.36 |
| 2003-10-17 | 530.63 |
| 2003-10-20 | 534.48 |
| 2003-10-21 | 533.21 |
| 2003-10-22 | 533.29 |
| 2003-10-23 | 529.68 |
| 2003-10-24 | 530.84 |
| 2003-10-27 | 532.91 |
| 2003-10-28 | 538.42 |
| 2003-10-29 | 538.88 |
| 2003-10-30 | 538.54 |
| 2003-10-31 | 538.42 |
| 2003-11-03 | 537.58 |
| 2003-11-04 | 534.62 |
| 2003-11-05 | 530.81 |
| 2003-11-06 | 526.76 |
| 2003-11-07 | 530.08 |
| 2003-11-10 | 528.76 |
| 2003-11-11 | 527.65 |
| 2003-11-12 | 538.61 |
| 2003-11-13 | 538.30 |
| 2003-11-14 | 539.31 |
| 2003-11-17 | 535.12 |
| 2003-11-18 | 541.82 |
| 2003-11-19 | 538.12 |
| 2003-11-20 | 537.97 |
| 2003-11-21 | 541.78 |
| 2003-11-24 | 547.14 |
| 2003-11-25 | 551.34 |
| 2003-11-26 | 551.98 |
| 2003-11-27 | . |
| 2003-11-28 | 553.46 |
| 2003-12-01 | 561.57 |
| 2003-12-02 | 563.30 |
| 2003-12-03 | 561.61 |
| 2003-12-04 | 564.57 |
| 2003-12-05 | 565.67 |
| 2003-12-08 | 564.45 |
| 2003-12-09 | 565.75 |
| 2003-12-10 | 564.39 |
| 2003-12-11 | 566.82 |
| 2003-12-12 | 569.45 |
| 2003-12-15 | 569.91 |
| 2003-12-16 | 567.91 |
| 2003-12-17 | 570.15 |
| 2003-12-18 | 575.71 |
| 2003-12-19 | 576.18 |
| 2003-12-22 | 579.19 |
| 2003-12-23 | 582.57 |
| 2003-12-24 | 582.77 |
| 2003-12-25 | . |
| 2003-12-26 | 582.95 |
| 2003-12-29 | 587.57 |
| 2003-12-30 | 591.96 |
| 2003-12-31 | 596.48 |
| 2004-01-01 | . |
| 2004-01-02 | 601.92 |
| 2004-01-05 | 618.78 |
| 2004-01-06 | 624.86 |
| 2004-01-07 | 622.76 |
| 2004-01-08 | 631.77 |
| 2004-01-09 | 627.58 |
| 2004-01-12 | 628.83 |
| 2004-01-13 | 630.28 |
| 2004-01-14 | 632.34 |
| 2004-01-15 | 624.34 |
| 2004-01-16 | 618.84 |
| 2004-01-19 | . |
| 2004-01-20 | 627.40 |
| 2004-01-21 | 628.73 |
| 2004-01-22 | 630.85 |
| 2004-01-23 | 630.60 |
| 2004-01-26 | 626.51 |
| 2004-01-27 | 626.93 |
| 2004-01-28 | 621.13 |
| 2004-01-29 | 610.38 |
| 2004-01-30 | 608.45 |
| 2004-02-02 | 612.32 |
| 2004-02-03 | 614.38 |
| 2004-02-04 | 603.99 |
| 2004-02-05 | 605.87 |
| 2004-02-06 | 614.53 |
| 2004-02-09 | 616.63 |
| 2004-02-10 | 618.62 |
| 2004-02-11 | 619.01 |
| 2004-02-12 | 621.80 |
| 2004-02-13 | 620.47 |
| 2004-02-16 | . |
| 2004-02-17 | 631.01 |
| 2004-02-18 | 626.52 |
| 2004-02-19 | 623.37 |
| 2004-02-20 | 616.53 |
| 2004-02-23 | 612.41 |
| 2004-02-24 | 614.13 |
| 2004-02-25 | 611.43 |
| 2004-02-26 | 606.56 |
| 2004-02-27 | 606.06 |
| 2004-03-01 | 616.10 |
| 2004-03-02 | 617.60 |
| 2004-03-03 | 608.21 |
| 2004-03-04 | 612.11 |
| 2004-03-05 | 617.06 |
| 2004-03-08 | 615.53 |
| 2004-03-09 | 614.57 |
| 2004-03-10 | 601.49 |
| 2004-03-11 | 589.89 |
| 2004-03-12 | 589.56 |
| 2004-03-15 | 580.53 |
| 2004-03-16 | 586.73 |
| 2004-03-17 | 593.29 |
| 2004-03-18 | 593.17 |
| 2004-03-19 | 592.03 |
| 2004-03-22 | 582.52 |
| 2004-03-23 | 579.43 |
| 2004-03-24 | 576.38 |
| 2004-03-25 | 585.07 |
| 2004-03-26 | 582.05 |
| 2004-03-29 | 589.71 |
| 2004-03-30 | 591.47 |
| 2004-03-31 | 594.17 |
| 2004-04-01 | 599.96 |
| 2004-04-02 | 601.43 |
| 2004-04-05 | 604.06 |
| 2004-04-06 | 604.44 |
| 2004-04-07 | 602.61 |
| 2004-04-08 | 602.15 |
| 2004-04-09 | . |
| 2004-04-12 | 601.99 |
| 2004-04-13 | 595.59 |
| 2004-04-14 | 588.56 |
| 2004-04-15 | 588.03 |
| 2004-04-16 | 593.80 |
| 2004-04-19 | 598.34 |
| 2004-04-20 | 596.97 |
| 2004-04-21 | 592.19 |
| 2004-04-22 | 595.07 |
| 2004-04-23 | 594.89 |
| 2004-04-26 | 597.62 |
| 2004-04-27 | 598.26 |
| 2004-04-28 | 590.32 |
| 2004-04-29 | 588.86 |
| 2004-04-30 | 586.18 |
| 2004-05-03 | 587.02 |
| 2004-05-04 | 593.34 |
| 2004-05-05 | 600.13 |
| 2004-05-06 | 590.54 |
| 2004-05-07 | 578.24 |
| 2004-05-10 | 559.55 |
| 2004-05-11 | 561.79 |
| 2004-05-12 | 561.73 |
| 2004-05-13 | 560.56 |
| 2004-05-14 | 556.78 |
| 2004-05-17 | 553.81 |
| 2004-05-18 | 558.51 |
| 2004-05-19 | 568.99 |
| 2004-05-20 | 564.20 |
| 2004-05-21 | 568.46 |
| 2004-05-24 | 566.61 |
| 2004-05-25 | 562.83 |
| 2004-05-26 | 562.54 |
| 2004-05-27 | 572.95 |
| 2004-05-28 | 569.81 |
| 2004-05-31 | . |
| 2004-06-01 | 566.74 |
| 2004-06-02 | 570.46 |
| 2004-06-03 | 565.98 |
| 2004-06-04 | 569.14 |
| 2004-06-07 | 579.04 |
| 2004-06-08 | 579.55 |
| 2004-06-09 | 577.39 |
| 2004-06-10 | 579.77 |
| 2004-06-11 | . |
| 2004-06-14 | 571.91 |
| 2004-06-15 | 574.89 |
| 2004-06-16 | 575.75 |
| 2004-06-17 | 576.55 |
| 2004-06-18 | 577.75 |
| 2004-06-21 | 576.88 |
| 2004-06-22 | 571.85 |
| 2004-06-23 | 573.65 |
| 2004-06-24 | 574.78 |
| 2004-06-25 | 576.85 |
| 2004-06-28 | 582.53 |
| 2004-06-29 | 580.05 |
| 2004-06-30 | 580.39 |
| 2004-07-01 | 577.86 |
| 2004-07-02 | 578.11 |
| 2004-07-05 | . |
| 2004-07-06 | 574.83 |
| 2004-07-07 | 580.35 |
| 2004-07-08 | 578.53 |
| 2004-07-09 | 577.34 |
| 2004-07-12 | 580.11 |
| 2004-07-13 | 576.87 |
| 2004-07-14 | 578.05 |
| 2004-07-15 | 573.46 |
| 2004-07-16 | 574.83 |
| 2004-07-19 | 572.30 |
| 2004-07-20 | 571.16 |
| 2004-07-21 | 566.92 |
| 2004-07-22 | 567.49 |
| 2004-07-23 | 565.17 |
| 2004-07-26 | 564.53 |
| 2004-07-27 | 571.21 |
| 2004-07-28 | 574.62 |
| 2004-07-29 | 579.57 |
| 2004-07-30 | 578.17 |
| 2004-08-02 | 579.05 |
| 2004-08-03 | 578.52 |
| 2004-08-04 | 575.31 |
| 2004-08-05 | 571.89 |
| 2004-08-06 | 568.25 |
| 2004-08-09 | 565.97 |
| 2004-08-10 | 571.67 |
| 2004-08-11 | 569.51 |
| 2004-08-12 | 567.51 |
| 2004-08-13 | 571.37 |
| 2004-08-16 | 577.57 |
| 2004-08-17 | 579.28 |
| 2004-08-18 | 582.44 |
| 2004-08-19 | 583.64 |
| 2004-08-20 | 581.79 |
| 2004-08-23 | 584.01 |
| 2004-08-24 | 581.65 |
| 2004-08-25 | 583.25 |
| 2004-08-26 | 584.16 |
| 2004-08-27 | 585.42 |
| 2004-08-30 | 581.93 |
| 2004-08-31 | 580.88 |
| 2004-09-01 | 582.08 |
| 2004-09-02 | 585.66 |
| 2004-09-03 | 583.50 |
| 2004-09-06 | . |
| 2004-09-07 | 592.53 |
| 2004-09-08 | 591.18 |
| 2004-09-09 | 590.47 |
| 2004-09-10 | 595.97 |
| 2004-09-13 | 598.99 |
| 2004-09-14 | 598.10 |
| 2004-09-15 | 590.00 |
| 2004-09-16 | 593.74 |
| 2004-09-17 | 595.03 |
| 2004-09-20 | 591.57 |
| 2004-09-21 | 595.90 |
| 2004-09-22 | 594.00 |
| 2004-09-23 | 595.06 |
| 2004-09-24 | 593.00 |
| 2004-09-27 | 588.58 |
| 2004-09-28 | 589.64 |
| 2004-09-29 | 593.10 |
| 2004-09-30 | 595.19 |
| 2004-10-01 | 607.37 |
| 2004-10-04 | 611.37 |
| 2004-10-05 | 614.38 |
| 2004-10-06 | 617.66 |
| 2004-10-07 | 615.66 |
| 2004-10-08 | 615.83 |
| 2004-10-11 | 615.09 |
| 2004-10-12 | 611.00 |
| 2004-10-13 | 609.20 |
| 2004-10-14 | 607.86 |
| 2004-10-15 | 613.44 |
| 2004-10-18 | 614.98 |
| 2004-10-19 | 617.01 |
| 2004-10-20 | 615.95 |
| 2004-10-21 | 616.39 |
| 2004-10-22 | 613.73 |
| 2004-10-25 | 611.72 |
| 2004-10-26 | 612.54 |
| 2004-10-27 | 618.98 |
| 2004-10-28 | 622.68 |
| 2004-10-29 | 623.17 |
| 2004-11-01 | 627.21 |
| 2004-11-02 | 630.32 |
| 2004-11-03 | 635.57 |
| 2004-11-04 | 638.96 |
| 2004-11-05 | 642.78 |
| 2004-11-08 | 641.88 |
| 2004-11-09 | 640.55 |
| 2004-11-10 | 637.28 |
| 2004-11-11 | 645.88 |
| 2004-11-12 | 654.28 |
| 2004-11-15 | 653.87 |
| 2004-11-16 | 651.33 |
| 2004-11-17 | 659.30 |
| 2004-11-18 | 660.86 |
| 2004-11-19 | 657.07 |
| 2004-11-22 | 655.24 |
| 2004-11-23 | 656.24 |
| 2004-11-24 | 659.54 |
| 2004-11-25 | . |
| 2004-11-26 | 664.16 |
| 2004-11-29 | 666.10 |
| 2004-11-30 | 665.38 |
| 2004-12-01 | 675.58 |
| 2004-12-02 | 681.01 |
| 2004-12-03 | 682.74 |
| 2004-12-06 | 681.79 |
| 2004-12-07 | 681.44 |
| 2004-12-08 | 675.13 |
| 2004-12-09 | 670.24 |
| 2004-12-10 | 669.66 |
| 2004-12-13 | 679.38 |
| 2004-12-14 | 677.68 |
| 2004-12-15 | 679.04 |
| 2004-12-16 | 676.64 |
| 2004-12-17 | 674.69 |
| 2004-12-20 | 677.62 |
| 2004-12-21 | 676.66 |
| 2004-12-22 | 680.19 |
| 2004-12-23 | 683.27 |
| 2004-12-24 | . |
| 2004-12-27 | 686.59 |
| 2004-12-28 | 688.21 |
| 2004-12-29 | 687.35 |
| 2004-12-30 | 689.24 |
| 2004-12-31 | 688.58 |
| 2005-01-03 | 685.87 |
| 2005-01-04 | 679.60 |
| 2005-01-05 | 676.98 |
| 2005-01-06 | 675.65 |
| 2005-01-07 | 676.15 |
| 2005-01-10 | 673.78 |
| 2005-01-11 | 671.65 |
| 2005-01-12 | 673.50 |
| 2005-01-13 | 668.35 |
| 2005-01-14 | 664.87 |
| 2005-01-17 | . |
| 2005-01-18 | 664.49 |
| 2005-01-19 | 662.29 |
| 2005-01-20 | 655.93 |
| 2005-01-21 | 657.53 |
| 2005-01-24 | 656.90 |
| 2005-01-25 | 654.12 |
| 2005-01-26 | 661.76 |
| 2005-01-27 | 658.77 |
#2005-01-28| 656.52
#2005-01-31| 659.89
#2005-02-01| 661.63
#2005-02-02| 662.41
#2005-02-03| 661.66
#2005-02-04| 668.19
#2005-02-07| 666.77
#2005-02-08| 665.62
#2005-02-09| 662.59
#2005-02-10| 663.03
#2005-02-11| 666.36
#2005-02-14| 670.83
#2005-02-15| 673.75
#2005-02-16| 671.55
#2005-02-17| 669.53
#2005-02-18| 667.64
#2005-02-21| .
#2005-02-22| 664.29
#2005-02-23| 663.90
#2005-02-24| 665.17
#2005-02-25| 669.90
#2005-02-28| 668.64
#2005-03-01| 671.83
#2005-03-02| 673.13
#2005-03-03| 671.66
#2005-03-04| 677.60
#2005-03-07| 677.63
#2005-03-08| 678.72
#2005-03-09| 676.05
#2005-03-10| 672.48
#2005-03-11| 672.38
#2005-03-14| 669.33
#2005-03-15| 667.61
#2005-03-16| 665.80
#2005-03-17| 664.57
#2005-03-18| 662.59
#2005-03-21| 659.72
#2005-03-22| 658.25
#2005-03-23| 653.79
#2005-03-24| 654.52
#2005-03-25| .
#2005-03-28| 653.53
#2005-03-29| 652.10
#2005-03-30| 655.79
#2005-03-31| 658.12
#2005-04-01| 656.87
#2005-04-04| 654.17
#2005-04-05| 658.74
#2005-04-06| 657.93
#2005-04-07| 662.63
#2005-04-08| 660.84
#2005-04-11| 663.18
#2005-04-12| 659.84
#2005-04-13| 659.75
#2005-04-14| 654.57
#2005-04-15| 645.71
#2005-04-18| 642.16
#2005-04-19| 645.16
#2005-04-20| 642.53
#2005-04-21| 648.56
#2005-04-22| 649.43
#2005-04-25| 648.50
#2005-04-26| 643.31
#2005-04-27| 643.99
#2005-04-28| 642.47
#2005-04-29| 645.75
#2005-05-02| 641.40
#2005-05-03| 643.47
#2005-05-04| 648.42
#2005-05-05| 647.66
#2005-05-06| 648.25
#2005-05-09| 646.68
#2005-05-10| 643.15
#2005-05-11| 640.41
#2005-05-12| 639.13
#2005-05-13| 636.79
#2005-05-16| 636.09
#2005-05-17| 636.21
#2005-05-18| 639.52
#2005-05-19| 645.52
#2005-05-20| 647.30
#2005-05-23| 652.80
#2005-05-24| 646.24
#2005-05-25| 643.53
#2005-05-26| 644.98
#2005-05-27| 645.12
#2005-05-30| .
#2005-05-31| 642.36
#2005-06-01| 643.01
#2005-06-02| 643.10
#2005-06-03| 643.85
#2005-06-06| 641.27
#2005-06-07| 646.06
#2005-06-08| 647.16
#2005-06-09| 642.03
#2005-06-10| 642.43
#2005-06-13| 642.16
#2005-06-14| 644.14
#2005-06-15| 647.11
#2005-06-16| 647.76
#2005-06-17| 652.87
#2005-06-20| 650.14
#2005-06-21| 650.32
#2005-06-22| 650.46
#2005-06-23| 646.17
#2005-06-24| 642.96
#2005-06-27| 640.45
#2005-06-28| 643.25
#2005-06-29| 649.76
#2005-06-30| 649.93
#2005-07-01| 646.91
#2005-07-04| .
#2005-07-05| 644.91
#2005-07-06| 645.00
#2005-07-07| 639.26
#2005-07-08| 646.01
#2005-07-11| 655.27
#2005-07-12| 660.53
#2005-07-13| 657.96
#2005-07-14| 661.05
#2005-07-15| 658.99
#2005-07-18| 655.43
#2005-07-19| 654.33
#2005-07-20| 654.66
#2005-07-21| 656.58
#2005-07-22| 658.03
#2005-07-25| 658.44
#2005-07-26| 663.50
#2005-07-27| 668.83
#2005-07-28| 674.06
#2005-07-29| 675.01
#2005-08-01| 678.11
#2005-08-02| 682.38
#2005-08-03| 684.78
#2005-08-04| 680.43
#2005-08-05| 675.23
#2005-08-08| 675.88
#2005-08-09| 679.46
#2005-08-10| 683.13
#2005-08-11| 685.13
#2005-08-12| 681.69
#2005-08-15| 681.64
#2005-08-16| 678.56
#2005-08-17| 679.34
#2005-08-18| 672.05
#2005-08-19| 676.65
#2005-08-22| 680.61
#2005-08-23| 678.42
#2005-08-24| 673.73
#2005-08-25| 670.50
#2005-08-26| 667.44
#2005-08-29| 665.95
#2005-08-30| 662.93
#2005-08-31| 670.15
#2005-09-01| 676.64
#2005-09-02| 675.59
#2005-09-05| .
#2005-09-06| 679.99
#2005-09-07| 677.78
#2005-09-08| 676.45
#2005-09-09| 678.87
#2005-09-12| 674.17
#2005-09-13| 671.62
#2005-09-14| 675.64
#2005-09-15| 674.70
#2005-09-16| 677.64
#2005-09-19| 671.93
#2005-09-20| 669.95
#2005-09-21| 664.86
#2005-09-22| 662.29
#2005-09-23| 663.34
#2005-09-26| 665.96
#2005-09-27| 660.13
#2005-09-28| 664.41
#2005-09-29| 664.75
#2005-09-30| 667.21
#2005-10-03| 663.72
#2005-10-04| 666.29
#2005-10-05| 662.85
#2005-10-06| 663.00
#2005-10-07| 658.34
#2005-10-10| 656.55
#2005-10-11| 652.17
#2005-10-12| 651.15
#2005-10-13| 643.83
#2005-10-14| 650.10
#2005-10-17| 645.58
#2005-10-18| 638.47
#2005-10-19| 635.77
#2005-10-20| 634.45
#2005-10-21| 639.03
#2005-10-24| 643.93
#2005-10-25| 650.51
#2005-10-26| 647.95
#2005-10-27| 643.34
#2005-10-28| 646.22
#2005-10-31| 650.51
#2005-11-01| 649.62
#2005-11-02| 654.68
#2005-11-03| 652.61
#2005-11-04| 647.02
#2005-11-07| 646.93
#2005-11-08| 648.83
#2005-11-09| 646.51
#2005-11-10| 646.89
#2005-11-11| 646.85
#2005-11-14| 644.75
#2005-11-15| 625.67
#2005-11-16| 623.04
#2005-11-17| 629.22
#2005-11-18| 632.69
#2005-11-21| 632.42
#2005-11-22| 632.36
#2005-11-23| 639.89
#2005-11-24| .
#2005-11-25| 640.95
#2005-11-28| 640.04
#2005-11-29| 641.45
#2005-11-30| 637.16
#2005-12-01| 640.98
#2005-12-02| 637.56
#2005-12-05| 637.19
#2005-12-06| 638.75
#2005-12-07| 640.94
#2005-12-08| 640.91
#2005-12-09| 643.04
#2005-12-12| 645.27
#2005-12-13| 643.79
#2005-12-14| 645.66
#2005-12-15| 643.31
#2005-12-16| 643.45
#2005-12-19| 641.04
#2005-12-20| 637.69
#2005-12-21| 635.54
#2005-12-22| 638.04
#2005-12-23| 638.83
#2005-12-26| .
#2005-12-27| 637.83
#2005-12-28| 640.01
#2005-12-29| 640.46
#2005-12-30| 635.88
#2006-01-02| .
#2006-01-03| 645.19
#2006-01-04| 654.80
#2006-01-05| 658.14
#2006-01-06| 666.15
#2006-01-09| 663.13
#2006-01-10| 660.24
#2006-01-11| 665.36
#2006-01-12| 656.27
#2006-01-13| 654.31
#2006-01-16| .
#2006-01-17| 643.30
#2006-01-18| 640.66
#2006-01-19| 640.70
#2006-01-20| 631.45
#2006-01-23| 637.48
#2006-01-24| 634.07
#2006-01-25| 639.48
#2006-01-26| 645.22
#2006-01-27| 647.45
#2006-01-30| 643.67
#2006-01-31| 641.32
#2006-02-01| 641.23
#2006-02-02| 636.82
#2006-02-03| 635.53
#2006-02-06| 633.73
#2006-02-07| 635.42
#2006-02-08| 640.89
#2006-02-09| 645.13
#2006-02-10| 646.56
#2006-02-13| 644.76
#2006-02-14| 652.80
#2006-02-15| 654.32
#2006-02-16| 660.18
#2006-02-17| 662.60
#2006-02-20| .
#2006-02-21| 657.54
#2006-02-22| 652.91
#2006-02-23| 653.16
#2006-02-24| 650.78
#2006-02-27| 649.42
#2006-02-28| 645.01
#2006-03-01| 652.96
#2006-03-02| 654.08
#2006-03-03| 660.96
#2006-03-06| 672.13
#2006-03-07| 663.63
#2006-03-08| 662.49
#2006-03-09| 667.27
#2006-03-10| 669.02
#2006-03-13| 675.39
#2006-03-14| 679.88
#2006-03-15| 678.01
#2006-03-16| 683.16
#2006-03-17| 681.31
#2006-03-20| 679.74
#2006-03-21| 679.66
#2006-03-22| 682.44
#2006-03-23| 678.84
#2006-03-24| 680.99
#2006-03-27| 679.73
#2006-03-28| 672.83
#2006-03-29| 673.71
#2006-03-30| 677.27
#2006-03-31| 671.84
#2006-04-03| 674.01
#2006-04-04| 678.37
#2006-04-05| 681.29
#2006-04-06| 680.71
#2006-04-07| 676.67
#2006-04-10| 676.34
#2006-04-11| 668.03
#2006-04-12| 666.54
#2006-04-13| 668.58
#2006-04-14| .
#2006-04-17| 672.09
#2006-04-18| 676.21
#2006-04-19| 677.36
#2006-04-20| 674.41
#2006-04-21| 676.24
#2006-04-24| 676.87
#2006-04-25| 680.35
#2006-04-26| 686.12
#2006-04-27| 693.12
#2006-04-28| 693.53
#2006-05-01| 696.19
#2006-05-02| 696.87
#2006-05-03| 691.66
#2006-05-04| 693.99
#2006-05-05| 699.92
#2006-05-08| 703.05
#2006-05-09| 709.46
#2006-05-10| 706.77
#2006-05-11| 700.11
#2006-05-12| 690.07
#2006-05-15| 689.99
#2006-05-16| 692.51
#2006-05-17| 680.02
#2006-05-18| 680.67
#2006-05-19| 678.22
#2006-05-22| 672.12
#2006-05-23| 674.18
#2006-05-24| 667.14
#2006-05-25| 674.79
#2006-05-26| 682.63
#2006-05-29| .
#2006-05-30| 679.04
#2006-05-31| 685.39
#2006-06-01| 695.75
#2006-06-02| 702.27
#2006-06-05| 694.15
#2006-06-06| 688.95
#2006-06-07| 691.76
#2006-06-08| 678.57
#2006-06-09| 683.55
#2006-06-12| 677.16
#2006-06-13| 668.20
#2006-06-14| 668.31
#2006-06-15| 676.02
#2006-06-16| 675.12
#2006-06-19| 671.29
#2006-06-20| 670.97
#2006-06-21| 674.64
#2006-06-22| 673.73
#2006-06-23| 670.49
#2006-06-26| 669.76
#2006-06-27| 666.43
#2006-06-28| 664.99
#2006-06-29| 674.95
#2006-06-30| 688.50
#2006-07-03| 691.02
#2006-07-04| .
#2006-07-05| 686.47
#2006-07-06| 691.18
#2006-07-07| 691.54
#2006-07-10| 690.98
#2006-07-11| 688.01
#2006-07-12| 682.02
#2006-07-13| 672.96
#2006-07-14| 666.57
#2006-07-17| 662.50
#2006-07-18| 661.45
#2006-07-19| 674.58
#2006-07-20| 676.03
#2006-07-21| 672.97
#2006-07-24| 683.39
#2006-07-25| 689.57
#2006-07-26| 691.21
#2006-07-27| 698.22
#2006-07-28| 706.32
#2006-07-31| 702.34
#2006-08-01| 697.84
#2006-08-02| 709.49
#2006-08-03| 704.40
#2006-08-04| 711.72
#2006-08-07| 704.46
#2006-08-08| 703.45
#2006-08-09| 706.89
#2006-08-10| 695.10
#2006-08-11| 692.14
#2006-08-14| 691.75
#2006-08-15| 698.45
#2006-08-16| 701.36
#2006-08-17| 702.91
#2006-08-18| 702.91
#2006-08-21| 704.71
#2006-08-22| 703.72
#2006-08-23| 703.09
#2006-08-24| 703.84
#2006-08-25| 704.82
#2006-08-28| 709.67
#2006-08-29| 713.43
#2006-08-30| 718.66
#2006-08-31| 716.73
#2006-09-01| 720.22
#2006-09-04| .
#2006-09-05| 722.71
#2006-09-06| 718.63
#2006-09-07| 711.73
#2006-09-08| 711.42
#2006-09-11| 718.18
#2006-09-12| 727.51
#2006-09-13| 729.81
#2006-09-14| 731.61
#2006-09-15| 726.10
#2006-09-18| 723.80
#2006-09-19| 722.99
#2006-09-20| 731.20
#2006-09-21| 735.90
#2006-09-22| 736.60
#2006-09-25| 741.61
#2006-09-26| 744.06
#2006-09-27| 742.30
#2006-09-28| 741.75
#2006-09-29| 745.22
#2006-10-02| 744.16
#2006-10-03| 748.16
#2006-10-04| 756.57
#2006-10-05| 755.61
#2006-10-06| 753.54
#2006-10-09| 752.28
#2006-10-10| 754.25
#2006-10-11| 758.67
#2006-10-12| 763.49
#2006-10-13| 764.65
#2006-10-16| 763.32
#2006-10-17| 759.02
#2006-10-18| 759.37
#2006-10-19| 765.67
#2006-10-20| 771.89
#2006-10-23| 773.89
#2006-10-24| 774.11
#2006-10-25| 778.68
#2006-10-26| 790.74
#2006-10-27| 797.46
#2006-10-30| 792.66
#2006-10-31| 794.64
#2006-11-01| 790.30
#2006-11-02| 791.24
#2006-11-03| 788.02
#2006-11-06| 794.14
#2006-11-07| 798.45
#2006-11-08| 795.83
#2006-11-09| 792.21
#2006-11-10| 789.32
#2006-11-13| 790.87
#2006-11-14| 791.25
#2006-11-15| 791.38
#2006-11-16| 793.02
#2006-11-17| 795.69
#2006-11-20| 793.64
#2006-11-21| 792.74
#2006-11-22| 795.27
#2006-11-23| .
#2006-11-24| 799.67
#2006-11-27| 792.85
#2006-11-28| 793.33
#2006-11-29| 802.33
#2006-11-30| 806.85
#2006-12-01| 806.05
#2006-12-04| 811.90
#2006-12-05| 817.05
#2006-12-06| 817.81
#2006-12-07| 819.80
#2006-12-08| 822.58
#2006-12-11| 825.09
#2006-12-12| 834.20
#2006-12-13| 838.30
#2006-12-14| 840.42
#2006-12-15| 843.11
#2006-12-18| 841.31
#2006-12-19| 838.17
#2006-12-20| 842.48
#2006-12-21| 839.00
#2006-12-22| 834.13
#2006-12-25| .
#2006-12-26| 833.94
#2006-12-27| 841.41
#2006-12-28| 843.24
#2006-12-29| 842.92
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 851.17
#2007-01-04| 856.27
#2007-01-05| 846.99
#2007-01-08| 851.17
#2007-01-09| 850.93
#2007-01-10| 841.91
#2007-01-11| 850.54
#2007-01-12| 856.80
#2007-01-15| .
#2007-01-16| 857.09
#2007-01-17| 855.74
#2007-01-18| 855.80
#2007-01-19| 859.02
#2007-01-22| 858.54
#2007-01-23| 862.58
#2007-01-24| 869.54
#2007-01-25| 865.33
#2007-01-26| 859.85
#2007-01-29| 857.67
#2007-01-30| 860.79
#2007-01-31| 862.42
#2007-02-01| 868.52
#2007-02-02| 868.07
#2007-02-05| 868.32
#2007-02-06| 871.38
#2007-02-07| 877.58
#2007-02-08| 877.99
#2007-02-09| 873.77
#2007-02-12| 870.83
#2007-02-13| 875.48
#2007-02-14| 886.46
#2007-02-15| 888.22
#2007-02-16| 887.90
#2007-02-19| .
#2007-02-20| 889.07
#2007-02-21| 882.67
#2007-02-22| 879.22
#2007-02-23| 884.36
#2007-02-26| 888.87
#2007-02-27| 868.20
#2007-02-28| 863.59
#2007-03-01| 852.78
#2007-03-02| 844.54
#2007-03-05| 830.27
#2007-03-06| 836.80
#2007-03-07| 836.62
#2007-03-08| 847.79
#2007-03-09| 848.48
#2007-03-12| 852.19
#2007-03-13| 845.73
#2007-03-14| 833.96
#2007-03-15| 842.74
#2007-03-16| 848.22
#2007-03-19| 859.22
#2007-03-20| 862.87
#2007-03-21| 870.01
#2007-03-22| 878.33
#2007-03-23| 874.90
#2007-03-26| 872.07
#2007-03-27| 872.69
#2007-03-28| 868.52
#2007-03-29| 875.25
#2007-03-30| 872.88
#2007-04-02| 882.09
#2007-04-03| 889.25
#2007-04-04| 890.54
#2007-04-05| 893.25
#2007-04-06| .
#2007-04-09| 889.95
#2007-04-10| 896.97
#2007-04-11| 892.74
#2007-04-12| 893.85
#2007-04-13| 897.08
#2007-04-16| 906.58
#2007-04-17| 910.59
#2007-04-18| 905.44
#2007-04-19| 905.41
#2007-04-20| 915.56
#2007-04-23| 910.65
#2007-04-24| 906.97
#2007-04-25| 908.21
#2007-04-26| 909.75
#2007-04-27| 905.95
#2007-04-30| 904.83
#2007-05-01| 905.41
#2007-05-02| 910.71
#2007-05-03| 914.08
#2007-05-04| 920.22
#2007-05-07| 924.35
#2007-05-08| 918.26
#2007-05-09| 918.57
#2007-05-10| 908.75
#2007-05-11| 914.54
#2007-05-14| 915.88
#2007-05-15| 923.23
#2007-05-16| 924.71
#2007-05-17| 920.45
#2007-05-18| 925.27
#2007-05-21| 926.77
#2007-05-22| 928.96
#2007-05-23| 942.23
#2007-05-24| 938.38
#2007-05-25| 938.43
#2007-05-28| .
#2007-05-29| 949.85
#2007-05-30| 953.41
#2007-05-31| 957.12
#2007-06-01| 960.41
#2007-06-04| 961.29
#2007-06-05| 955.76
#2007-06-06| 948.35
#2007-06-07| 937.78
#2007-06-08| 939.82
#2007-06-11| 937.91
#2007-06-12| 928.37
#2007-06-13| 935.58
#2007-06-14| 944.95
#2007-06-15| 950.09
#2007-06-18| 946.78
#2007-06-19| 946.73
#2007-06-20| 942.72
#2007-06-21| 939.51
#2007-06-22| 931.91
#2007-06-25| 931.58
#2007-06-26| 933.03
#2007-06-27| 937.67
#2007-06-28| 946.53
#2007-06-29| 949.98
#2007-07-02| 957.18
#2007-07-03| 959.84
#2007-07-04| .
#2007-07-05| 956.29
#2007-07-06| 960.66
#2007-07-09| 964.17
#2007-07-10| 951.39
#2007-07-11| 953.26
#2007-07-12| 963.35
#2007-07-13| 967.54
#2007-07-16| 970.61
#2007-07-17| 970.11
#2007-07-18| 963.96
#2007-07-19| 970.91
#2007-07-20| 962.99
#2007-07-23| 967.57
#2007-07-24| 957.44
#2007-07-25| 956.21
#2007-07-26| 931.47
#2007-07-27| 922.53
#2007-07-30| 921.99
#2007-07-31| 925.86
#2007-08-01| 924.69
#2007-08-02| 939.41
#2007-08-03| 928.91
#2007-08-06| 928.15
#2007-08-07| 934.87
#2007-08-08| 946.27
#2007-08-09| 927.35
#2007-08-10| 906.56
#2007-08-13| 920.13
#2007-08-14| 910.44
#2007-08-15| 902.73
#2007-08-16| 883.29
#2007-08-17| 902.29
#2007-08-20| 905.94
#2007-08-21| 912.96
#2007-08-22| 923.07
#2007-08-23| 931.11
#2007-08-24| 938.82
#2007-08-27| 939.98
#2007-08-28| 923.57
#2007-08-29| 936.98
#2007-08-30| 936.80
#2007-08-31| 946.07
#2007-09-03| .
#2007-09-04| 952.90
#2007-09-05| 939.90
#2007-09-06| 942.86
#2007-09-07| 932.90
#2007-09-10| 929.67
#2007-09-11| 946.54
#2007-09-12| 953.34
#2007-09-13| 966.95
#2007-09-14| 962.50
#2007-09-17| 957.46
#2007-09-18| 966.17
#2007-09-19| 980.84
#2007-09-20| 985.81
#2007-09-21| 990.62
#2007-09-24| 989.55
#2007-09-25| 990.69
#2007-09-26| 998.27
#2007-09-27|1005.28
#2007-09-28|1006.76
#2007-10-01|1013.00
#2007-10-02|1007.05
#2007-10-03| 998.25
#2007-10-04| 996.63
#2007-10-05|1005.76
#2007-10-08| 997.86
#2007-10-09|1005.06
#2007-10-10|1005.65
#2007-10-11|1025.67
#2007-10-12|1031.20
#2007-10-15|1023.31
#2007-10-16|1017.75
#2007-10-17|1023.57
#2007-10-18|1024.81
#2007-10-19|1017.27
#2007-10-22|1010.44
#2007-10-23|1021.63
#2007-10-24|1016.90
#2007-10-25|1034.83
#2007-10-26|1052.08
#2007-10-29|1057.12
#2007-10-30|1046.66
#2007-10-31|1055.79
#2007-11-01|1036.81
#2007-11-02|1041.14
#2007-11-05|1038.66
#2007-11-06|1043.50
#2007-11-07|1033.78
#2007-11-08|1029.79
#2007-11-09|1012.99
#2007-11-12|1002.30
#2007-11-13|1028.38
#2007-11-14|1026.90
#2007-11-15|1019.30
#2007-11-16|1022.47
#2007-11-19|1010.30
#2007-11-20|1018.86
#2007-11-21| 997.44
#2007-11-22| .
#2007-11-23|1005.43
#2007-11-26| 994.66
#2007-11-27| 995.11
#2007-11-28|1010.13
#2007-11-29|1011.19
#2007-11-30|1013.47
#2007-12-03|1013.98
#2007-12-04|1014.33
#2007-12-05|1021.12
#2007-12-06|1018.81
#2007-12-07|1022.18
#2007-12-10|1023.89
#2007-12-11|1022.56
#2007-12-12|1035.21
#2007-12-13|1018.98
#2007-12-14|1008.58
#2007-12-17| 992.18
#2007-12-18| 998.26
#2007-12-19| 990.16
#2007-12-20| 993.85
#2007-12-21|1010.93
#2007-12-24|1014.24
#2007-12-25| .
#2007-12-26|1024.20
#2007-12-27|1024.03
#2007-12-28|1026.23
#2007-12-31|1019.36
#2008-01-01| .
#2008-01-02|1012.93
#2008-01-03|1009.33
#2008-01-04| 999.79
#2008-01-07|1006.31
#2008-01-08|1003.76
#2008-01-09| 997.39
#2008-01-10|1004.85
#2008-01-11| 990.74
#2008-01-14| 992.14
#2008-01-15| 978.68
#2008-01-16| 968.09
#2008-01-17| 962.75
#2008-01-18| 941.11
#2008-01-21| .
#2008-01-22| 903.78
#2008-01-23| 891.32
#2008-01-24| 911.90
#2008-01-25| 915.09
#2008-01-28| 918.46
#2008-01-29| 933.27
#2008-01-30| 928.35
#2008-01-31| 939.13
#2008-02-01| 947.15
#2008-02-04| 946.10
#2008-02-05| 915.36
#2008-02-06| 914.63
#2008-02-07| 907.58
#2008-02-08| 905.82
#2008-02-11| 905.81
#2008-02-12| 926.84
#2008-02-13| 929.15
#2008-02-14| 926.18
#2008-02-15| 918.52
#2008-02-18| .
#2008-02-19| 903.60
#2008-02-20| 879.08
#2008-02-21| 888.04
#2008-02-22| 887.40
#2008-02-25| 900.82
#2008-02-26| 909.78
#2008-02-27| 908.76
#2008-02-28| 907.12
#2008-02-29| 894.83
#2008-03-03| 888.10
#2008-03-04| 877.04
#2008-03-05| 887.50
#2008-03-06| 877.41
#2008-03-07| 867.85
#2008-03-10| 858.07
#2008-03-11| 869.82
#2008-03-12| 868.76
#2008-03-13| 864.80
#2008-03-14| 855.85
#2008-03-17| 850.44
#2008-03-18| 872.40
#2008-03-19| 847.45
#2008-03-20| 846.24
#2008-03-21| .
#2008-03-24| 856.84
#2008-03-25| 875.67
#2008-03-26| 876.84
#2008-03-27| 882.45
#2008-03-28| 877.04
#2008-03-31| 874.13
#2008-04-01| 890.52
#2008-04-02| 896.73
#2008-04-03| 905.07
#2008-04-04| 905.22
#2008-04-07| 914.40
#2008-04-08| 906.47
#2008-04-09| 903.61
#2008-04-10| 903.56
#2008-04-11| 889.83
#2008-04-14| 881.91
#2008-04-15| 883.00
#2008-04-16| 899.39
#2008-04-17| 889.83
#2008-04-18| 897.90
#2008-04-21| 899.48
#2008-04-22| 901.18
#2008-04-23| 904.03
#2008-04-24| 902.19
#2008-04-25| 911.07
#2008-04-28| 911.00
#2008-04-29| 909.39
#2008-04-30| 915.75
#2008-05-01| 921.24
#2008-05-02| 933.16
#2008-05-05| 931.40
#2008-05-06| 927.80
#2008-05-07| 920.67
#2008-05-08| 921.26
#2008-05-09| 917.67
#2008-05-12| 927.04
#2008-05-13| 928.37
#2008-05-14| 936.13
#2008-05-15| 940.18
#2008-05-16| 947.24
#2008-05-19| 949.28
#2008-05-20| 933.54
#2008-05-21| 926.46
#2008-05-22| 934.62
#2008-05-23| 930.19
#2008-05-26| .
#2008-05-27| 927.13
#2008-05-28| 932.89
#2008-05-29| 937.13
#2008-05-30| 940.72
#2008-06-02| 929.82
#2008-06-03| 925.86
#2008-06-04| 918.27
#2008-06-05| 933.14
#2008-06-06| 924.84
#2008-06-09| 911.18
#2008-06-10| 898.57
#2008-06-11| 886.98
#2008-06-12| 882.10
#2008-06-13| 889.36
#2008-06-16| 886.04
#2008-06-17| 889.02
#2008-06-18| 880.89
#2008-06-19| 874.88
#2008-06-20| 860.04
#2008-06-23| 859.23
#2008-06-24| 859.53
#2008-06-25| 869.49
#2008-06-26| 855.73
#2008-06-27| 850.64
#2008-06-30| 865.23
#2008-07-01| 861.34
#2008-07-02| 869.75
#2008-07-03| 867.15
#2008-07-04| .
#2008-07-07| 867.48
#2008-07-08| 875.35
#2008-07-09| 876.41
#2008-07-10| 871.47
#2008-07-11| 860.43
#2008-07-14| 856.32
#2008-07-15| 849.24
#2008-07-16| 851.62
#2008-07-17| 859.56
#2008-07-18| 864.46
#2008-07-21| 862.07
#2008-07-22| 833.20
#2008-07-23| 841.89
#2008-07-24| 836.10
#2008-07-25| 831.36
#2008-07-28| 823.24
#2008-07-29| 826.48
#2008-07-30| 832.62
#2008-07-31| 834.77
#2008-08-01| 829.03
#2008-08-04| 828.16
#2008-08-05| 838.31
#2008-08-06| 834.54
#2008-08-07| 821.10
#2008-08-08| 824.04
#2008-08-11| 833.11
#2008-08-12| 828.46
#2008-08-13| 814.55
#2008-08-14| 814.44
#2008-08-15| 814.40
#2008-08-18| 816.40
#2008-08-19| 801.42
#2008-08-20| 803.07
#2008-08-21| 803.32
#2008-08-22| 812.77
#2008-08-25| 805.08
#2008-08-26| 798.94
#2008-08-27| 810.70
#2008-08-28| 822.76
#2008-08-29| 823.06
#2008-09-01| .
#2008-09-02| 824.31
#2008-09-03| 820.84
#2008-09-04| 799.53
#2008-09-05| 782.83
#2008-09-08| 798.32
#2008-09-09| 794.89
#2008-09-10| 785.25
#2008-09-11| 778.46
#2008-09-12| 794.47
#2008-09-15| 767.51
#2008-09-16| 754.37
#2008-09-17| 735.57
#2008-09-18| 743.88
#2008-09-19| 783.37
#2008-09-22| 768.98
#2008-09-23| 760.27
#2008-09-24| 754.11
#2008-09-25| 771.57
#2008-09-26| 768.17
#2008-09-29| 730.91
#2008-09-30| 729.25
#2008-10-01| 734.04
#2008-10-02| 727.65
#2008-10-03| 732.93
#2008-10-06| 692.12
#2008-10-07| 685.88
#2008-10-08| 656.27
#2008-10-09| 632.35
#2008-10-10| 587.42
#2008-10-13| 645.08
#2008-10-14| 664.81
#2008-10-15| 630.64
#2008-10-16| 617.03
#2008-10-17| 638.42
#2008-10-20| 661.52
#2008-10-21| 642.17
#2008-10-22| 596.63
#2008-10-23| 604.42
#2008-10-24| 578.90
#2008-10-27| 563.38
#2008-10-28| 598.20
#2008-10-29| 628.43
#2008-10-30| 634.63
#2008-10-31| 625.17
#2008-11-03| 638.78
#2008-11-04| 668.66
#2008-11-05| 655.81
#2008-11-06| 623.46
#2008-11-07| 634.31
#2008-11-10| 642.40
#2008-11-11| 625.40
#2008-11-12| 616.29
#2008-11-13| 635.31
#2008-11-14| 631.91
#2008-11-17| 621.02
#2008-11-18| 622.52
#2008-11-19| 604.34
#2008-11-20| 586.33
#2008-11-21| 585.62
#2008-11-24| 629.19
#2008-11-25| 643.09
#2008-11-26| 652.14
#2008-11-27| .
#2008-11-28| 650.61
#2008-12-01| 620.23
#2008-12-02| 637.64
#2008-12-03| 653.46
#2008-12-04| 644.24
#2008-12-05| 643.57
#2008-12-08| 676.67
#2008-12-09| 669.37
#2008-12-10| 664.00
#2008-12-11| 663.01
#2008-12-12| 658.21
#2008-12-15| 657.06
#2008-12-16| 671.28
#2008-12-17| 686.07
#2008-12-18| 690.33
#2008-12-19| 678.64
#2008-12-22| 678.07
#2008-12-23| 670.68
#2008-12-24| 668.81
#2008-12-25| .
#2008-12-26| 672.57
#2008-12-29| 675.15
#2008-12-30| 684.07
#2008-12-31| 685.88
#2009-01-01| .
#2009-01-02| 701.44
#2009-01-05| 694.75
#2009-01-06| 688.84
#2009-01-07| 683.59
#2009-01-08| 687.28
#2009-01-09| 678.18
#2009-01-12| 664.00
#2009-01-13| 654.68
#2009-01-14| 639.75
#2009-01-15| 626.10
#2009-01-16| 636.61
#2009-01-19| .
#2009-01-20| 623.42
#2009-01-21| 626.64
#2009-01-22| 621.01
#2009-01-23| 624.36
#2009-01-26| 640.23
#2009-01-27| 637.11
#2009-01-28| 643.38
#2009-01-29| 623.69
#2009-01-30| 613.42
#2009-02-02| 610.30
#2009-02-03| 627.86
#2009-02-04| 623.86
#2009-02-05| 624.65
#2009-02-06| 637.25
#2009-02-09| 637.89
#2009-02-10| 620.49
#2009-02-11| 616.53
#2009-02-12| 609.57
#2009-02-13| 616.55
#2009-02-16| .
#2009-02-17| 590.05
#2009-02-18| 582.69
#2009-02-19| 586.28
#2009-02-20| 584.18
#2009-02-23| 580.21
#2009-02-24| 581.34
#2009-02-25| 576.75
#2009-02-26| 587.92
#2009-02-27| 585.64
#2009-03-02| 565.82
#2009-03-03| 557.06
#2009-03-04| 568.37
#2009-03-05| 556.03
#2009-03-06| 553.25
#2009-03-09| 536.34
#2009-03-10| 558.97
#2009-03-11| 555.15
#2009-03-12| 563.52
#2009-03-13| 571.25
#2009-03-16| 579.84
#2009-03-17| 590.72
#2009-03-18| 594.94
#2009-03-19| 606.56
#2009-03-20| 595.10
#2009-03-23| 616.03
#2009-03-24| 611.57
#2009-03-25| 615.65
#2009-03-26| 620.17
#2009-03-27| 607.27
#2009-03-30| 592.84
#2009-03-31| 600.70
#2009-04-01| 616.19
#2009-04-02| 633.64
#2009-04-03| 626.94
#2009-04-06| 626.35
#2009-04-07| 620.13
#2009-04-08| 619.27
#2009-04-09| 622.22
#2009-04-10| .
#2009-04-13| 621.73
#2009-04-14| 616.00
#2009-04-15| 617.18
#2009-04-16| 624.47
#2009-04-17| 627.11
#2009-04-20| 609.21
#2009-04-21| 608.04
#2009-04-22| 608.86
#2009-04-23| 608.68
#2009-04-24| 614.06
#2009-04-27| 613.07
#2009-04-28| 610.91
#2009-04-29| 617.58
#2009-04-30| 618.79
#2009-05-01| 623.45
#2009-05-04| 634.66
#2009-05-05| 635.46
#2009-05-06| 641.50
#2009-05-07| 632.95
#2009-05-08| 633.64
#2009-05-11| 633.36
#2009-05-12| 642.74
#2009-05-13| 636.95
#2009-05-14| 637.69
#2009-05-15| 635.04
#2009-05-18| 641.16
#2009-05-19| 642.85
#2009-05-20| 644.14
#2009-05-21| 630.70
#2009-05-22| 636.16
#2009-05-25| .
#2009-05-26| 649.85
#2009-05-27| 647.16
#2009-05-28| 648.38
#2009-05-29| 655.95
#2009-06-01| 661.08
#2009-06-02| 665.42
#2009-06-03| 656.00
#2009-06-04| 653.39
#2009-06-05| 648.71
#2009-06-08| 642.86
#2009-06-09| 650.13
#2009-06-10| 650.10
#2009-06-11| 658.64
#2009-06-12| 659.73
#2009-06-15| 648.59
#2009-06-16| 650.78
#2009-06-17| 651.84
#2009-06-18| 659.27
#2009-06-19| 655.34
#2009-06-22| 649.21
#2009-06-23| 654.70
#2009-06-24| 663.20
#2009-06-25| 661.96
#2009-06-26| 667.65
#2009-06-29| 673.96
#2009-06-30| 668.27
#2009-07-01| 676.41
#2009-07-02| 661.57
#2009-07-03| .
#2009-07-06| 658.68
#2009-07-07| 654.18
#2009-07-08| 646.08
#2009-07-09| 649.17
#2009-07-10| 645.11
#2009-07-13| 651.15
#2009-07-14| 650.99
#2009-07-15| 663.33
#2009-07-16| 665.44
#2009-07-17| 668.28
#2009-07-20| 674.65
#2009-07-21| 679.24
#2009-07-22| 683.21
#2009-07-23| 695.91
#2009-07-24| 698.73
#2009-07-27| 702.60
#2009-07-28| 702.54
#2009-07-29| 704.47
#2009-07-30| 717.20
#2009-07-31| 716.86
#2009-08-03| 725.13
#2009-08-04| 724.71
#2009-08-05| 717.14
#2009-08-06| 712.03
#2009-08-07| 715.69
#2009-08-10| 715.46
#2009-08-11| 711.22
#2009-08-12| 718.09
#2009-08-13| 721.13
#2009-08-14| 714.69
#2009-08-17| 697.24
#2009-08-18| 703.44
#2009-08-19| 705.82
#2009-08-20| 715.21
#2009-08-21| 724.16
#2009-08-24| 727.69
#2009-08-25| 734.71
#2009-08-26| 732.86
#2009-08-27| 729.72
#2009-08-28| 735.02
#2009-08-31| 729.90
#2009-09-01| 719.54
#2009-09-02| 713.14
#2009-09-03| 715.98
#2009-09-04| 726.38
#2009-09-07| .
#2009-09-08| 745.17
#2009-09-09| 750.03
#2009-09-10| 758.00
#2009-09-11| 760.91
#2009-09-14| 759.66
#2009-09-15| 759.68
#2009-09-16| 764.62
#2009-09-17| 763.33
#2009-09-18| 763.12
#2009-09-21| 758.62
#2009-09-22| 765.90
#2009-09-23| 769.23
#2009-09-24| 760.28
#2009-09-25| 757.44
#2009-09-28| 766.83
#2009-09-29| 760.78
#2009-09-30| 761.06
#2009-10-01| 751.16
#2009-10-02| 744.03
#2009-10-05| 755.33
#2009-10-06| 763.41
#2009-10-07| 752.58
#2009-10-08| 754.32
#2009-10-09| 748.48
#2009-10-12| 750.40
#2009-10-13| 749.09
#2009-10-14| 756.59
#2009-10-15| 759.68
#2009-10-16| 750.21
#2009-10-19| 758.53
#2009-10-20| 758.92
#2009-10-21| 764.14
#2009-10-22| 767.52
#2009-10-23| 757.17
#2009-10-26| 750.02
#2009-10-27| 751.79
#2009-10-28| 753.30
#2009-10-29| 759.11
#2009-10-30| 745.59
#2009-11-02| 747.52
#2009-11-03| 737.68
#2009-11-04| 747.08
#2009-11-05| 755.50
#2009-11-06| 754.71
#2009-11-09| 769.83
#2009-11-10| 767.02
#2009-11-11| 767.54
#2009-11-12| 766.82
#2009-11-13| 770.18
#2009-11-16| 778.47
#2009-11-17| 774.87
#2009-11-18| 778.86
#2009-11-19| 767.65
#2009-11-20| 763.86
#2009-11-23| 780.39
#2009-11-24| 780.70
#2009-11-25| 791.09
#2009-11-26| .
#2009-11-27| 781.14
#2009-11-30| 779.58
#2009-12-01| 796.32
#2009-12-02| 804.10
#2009-12-03| 802.93
#2009-12-04| 800.81
#2009-12-07| 800.88
#2009-12-08| 791.19
#2009-12-09| 788.01
#2009-12-10| 791.80
#2009-12-11| 790.99
#2009-12-14| 792.60
#2009-12-15| 784.93
#2009-12-16| 787.32
#2009-12-17| 774.26
#2009-12-18| 771.84
#2009-12-21| 779.31
#2009-12-22| 781.45
#2009-12-23| 786.16
#2009-12-24| 787.37
#2009-12-25| .
#2009-12-28| 792.39
#2009-12-29| 794.87
#2009-12-30| 789.34
#2009-12-31| 788.97
#2010-01-01| .
#2010-01-04| 801.99
#2010-01-05| 801.99
#2010-01-06| 794.26
#2010-01-07| 782.80
#2010-01-08| 780.70
#2010-01-11| 785.12
#2010-01-12| 783.05
#2010-01-13| 784.21
#2010-01-14| 781.74
#2010-01-15| 772.20
#2010-01-18| .
#2010-01-19| 779.62
#2010-01-20| 766.61
#2010-01-21| 761.66
#2010-01-22| 758.49
#2010-01-25| 758.19
#2010-01-26| 752.08
#2010-01-27| 750.37
#2010-01-28| 741.74
#2010-01-29| 739.36
#2010-02-01| 742.63
#2010-02-02| 750.03
#2010-02-03| 743.41
#2010-02-04| 732.51
#2010-02-05| 727.24
#2010-02-08| 728.26
#2010-02-09| 732.07
#2010-02-10| 733.01
#2010-02-11| 729.79
#2010-02-12| 729.68
#2010-02-15| .
#2010-02-16| 736.94
#2010-02-17| 739.52
#2010-02-18| 742.42
#2010-02-19| 737.66
#2010-02-22| 739.69
#2010-02-23| 732.32
#2010-02-24| 734.15
#2010-02-25| 730.14
#2010-02-26| 734.69
#2010-03-01| 736.70
#2010-03-02| 741.72
#2010-03-03| 748.36
#2010-03-04| 745.26
#2010-03-05| 749.88
#2010-03-08| 755.94
#2010-03-09| 756.94
#2010-03-10| 760.37
#2010-03-11| 762.83
#2010-03-12| 766.50
#2010-03-15| 761.62
#2010-03-16| 767.50
#2010-03-17| 770.56
#2010-03-18| 767.89
#2010-03-19| 765.89
#2010-03-22| 766.37
#2010-03-23| 769.99
#2010-03-24| 758.59
#2010-03-25| 758.30
#2010-03-26| 759.83
#2010-03-29| 768.89
#2010-03-30| 768.50
#2010-03-31| 767.68
#2010-04-01| 773.85
#2010-04-02| .
#2010-04-05| 774.14
#2010-04-06| 771.01
#2010-04-07| 766.08
#2010-04-08| 766.84
#2010-04-09| 776.66
#2010-04-12| 779.86
#2010-04-13| 777.79
#2010-04-14| 783.35
#2010-04-15| 784.06
#2010-04-16| 775.25
#2010-04-19| 773.30
#2010-04-20| 777.92
#2010-04-21| 774.26
#2010-04-22| 767.00
#2010-04-23| 768.90
#2010-04-26| 768.97
#2010-04-27| 754.01
#2010-04-28| 745.50
#2010-04-29| 754.93
#2010-04-30| 756.08
#2010-05-03| 756.14
#2010-05-04| 737.67
#2010-05-05| 729.03
#2010-05-06| 713.81
#2010-05-07| 696.56
#2010-05-10| 729.23
#2010-05-11| 721.77
#2010-05-12| 729.70
#2010-05-13| 728.38
#2010-05-14| 711.11
#2010-05-17| 712.60
#2010-05-18| 715.18
#2010-05-19| 703.89
#2010-05-20| 693.03
#2010-05-21| 696.09
#2010-05-24| 691.24
#2010-05-25| 680.43
#2010-05-26| 685.22
#2010-05-27| 701.53
#2010-05-28| 702.63
#2010-05-31| .
#2010-06-01| 700.19
#2010-06-02| 707.45
#2010-06-03| 714.63
#2010-06-04| 700.72
#2010-06-07| 691.50
#2010-06-08| 693.02
#2010-06-09| 702.14
#2010-06-10| 716.76
#2010-06-11| 718.28
#2010-06-14| 727.84
#2010-06-15| 735.12
#2010-06-16| 734.45
#2010-06-17| 736.96
#2010-06-18| 739.98
#2010-06-21| 744.13
#2010-06-22| 736.83
#2010-06-23| 734.92
#2010-06-24| 731.51
#2010-06-25| 728.80
#2010-06-28| 735.94
#2010-06-29| 718.08
#2010-06-30| 711.98
#2010-07-01| 713.53
#2010-07-02| 715.81
#2010-07-05| .
#2010-07-06| 727.62
#2010-07-07| 736.72
#2010-07-08| 745.15
#2010-07-09| 747.23
#2010-07-12| 745.56
#2010-07-13| 758.24
#2010-07-14| 761.19
#2010-07-15| 763.32
#2010-07-16| 754.40
#2010-07-19| 754.90
#2010-07-20| 751.48
#2010-07-21| 754.22
#2010-07-22| 769.73
#2010-07-23| 773.78
#2010-07-26| 783.80
#2010-07-27| 785.28
#2010-07-28| 786.41
#2010-07-29| 792.41
#2010-07-30| 789.46
#2010-08-02| 808.10
#2010-08-03| 806.41
#2010-08-04| 806.21
#2010-08-05| 806.76
#2010-08-06| 809.91
#2010-08-09| 816.60
#2010-08-10| 811.24
#2010-08-11| 794.14
#2010-08-12| 792.46
#2010-08-13| 793.74
#2010-08-16| 796.21
#2010-08-17| 801.06
#2010-08-18| 802.59
#2010-08-19| 795.14
#2010-08-20| 781.89
#2010-08-23| 784.05
#2010-08-24| 782.24
#2010-08-25| 778.53
#2010-08-26| 782.75
#2010-08-27| 792.44
#2010-08-30| 790.52
#2010-08-31| 794.63
#2010-09-01| 808.88
#2010-09-02| 807.69
#2010-09-03| 813.26
#2010-09-06| .
#2010-09-07| 810.16
#2010-09-08| 814.83
#2010-09-09| 818.37
#2010-09-10| 818.23
#2010-09-13| 825.36
#2010-09-14| 828.94
#2010-09-15| 832.18
#2010-09-16| 831.84
#2010-09-17| 832.56
#2010-09-20| 844.26
#2010-09-21| 844.47
#2010-09-22| 846.50
#2010-09-23| 843.67
#2010-09-24| 853.48
#2010-09-27| 854.06
#2010-09-28| 855.04
#2010-09-29| 854.34
#2010-09-30| 849.70
#2010-10-01| 857.02
#2010-10-04| 853.74
#2010-10-05| 869.34
#2010-10-06| 871.03
#2010-10-07| 870.24
#2010-10-08| 868.68
#2010-10-11| 870.82
#2010-10-12| 865.35
#2010-10-13| 874.39
#2010-10-14| 882.13
#2010-10-15| 880.04
#2010-10-18| 882.73
#2010-10-19| 868.57
#2010-10-20| 879.93
#2010-10-21| 879.34
#2010-10-22| 875.30
#2010-10-25| 881.34
#2010-10-26| 879.38
#2010-10-27| 871.07
#2010-10-28| 884.93
#2010-10-29| 886.23
#2010-11-01| 888.28
#2010-11-02| 897.30
#2010-11-03| 896.53
#2010-11-04| 909.86
#2010-11-05| 902.93
#2010-11-08| 898.61
#2010-11-09| 901.59
#2010-11-10| 892.74
#2010-11-11| 889.23
#2010-11-12| 885.61
#2010-11-15| 884.84
#2010-11-16| 868.58
#2010-11-17| 868.65
#2010-11-18| 880.21
#2010-11-19| 881.57
#2010-11-22| 875.90
#2010-11-23| 861.80
#2010-11-24| 865.25
#2010-11-25| .
#2010-11-26| 859.23
#2010-11-29| 844.29
#2010-11-30| 841.47
#2010-12-01| 855.04
#2010-12-02| 865.65
#2010-12-03| 871.55
#2010-12-06| 869.00
#2010-12-07| 872.54
#2010-12-08| 868.33
#2010-12-09| 872.62
#2010-12-10| 876.76
#2010-12-13| 883.09
#2010-12-14| 887.81
#2010-12-15| 881.91
#2010-12-16| 878.00
#2010-12-17| 874.57
#2010-12-20| 876.38
#2010-12-21| 881.98
#2010-12-22| 881.49
#2010-12-23| 885.18
#2010-12-24| .
#2010-12-27| 884.14
#2010-12-28| 884.48
#2010-12-29| 884.97
#2010-12-30| 882.97
#2010-12-31| 888.06
#2011-01-03| 891.60
#2011-01-04| 898.50
#2011-01-05| 898.61
#2011-01-06| 893.58
#2011-01-07| 888.74
#2011-01-10| 883.60
#2011-01-11| 879.35
#2011-01-12| 887.43
#2011-01-13| 896.24
#2011-01-14| 895.41
#2011-01-17| .
#2011-01-18| 899.94
#2011-01-19| 898.05
#2011-01-20| 887.61
#2011-01-21| 901.04
#2011-01-24| 909.25
#2011-01-25| 912.49
#2011-01-26| 918.91
#2011-01-27| 917.08
#2011-01-28| 903.61
#2011-01-31| 905.62
#2011-02-01| 917.25
#2011-02-02| 919.94
#2011-02-03| 919.02
#2011-02-04| 921.77
#2011-02-07| 920.94
#2011-02-08| 927.83
#2011-02-09| 927.84
#2011-02-10| 923.79
#2011-02-11| 923.32
#2011-02-14| 920.41
#2011-02-15| 921.82
#2011-02-16| 926.16
#2011-02-17| 929.18
#2011-02-18| 933.74
#2011-02-21| .
#2011-02-22| 920.51
#2011-02-23| 913.97
#2011-02-24| 911.27
#2011-02-25| 919.64
#2011-02-28| 929.35
#2011-03-01| 925.32
#2011-03-02| 925.56
#2011-03-03| 930.25
#2011-03-04| 927.87
#2011-03-07| 925.38
#2011-03-08| 934.10
#2011-03-09| 938.06
#2011-03-10| 926.34
#2011-03-11| 923.11
#2011-03-14| 912.45
#2011-03-15| 889.51
#2011-03-16| 885.17
#2011-03-17| 900.01
#2011-03-18| 902.18
#2011-03-21| 920.51
#2011-03-22| 925.41
#2011-03-23| 923.57
#2011-03-24| 928.95
#2011-03-25| 932.49
#2011-03-28| 935.65
#2011-03-29| 942.59
#2011-03-30| 952.01
#2011-03-31| 950.77
#2011-04-01| 953.24
#2011-04-04| 958.63
#2011-04-05| 954.01
#2011-04-06| 960.70
#2011-04-07| 958.78
#2011-04-08| 964.44
#2011-04-11| 966.73
#2011-04-12| 958.86
#2011-04-13| 961.87
#2011-04-14| 960.39
#2011-04-15| 963.71
#2011-04-18| 947.56
#2011-04-19| 949.22
#2011-04-20| 964.94
#2011-04-21| 961.39
#2011-04-22| .
#2011-04-25| 958.68
#2011-04-26| 970.27
#2011-04-27| 975.24
#2011-04-28| 985.50
#2011-04-29| 985.82
#2011-05-02| 988.03
#2011-05-03| 988.11
#2011-05-04| 984.46
#2011-05-05| 973.37
#2011-05-06| 972.06
#2011-05-09| 967.97
#2011-05-10| 975.65
#2011-05-11| 975.40
#2011-05-12| 970.65
#2011-05-13| 965.23
#2011-05-16| 961.81
#2011-05-17| 959.88
#2011-05-18| 967.27
#2011-05-19| 972.99
#2011-05-20| 971.46
#2011-05-23| 957.92
#2011-05-24| 960.93
#2011-05-25| 958.36
#2011-05-26| 960.98
#2011-05-27| 970.14
#2011-05-30| .
#2011-05-31| 980.58
#2011-06-01| 974.10
#2011-06-02| 966.54
#2011-06-03| 963.89
#2011-06-06| 958.76
#2011-06-07| 962.17
#2011-06-08| 957.02
#2011-06-09| 955.07
#2011-06-10| 945.05
#2011-06-13| 947.43
#2011-06-14| 956.60
#2011-06-15| 940.34
#2011-06-16| 933.02
#2011-06-17| 941.61
#2011-06-20| 945.09
#2011-06-21| 956.59
#2011-06-22| 957.75
#2011-06-23| 943.55
#2011-06-24| 937.76
#2011-06-27| 942.80
#2011-06-28| 945.34
#2011-06-29| 958.07
#2011-06-30| 970.18
#2011-07-01| 975.26
#2011-07-04| .
#2011-07-05| 975.27
#2011-07-06| 970.03
#2011-07-07| 973.01
#2011-07-08| 967.46
#2011-07-11| 948.34
#2011-07-12| 945.42
#2011-07-13| 955.78
#2011-07-14| 949.08
#2011-07-15| 945.93
#2011-07-18| 933.94
#2011-07-19| 948.29
#2011-07-20| 955.78
#2011-07-21| 969.18
#2011-07-22| 972.48
#2011-07-25| 961.25
#2011-07-26| 969.63
#2011-07-27| 960.05
#2011-07-28| 953.27
#2011-07-29| 959.05
#2011-08-01| 952.05
#2011-08-02| 940.67
#2011-08-03| 944.06
#2011-08-04| 915.73
#2011-08-05| 907.94
#2011-08-08| 875.21
#2011-08-09| 884.52
#2011-08-10| 866.01
#2011-08-11| 888.27
#2011-08-12| 900.65
#2011-08-15| 917.97
#2011-08-16| 915.46
#2011-08-17| 924.37
#2011-08-18| 894.95
#2011-08-19| 886.05
#2011-08-22| 893.46
#2011-08-23| 909.72
#2011-08-24| 918.70
#2011-08-25| 903.30
#2011-08-26| 901.16
#2011-08-29| 917.82
#2011-08-30| 918.41
#2011-08-31| 917.66
#2011-09-01| 918.15
#2011-09-02| 906.56
#2011-09-05| .
#2011-09-06| 882.32
#2011-09-07| 897.51
#2011-09-08| 898.31
#2011-09-09| 878.21
#2011-09-12| 865.00
#2011-09-13| 874.63
#2011-09-14| 882.78
#2011-09-15| 897.40
#2011-09-16| 901.64
#2011-09-19| 886.39
#2011-09-20| 896.71
#2011-09-21| 883.42
#2011-09-22| 850.56
#2011-09-23| 858.18
#2011-09-26| 862.54
#2011-09-27| 883.68
#2011-09-28| 879.26
#2011-09-29| 887.35
#2011-09-30| 876.95
#2011-10-03| 865.71
#2011-10-04| 860.30
#2011-10-05| 871.27
#2011-10-06| 883.46
#2011-10-07| 886.14
#2011-10-10| 904.80
#2011-10-11| 901.60
#2011-10-12| 915.77
#2011-10-13| 913.77
#2011-10-14| 922.19
#2011-10-17| 917.50
#2011-10-18| 913.71
#2011-10-19| 916.47
#2011-10-20| 908.32
#2011-10-21| 925.13
#2011-10-24| 926.87
#2011-10-25| 916.85
#2011-10-26| 919.94
#2011-10-27| 948.52
#2011-10-28| 949.57
#2011-10-31| 930.14
#2011-11-01| 904.23
#2011-11-02| 913.94
#2011-11-03| 922.94
#2011-11-04| 920.20
#2011-11-07| 920.60
#2011-11-08| 926.52
#2011-11-09| 910.16
#2011-11-10| 914.15
#2011-11-11| 931.37
#2011-11-14| 923.17
#2011-11-15| 916.14
#2011-11-16| 911.32
#2011-11-17| 904.49
#2011-11-18| 899.99
#2011-11-21| 884.01
#2011-11-22| 881.34
#2011-11-23| 863.05
#2011-11-24| .
#2011-11-25| 856.41
#2011-11-28| 877.33
#2011-11-29| 883.83
#2011-11-30| 910.82
#2011-12-01| 907.08
#2011-12-02| 906.72
#2011-12-05| 913.12
#2011-12-06| 910.73
#2011-12-07| 911.09
#2011-12-08| 899.89
#2011-12-09| 906.52
#2011-12-12| 899.52
#2011-12-13| 899.64
#2011-12-14| 886.22
#2011-12-15| 888.71
#2011-12-16| 890.59
#2011-12-19| 884.36
#2011-12-20| 899.00
#2011-12-21| 897.31
#2011-12-22| 903.61
#2011-12-23| 910.28
#2011-12-26| .
#2011-12-27| 911.56
#2011-12-28| 903.30
#2011-12-29| 910.57
#2011-12-30| 918.10
#2012-01-02| .
#2012-01-03| 928.29
#2012-01-04| 921.94
#2012-01-05| 910.45
#2012-01-06| 906.47
#2012-01-09| 904.81
#2012-01-10| 913.29
#2012-01-11| 912.31
#2012-01-12| 913.84
#2012-01-13| 907.01
#2012-01-16| .
#2012-01-17| 913.05
#2012-01-18| 911.77
#2012-01-19| 913.22
#2012-01-20| 916.48
#2012-01-23| 920.52
#2012-01-24| 909.18
#2012-01-25| 907.73
#2012-01-26| 912.19
#2012-01-27| 907.98
#2012-01-30| 906.57
#2012-01-31| 907.59
#2012-02-01| 916.37
#2012-02-02| 917.62
#2012-02-03| 922.77
#2012-02-06| 924.64
#2012-02-07| 927.73
#2012-02-08| 927.78
#2012-02-09| 926.54
#2012-02-10| 917.80
#2012-02-13| 926.58
#2012-02-14| 920.82
#2012-02-15| 919.57
#2012-02-16| 919.67
#2012-02-17| 927.65
#2012-02-20| .
#2012-02-21| 934.41
#2012-02-22| 928.39
#2012-02-23| 929.28
#2012-02-24| 932.94
#2012-02-27| 932.23
#2012-02-28| 934.89
#2012-02-29| 933.65
#2012-03-01| 936.94
#2012-03-02| 933.53
#2012-03-05| 934.22
#2012-03-06| 919.70
#2012-03-07| 920.48
#2012-03-08| 930.45
#2012-03-09| 928.11
#2012-03-12| 927.42
#2012-03-13| 934.81
#2012-03-14| 926.88
#2012-03-15| 931.56
#2012-03-16| 934.56
#2012-03-19| 939.49
#2012-03-20| 941.22
#2012-03-21| 940.52
#2012-03-22| 940.43
#2012-03-23| 942.19
#2012-03-26| 947.46
#2012-03-27| 944.05
#2012-03-28| 938.04
#2012-03-29| 935.07
#2012-03-30| 937.67
#2012-04-02| 944.84
#2012-04-03| 941.68
#2012-04-04| 928.37
#2012-04-05| 924.74
#2012-04-06| .
#2012-04-09| 921.51
#2012-04-10| 908.11
#2012-04-11| 915.53
#2012-04-12| 922.10
#2012-04-13| 912.36
#2012-04-16| 912.95
#2012-04-17| 925.47
#2012-04-18| 917.94
#2012-04-19| 915.26
#2012-04-20| 922.30
#2012-04-23| 913.30
#2012-04-24| 930.43
#2012-04-25| 932.56
#2012-04-26| 938.59
#2012-04-27| 942.63
#2012-04-30| 943.53
#2012-05-01| 946.45
#2012-05-02| 940.65
#2012-05-03| 942.26
#2012-05-04| 936.74
#2012-05-07| 938.58
#2012-05-08| 938.69
#2012-05-09| 934.68
#2012-05-10| 940.29
#2012-05-11| 942.32
#2012-05-14| 931.45
#2012-05-15| 929.16
#2012-05-16| 918.82
#2012-05-17| 914.61
#2012-05-18| 911.83
#2012-05-21| 914.18
#2012-05-22| 922.96
#2012-05-23| 908.46
#2012-05-24| 913.12
#2012-05-25| 912.73
#2012-05-28| .
#2012-05-29| 914.36
#2012-05-30| 905.38
#2012-05-31| 909.06
#2012-06-01| 902.93
#2012-06-04| 908.26
#2012-06-05| 906.20
#2012-06-06| 919.59
#2012-06-07| 920.66
#2012-06-08| 926.97
#2012-06-11| 928.96
#2012-06-12| 935.98
#2012-06-13| 939.33
#2012-06-14| 946.81
#2012-06-15| 950.08
#2012-06-18| 949.28
#2012-06-19| 960.14
#2012-06-20| 960.36
#2012-06-21| 951.94
#2012-06-22| 954.61
#2012-06-25| 947.52
#2012-06-26| 950.17
#2012-06-27| 959.17
#2012-06-28| 962.31
#2012-06-29| 980.76
#2012-07-02| 987.04
#2012-07-03| 989.72
#2012-07-04| .
#2012-07-05| 982.73
#2012-07-06| 976.94
#2012-07-09| 979.84
#2012-07-10| 980.74
#2012-07-11| 986.59
#2012-07-12| 973.75
#2012-07-13| 991.67
#2012-07-16| 992.84
#2012-07-17| 997.31
#2012-07-18|1004.76
#2012-07-19| 999.94
#2012-07-20| 984.49
#2012-07-23| 973.76
#2012-07-24| 961.70
#2012-07-25| 963.99
#2012-07-26| 989.95
#2012-07-27|1004.74
#2012-07-30|1010.29
#2012-07-31|1013.90
#2012-08-01|1018.92
#2012-08-02|1006.34
#2012-08-03|1018.38
#2012-08-06|1026.87
#2012-08-07|1030.40
#2012-08-08|1029.52
#2012-08-09|1027.65
#2012-08-10|1029.36
#2012-08-13|1027.73
#2012-08-14|1030.59
#2012-08-15|1029.72
#2012-08-16|1029.29
#2012-08-17|1028.21
#2012-08-20|1025.92
#2012-08-21|1027.12
#2012-08-22|1018.50
#2012-08-23|1020.35
#2012-08-24|1024.37
#2012-08-27|1024.96
#2012-08-28|1023.10
#2012-08-29|1024.27
#2012-08-30|1018.08
#2012-08-31|1021.16
#2012-09-03| .
#2012-09-04|1022.73
#2012-09-05|1022.29
#2012-09-06|1036.35
#2012-09-07|1040.96
#2012-09-10|1041.61
#2012-09-11|1047.50
#2012-09-12|1053.73
#2012-09-13|1060.48
#2012-09-14|1057.73
#2012-09-17|1054.62
#2012-09-18|1053.61
#2012-09-19|1056.00
#2012-09-20|1057.01
#2012-09-21|1064.87
#2012-09-24|1063.80
#2012-09-25|1064.64
#2012-09-26|1052.71
#2012-09-27|1056.48
#2012-09-28|1047.81
#2012-10-01|1047.25
#2012-10-02|1050.63
#2012-10-03|1053.07
#2012-10-04|1056.55
#2012-10-05|1063.64
#2012-10-08|1054.35
#2012-10-09|1040.83
#2012-10-10|1034.55
#2012-10-11|1032.09
#2012-10-12|1018.93
#2012-10-15|1012.55
#2012-10-16|1023.74
#2012-10-17|1037.02
#2012-10-18|1042.07
#2012-10-19|1026.96
#2012-10-22|1022.36
#2012-10-23|1009.41
#2012-10-24|1008.68
#2012-10-25|1004.45
#2012-10-26|1006.35
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1001.69
#2012-11-01|1008.86
#2012-11-02|1003.59
#2012-11-05| 996.06
#2012-11-06| 999.08
#2012-11-07| 982.74
#2012-11-08| 974.38
#2012-11-09| 977.24
#2012-11-12| 979.12
#2012-11-13| 978.94
#2012-11-14| 974.02
#2012-11-15| 966.28
#2012-11-16| 958.41
#2012-11-19| 979.13
#2012-11-20| 977.27
#2012-11-21| 982.58
#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|1000.83
#2012-12-06|1000.02
#2012-12-07| 997.00
#2012-12-10| 995.01
#2012-12-11|1003.97
#2012-12-12|1011.18
#2012-12-13|1009.37
#2012-12-14|1005.24
#2012-12-17|1006.14
#2012-12-18|1010.35
#2012-12-19|1007.93
#2012-12-20|1009.00
#2012-12-21|1004.08
#2012-12-24|1003.99
#2012-12-25|1005.67
#2012-12-26|1004.61
#2012-12-27|1004.15
#2012-12-28| 996.21
#2012-12-31|1001.10
#2013-01-01|1001.20
#2013-01-02|1024.85
#2013-01-03|1022.08
#2013-01-04|1024.22
#2013-01-07|1026.26
#2013-01-08|1018.32
#2013-01-09|1024.68
#2013-01-10|1033.30
#2013-01-11|1031.75
#2013-01-14|1028.83
#2013-01-15|1021.97
#2013-01-16|1014.66
#2013-01-17|1022.28
#2013-01-18|1023.79
#2013-01-21|1025.28
#2013-01-22|1026.26
#2013-01-23|1024.15
#2013-01-24|1024.49
#2013-01-25|1029.21
#2013-01-28|1029.99
#2013-01-29|1040.43
#2013-01-30|1041.44
#2013-01-31|1044.59
#2013-02-01|1056.48
#2013-02-04|1043.76
#2013-02-05|1041.67
#2013-02-06|1042.39
#2013-02-07|1036.36
#2013-02-08|1035.79
#2013-02-11|1032.27
#2013-02-12|1038.76
#2013-02-13|1038.03
#2013-02-14|1024.80
#2013-02-15|1020.72
#2013-02-18|1022.37
#2013-02-19|1028.65
#2013-02-20|1024.23
#2013-02-21|1014.36
#2013-02-22|1023.40
#2013-02-25|1023.26
#2013-02-26|1018.41
#2013-02-27|1025.78
#2013-02-28|1028.94
#2013-03-01|1024.63
#2013-03-04|1033.07
#2013-03-05|1044.31
#2013-03-06|1043.70
#2013-03-07|1044.74
#2013-03-08|1051.39
#2013-03-11|1052.15
#2013-03-12|1055.30
#2013-03-13|1049.21
#2013-03-14|1062.56
#2013-03-15|1060.32
#2013-03-18|1055.31
#2013-03-19|1057.25
#2013-03-20|1058.79
#2013-03-21|1059.45
#2013-03-22|1066.30
#2013-03-25|1066.21
#2013-03-26|1064.44
#2013-03-27|1058.47
#2013-03-28|1064.67
#2013-03-29|1064.98
#2013-04-01|1066.81
#2013-04-02|1074.91
#2013-04-03|1066.52
#2013-04-04|1070.92
#2013-04-05|1073.39
#2013-04-08|1077.72
#2013-04-09|1087.23
#2013-04-10|1099.35
#2013-04-11|1110.26
#2013-04-12|1111.54
#2013-04-15|1106.11
#2013-04-16|1102.18
#2013-04-17|1093.24
#2013-04-18|1100.97
#2013-04-19|1109.91
#2013-04-22|1115.78
#2013-04-23|1123.46
#2013-04-24|1113.85
#2013-04-25|1132.25
#2013-04-26|1131.97
#2013-04-29|1136.45
#2013-04-30|1144.57
#2013-05-01|1140.32
#2013-05-02|1134.31
#2013-05-03|1136.41
#2013-05-06|1130.17
#2013-05-07|1138.03
#2013-05-08|1146.90
#2013-05-09|1141.51
#2013-05-10|1146.05
#2013-05-13|1141.76
#2013-05-14|1147.99
#2013-05-15|1154.28
#2013-05-16|1158.09
#2013-05-17|1153.48
#2013-05-20|1156.38
#2013-05-21|1150.90
#2013-05-22|1139.20
#2013-05-23|1128.03
#2013-05-24|1126.77
#2013-05-27|1124.73
#2013-05-28|1121.13
#2013-05-29|1109.56
#2013-05-30|1101.01
#2013-05-31|1087.05
#2013-06-03|1081.83
#2013-06-04|1091.16
#2013-06-05|1082.75
#2013-06-06|1094.75
#2013-06-07|1100.49
#2013-06-10|1107.88
#2013-06-11|1106.62
#2013-06-12|1104.37
#2013-06-13|1102.49
#2013-06-14|1105.63
#2013-06-17|1113.31
#2013-06-18|1119.90
#2013-06-19|1107.61
#2013-06-20|1071.38
#2013-06-21|1073.23
#2013-06-24|1063.17
#2013-06-25|1077.88
#2013-06-26|1086.94
#2013-06-27|1098.88
#2013-06-28|1099.01
#2013-07-01|1102.72
#2013-07-02|1104.96
#2013-07-03|1101.02
#2013-07-04|1107.58
#2013-07-05|1102.02
#2013-07-08|1106.79
#2013-07-09|1109.47
#2013-07-10|1111.65
#2013-07-11|1127.32
#2013-07-12|1124.70
#2013-07-15|1124.47
#2013-07-16|1127.99
#2013-07-17|1129.85
#2013-07-18|1129.03
#2013-07-19|1135.34
#2013-07-22|1143.73
#2013-07-23|1153.24
#2013-07-24|1154.90
#2013-07-25|1148.31
#2013-07-26|1151.24
#2013-07-29|1152.07
#2013-07-30|1147.23
#2013-07-31|1142.72
#2013-08-01|1155.72
#2013-08-02|1162.25
#2013-08-05|1159.60
#2013-08-06|1158.32
#2013-08-07|1155.87
#2013-08-08|1155.39
#2013-08-09|1156.08
#2013-08-12|1152.22
#2013-08-13|1153.47
#2013-08-14|1152.19
#2013-08-15|1140.52
#2013-08-16|1137.85
#2013-08-19|1131.25
#2013-08-20|1131.42
#2013-08-21|1122.71
#2013-08-22|1121.69
#2013-08-23|1134.32
#2013-08-26|1128.31
#2013-08-27|1120.61
#2013-08-28|1112.73
#2013-08-29|1131.40
#2013-08-30|1129.08
#2013-09-02|1143.21
#2013-09-03|1131.45
#2013-09-04|1145.41
#2013-09-05|1144.76
#2013-09-06|1146.27
#2013-09-09|1152.30
#2013-09-10|1160.57
#2013-09-11|1168.98
#2013-09-12|1176.84
#2013-09-13|1177.35
#2013-09-16|1189.24
#2013-09-17|1182.51
#2013-09-18|1187.84
#2013-09-19|1195.29
#2013-09-20|1185.43
#2013-09-23|1188.50
#2013-09-24|1191.60
#2013-09-25|1196.23
#2013-09-26|1207.53
#2013-09-27|1207.49
#2013-09-30|1200.97
#2013-10-01|1211.59
#2013-10-02|1215.59
#2013-10-03|1220.50
#2013-10-04|1218.37
#2013-10-07|1220.65
#2013-10-08|1213.41
#2013-10-09|1209.37
#2013-10-10|1225.26
#2013-10-11|1231.14
#2013-10-14|1235.00
#2013-10-15|1232.77
#2013-10-16|1248.19
#2013-10-17|1270.40
#2013-10-18|1277.87
#2013-10-21|1286.44
#2013-10-22|1292.76
#2013-10-23|1285.08
#2013-10-24|1286.05
#2013-10-25|1278.00
#2013-10-28|1282.80
#2013-10-29|1292.96
#2013-10-30|1289.87
#2013-10-31|1283.20
#2013-11-01|1285.49
#2013-11-04|1290.26
#2013-11-05|1280.16
#2013-11-06|1289.38
#2013-11-07|1268.78
#2013-11-08|1265.00
#2013-11-11|1265.89
#2013-11-12|1270.90
#2013-11-13|1265.97
#2013-11-14|1276.02
#2013-11-15|1282.45
#2013-11-18|1291.53
#2013-11-19|1285.33
#2013-11-20|1277.31
#2013-11-21|1282.26
#2013-11-22|1284.71
#2013-11-25|1287.46
#2013-11-26|1286.50
#2013-11-27|1286.32
#2013-11-28|1291.42
#2013-11-29|1286.58
#2013-12-02|1276.65
#2013-12-03|1277.69
#2013-12-04|1268.92
#2013-12-05|1266.03
#2013-12-06|1276.45
#2013-12-09|1286.80
#2013-12-10|1281.61
#2013-12-11|1274.82
#2013-12-12|1266.07
#2013-12-13|1259.22
#2013-12-16|1267.01
#2013-12-17|1265.62
#2013-12-18|1279.32
#2013-12-19|1287.51
#2013-12-20|1287.12
#2013-12-23|1296.90
#2013-12-24|1300.40
#2013-12-25|1300.55
#2013-12-26|1306.47
#2013-12-27|1316.20
#2013-12-30|1316.25
#2013-12-31|1317.43
#2014-01-01|1317.46
#2014-01-02|1305.51
#2014-01-03|1304.42
#2014-01-06|1301.82
#2014-01-07|1309.65
#2014-01-08|1308.58
#2014-01-09|1299.03
#2014-01-10|1307.19
#2014-01-13|1302.73
#2014-01-14|1306.38
#2014-01-15|1315.33
#2014-01-16|1314.68
#2014-01-17|1317.21
#2014-01-20|1316.04
#2014-01-21|1311.63
#2014-01-22|1310.67
#2014-01-23|1308.97
#2014-01-24|1289.62
#2014-01-27|1275.52
#2014-01-28|1270.34
#2014-01-29|1269.32
#2014-01-30|1265.24
#2014-01-31|1263.76
#2014-02-03|1231.30
#2014-02-04|1227.16
#2014-02-05|1223.13
#2014-02-06|1240.92
#2014-02-07|1250.42
#2014-02-10|1255.77
#2014-02-11|1265.71
#2014-02-12|1265.54
#2014-02-13|1272.81
#2014-02-14|1269.37
#2014-02-17|1274.70
#2014-02-18|1282.46
#2014-02-19|1282.97
#2014-02-20|1292.93
#2014-02-21|1299.09
#2014-02-24|1303.50
#2014-02-25|1304.89
#2014-02-26|1293.69
#2014-02-27|1297.29
#2014-02-28|1298.29
#2014-03-03|1278.73
#2014-03-04|1294.02
#2014-03-05|1293.75
#2014-03-06|1305.20
#2014-03-07|1298.46
#2014-03-10|1290.56
#2014-03-11|1290.04
#2014-03-12|1285.21
#2014-03-13|1278.73
#2014-03-14|1267.35
#2014-03-17|1282.18
#2014-03-18|1293.14
#2014-03-19|1291.60
#2014-03-20|1292.17
#2014-03-21|1292.00
#2014-03-24|1289.78
#2014-03-25|1291.99
#2014-03-26|1291.86
#2014-03-27|1297.93
#2014-03-28|1300.55
#2014-03-31|1308.10
#2014-04-01|1309.48
#2014-04-02|1312.35
#2014-04-03|1313.40
#2014-04-04|1309.77
#2014-04-07|1300.80
#2014-04-08|1300.75
#2014-04-09|1302.84
#2014-04-10|1297.13
#2014-04-11|1282.55
#2014-04-14|1282.93
#2014-04-15|1282.06
#2014-04-16|1301.20
#2014-04-17|1308.67
#2014-04-18|1308.88
#2014-04-21|1311.16
#2014-04-22|1320.05
#2014-04-23|1310.53
#2014-04-24|1302.09
#2014-04-25|1296.02
#2014-04-28|1302.68
#2014-04-29|1315.52
#2014-04-30|1326.98
#2014-05-01|1333.26
#2014-05-02|1339.27
#2014-05-05|1344.56
#2014-05-06|1346.88
#2014-05-07|1347.56
#2014-05-08|1357.60
#2014-05-09|1353.29
#2014-05-12|1351.45
#2014-05-13|1346.81
#2014-05-14|1351.73
#2014-05-15|1347.69
#2014-05-16|1351.02
#2014-05-19|1349.86
#2014-05-20|1334.75
#2014-05-21|1335.23
#2014-05-22|1341.13
#2014-05-23|1343.35
#2014-05-26|1348.62
#2014-05-27|1346.98
#2014-05-28|1352.00
#2014-05-29|1354.79
#2014-05-30|1359.76
#2014-06-02|1362.15
#2014-06-03|1354.39
#2014-06-04|1355.50
#2014-06-05|1358.42
#2014-06-06|1363.19
#2014-06-09|1366.18
#2014-06-10|1360.89
#2014-06-11|1356.53
#2014-06-12|1357.21
#2014-06-13|1360.83
#2014-06-16|1355.16
#2014-06-17|1352.19
#2014-06-18|1362.00
#2014-06-19|1370.44
#2014-06-20|1361.81
#2014-06-23|1359.25
#2014-06-24|1354.80
#2014-06-25|1353.61
#2014-06-26|1357.87
#2014-06-27|1361.91
#2014-06-30|1360.04
#2014-07-01|1368.84
#2014-07-02|1365.55
#2014-07-03|1368.87
#2014-07-04|1368.23
#2014-07-07|1364.95
#2014-07-08|1353.70
#2014-07-09|1358.44
#2014-07-10|1354.41
#2014-07-11|1359.14
#2014-07-14|1370.15
#2014-07-15|1370.38
#2014-07-16|1380.46
#2014-07-17|1366.55
#2014-07-18|1369.77
#2014-07-21|1365.98
#2014-07-22|1374.06
#2014-07-23|1373.33
#2014-07-24|1370.06
#2014-07-25|1370.75
#2014-07-28|1375.44
#2014-07-29|1389.62
#2014-07-30|1383.56
#2014-07-31|1363.50
#2014-08-01|1352.85
#2014-08-04|1349.26
#2014-08-05|1341.92
#2014-08-06|1327.77
#2014-08-07|1320.16
#2014-08-08|1312.26
#2014-08-11|1320.01
#2014-08-12|1319.42
#2014-08-13|1325.67
#2014-08-14|1329.34
#2014-08-15|1327.75
#2014-08-18|1330.15
#2014-08-19|1330.50
#2014-08-20|1332.32
#2014-08-21|1338.95
#2014-08-22|1334.63
#2014-08-25|1342.12
#2014-08-26|1341.67
#2014-08-27|1349.75
#2014-08-28|1348.52
#2014-08-29|1354.07
#2014-09-01|1351.45
#2014-09-02|1350.28
#2014-09-03|1355.45
#2014-09-04|1352.23
#2014-09-05|1352.48
#2014-09-08|1348.78
#2014-09-09|1342.84
#2014-09-10|1340.38
#2014-09-11|1346.47
#2014-09-12|1339.92
#2014-09-15|1337.32
#2014-09-16|1343.81
#2014-09-17|1348.95
#2014-09-18|1355.85
#2014-09-19|1362.43
#2014-09-22|1350.67
#2014-09-23|1343.68
#2014-09-24|1346.49
#2014-09-25|1336.13
#2014-09-26|1337.01
#2014-09-29|1333.77
#2014-09-30|1331.47
#2014-10-01|1320.56
#2014-10-02|1308.04
#2014-10-03|1309.68
#2014-10-06|1316.71
#2014-10-07|1312.35
#2014-10-08|1314.54
#2014-10-09|1298.97
#2014-10-10|1280.83
#2014-10-13|1274.55
#2014-10-14|1270.75
#2014-10-15|1261.58
#2014-10-16|1250.41
#2014-10-17|1263.30
#2014-10-20|1277.46
#2014-10-21|1287.32
#2014-10-22|1290.15
#2014-10-23|1288.22
#2014-10-24|1299.35
#2014-10-27|1306.02
#2014-10-28|1326.02
#2014-10-29|1331.69
#2014-10-30|1331.13
#2014-10-31|1342.17
#2014-11-03|1336.34
#2014-11-04|1335.25
#2014-11-05|1338.71
#2014-11-06|1327.76
#2014-11-07|1328.35
#2014-11-10|1333.74
#2014-11-11|1346.32
#2014-11-12|1351.53
#2014-11-13|1359.85
#2014-11-14|1364.35
#2014-11-17|1363.18
#2014-11-18|1370.19
#2014-11-19|1361.23
#2014-11-20|1357.45
#2014-11-21|1363.61
#2014-11-24|1356.97
#2014-11-25|1360.79
#2014-11-26|1374.30
#2014-11-27|1373.07
#2014-11-28|1381.93
#2014-12-01|1371.06
#2014-12-02|1358.36
#2014-12-03|1351.70
#2014-12-04|1349.82
#2014-12-05|1353.82
#2014-12-08|1351.77
#2014-12-09|1327.30
#2014-12-10|1314.08
#2014-12-11|1316.73
#2014-12-12|1294.28
#2014-12-15|1282.69
#2014-12-16|1289.93
#2014-12-17|1295.94
#2014-12-18|1314.89
#2014-12-19|1317.91
#2014-12-22|1327.07
#2014-12-23|1327.03
#2014-12-24|1327.46
#2014-12-25|1326.21
#2014-12-26|1329.25
#2014-12-29|1324.28
#2014-12-30|1314.06
#2014-12-31|1306.11
#2015-01-01|1306.02
#2015-01-02|1302.30
#2015-01-05|1278.99
#2015-01-06|1273.15
#2015-01-07|1271.90
#2015-01-08|1296.90
#2015-01-09|1292.98
#2015-01-12|1300.30
#2015-01-13|1308.14
#2015-01-14|1304.04
#2015-01-15|1308.03
#2015-01-16|1316.19
#2015-01-19|1325.45
#2015-01-20|1331.77
#2015-01-21|1338.44
#2015-01-22|1340.32
#2015-01-23|1341.52
#2015-01-26|1339.81
#2015-01-27|1340.61
#2015-01-28|1336.72
#2015-01-29|1334.95
#2015-01-30|1323.06
#2015-02-02|1334.18
#2015-02-03|1355.61
#2015-02-04|1359.32
#2015-02-05|1361.56
#2015-02-06|1366.49
#2015-02-09|1358.52
#2015-02-10|1370.41
#2015-02-11|1365.47
#2015-02-12|1371.82
#2015-02-13|1375.53
#2015-02-16|1376.86
#2015-02-17|1374.28
#2015-02-18|1366.15
#2015-02-19|1367.30
#2015-02-20|1370.93
#2015-02-23|1369.18
#2015-02-24|1373.90
#2015-02-25|1379.94
#2015-02-26|1383.56
#2015-02-27|1386.61
#2015-03-02|1386.84
#2015-03-03|1380.10
#2015-03-04|1371.85
#2015-03-05|1370.16
#2015-03-06|1348.08
#2015-03-09|1336.28
#2015-03-10|1313.29
#2015-03-11|1315.98
#2015-03-12|1331.41
#2015-03-13|1325.99
#2015-03-16|1335.43
#2015-03-17|1333.87
#2015-03-18|1342.77
#2015-03-19|1339.69
#2015-03-20|1356.92
#2015-03-23|1364.59
#2015-03-24|1362.56
#2015-03-25|1355.88
#2015-03-26|1350.14
#2015-03-27|1348.38
#2015-03-30|1349.16
#2015-03-31|1335.22
#2015-04-01|1340.04
#2015-04-02|1355.86
#2015-04-03|1358.29
#2015-04-06|1367.84
#2015-04-07|1364.04
#2015-04-08|1361.54
#2015-04-09|1360.98
#2015-04-10|1364.40
#2015-04-13|1368.00
#2015-04-14|1377.53
#2015-04-15|1378.07
#2015-04-16|1378.10
#2015-04-17|1368.51
#2015-04-20|1378.08
#2015-04-21|1378.93
#2015-04-22|1386.77
#2015-04-23|1406.28
#2015-04-24|1412.44
#2015-04-27|1415.76
#2015-04-28|1425.53
#2015-04-29|1424.51
#2015-04-30|1411.78
#2015-05-01|1408.01
#2015-05-04|1412.87
#2015-05-05|1395.55
#2015-05-06|1399.10
#2015-05-07|1390.88
#2015-05-08|1408.60
#2015-05-11|1407.00
#2015-05-12|1406.79
#2015-05-13|1412.71
#2015-05-14|1414.02
#2015-05-15|1416.49
#2015-05-18|1420.70
#2015-05-19|1405.41
#2015-05-20|1414.43
#2015-05-21|1423.34
#2015-05-22|1417.79
#2015-05-25|1415.01
#2015-05-26|1401.37
#2015-05-27|1405.30
#2015-05-28|1401.55
#2015-05-29|1397.27
#2015-06-01|1389.61
#2015-06-02|1399.24
#2015-06-03|1409.46
#2015-06-04|1402.11
#2015-06-05|1374.71
#2015-06-08|1376.54
#2015-06-09|1372.78
#2015-06-10|1392.52
#2015-06-11|1395.93
#2015-06-12|1393.42
#2015-06-15|1380.81
#2015-06-16|1384.34
#2015-06-17|1382.35
#2015-06-18|1400.19
#2015-06-19|1399.96
#2015-06-22|1425.99
#2015-06-23|1431.93
#2015-06-24|1423.34
#2015-06-25|1428.13
#2015-06-26|1421.93
#2015-06-29|1396.10
#2015-06-30|1389.63
#2015-07-01|1395.62
#2015-07-02|1397.99
#2015-07-03|1392.84
#2015-07-06|1378.44
#2015-07-07|1367.54
#2015-07-08|1365.38
#2015-07-09|1369.99
#2015-07-10|1399.04
#2015-07-13|1405.61
#2015-07-14|1414.89
#2015-07-15|1412.76
#2015-07-16|1429.40
#2015-07-17|1427.03
#2015-07-20|1430.63
#2015-07-21|1418.22
#2015-07-22|1403.93
#2015-07-23|1401.88
#2015-07-24|1400.11
#2015-07-27|1393.97
#2015-07-28|1394.48
#2015-07-29|1413.41
#2015-07-30|1409.02
#2015-07-31|1415.49
#2015-08-03|1421.68
#2015-08-04|1419.17
#2015-08-05|1418.90
#2015-08-06|1415.88
#2015-08-07|1411.47
#2015-08-10|1435.69
#2015-08-11|1430.81
#2015-08-12|1424.50
#2015-08-13|1419.26
#2015-08-14|1420.06
#2015-08-17|1418.73
#2015-08-18|1416.00
#2015-08-19|1407.24
#2015-08-20|1395.10
#2015-08-21|1372.76
#2015-08-24|1327.92
#2015-08-25|1323.84
#2015-08-26|1336.20
#2015-08-27|1361.00
#2015-08-28|1361.89
#2015-08-31|1356.96
#2015-09-01|1322.99
#2015-09-02|1330.76
#2015-09-03|1345.59
#2015-09-04|1322.84
#2015-09-07|1328.95
#2015-09-08|1346.71
#2015-09-09|1358.41
#2015-09-10|1344.85
#2015-09-11|1335.50
#2015-09-14|1318.44
#2015-09-15|1318.95
#2015-09-16|1325.86
#2015-09-17|1324.51
#2015-09-18|1320.86
#2015-09-21|1317.64
#2015-09-22|1300.95
#2015-09-23|1297.51
#2015-09-24|1290.06
#2015-09-25|1299.78
#2015-09-28|1279.74
#2015-09-29|1261.65
#2015-09-30|1279.13
#2015-10-01|1271.13
#2015-10-02|1275.48
#2015-10-05|1305.71
#2015-10-06|1313.70
#2015-10-07|1318.95
#2015-10-08|1320.51
#2015-10-09|1326.19
#2015-10-12|1330.70
#2015-10-13|1319.01
#2015-10-14|1307.70
#2015-10-15|1327.61
#2015-10-16|1335.85
#2015-10-19|1334.24
#2015-10-20|1346.18
#2015-10-21|1344.33
#2015-10-22|1362.45
#2015-10-23|1374.14
#2015-10-26|1377.88
#2015-10-27|1366.05
#2015-10-28|1378.92
#2015-10-29|1372.37
#2015-10-30|1377.82
#2015-11-02|1377.02
#2015-11-03|1371.69
#2015-11-04|1370.23
#2015-11-05|1368.12
#2015-11-06|1354.82
#2015-11-09|1343.51
#2015-11-10|1347.05
#2015-11-11|1357.25
#2015-11-12|1348.57
#2015-11-13|1334.32
#2015-11-16|1345.78
#2015-11-17|1358.85
#2015-11-18|1357.91
#2015-11-19|1369.59
#2015-11-20|1366.74
#2015-11-23|1356.67
#2015-11-24|1350.29
#2015-11-25|1351.38
#2015-11-26|1360.28
#2015-11-27|1360.96
#2015-11-30|1357.56
#2015-12-01|1361.63
#2015-12-02|1354.65
#2015-12-03|1345.75
#2015-12-04|1351.74
#2015-12-07|1356.02
#2015-12-08|1341.88
#2015-12-09|1337.90
#2015-12-10|1334.40
#2015-12-11|1320.45
#2015-12-14|1313.20
#2015-12-15|1325.56
#2015-12-16|1346.86
#2015-12-17|1343.34
#2015-12-18|1326.56
#2015-12-21|1328.95
#2015-12-22|1337.33
#2015-12-23|1355.57
#2015-12-24|1356.74
#2015-12-25|1356.39
#2015-12-28|1356.28
#2015-12-29|1365.19
#2015-12-30|1357.29
#2015-12-31|1350.03
#2016-01-01|1350.03
#2016-01-04|1325.19
#2016-01-05|1330.90
#2016-01-06|1325.40
#2016-01-07|1311.21
#2016-01-08|1310.59
#2016-01-11|1308.92
#2016-01-12|1303.79
#2016-01-13|1303.62
#2016-01-14|1298.66
#2016-01-15|1284.02
#2016-01-18|1271.30
#2016-01-19|1284.85
#2016-01-20|1252.29
#2016-01-21|1266.74
#2016-01-22|1308.54
#2016-01-25|1306.29
#2016-01-26|1314.61
#2016-01-27|1332.12
#2016-01-28|1325.49
#2016-01-29|1348.92
#2016-02-01|1371.38
#2016-02-02|1355.02
#2016-02-03|1359.04
#2016-02-04|1363.26
#2016-02-05|1357.05
#2016-02-08|1341.70
#2016-02-09|1331.44
#2016-02-10|1323.14
#2016-02-11|1312.30
#2016-02-12|1312.53
#2016-02-15|1330.73
#2016-02-16|1338.45
#2016-02-17|1354.74
#2016-02-18|1365.05
#2016-02-19|1352.11
#2016-02-22|1365.67
#2016-02-23|1353.06
#2016-02-24|1347.10
#2016-02-25|1366.38
#2016-02-26|1361.89
#2016-02-29|1363.71
#2016-03-01|1381.01
#2016-03-02|1392.40
#2016-03-03|1398.65
#2016-03-04|1397.40
#2016-03-07|1394.41
#2016-03-08|1396.45
#2016-03-09|1397.86
#2016-03-10|1397.17
#2016-03-11|1417.65
#2016-03-14|1418.86
#2016-03-15|1416.07
#2016-03-16|1418.34
#2016-03-17|1435.14
#2016-03-18|1425.88
#2016-03-21|1426.57
#2016-03-22|1425.26
#2016-03-23|1415.88
#2016-03-24|1415.47
#2016-03-25|1413.56
#2016-03-28|1419.35
#2016-03-29|1430.34
#2016-03-30|1446.23
#2016-03-31|1436.04
#2016-04-01|1424.32
#2016-04-04|1427.02
#2016-04-05|1407.80
#2016-04-06|1413.07
#2016-04-07|1411.61
#2016-04-08|1420.72
#2016-04-11|1421.71
#2016-04-12|1425.58
#2016-04-13|1425.77
#2016-04-14|1432.89
#2016-04-15|1438.81
#2016-04-18|1438.92
#2016-04-19|1462.01
#2016-04-20|1456.73
#2016-04-21|1437.93
#2016-04-22|1437.20
#2016-04-25|1433.25
#2016-04-26|1433.75
#2016-04-27|1442.38
#2016-04-28|1438.80
#2016-04-29|1438.17
#2016-05-02|1448.57
#2016-05-03|1438.53
#2016-05-04|1426.65
#2016-05-05|1423.63
#2016-05-06|1424.17
#2016-05-09|1421.89
#2016-05-10|1441.94
#2016-05-11|1443.79
#2016-05-12|1451.18
#2016-05-13|1436.68
#2016-05-16|1441.57
#2016-05-17|1438.84
#2016-05-18|1428.64
#2016-05-19|1412.02
#2016-05-20|1420.72
#2016-05-23|1414.26
#2016-05-24|1422.25
#2016-05-25|1437.71
#2016-05-26|1443.03
#2016-05-27|1445.45
#2016-05-30|1446.39
#2016-05-31|1445.37
#2016-06-01|1434.29
#2016-06-02|1435.84
#2016-06-03|1447.97
#2016-06-06|1450.64
#2016-06-07|1463.68
#2016-06-08|1464.05
#2016-06-09|1454.61
#2016-06-10|1442.62
#2016-06-13|1423.63
#2016-06-14|1414.03
#2016-06-15|1416.38
#2016-06-16|1414.80
#2016-06-17|1426.93
#2016-06-20|1454.13
#2016-06-21|1459.69
#2016-06-22|1466.86
#2016-06-23|1487.86
#2016-06-24|1420.81
#2016-06-27|1413.74
#2016-06-28|1434.83
#2016-06-29|1469.82
#2016-06-30|1485.00
#2016-07-01|1494.06
#2016-07-04|1496.12
#2016-07-05|1487.01
#2016-07-06|1477.95
#2016-07-07|1471.06
#2016-07-08|1478.49
#2016-07-11|1485.81
#2016-07-12|1492.13
#2016-07-13|1495.35
#2016-07-14|1500.22
#2016-07-15|1497.98
#2016-07-18|1494.11
#2016-07-19|1479.72
#2016-07-20|1482.30
#2016-07-21|1476.29
#2016-07-22|1492.65
#2016-07-25|1488.02
#2016-07-26|1482.07
#2016-07-27|1485.47
#2016-07-28|1479.89
#2016-07-29|1502.65
#2016-08-01|1501.35
#2016-08-02|1495.10
#2016-08-03|1494.46
#2016-08-04|1491.38
#2016-08-05|1489.36
#2016-08-08|1488.00
#2016-08-09|1501.51
#2016-08-10|1508.39
#2016-08-11|1515.04
#2016-08-12|1512.32
#2016-08-15|1514.86
#2016-08-16|1497.51
#2016-08-17|1495.94
#2016-08-18|1490.51
#2016-08-19|1476.36
#2016-08-22|1477.95
#2016-08-23|1483.58
#2016-08-24|1479.76
#2016-08-25|1481.20
#2016-08-26|1475.55
#2016-08-29|1472.91
#2016-08-30|1463.53
#2016-08-31|1459.22
#2016-09-01|1463.65
#2016-09-02|1472.35
#2016-09-05|1476.39
#2016-09-06|1489.61
#2016-09-07|1492.19
#2016-09-08|1491.69
#2016-09-09|1455.17
#2016-09-12|1458.84
#2016-09-13|1434.44
#2016-09-14|1429.22
#2016-09-15|1435.04
#2016-09-16|1430.61
#2016-09-19|1433.11
#2016-09-20|1433.70
#2016-09-21|1453.63
#2016-09-22|1474.99
#2016-09-23|1474.47
#2016-09-26|1467.37
#2016-09-27|1471.41
#2016-09-28|1465.08
#2016-09-29|1467.78
#2016-09-30|1458.13
#2016-10-03|1457.64
#2016-10-04|1447.03
#2016-10-05|1432.46
#2016-10-06|1421.98
#2016-10-07|1410.60
#2016-10-10|1417.77
#2016-10-11|1415.63
#2016-10-12|1409.25
#2016-10-13|1407.83
#2016-10-14|1417.30
#2016-10-17|1415.52
#2016-10-18|1423.47
#2016-10-19|1425.98
#2016-10-20|1411.70
#2016-10-21|1395.24
#2016-10-24|1394.54
#2016-10-25|1395.74
#2016-10-26|1397.31
#2016-10-27|1399.92
#2016-10-28|1396.20
#2016-10-31|1398.60
#2016-11-01|1391.90
#2016-11-02|1378.64
#2016-11-03|1378.89
#2016-11-04|1368.63
#2016-11-07|1372.26
#2016-11-08|1375.39
#2016-11-09|1364.94
#2016-11-10|1341.17
#2016-11-11|1329.27
#2016-11-14|1312.18
#2016-11-15|1323.66
#2016-11-16|1329.99
#2016-11-17|1339.55
#2016-11-18|1330.76
#2016-11-21|1339.37
#2016-11-22|1355.51
#2016-11-23|1354.20
#2016-11-24|1356.50
#2016-11-25|1366.27
#2016-11-28|1368.88
#2016-11-29|1368.85
#2016-11-30|1355.20
#2016-12-01|1352.28
#2016-12-02|1350.86
#2016-12-05|1351.67
#2016-12-06|1364.69
#2016-12-07|1387.80
#2016-12-08|1394.86
#2016-12-09|1393.46
#2016-12-12|1404.45
#2016-12-13|1423.40
#2016-12-14|1420.42
#2016-12-15|1403.25
#2016-12-16|1408.07
#2016-12-19|1421.86
#2016-12-20|1424.08
#2016-12-21|1421.62
#2016-12-22|1427.64
#2016-12-23|1430.87
#2016-12-26|1427.72
#2016-12-27|1427.28
#2016-12-28|1420.60
#2016-12-29|1430.67
#2016-12-30|1429.48
#2017-01-02|1431.94
#2017-01-03|1437.80
#2017-01-04|1452.08
#2017-01-05|1470.08
#2017-01-06|1459.43
#2017-01-09|1447.57
#2017-01-10|1452.30
#2017-01-11|1445.58
#2017-01-12|1460.51
#2017-01-13|1461.81
#2017-01-16|1455.71
#2017-01-17|1461.30
#2017-01-18|1456.10
#2017-01-19|1450.20
#2017-01-20|1463.29
#2017-01-23|1465.51
#2017-01-24|1441.03
#2017-01-25|1439.43
#2017-01-26|1440.64
#2017-01-27|1445.75
#2017-01-30|1439.32
#2017-01-31|1444.06
#2017-02-01|1436.46
#2017-02-02|1428.19
#2017-02-03|1431.44
#2017-02-06|1422.88
#2017-02-07|1421.12
#2017-02-08|1428.87
#2017-02-09|1434.39
#2017-02-10|1435.30
#2017-02-13|1425.51
#2017-02-14|1417.48
#2017-02-15|1423.58
#2017-02-16|1428.92
#2017-02-17|1431.33
#2017-02-20|1438.45
#2017-02-21|1438.25
#2017-02-22|1442.49
#2017-02-23|1453.67
#2017-02-24|1455.61
#2017-02-27|1446.84
#2017-02-28|1441.88
#2017-03-01|1444.51
#2017-03-02|1441.19
#2017-03-03|1439.61
#2017-03-06|1441.26
#2017-03-07|1437.50
#2017-03-08|1431.36
#2017-03-09|1435.30
#2017-03-10|1447.11
#2017-03-13|1451.46
#2017-03-14|1444.35
#2017-03-15|1454.73
#2017-03-16|1470.89
#2017-03-17|1478.20
#2017-03-20|1473.28
#2017-03-21|1469.80
#2017-03-22|1462.40
#2017-03-23|1464.88
#2017-03-24|1467.24
#2017-03-27|1464.42
#2017-03-28|1469.78
#2017-03-29|1463.42
#2017-03-30|1461.82
#2017-03-31|1454.72
#2017-04-03|1455.51
#2017-04-04|1456.29
#2017-04-05|1454.16
#2017-04-06|1448.15
#2017-04-07|1448.59
#2017-04-10|1446.54
#2017-04-11|1450.00
#2017-04-12|1449.32
#2017-04-13|1442.26
#2017-04-14|1439.49
#2017-04-17|1446.14
#2017-04-18|1442.56
#2017-04-19|1445.99
#2017-04-20|1447.29
#2017-04-21|1437.02
#2017-04-24|1454.48
#2017-04-25|1452.73
#2017-04-26|1455.88
#2017-04-27|1444.05
#2017-04-28|1439.42
#2017-05-01|1436.92
#2017-05-02|1440.33
#2017-05-03|1436.25
#2017-05-04|1432.78
#2017-05-05|1449.36
#2017-05-08|1454.20
#2017-05-09|1447.88
#2017-05-10|1451.62
#2017-05-11|1442.74
#2017-05-12|1455.43
#2017-05-15|1454.93
#2017-05-16|1465.65
#2017-05-17|1457.45
#2017-05-18|1456.50
#2017-05-19|1469.26
#2017-05-22|1482.63
#2017-05-23|1482.71
#2017-05-24|1476.66
#2017-05-25|1486.39
#2017-05-26|1485.51
#2017-05-29|1483.92
#2017-05-30|1490.21
#2017-05-31|1498.19
#2017-06-01|1499.50
#2017-06-02|1504.11
#2017-06-05|1504.31
#2017-06-06|1502.31
#2017-06-07|1500.30
#2017-06-08|1489.05
#2017-06-09|1494.77
#2017-06-12|1499.86
#2017-06-13|1494.59
#2017-06-14|1498.61
#2017-06-15|1483.29
#2017-06-16|1496.04
#2017-06-19|1495.88
#2017-06-20|1484.45
#2017-06-21|1475.93
#2017-06-22|1476.33
#2017-06-23|1477.15
#2017-06-26|1479.58
#2017-06-27|1467.76
#2017-06-28|1472.54
#2017-06-29|1464.31
#2017-06-30|1458.94
#2017-07-03|1463.14
#2017-07-04|1459.46
#2017-07-05|1455.09
#2017-07-06|1449.62
#2017-07-07|1444.31
#2017-07-10|1439.97
#2017-07-11|1436.77
#2017-07-12|1448.67
#2017-07-13|1452.70
#2017-07-14|1459.88
#2017-07-17|1464.50
#2017-07-18|1463.87
#2017-07-19|1471.69
#2017-07-20|1483.84
#2017-07-21|1484.58
#2017-07-24|1478.57
#2017-07-25|1476.02
#2017-07-26|1492.16
#2017-07-27|1529.79
#2017-07-28|1523.91
#2017-07-31|1526.60
#2017-08-01|1536.61
#2017-08-02|1528.51
#2017-08-03|1530.18
#2017-08-04|1529.34
#2017-08-07|1536.02
#2017-08-08|1528.85
#2017-08-09|1520.97
#2017-08-10|1512.76
#2017-08-11|1506.06
#2017-08-14|1516.38
#2017-08-15|1507.63
#2017-08-16|1508.07
#2017-08-17|1494.44
#2017-08-18|1490.39
#2017-08-21|1495.88
#2017-08-22|1499.43
#2017-08-23|1502.16
#2017-08-24|1498.21
#2017-08-25|1504.61
#2017-08-28|1507.53
#2017-08-29|1503.52
#2017-08-30|1498.41
#2017-08-31|1501.83
#2017-09-01|1498.82
#2017-09-04|1493.74
#2017-09-05|1485.63
#2017-09-06|1477.87
#2017-09-07|1472.34
#2017-09-08|1471.61
#2017-09-11|1475.60
#2017-09-12|1479.31
#2017-09-13|1478.62
#2017-09-14|1470.25
#2017-09-15|1483.92
#2017-09-18|1488.47
#2017-09-19|1509.99
#2017-09-20|1516.08
#2017-09-21|1497.69
#2017-09-22|1506.15
#2017-09-25|1510.79
#2017-09-26|1501.64
#2017-09-27|1501.66
#2017-09-28|1501.15
#2017-09-29|1506.41
#2017-10-02|1500.22
#2017-10-03|1506.50
#2017-10-04|1506.46
#2017-10-05|1506.92
#2017-10-06|1499.96
#2017-10-09|1500.71
#2017-10-10|1511.62
#2017-10-11|1510.63
#2017-10-12|1495.76
#2017-10-13|1497.83
#2017-10-16|1503.00
#2017-10-17|1498.51
#2017-10-18|1495.56
#2017-10-19|1501.03
#2017-10-20|1497.80
#2017-10-23|1492.46
#2017-10-24|1491.08
#2017-10-25|1477.27
#2017-10-26|1476.92
#2017-10-27|1478.35
#2017-10-30|1477.46
#2017-10-31|1475.04
#2017-11-01|1476.15
#2017-11-02|1474.36
#2017-11-03|1465.00
#2017-11-06|1449.09
#2017-11-07|1451.13
#2017-11-08|1453.68
#2017-11-09|1455.47
#2017-11-10|1453.86
#2017-11-13|1445.35
#2017-11-14|1441.96
#2017-11-15|1442.15
#2017-11-16|1458.44
#2017-11-17|1458.71
#2017-11-20|1465.56
#2017-11-21|1464.51
#2017-11-22|1477.54
#2017-11-23|1482.91
#2017-11-24|1489.27
#2017-11-27|1489.88
#2017-11-28|1496.87
#2017-11-29|1511.79
#2017-11-30|1520.52
#2017-12-01|1515.74
#2017-12-04|1525.59
#2017-12-05|1518.46
#2017-12-06|1511.16
#2017-12-07|1517.48
#2017-12-08|1521.92
#2017-12-11|1532.30
#2017-12-12|1544.10
#2017-12-13|1543.86
#2017-12-14|1532.63
#2017-12-15|1524.25
#2017-12-18|1536.36
#2017-12-19|1527.03
#2017-12-20|1525.74
#2017-12-21|1533.17
#2017-12-22|1533.52
#2017-12-25|1534.44
#2017-12-26|1537.07
#2017-12-27|1535.18
#2017-12-28|1539.08
#2017-12-29|1536.29
#2018-01-01|1536.36
#2018-01-02|1542.28
#2018-01-03|1527.77
#2018-01-04|1540.52
#2018-01-05|1545.15
#2018-01-08|1545.81
#2018-01-09|1544.89
#2018-01-10|1532.54
#2018-01-11|1527.51
#2018-01-12|1531.14
#2018-01-15|1539.91
#2018-01-16|1541.11
#2018-01-17|1537.69
#2018-01-18|1534.78
#2018-01-19|1538.87
#2018-01-22|1560.08
#2018-01-23|1561.00
#2018-01-24|1568.37
#2018-01-25|1574.77
#2018-01-26|1580.05
#2018-01-29|1565.95
#2018-01-30|1558.71
#2018-01-31|1559.89
#2018-02-01|1567.90
#2018-02-02|1541.24
#2018-02-05|1498.48
#2018-02-06|1475.35
#2018-02-07|1489.84
#2018-02-08|1457.30
#2018-02-09|1453.56
#2018-02-12|1465.19
#2018-02-13|1464.88
#2018-02-14|1462.21
#2018-02-15|1478.32
#2018-02-16|1489.27
#2018-02-19|1491.10
#2018-02-20|1479.09
#2018-02-21|1465.75
#2018-02-22|1465.89
#2018-02-23|1484.01
#2018-02-26|1500.19
#2018-02-27|1484.28
#2018-02-28|1471.18
#2018-03-01|1460.77
#2018-03-02|1461.20
#2018-03-05|1475.18
#2018-03-06|1487.36
#2018-03-07|1486.66
#2018-03-08|1493.65
#2018-03-09|1496.48
#2018-03-12|1501.19
#2018-03-13|1495.69
#2018-03-14|1488.39
#2018-03-15|1485.82
#2018-03-16|1489.91
#2018-03-19|1480.52
#2018-03-20|1466.99
#2018-03-21|1461.32
#2018-03-22|1448.38
#2018-03-23|1430.88
#2018-03-26|1432.87
#2018-03-27|1441.80
#2018-03-28|1447.39
#2018-03-29|1447.20
#2018-03-30|1449.62
#2018-04-02|1441.50
#2018-04-03|1440.40
#2018-04-04|1450.44
#2018-04-05|1464.22
#2018-04-06|1460.95
#2018-04-09|1465.93
#2018-04-10|1484.86
#2018-04-11|1482.30
#2018-04-12|1478.45
#2018-04-13|1475.51
#2018-04-16|1489.44
#2018-04-17|1490.20
#2018-04-18|1492.52
#2018-04-19|1487.66
#2018-04-20|1485.80
#2018-04-23|1491.14
#2018-04-24|1490.49
#2018-04-25|1493.31
#2018-04-26|1482.10
#2018-04-27|1496.62
#2018-04-30|1481.14
#2018-05-01|1469.09
#2018-05-02|1457.54
#2018-05-03|1451.58
#2018-05-04|1457.02
#2018-05-07|1455.89
#2018-05-08|1446.29
#2018-05-09|1440.13
#2018-05-10|1444.61
#2018-05-11|1463.89
#2018-05-14|1458.07
#2018-05-15|1435.67
#2018-05-16|1429.53
#2018-05-17|1427.88
#2018-05-18|1423.21
#2018-05-21|1427.66
#2018-05-22|1437.82
#2018-05-23|1433.20
#2018-05-24|1431.48
#2018-05-25|1423.09
#2018-05-28|1418.71
#2018-05-29|1407.62
#2018-05-30|1416.26
#2018-05-31|1408.35
#2018-06-01|1409.81
#2018-06-04|1419.26
#2018-06-05|1422.05
#2018-06-06|1437.68
#2018-06-07|1444.06
#2018-06-08|1441.68
#2018-06-11|1453.91
#2018-06-12|1452.91
#2018-06-13|1428.67
#2018-06-14|1435.88
#2018-06-15|1434.53
#2018-06-18|1420.01
#2018-06-19|1419.93
#2018-06-20|1418.93
#2018-06-21|1419.39
#2018-06-22|1429.53
#2018-06-25|1420.18
#2018-06-26|1414.32
#2018-06-27|1413.03
#2018-06-28|1416.20
#2018-06-29|1416.02
#2018-07-02|1407.52
#2018-07-03|1424.72
#2018-07-04|1437.72
#2018-07-05|1445.82
#2018-07-06|1457.60
#2018-07-09|1462.62
#2018-07-10|1465.02
#2018-07-11|1454.69
#2018-07-12|1460.50
#2018-07-13|1456.88
#2018-07-16|1459.74
#2018-07-17|1450.86
#2018-07-18|1448.85
#2018-07-19|1437.92
#2018-07-20|1445.23
#2018-07-23|1442.10
#2018-07-24|1451.16
#2018-07-25|1434.75
#2018-07-26|1441.16
#2018-07-27|1461.15
#2018-07-30|1475.49
#2018-07-31|1468.44
#2018-08-01|1467.67
#2018-08-02|1459.18
#2018-08-03|1470.03
#2018-08-06|1474.37
#2018-08-07|1485.59
#2018-08-08|1494.02
#2018-08-09|1499.22
#2018-08-10|1475.88
#2018-08-13|1468.51
#2018-08-14|1481.71
#2018-08-15|1478.19
#2018-08-16|1492.98
#2018-08-17|1495.68
#2018-08-20|1495.80
#2018-08-21|1493.73
#2018-08-22|1485.12
#2018-08-23|1484.38
#2018-08-24|1491.68
#2018-08-27|1496.15
#2018-08-28|1493.30
#2018-08-29|1486.46
#2018-08-30|1479.63
#2018-08-31|1472.41
#2018-09-03|1471.84
#2018-09-04|1456.08
#2018-09-05|1492.85
#2018-09-06|1456.66
#2018-09-07|1456.66
#2018-09-10|1464.32
#2018-09-11|1475.26
#2018-09-12|1491.25
#2018-09-13|1502.54
#2018-09-14|1499.23
#2018-09-17|1504.51
#2018-09-18|1510.66
#2018-09-19|1499.64
#2018-09-20|1506.52
#2018-09-21|1518.16
#2018-09-24|1511.68
#2018-09-25|1505.80
#2018-09-26|1505.95
#2018-09-27|1507.77
#2018-09-28|1505.95
#2018-10-01|1502.64
#2018-10-02|1502.50
#2018-10-03|1498.94
#2018-10-04|1503.83
#2018-10-05|1497.66
#2018-10-08|1494.27
#2018-10-09|1487.95
#2018-10-10|1482.65
#2018-10-11|1450.36
#2018-10-12|1459.19
#2018-10-15|1457.96
#2018-10-16|1471.68
#2018-10-17|1478.13
#2018-10-18|1480.36
#2018-10-19|1485.56
#2018-10-22|1475.95
#2018-10-23|1476.92
#2018-10-24|1454.81
#2018-10-25|1436.51
#2018-10-26|1413.24
#2018-10-29|1422.68
#2018-10-30|1437.44
#2018-10-31|1445.82
#2018-11-01|1416.87
#2018-11-02|1430.32
#2018-11-05|1435.86
#2018-11-06|1434.59
#2018-11-07|1451.30
#2018-11-08|1456.04
#2018-11-09|1442.02
#2018-11-12|1439.75
#2018-11-13|1444.80
#2018-11-14|1454.42
#2018-11-15|1449.11
#2018-11-16|1462.68
#2018-11-19|1473.39
#2018-11-20|1447.58
#2018-11-21|1453.15
#2018-11-22|1452.00
#2018-11-23|1446.64
#2018-11-26|1465.28
#2018-11-27|1483.26
#2018-11-28|1487.42
#2018-11-29|1486.35
#2018-11-30|1500.08
#2018-12-03|1495.21
#2018-12-04|1479.08
#2018-12-05|1477.29
#2018-12-06|1465.24
#2018-12-07|1461.80
#2018-12-10|1446.85
#2018-12-11|1455.82
#2018-12-12|1461.37
#2018-12-13|1450.34
#2018-12-14|1445.81
#2018-12-17|1438.75
#2018-12-18|1425.48
#2018-12-19|1430.87
#2018-12-20|1404.49
#2018-12-21|1388.24
#2018-12-24|1367.26
#2018-12-25|1354.33
#2018-12-26|1371.09
#2018-12-27|1377.29
#2018-12-28|1390.77
#2018-12-31|1398.41
#2019-01-01|1398.43
#2019-01-02|1405.86
#2019-01-03|1416.60
#2019-01-04|1431.48
#2019-01-07|1443.73
#2019-01-08|1457.27
#2019-01-09|1448.38
#2019-01-10|1455.82
#2019-01-11|1462.74
#2019-01-14|1454.82
#2019-01-15|1452.62
#2019-01-16|1446.20
#2019-01-17|1444.83
#2019-01-18|1454.33
#2019-01-21|1450.87
#2019-01-22|1444.46
#2019-01-23|1454.53
#2019-01-24|1445.53
#2019-01-25|1445.17
#2019-01-28|1437.36
#2019-01-29|1433.25
#2019-01-30|1422.63
#2019-01-31|1444.58
#2019-02-01|1438.55
#2019-02-04|1428.30
#2019-02-05|1432.03
#2019-02-06|1426.45
#2019-02-07|1432.12
#2019-02-08|1431.89
#2019-02-11|1430.86
#2019-02-12|1437.72
#2019-02-13|1444.64
#2019-02-14|1438.84
#2019-02-15|1452.34
#2019-02-18|1459.89
#2019-02-19|1464.49
#2019-02-20|1474.23
#2019-02-21|1473.96
#2019-02-22|1482.76
#2019-02-25|1480.12
#2019-02-26|1477.13
#2019-02-27|1477.12
#2019-02-28|1474.52
#2019-03-01|1467.57
#2019-03-04|1454.79
#2019-03-05|1452.76
#2019-03-06|1448.95
#2019-03-07|1455.77
#2019-03-08|1454.80
#2019-03-11|1469.49
#2019-03-12|1476.92
#2019-03-13|1476.17
#2019-03-14|1481.11
#2019-03-15|1498.62
#2019-03-18|1503.08
#2019-03-19|1500.87
#2019-03-20|1494.49
#2019-03-21|1506.78
#2019-03-22|1513.78
#2019-03-25|1502.40
#2019-03-26|1514.87
#2019-03-27|1514.10
#2019-03-28|1491.01
#2019-03-29|1500.85
#2019-04-01|1511.57
#2019-04-02|1499.20
#2019-04-03|1510.32
#2019-04-04|1512.16
#2019-04-05|1511.84
#2019-04-08|1511.27
#2019-04-09|1509.42
#2019-04-10|1514.04
#2019-04-11|1516.23
#2019-04-12|1522.51
#2019-04-15|1528.26
#2019-04-16|1536.55
#2019-04-17|1524.66
#2019-04-18|1522.44
#2019-04-19|1520.63
#2019-04-22|1520.56
#2019-04-23|1511.97
#2019-04-24|1493.97
#2019-04-25|1484.52
#2019-04-26|1497.57
#2019-04-29|1500.74
#2019-04-30|1503.52
#2019-05-01|1500.56
#2019-05-02|1497.43
#2019-05-03|1501.03
#2019-05-06|1497.32
#2019-05-07|1498.55
#2019-05-08|1493.34
#2019-05-09|1493.47
#2019-05-10|1495.47
#2019-05-13|1482.34
#2019-05-14|1483.88
#2019-05-15|1488.92
#2019-05-16|1496.48
#2019-05-17|1503.79
#2019-05-20|1517.54
#2019-05-21|1524.20
#2019-05-22|1519.68
#2019-05-23|1506.69
#2019-05-24|1519.57
#2019-05-27|1523.68
#2019-05-28|1518.26
#2019-05-29|1510.84
#2019-05-30|1503.32
#2019-05-31|1479.11
#2019-06-03|1491.70
#2019-06-04|1496.01
#2019-06-05|1512.69
#2019-06-06|1523.61
#2019-06-07|1532.41
#2019-06-10|1521.02
#2019-06-11|1529.04
#2019-06-12|1532.62
#2019-06-13|1531.28
#2019-06-14|1531.89
#2019-06-17|1525.64
#2019-06-18|1530.37
#2019-06-19|1539.54
#2019-06-20|1548.90
#2019-06-21|1542.84
#2019-06-24|1548.26
#2019-06-25|1545.89
#2019-06-26|1533.06
#2019-06-27|1546.25
#2019-06-28|1551.80
#2019-07-01|1548.25
#2019-07-02|1560.58
#2019-07-03|1565.79
#2019-07-04|1575.04
#2019-07-05|1573.48
#2019-07-08|1561.68
#2019-07-09|1556.55
#2019-07-10|1565.09
#2019-07-11|1566.01
#2019-07-12|1569.31
#2019-07-15|1568.88
#2019-07-16|1558.62
#2019-07-17|1550.42
#2019-07-18|1544.00
#2019-07-19|1543.66
#2019-07-22|1531.04
#2019-07-23|1536.09
#2019-07-24|1553.94
#2019-07-25|1557.10
#2019-07-26|1572.36
#2019-07-29|1585.10
#2019-07-30|1568.99
#2019-07-31|1557.32
#2019-08-01|1561.04
#2019-08-02|1558.32
#2019-08-05|1540.19
#2019-08-06|1535.87
#2019-08-07|1537.31
#2019-08-08|1544.00
#2019-08-09|1543.08
#2019-08-12|1541.31
#2019-08-13|1541.16
#2019-08-14|1527.91
#2019-08-15|1528.01
#2019-08-16|1541.78
#2019-08-19|1554.78
#2019-08-20|1541.62
#2019-08-21|1544.47
#2019-08-22|1546.46
#2019-08-23|1533.71
#2019-08-26|1534.43
#2019-08-27|1541.50
#2019-08-28|1554.83
#2019-08-29|1560.19
#2019-08-30|1567.52
#2019-09-02|1565.57
#2019-09-03|1566.21
#2019-09-04|1574.62
#2019-09-05|1577.86
#2019-09-06|1583.79
#2019-09-09|1585.92
#2019-09-10|1600.93
#2019-09-11|1618.65
#2019-09-12|1623.95
#2019-09-13|1620.82
#2019-09-16|1609.05
#2019-09-17|1608.90
#2019-09-18|1603.65
#2019-09-19|1611.03
#2019-09-20|1621.33
#2019-09-23|1617.72
#2019-09-24|1619.97
#2019-09-25|1611.98
#2019-09-26|1613.05
#2019-09-27|1608.54
#2019-09-30|1607.53
#2019-10-01|1600.71
#2019-10-02|1586.44
#2019-10-03|1588.61
#2019-10-04|1600.83
#2019-10-07|1610.14
#2019-10-08|1605.07
#2019-10-09|1607.39
#2019-10-10|1619.15
#2019-10-11|1629.50
#2019-10-14|1624.16
#2019-10-15|1641.10
#2019-10-16|1640.38
#2019-10-17|1643.83
#2019-10-18|1654.57
#2019-10-21|1656.37
#2019-10-22|1657.17
#2019-10-23|1646.56
#2019-10-24|1629.21
#2019-10-25|1624.66
#2019-10-28|1636.81
#2019-10-29|1631.89
#2019-10-30|1638.05
#2019-10-31|1647.72
#2019-11-01|1652.95
#2019-11-04|1649.84
#2019-11-05|1654.61
#2019-11-06|1654.05
#2019-11-07|1660.48
#2019-11-08|1653.61
#2019-11-11|1656.81
#2019-11-12|1653.70
#2019-11-13|1651.96
#2019-11-14|1644.38
#2019-11-15|1653.34
#2019-11-18|1658.60
#2019-11-19|1639.58
#2019-11-20|1628.55
#2019-11-21|1632.36
#2019-11-22|1637.37
#2019-11-25|1632.82
#2019-11-26|1636.00
#2019-11-27|1645.44
#2019-11-28|1645.63
#2019-11-29|1643.56
#2019-12-02|1634.08
#2019-12-03|1635.31
#2019-12-04|1644.92
#2019-12-05|1646.88
#2019-12-06|1650.64
#2019-12-09|1649.00
#2019-12-10|1645.21
#2019-12-11|1647.66
#2019-12-12|1647.91
#2019-12-13|1649.67
#2019-12-16|1661.14
#2019-12-17|1661.48
#2019-12-18|1659.11
#2019-12-19|1666.57
#2019-12-20|1674.39
#2019-12-23|1666.96
#2019-12-24|1664.44
#2019-12-25|1665.13
#2019-12-26|1668.08
#2019-12-27|1673.56
#2019-12-30|1668.42
#2019-12-31|1670.77
#2020-01-01|1670.74
#2020-01-02|1669.66
#2020-01-03|1666.03
#2020-01-06|1662.22
#2020-01-07|1661.77
#2020-01-08|1659.22
#2020-01-09|1666.45
#2020-01-10|1665.99
#2020-01-13|1660.10
#2020-01-14|1665.10
#2020-01-15|1663.26
#2020-01-16|1668.92
#2020-01-17|1676.41
#2020-01-20|1679.67
#2020-01-21|1682.54
#2020-01-22|1690.49
#2020-01-23|1681.76
#2020-01-24|1680.26
#2020-01-27|1665.42
#2020-01-28|1678.19
#2020-01-29|1656.27
#2020-01-30|1652.80
#2020-01-31|1652.25
#2020-02-03|1637.03
#2020-02-04|1643.91
#2020-02-05|1651.84
#2020-02-06|1671.37
#2020-02-07|1682.25
#2020-02-10|1680.61
#2020-02-11|1679.91
#2020-02-12|1692.95
#2020-02-13|1687.29
#2020-02-14|1687.19
#2020-02-17|1687.30
#2020-02-18|1685.80
#2020-02-19|1692.18
#2020-02-20|1688.25
#2020-02-21|1690.37
#2020-02-24|1675.15
#2020-02-25|1646.38
#2020-02-26|1636.90
#2020-02-27|1596.42
#2020-02-28|1553.45
#2020-03-02|1602.88
#2020-03-03|1587.96
#2020-03-04|1637.95
#2020-03-05|1626.09
#2020-03-06|1608.20
#2020-03-09|1538.32
#2020-03-10|1541.82
#2020-03-11|1498.07
#2020-03-12|1370.66
#2020-03-13|1417.33
#2020-03-16|1349.36
#2020-03-17|1409.03
#2020-03-18|1367.39
#2020-03-19|1364.82
#2020-03-20|1318.67
#2020-03-23|1288.25
#2020-03-24|1334.80
#2020-03-25|1361.42
#2020-03-26|1421.79
#2020-03-27|1412.50
#2020-03-30|1432.46
#2020-03-31|1411.34
#2020-04-01|1376.87
#2020-04-02|1398.19
#2020-04-03|1379.11
#2020-04-06|1441.35
#2020-04-07|1455.06
#2020-04-08|1461.58
#2020-04-09|1474.89
#2020-04-10|1478.13
#2020-04-13|1468.47
#2020-04-14|1503.12
#2020-04-15|1472.60
#2020-04-16|1478.26
#2020-04-17|1506.94
#2020-04-20|1499.13
#2020-04-21|1457.57
#2020-04-22|1468.62
#2020-04-23|1474.70
#2020-04-24|1472.06
#2020-04-27|1492.53
#2020-04-28|1496.81
#2020-04-29|1515.19
#2020-04-30|1489.84
#2020-05-01|1473.67
#2020-05-04|1460.96
#2020-05-05|1468.91
#2020-05-06|1451.00
#2020-05-07|1450.06
#2020-05-08|1485.76
#2020-05-11|1471.74
#2020-05-12|1472.63
#2020-05-13|1448.21
#2020-05-14|1445.12
#2020-05-15|1443.81
#2020-05-18|1478.82
#2020-05-19|1457.39
#2020-05-20|1468.60
#2020-05-21|1457.84
#2020-05-22|1460.34
#2020-05-25|1466.31
#2020-05-26|1484.93
#2020-05-27|1501.07
#2020-05-28|1511.89
#2020-05-29|1521.52
#2020-06-01|1532.24
#2020-06-02|1546.32
#2020-06-03|1564.77
#2020-06-04|1574.22
#2020-06-05|1590.72
#2020-06-08|1609.91
#2020-06-09|1600.04
#2020-06-10|1596.85
#2020-06-11|1543.54
#2020-06-12|1537.85
#2020-06-15|1533.39
#2020-06-16|1561.77
#2020-06-17|1557.30
#2020-06-18|1561.80
#2020-06-19|1559.09
#2020-06-22|1557.23
#2020-06-23|1564.89
#2020-06-24|1536.18
#2020-06-25|1540.55
#2020-06-26|1521.90
#2020-06-29|1538.35
#2020-06-30|1548.34
#2020-07-01|1546.77
#2020-07-02|1556.67
#2020-07-03|1560.47
#2020-07-06|1578.10
#2020-07-07|1571.01
#2020-07-08|1572.61
#2020-07-09|1568.11
#2020-07-10|1582.69
#2020-07-13|1584.75
#2020-07-14|1597.02
#2020-07-15|1601.37
#2020-07-16|1605.10
#2020-07-17|1608.01
#2020-07-20|1608.16
#2020-07-21|1614.34
#2020-07-22|1609.49
#2020-07-23|1604.94
#2020-07-24|1602.16
#2020-07-27|1605.12
#2020-07-28|1614.02
#2020-07-29|1618.16
#2020-07-30|1612.61
#2020-07-31|1596.66
#2020-08-03|1608.79
#2020-08-04|1627.90
#2020-08-05|1619.90
#2020-08-06|1614.81
#2020-08-07|1622.69
#2020-08-10|1629.99
#2020-08-11|1624.45
#2020-08-12|1635.14
#2020-08-13|1637.13
#2020-08-14|1637.10
#2020-08-17|1636.36
#2020-08-18|1641.39
#2020-08-19|1646.66
#2020-08-20|1635.36
#2020-08-21|1631.73
#2020-08-24|1646.85
#2020-08-25|1647.40
#2020-08-26|1655.02
#2020-08-27|1647.96
#2020-08-28|1645.73
#2020-08-31|1638.23
#2020-09-01|1653.07
#2020-09-02|1663.71
#2020-09-03|1646.87
#2020-09-04|1625.31
#2020-09-07|1620.92
#2020-09-08|1610.24
#2020-09-09|1621.18
#2020-09-10|1612.72
#2020-09-11|1613.68
#2020-09-14|1629.90
#2020-09-15|1635.50
#2020-09-16|1644.62
#2020-09-17|1640.12
#2020-09-18|1632.20
#2020-09-21|1605.96
#2020-09-22|1618.42
#2020-09-23|1592.14
#2020-09-24|1582.83
#2020-09-25|1590.15
#2020-09-28|1611.48
#2020-09-29|1613.38
#2020-09-30|1620.24
#2020-10-01|1623.00
#2020-10-02|1616.44
#2020-10-05|1638.71
#2020-10-06|1634.42
#2020-10-07|1641.28
#2020-10-08|1656.58
#2020-10-09|1658.28
#2020-10-12|1673.36
#2020-10-13|1666.79
#2020-10-14|1655.84
#2020-10-15|1645.20
#2020-10-16|1644.38
#2020-10-19|1629.28
#2020-10-20|1623.74
#2020-10-21|1627.17
#2020-10-22|1637.09
#2020-10-23|1638.92
#2020-10-26|1615.29
#2020-10-27|1605.69
#2020-10-28|1570.83
#2020-10-29|1571.66
#2020-10-30|1571.38
#2020-11-02|1578.28
#2020-11-03|1597.54
#2020-11-04|1610.07
#2020-11-05|1641.85
#2020-11-06|1648.50
#2020-11-09|1679.73
#2020-11-10|1694.73
#2020-11-11|1703.23
#2020-11-12|1707.95
#2020-11-13|1728.64
#2020-11-16|1745.90
#2020-11-17|1744.04
#2020-11-18|1733.38
#2020-11-19|1733.08
#2020-11-20|1735.51
#2020-11-23|1739.12
#2020-11-24|1766.94
#2020-11-25|1767.46
#2020-11-26|1772.28
#2020-11-27|1781.53
#2020-11-30|1769.75
#2020-12-01|1780.09
#2020-12-02|1787.15
#2020-12-03|1801.34
#2020-12-04|1805.81
#2020-12-07|1807.00
#2020-12-08|1810.68
#2020-12-09|1818.27
#2020-12-10|1818.76
#2020-12-11|1811.82
#2020-12-14|1810.63
#2020-12-15|1816.29
#2020-12-16|1813.33
#2020-12-17|1819.47
#2020-12-18|1821.93
#2020-12-21|1801.55
#2020-12-22|1789.24
#2020-12-23|1796.13
#2020-12-24|1798.42
#2020-12-25|1795.15
#2020-12-28|1799.73
#2020-12-29|1809.66
#2020-12-30|1801.66
#2020-12-31|1810.88
#2021-01-01|1810.88
#2021-01-04|1806.99
#2021-01-05|1806.26
#2021-01-06|1823.39
#2021-01-07|1831.33
#2021-01-08|1835.64
#2021-01-11|1828.61
#2021-01-12|1818.79
#2021-01-13|1822.57
#2021-01-14|1830.88
#2021-01-15|1824.78
#2021-01-18|1821.78
#2021-01-19|1826.91
#2021-01-20|1834.24
#2021-01-21|1837.55
#2021-01-22|1832.18
#2021-01-25|1843.29
#2021-01-26|1846.91
#2021-01-27|1820.82
#2021-01-28|1821.88
#2021-01-29|1788.89
#2021-02-01|1802.48
#2021-02-02|1815.93
#2021-02-03|1823.41
#2021-02-04|1841.18
#2021-02-05|1849.00
#2021-02-08|1862.71
#2021-02-09|1873.65
#2021-02-10|1872.41
#2021-02-11|1872.97
#2021-02-12|1868.52
#2021-02-15|1876.37
#2021-02-16|1875.84
#2021-02-17|1882.83
#2021-02-18|1872.90
#2021-02-19|1867.31
#2021-02-22|1862.31
#2021-02-23|1862.34
#2021-02-24|1855.34
#2021-02-25|1847.22
#2021-02-26|1819.17
#2021-03-01|1852.54
#2021-03-02|1843.68
#2021-03-03|1839.32
#2021-03-04|1822.53
#2021-03-05|1846.21
#2021-03-08|1857.74
#2021-03-09|1866.98
#2021-03-10|1895.63
#2021-03-11|1896.25
#2021-03-12|1907.55
#2021-03-15|1917.00
#2021-03-16|1930.98
#2021-03-17|1929.29
#2021-03-18|1913.87
#2021-03-19|1902.25
#2021-03-22|1917.91
#2021-03-23|1914.35
#2021-03-24|1894.67
#2021-03-25|1899.65
#2021-03-26|1914.73
#2021-03-29|1915.38
#2021-03-30|1910.69
#2021-03-31|1900.73
#2021-04-01|1910.83
#2021-04-02|1915.54
#2021-04-05|1933.34
#2021-04-06|1937.09
#2021-04-07|1937.27
#2021-04-08|1934.18
#2021-04-09|1930.03
#2021-04-12|1928.01
#2021-04-13|1930.98
#2021-04-14|1925.06
#2021-04-15|1939.64
#2021-04-16|1956.73
#2021-04-19|1952.35
#2021-04-20|1938.85
#2021-04-21|1949.05
#2021-04-22|1954.93
#2021-04-23|1956.88
#2021-04-26|1955.44
#2021-04-27|1946.92
#2021-04-28|1944.28
#2021-04-29|1968.76
#2021-04-30|1959.21
#2021-05-03|1968.10
#2021-05-04|1964.88
#2021-05-05|1972.33
#2021-05-06|1992.88
#2021-05-07|2014.99
#2021-05-10|2019.89
#2021-05-11|1996.84
#2021-05-12|1970.78
#2021-05-13|1972.11
#2021-05-14|1997.33
#2021-05-17|1975.03
#2021-05-18|1961.53
#2021-05-19|1942.39
#2021-05-20|1963.26
#2021-05-21|1966.24
#2021-05-24|1975.68
#2021-05-25|1969.37
#2021-05-26|1972.26
#2021-05-27|1973.79
#2021-05-28|1978.79
#2021-05-31|1976.32
#2021-06-01|1972.97
#2021-06-02|1974.00
#2021-06-03|1972.46
#2021-06-04|1985.27
#2021-06-07|1988.87
#2021-06-08|1986.56
#2021-06-09|1983.00
#2021-06-10|1994.48
#2021-06-11|1995.65
#2021-06-14|1995.04
#2021-06-15|1993.46
#2021-06-16|1983.56
#2021-06-17|1973.37
#2021-06-18|1949.00
#2021-06-21|1965.40
#2021-06-22|1978.59
#2021-06-23|1962.72
#2021-06-24|1972.84
#2021-06-25|1982.20
#2021-06-28|1978.20
#2021-06-29|1972.97
#2021-06-30|1977.08
#2021-07-01|1983.17
#2021-07-02|1993.65
#2021-07-05|1990.46
#2021-07-06|1981.90
#2021-07-07|1985.37
#2021-07-08|1980.50
#2021-07-09|1989.96
#2021-07-12|1994.71
#2021-07-13|1992.69
#2021-07-14|1992.20
#2021-07-15|1985.88
#2021-07-16|1979.86
#2021-07-19|1950.99
#2021-07-20|1957.50
#2021-07-21|1970.11
#2021-07-22|1973.63
#2021-07-23|1987.63
#2021-07-26|1991.38
#2021-07-27|1988.64
#2021-07-28|1976.34
#2021-07-29|1983.60
#2021-07-30|1981.77
#2021-08-02|1988.88
#2021-08-03|1995.14
#2021-08-04|1983.41
#2021-08-05|1985.10
#2021-08-06|1982.76
#2021-08-09|1980.53
#2021-08-10|1986.52
#2021-08-11|1993.52
#2021-08-12|1996.87
#2021-08-13|2003.51
#2021-08-16|1998.72
#2021-08-17|1994.49
#2021-08-18|1983.59
#2021-08-19|1980.69
#2021-08-20|1991.99
#2021-08-23|2004.33
#2021-08-24|2006.00
#2021-08-25|2004.67
#2021-08-26|1994.63
#2021-08-27|2003.72
#2021-08-30|2008.44
#2021-08-31|2008.65
#2021-09-01|2017.81
#2021-09-02|2027.19
#2021-09-03|2025.70
#2021-09-06|2032.64
#2021-09-07|2024.46
#2021-09-08|2025.22
#2021-09-09|2013.92
#2021-09-10|2002.27
#2021-09-13|2007.86
#2021-09-14|1978.03
#2021-09-15|1978.88
#2021-09-16|1974.66
#2021-09-17|1970.03
#2021-09-20|1950.58
#2021-09-21|1938.60
#2021-09-22|1945.34
#2021-09-23|1959.56
#2021-09-24|1956.84
#2021-09-27|1955.34
#2021-09-28|1929.40
#2021-09-29|1932.87
#2021-09-30|1921.16
#2021-10-01|1932.62
#2021-10-04|1927.42
#2021-10-05|1929.42
#2021-10-06|1915.73
#2021-10-07|1932.34
#2021-10-08|1911.89
#2021-10-11|1888.25
#2021-10-12|1872.88
#2021-10-13|1880.11
#2021-10-14|1904.00
#2021-10-15|1902.84
#2021-10-18|1893.65
#2021-10-19|1907.87
#2021-10-20|1930.57
#2021-10-21|1920.29
#2021-10-22|1911.74
#2021-10-25|1901.19
#2021-10-26|1909.23
#2021-10-27|1896.86
#2021-10-28|1894.24
#2021-10-29|1875.13
#2021-11-01|1891.26
#2021-11-02|1899.50
#2021-11-03|1911.12
#2021-11-04|1902.15
#2021-11-05|1913.60
#2021-11-08|1909.05
#2021-11-09|1919.06
#2021-11-10|1919.10
#2021-11-11|1910.92
#2021-11-12|1918.14
#2021-11-15|1918.11
#2021-11-16|1912.05
#2021-11-17|1906.95
#2021-11-18|1882.42
#2021-11-19|1868.66
#2021-11-22|1877.50
#2021-11-23|1880.71
#2021-11-24|1877.86
#2021-11-25|1881.01
#2021-11-26|1855.28
#2021-11-29|1851.63
#2021-11-30|1809.15
#2021-12-01|1800.18
#2021-12-02|1824.61
#2021-12-03|1827.91
#2021-12-06|1833.55
#2021-12-07|1837.13
#2021-12-08|1830.55
#2021-12-09|1820.68
#2021-12-10|1830.54
#2021-12-13|1820.30
#2021-12-14|1825.47
#2021-12-15|1829.58
#2021-12-16|1859.55
#2021-12-17|1865.56
#2021-12-20|1851.56
#2021-12-21|1866.33
#2021-12-22|1874.53
#2021-12-23|1888.87
#2021-12-24|1887.76
#2021-12-27|1892.82
#2021-12-28|1898.87
#2021-12-29|1898.99
#2021-12-30|1898.87
#2021-12-31|1894.44
#2022-01-03|1898.76
#2022-01-04|1895.86
#2022-01-05|1891.47
#2022-01-06|1888.89
#2022-01-07|1887.45
#2022-01-10|1886.40
#2022-01-11|1897.19
#2022-01-12|1905.50
#2022-01-13|1904.62
#2022-01-14|1900.64
#2022-01-17|1899.27
#2022-01-18|1879.06
#2022-01-19|1871.55
#2022-01-20|1865.87
#2022-01-21|1841.50
#2022-01-24|1835.25
#2022-01-25|1829.04
#2022-01-26|1797.14
#2022-01-27|1784.38
#2022-01-28|1822.26
#2022-01-31|1841.13
#2022-02-01|1840.19
#2022-02-02|1854.03
#2022-02-03|1859.81
#2022-02-04|1851.38
#2022-02-07|1853.48
#2022-02-08|1859.38
#2022-02-09|1886.65
#2022-02-10|1864.75
#2022-02-11|1850.21
#2022-02-14|1832.48
#2022-02-15|1853.91
#2022-02-16|1851.90
#2022-02-17|1837.06
#2022-02-18|1835.13
#2022-02-21|1831.70
#2022-02-22|1825.19
#2022-02-23|1796.80
#2022-02-24|1777.78
#2022-02-25|1822.36
#2022-02-28|1814.09
#2022-03-01|1797.79
#2022-03-02|1809.61
#2022-03-03|1807.11
#2022-03-04|1795.36
#2022-03-07|1768.84
#2022-03-08|1740.98
#2022-03-09|1774.01
#2022-03-10|1770.07
#2022-03-11|1762.64
#2022-03-14|1755.62
#2022-03-15|1771.91
#2022-03-16|1789.95
#2022-03-17|1807.43
#2022-03-18|1804.13
#2022-03-21|1802.06
#2022-03-22|1810.41
#2022-03-23|1798.57
#2022-03-24|1806.63
#2022-03-25|1812.59
#2022-03-28|1817.32
#2022-03-29|1839.07
#2022-03-30|1846.06
#2022-03-31|1825.52
#2022-04-01|1842.04
#2022-04-04|1856.73
#2022-04-05|1853.83
#2022-04-06|1847.41
#2022-04-07|1841.64
#2022-04-08|1854.15
#2022-04-11|1850.89
#2022-04-12|1843.45
#2022-04-13|1861.08
#2022-04-14|1850.28
#2022-04-15|1849.16
#2022-04-18|1833.02
#2022-04-19|1844.94
#2022-04-20|1851.77
#2022-04-21|1842.46
#2022-04-22|1793.54
#2022-04-25|1783.90
#2022-04-26|1756.96
#2022-04-27|1736.90
#2022-04-28|1732.53
#2022-04-29|1692.30
#2022-05-02|1698.30
#2022-05-03|1707.91
#2022-05-04|1739.93
#2022-05-05|1714.32
#2022-05-06|1700.67
#2022-05-09|1673.63
#2022-05-10|1677.44
#2022-05-11|1666.46
#2022-05-12|1669.65
#2022-05-13|1698.04
#2022-05-16|1703.39
#2022-05-17|1731.46
#2022-05-18|1708.24
#2022-05-19|1683.22
#2022-05-20|1696.85
#2022-05-23|1718.88
#2022-05-24|1726.59
#2022-05-25|1739.17
#2022-05-26|1756.67
#2022-05-27|1773.69
#2022-05-30|1775.41
#2022-05-31|1763.11
#2022-06-01|1755.33
#2022-06-02|1761.38
#2022-06-03|1745.59
#2022-06-06|1743.37
#2022-06-07|1746.66
#2022-06-08|1736.65
#2022-06-09|1712.41
#2022-06-10|1682.14
#2022-06-13|1634.84
#2022-06-14|1616.82
#2022-06-15|1628.26
#2022-06-16|1598.47
#2022-06-17|1609.76
#2022-06-20|1623.63
#2022-06-21|1639.65
#2022-06-22|1648.71
#2022-06-23|1661.78
#2022-06-24|1678.49
#2022-06-27|1680.45
#2022-06-28|1663.15
#2022-06-29|1659.62
#2022-06-30|1652.34
#2022-07-01|1667.61
#2022-07-04|1672.77
#2022-07-05|1662.77
#2022-07-06|1661.75
#2022-07-07|1672.07
#2022-07-08|1669.64
#2022-07-11|1656.28
#2022-07-12|1660.44
#2022-07-13|1660.61
#2022-07-14|1640.92
#2022-07-15|1663.21
#2022-07-18|1660.77
#2022-07-19|1682.57
#2022-07-20|1678.80
#2022-07-21|1669.10
#2022-07-22|1652.21
#2022-07-25|1651.18
#2022-07-26|1646.32
#2022-07-27|1661.30
#2022-07-28|1656.14
#2022-07-29|1651.89
#2022-08-01|1657.65
#2022-08-02|1646.80
#2022-08-03|1650.95
#2022-08-04|1656.93
#2022-08-05|1651.57
#2022-08-08|1652.09
#2022-08-09|1639.69
#2022-08-10|1664.24
#2022-08-11|1666.06
#2022-08-12|1676.29
#2022-08-15|1684.20
#2022-08-16|1689.08
#2022-08-17|1669.94
#2022-08-18|1674.43
#2022-08-19|1664.95
#2022-08-22|1641.54
#2022-08-23|1631.86
#2022-08-24|1628.98
#2022-08-25|1641.85
#2022-08-26|1615.48
#2022-08-29|1601.20
#2022-08-30|1595.40
#2022-08-31|1588.76
#2022-09-01|1580.97
#2022-09-02|1571.77
#2022-09-05|1563.19
#2022-09-06|1545.39
#2022-09-07|1550.51
#2022-09-08|1554.57
#2022-09-09|1583.68
#2022-09-12|1600.68
#2022-09-13|1548.02
#2022-09-14|1542.68
#2022-09-15|1531.54
#2022-09-16|1527.57
#2022-09-19|1524.85
#2022-09-20|1507.20
#2022-09-21|1481.79
#2022-09-22|1471.09
#2022-09-23|1444.66
#2022-09-26|1419.35
#2022-09-27|1414.63
#2022-09-28|1430.52
#2022-09-29|1416.00
#2022-09-30|1400.87
#2022-10-03|1437.91
#2022-10-04|1475.14
#2022-10-05|1459.64
#2022-10-06|1441.94
#2022-10-07|1414.87
#2022-10-10|1405.48
#2022-10-11|1391.43
#2022-10-12|1379.79
#2022-10-13|1400.85
#2022-10-14|1396.94
#2022-10-17|1423.06
#2022-10-18|1434.08
#2022-10-19|1426.48
#2022-10-20|1432.82
#2022-10-21|1428.16
#2022-10-24|1448.38
#2022-10-25|1477.91
#2022-10-26|1490.34
#2022-10-27|1494.71
#2022-10-28|1522.34
#2022-10-31|1520.20
#2022-11-01|1523.83
#2022-11-02|1517.05
#2022-11-03|1491.51
#2022-11-04|1508.04
#2022-11-07|1518.96
#2022-11-08|1535.43
#2022-11-09|1516.51
#2022-11-10|1564.57
#2022-11-11|1576.58
#2022-11-14|1561.63
#2022-11-15|1561.21
#2022-11-16|1556.64
#2022-11-17|1562.09
#2022-11-18|1579.33
#2022-11-21|1568.85
#2022-11-22|1587.43
#2022-11-23|1597.42
#2022-11-24|1604.05
#2022-11-25|1605.28
#2022-11-28|1590.43
#2022-11-29|1585.03
#2022-11-30|1603.93
#2022-12-01|1619.19
#2022-12-02|1610.40
#2022-12-05|1592.49
#2022-12-06|1579.10
#2022-12-07|1573.68
#2022-12-08|1577.62
#2022-12-09|1581.09
#2022-12-12|1591.32
#2022-12-13|1604.54
#2022-12-14|1587.10
#2022-12-15|1557.18
#2022-12-16|1539.10
#2022-12-19|1529.18
#2022-12-20|1537.43
#2022-12-21|1551.81
#2022-12-22|1549.35
#2022-12-23|1553.90
#2022-12-26|1553.46
#2022-12-27|1558.55
#2022-12-28|1543.39
#2022-12-29|1560.15
#2022-12-30|1558.32
#2023-01-02|1561.41
#2023-01-03|1572.51
#2023-01-04|1590.17
#2023-01-05|1590.13
#2023-01-06|1621.70
#2023-01-09|1628.41
#2023-01-10|1634.51
#2023-01-11|1635.00
#2023-01-12|1656.47
#2023-01-13|1662.20
#2023-01-16|1661.45
#2023-01-17|1653.66
#2023-01-18|1638.42
#2023-01-19|1624.40
#2023-01-20|1639.86
#2023-01-23|1650.34
#2023-01-24|1658.89
#2023-01-25|1673.42
#2023-01-26|1673.65
#2023-01-27|1670.30
#2023-01-30|1669.06
#2023-01-31|1676.90
#2023-02-01|1689.45
#2023-02-02|1706.99
#2023-02-03|1675.86
#2023-02-06|1654.88
#2023-02-07|1654.73
#2023-02-08|1646.47
#2023-02-09|1634.38
#2023-02-10|1638.59
#2023-02-13|1650.33
#2023-02-14|1657.44
#2023-02-15|1660.22
#2023-02-16|1671.17
#2023-02-17|1671.98
#2023-02-20|1675.88
#2023-02-21|1648.22
#2023-02-22|1646.33
#2023-02-23|1636.44
#2023-02-24|1620.54
#2023-02-27|1625.80
#2023-02-28|1619.27
#2023-03-01|1611.15
#2023-03-02|1610.41
#2023-03-03|1626.00
#2023-03-06|1634.29
#2023-03-07|1615.72
#2023-03-08|1615.05
#2023-03-09|1603.65
#2023-03-10|1596.66
#2023-03-13|1592.44
#2023-03-14|1598.80
#2023-03-15|1594.70
#2023-03-16|1605.64
#2023-03-17|1603.13
#2023-03-20|1623.77
#2023-03-21|1630.49
#2023-03-22|1616.08
#2023-03-23|1622.83
#2023-03-24|1621.58
#2023-03-27|1632.55
#2023-03-28|1630.73
#2023-03-29|1648.24
#2023-03-30|1657.75
#2023-03-31|1672.92
#2023-04-03|1679.72
#2023-04-04|1687.13
#2023-04-05|1696.54
#2023-04-06|1693.92
#2023-04-07|1692.83
#2023-04-10|1689.43
#2023-04-11|1691.85
#2023-04-12|1687.59
#2023-04-13|1702.98
#2023-04-14|1695.30
#2023-04-17|1693.27
#2023-04-18|1693.39
#2023-04-19|1675.28
#2023-04-20|1638.75
#2023-04-21|1642.71
#2023-04-24|1635.92
#2023-04-25|1630.57
#2023-04-26|1628.94
#2023-04-27|1661.77
#2023-04-28|1672.99
#2023-05-01|1671.17
#2023-05-02|1640.67
#2023-05-03|1641.97
#2023-05-04|1632.31
#2023-05-05|1642.76
#2023-05-08|1643.38
#2023-05-09|1633.04
#2023-05-10|1636.60
#2023-05-11|1632.76
#2023-05-12|1629.33
#2023-05-15|1633.33
#2023-05-16|1617.59
#2023-05-17|1621.20
#2023-05-18|1622.38
#2023-05-19|1626.27
#2023-05-22|1630.25
#2023-05-23|1620.16
#2023-05-24|1603.29
#2023-05-25|1579.91
#2023-05-26|1592.41
#2023-05-29|1597.27
#2023-05-30|1597.61
#2023-05-31|1591.00
#2023-06-01|1601.90
#2023-06-02|1586.25
#2023-06-05|1593.35
#2023-06-06|1588.56
#2023-06-07|1598.56
#2023-06-08|1602.11
#2023-06-09|1601.73
#2023-06-12|1609.21
#2023-06-13|1615.57
#2023-06-14|1622.03
#2023-06-15|1636.90
#2023-06-16|1634.89
#2023-06-19|1631.06
#2023-06-20|1615.61
#2023-06-21|1609.76
#2023-06-22|1608.10
#2023-06-23|1591.69
#2023-06-26|1601.07
#2023-06-27|1620.54
#2023-06-28|1630.30
#2023-06-29|1634.26
#2023-06-30|1642.79
#2023-07-03|1649.50
#2023-07-04|1649.26
#2023-07-05|1646.04
#2023-07-06|1630.75
#2023-07-07|1630.73
#2023-07-10|1629.52
#2023-07-11|1636.85
#2023-07-12|1647.60
#2023-07-13|1658.89
#2023-07-14|1633.39
#2023-07-17|1612.36
#2023-07-18|1618.34
#2023-07-19|1644.07
#2023-07-20|1646.69
#2023-07-21|1646.67
#2023-07-24|1658.61
#2023-07-25|1655.06
#2023-07-26|1649.22
#2023-07-27|1648.91
#2023-07-28|1647.16
#2023-07-31|1644.68
#2023-08-01|1645.67
#2023-08-02|1626.00
#2023-08-03|1619.76
#2023-08-04|1616.54
#2023-08-07|1620.77
#2023-08-08|1618.43
#2023-08-09|1622.81
#2023-08-10|1634.46
#2023-08-11|1635.79
#2023-08-14|1635.97
#2023-08-15|1630.68
#2023-08-16|1618.37
#2023-08-17|1616.27
#2023-08-18|1613.32
#2023-08-21|1613.22
#2023-08-22|1616.99
#2023-08-23|1624.60
#2023-08-24|1615.87
#2023-08-25|1613.53
#2023-08-28|1630.23
#2023-08-29|1656.08
#2023-08-30|1663.73
#2023-08-31|1669.88
#2023-09-01|1663.57
#2023-09-04|1661.04
#2023-09-05|1641.73
#2023-09-06|1642.69
#2023-09-07|1641.93
#2023-09-08|1639.11
#2023-09-11|1653.61
#2023-09-12|1652.45
#2023-09-13|1653.22
#2023-09-14|1668.37
#2023-09-15|1664.70
#2023-09-18|1659.48
#2023-09-19|1657.98
#2023-09-20|1659.41
#2023-09-21|1634.40
#2023-09-22|1631.26
#2023-09-25|1623.71
#2023-09-26|1605.55
#2023-09-27|1602.29
#2023-09-28|1608.35
#2023-09-29|1607.18
#2023-10-02|1596.02
#2023-10-03|1585.32
#2023-10-04|1573.52
#2023-10-05|1578.06
#2023-10-06|1579.13
#2023-10-09|1594.02
#2023-10-10|1610.32
#2023-10-11|1617.87
#2023-10-12|1609.59
#2023-10-13|1597.95
#2023-10-16|1603.78
#2023-10-17|1612.76
#2023-10-18|1604.82
#2023-10-19|1594.35
#2023-10-20|1583.79
#2023-10-23|1574.06
#2023-10-24|1599.22
#2023-10-25|1585.16
#2023-10-26|1554.44
#2023-10-27|1551.93
#2023-10-30|1568.31
#2023-10-31|1583.72
#2023-11-01|1599.71
#2023-11-02|1628.40
#2023-11-03|1652.96
#2023-11-06|1660.79
#2023-11-07|1651.68
#2023-11-08|1637.64
#2023-11-09|1636.13
#2023-11-10|1636.29
#2023-11-13|1634.28
#2023-11-14|1652.04
#2023-11-15|1669.75
#2023-11-16|1655.37
#2023-11-17|1659.36
#2023-11-20|1672.46
#2023-11-21|1670.80
#2023-11-22|1667.74
#2023-11-23|1669.11
#2023-11-24|1669.75
#2023-11-27|1665.45
#2023-11-28|1674.85
#2023-11-29|1679.14
#2023-11-30|1686.76
#2023-12-01|1687.60
#2023-12-04|1689.23
#2023-12-05|1677.92
#2023-12-06|1682.19
#2023-12-07|1687.86
#2023-12-08|1692.91
#2023-12-11|1694.53
#2023-12-12|1695.40
#2023-12-13|1697.51
#2023-12-14|1720.76
#2023-12-15|1710.99
#2023-12-18|1708.93
#2023-12-19|1710.17
#2023-12-20|1711.24
#2023-12-21|1715.32
#2023-12-22|1724.61
#2023-12-25|1724.93
#2023-12-26|1732.49
#2023-12-27|1745.07
#2023-12-28|1754.27
#2023-12-29|1753.31
#2024-01-01|1753.42
#2024-01-02|1760.42
#2024-01-03|1745.05
#2024-01-04|1739.84
#2024-01-05|1747.81
#2024-01-08|1757.18
#2024-01-09|1744.77
#2024-01-10|1743.46
#2024-01-11|1736.48
#2024-01-12|1744.96
#2024-01-15|1749.93
#2024-01-16|1742.96
#2024-01-17|1722.82
#2024-01-18|1733.67
#2024-01-19|1757.49
#2024-01-22|1770.33
#2024-01-23|1783.41
#2024-01-24|1768.79
#2024-01-25|1783.45
#2024-01-26|1784.32
#2024-01-29|1788.32
#2024-01-30|1789.76
#2024-01-31|1771.68
#2024-02-01|1781.82
#2024-02-02|1772.19
#2024-02-05|1750.61
#2024-02-06|1745.88
#2024-02-07|1734.72
#2024-02-08|1719.41
#2024-02-09|1730.75
#2024-02-12|1736.58
#2024-02-13|1726.00
#2024-02-14|1722.90
#2024-02-15|1724.89
#2024-02-16|1715.57
#2024-02-19|1722.40
#2024-02-20|1724.60
#2024-02-21|1723.57
#2024-02-22|1730.85
#2024-02-23|1731.39
#2024-02-26|1723.34
#2024-02-27|1728.39
#2024-02-28|1726.14
#2024-02-29|1734.08
#2024-03-01|1739.64
#2024-03-04|1739.41
#2024-03-05|1738.04
#2024-03-06|1740.04
#2024-03-07|1736.72
#2024-03-08|1751.50
#2024-03-11|1753.02
#2024-03-12|1750.21
#2024-03-13|1751.45
#2024-03-14|1740.95
#2024-03-15|1726.86
#2024-03-18|1734.00
#2024-03-19|1730.97
#2024-03-20|1751.07
#2024-03-21|1770.36
#2024-03-22|1762.60
#2024-03-25|1761.27
#2024-03-26|1765.66
#2024-03-27|1774.32
#2024-03-28|1782.36
#2024-03-29|1787.98
#2024-04-01|1778.09
#2024-04-02|1778.05
#2024-04-03|1777.05
#2024-04-04|1773.33
#2024-04-05|1761.82
#2024-04-08|1759.73
#2024-04-09|1761.27
#2024-04-10|1742.57
#2024-04-11|1738.57
#2024-04-12|1714.21
#2024-04-15|1697.63
#2024-04-16|1677.00
#2024-04-17|1672.07
#2024-04-18|1685.37
#2024-04-19|1682.31
#2024-04-22|1679.04
#2024-04-23|1689.42
#2024-04-24|1701.56
#2024-04-25|1678.95
#2024-04-26|1683.49
#2024-04-29|1691.72
#2024-04-30|1677.98
#2024-05-01|1676.25
#2024-05-02|1685.77
#2024-05-03|1701.17
#2024-05-06|1703.81
#2024-05-07|1718.33
#2024-05-08|1722.33
#2024-05-09|1717.44
#2024-05-10|1727.97
#2024-05-13|1732.22
#2024-05-14|1739.22
#2024-05-15|1745.62
#2024-05-16|1746.68
#2024-05-17|1741.10
#2024-05-20|1741.55
#2024-05-21|1729.22
#2024-05-22|1729.69
#2024-05-23|1717.14
#2024-05-24|1708.14
#2024-05-27|1717.95
#2024-05-28|1717.40
#2024-05-29|1696.73
#2024-05-30|1706.61
#2024-05-31|1727.48
#2024-06-03|1739.94
#2024-06-04|1746.71
#2024-06-05|1749.31
#2024-06-06|1750.16
#2024-06-07|1739.59
#2024-06-10|1727.58
#2024-06-11|1720.19
#2024-06-12|1724.15
#2024-06-13|1728.76
#2024-06-14|1726.65
#2024-06-17|1723.32
#2024-06-18|1735.84
#2024-06-19|1741.44
#2024-06-20|1749.93
#2024-06-21|1746.92
#2024-06-24|1759.96
#2024-06-25|1760.69
#2024-06-26|1755.79
#2024-06-27|1766.21
#2024-06-28|1779.94
#2024-07-01|1785.54
#2024-07-02|1778.30
#2024-07-03|1785.46
#2024-07-04|1802.00
#2024-07-05|1812.97
#2024-07-08|1813.01
#2024-07-09|1814.48
#2024-07-10|1824.56
#2024-07-11|1839.07
#2024-07-12|1834.51
#2024-07-15|1842.16
#2024-07-16|1850.95
#2024-07-17|1863.40
#2024-07-18|1854.77
#2024-07-19|1833.58
#2024-07-22|1814.00
#2024-07-23|1810.20
#2024-07-24|1806.61
#2024-07-25|1795.37
#2024-07-26|1813.34
#2024-07-29|1822.58
#2024-07-30|1820.01
#2024-07-31|1859.16
#2024-08-01|1845.08
#2024-08-02|1823.32
#2024-08-05|1751.72
#2024-08-06|1768.89
#2024-08-07|1784.79
#2024-08-08|1793.43
#2024-08-09|1804.68
#2024-08-12|1798.22
#2024-08-13|1816.93
#2024-08-14|1831.43
#2024-08-15|1842.27
#2024-08-16|1868.09
#2024-08-19|1881.89
#2024-08-20|1886.26
#2024-08-21|1885.89
#2024-08-22|1880.40
#2024-08-23|1895.76
#2024-08-26|1898.10
#2024-08-27|1899.18
#2024-08-28|1893.21
#2024-08-29|1884.56
#2024-08-30|1891.74
#2024-09-02|1892.02
#2024-09-03|1885.95
#2024-09-04|1865.64
#2024-09-05|1869.65
#2024-09-06|1860.84
#2024-09-09|1865.20
#2024-09-10|1860.80
#2024-09-11|1861.43
#2024-09-12|1887.00
#2024-09-13|1895.53
#2024-09-16|1910.28
#2024-09-17|1895.33
#2024-09-18|1892.84
#2024-09-19|1896.26
#2024-09-20|1900.13
#2024-09-23|1905.83
#2024-09-24|1918.14
#2024-09-25|1909.14
#2024-09-26|1925.31
#2024-09-27|1937.74
#2024-09-30|1921.89
#2024-10-01|1920.70
#2024-10-02|1912.77
#2024-10-03|1903.62
#2024-10-04|1897.88
#2024-10-07|1892.37
#2024-10-08|1895.34
#2024-10-09|1907.78
#2024-10-10|1898.80
#2024-10-11|1904.02
#2024-10-14|1913.54
#2024-10-15|1923.79
#2024-10-16|1935.13
#2024-10-17|1934.43
#2024-10-18|1935.01
#2024-10-21|1919.38
#2024-10-22|1898.17
#2024-10-23|1908.09
#2024-10-24|1902.69
#2024-10-25|1889.40
#2024-10-28|1901.12
#2024-10-29|1909.51
#2024-10-30|1905.27
#2024-10-31|1903.91
#2024-11-01|1903.11
#2024-11-04|1904.08
#2024-11-05|1908.28
#2024-11-06|1928.57
#2024-11-07|1924.58
#2024-11-08|1928.45
#2024-11-11|1922.59
#2024-11-12|1901.71
#2024-11-13|1893.88
#2024-11-14|1878.14
#2024-11-15|1887.03
#2024-11-18|1905.03
#2024-11-19|1900.19
#2024-11-20|1899.24
#2024-11-21|1913.96
#2024-11-22|1923.97
#2024-11-25|1936.98
#2024-11-26|1945.61
#2024-11-27|1946.98
#2024-11-28|1948.01
#2024-11-29|1947.22
#2024-12-02|1940.27
#2024-12-03|1953.92
#2024-12-04|1939.10
#2024-12-05|1950.06
#2024-12-06|1951.51
#2024-12-09|1908.06
#2024-12-10|1906.62
#2024-12-11|1904.00
#2024-12-12|1915.92
#2024-12-13|1911.95
#2024-12-16|1892.10
#2024-12-17|1878.50
#2024-12-18|1858.74
#2024-12-19|1830.68
#2024-12-20|1838.78
#2024-12-23|1842.21
#2024-12-24|1850.35
#2024-12-25|1850.47
#2024-12-26|1849.50
#2024-12-27|1850.95
#2024-12-30|1835.47
#2024-12-31|1839.08
#2025-01-01|1839.38
#2025-01-02|1843.09
#2025-01-03|1850.89
#2025-01-06|1847.36
#2025-01-07|1840.75
#2025-01-08|1846.65
#2025-01-09|1842.07
#2025-01-10|1817.56
#2025-01-13|1813.28
#2025-01-14|1823.01
#2025-01-15|1834.46
#2025-01-16|1841.06
#2025-01-17|1848.47
#2025-01-20|1854.28
#2025-01-21|1865.81
#2025-01-22|1874.58
#2025-01-23|1883.72
#2025-01-24|1886.94
#2025-01-27|1890.57
#2025-01-28|1888.96
#2025-01-29|1899.39
#2025-01-30|1885.20
#2025-01-31|1874.41
#2025-02-03|1872.61
#2025-02-04|1884.03
#2025-02-05|1915.23
#2025-02-06|1920.10
#2025-02-07|1912.32
#2025-02-10|1929.95
#2025-02-11|1937.45
#2025-02-12|1940.75
#2025-02-13|1962.97
#2025-02-14|1973.71
#2025-02-17|1975.89
#2025-02-18|1980.46
#2025-02-19|1991.54
#2025-02-20|1993.87
#2025-02-21|1991.39
#2025-02-24|1993.99
#2025-02-25|1998.19
#2025-02-26|1981.05
#2025-02-27|1980.34
#2025-02-28|1975.89
#2025-03-03|1989.71
#2025-03-04|1963.12
#2025-03-05|1970.80
#2025-03-06|1983.53
#2025-03-07|2006.32
#2025-03-10|1994.48
#2025-03-11|1950.55
#2025-03-12|1943.59
#2025-03-13|1947.28
#2025-03-14|1958.07
#2025-03-17|1985.92
#2025-03-18|1985.54
#2025-03-19|1987.37
#2025-03-20|1990.99
#2025-03-21|1999.12
#2025-03-24|1997.14
#2025-03-25|2000.66
#2025-03-26|2013.98
#2025-03-27|2018.13
#2025-03-28|2008.67
#2025-03-31|1996.91
#2025-04-01|2009.46
#2025-04-02|2003.12
#2025-04-03|1970.92
#2025-04-04|1895.32
#2025-04-07|1847.47
#2025-04-08|1845.70
#2025-04-09|1890.44
#2025-04-10|1922.92
#2025-04-11|1933.53
#2025-04-14|1967.60
#2025-04-15|1979.92
#2025-04-16|1956.74
#2025-04-17|1966.10
#2025-04-18|1968.98
#2025-04-21|1944.64
#2025-04-22|1965.12
#2025-04-23|1973.72
#2025-04-24|1975.34
#2025-04-25|1958.82
#2025-04-28|1971.87
#2025-04-29|1987.19
#2025-04-30|2008.98
#2025-05-01|2005.36
#2025-05-02|2019.86
#2025-05-05|2018.49
#2025-05-06|2033.94
#2025-05-07|2031.54
#2025-05-08|2015.44
#2025-05-09|2024.42
#2025-05-12|2029.44
#2025-05-13|2021.34
#2025-05-14|2023.40
#2025-05-15|2058.25
#2025-05-16|2067.76
#2025-05-19|2074.81
#2025-05-20|2076.74
#2025-05-21|2072.02
#2025-05-22|2058.59
#2025-05-23|2058.11
#2025-05-26|2068.23
#2025-05-27|2070.49
#2025-05-28|2067.05
#2025-05-29|2059.29
#2025-05-30|2065.13
#2025-06-02|2078.98
#2025-06-03|2085.11
#2025-06-04|2089.12
#2025-06-05|2100.51
#2025-06-06|2110.14
#2025-06-09|2109.30
#2025-06-10|2107.62
#2025-06-11|2097.89
#2025-06-12|2103.29
#2025-06-13|2078.70
#2025-06-16|2093.44
#2025-06-17|2070.80
#2025-06-18|2078.40
#2025-06-19|2070.15
#2025-06-20|2076.35
#2025-06-23|2089.76
#2025-06-24|2134.41
#2025-06-25|2121.57
#2025-06-26|2139.13
#2025-06-27|2149.35
#2025-06-30|2173.74
#2025-07-01|2183.99
#2025-07-02|2179.20
#2025-07-03|2196.80
#2025-07-04|2197.25
#2025-07-07|2176.76
#2025-07-08|2172.60
#2025-07-09|2166.83
#2025-07-10|2160.55
#2025-07-11|2151.90
#2025-07-14|2151.74
#2025-07-15|2137.21
#2025-07-16|2144.20
#2025-07-17|2165.93
#2025-07-18|2170.42
#2025-07-21|2192.87
#2025-07-22|2194.26
#2025-07-23|2209.97
#2025-07-24|2227.69
#2025-07-25|2203.65
#2025-07-28|2197.39
#2025-07-29|2189.55
#2025-07-30|2202.77
#2025-07-31|2195.27
#2025-08-01|2176.00
#2025-08-04|2198.79
#2025-08-05|2195.66
#2025-08-06|2222.05
#2025-08-07|2236.00
#2025-08-08|2262.14
#2025-08-11|2256.71
#2025-08-12|2287.80
#2025-08-13|2299.59
#2025-08-14|2290.74
#2025-08-15|2303.22
#2025-08-18|2304.87
#2025-08-19|2298.02
#2025-08-20|2294.06
#2025-08-21|2289.20
#2025-08-22|2301.63
#2025-08-25|2299.40
#2025-08-26|2290.29
#2025-08-27|2299.07
#2025-08-28|2306.73
#2025-08-29|2312.72
#2025-09-01|2302.70
#2025-09-02|2295.97
#2025-09-03|2283.96
#2025-09-04|2310.46
#2025-09-05|2315.68
#2025-09-08|2299.15
#2025-09-09|2308.62
#2025-09-10|2328.58
#2025-09-11|2355.19
#2025-09-12|2342.49
#2025-09-15|2352.42
#2025-09-16|2357.00
#2025-09-17|2361.41
#2025-09-18|2361.63
#2025-09-19|2355.46
#2025-09-22|2355.17
#2025-09-23|2359.88
#2025-09-24|2353.98
#2025-09-25|2356.98
#2025-09-26|2340.38
#2025-09-29|2351.52
#2025-09-30|2361.43
#2025-10-01|2368.63
#2025-10-02|2368.85
#2025-10-03|2382.01
#2025-10-06|2375.11
#2025-10-07|2368.16
#2025-10-08|2382.82
#2025-10-09|2395.03
#2025-10-10|2387.82
#2025-10-13|2368.93
#2025-10-14|2368.45
#2025-10-15|2399.62
#2025-10-16|2427.28
#2025-10-17|2429.67
#2025-10-20|2453.96
#2025-10-21|2445.17
#2025-10-22|2429.17
#2025-10-23|2401.70
#2025-10-24|2425.30
#2025-10-27|2468.94
#2025-10-28|2477.87
#2025-10-29|2477.61
#2025-10-30|2459.77
#2025-10-31|2475.51
#2025-11-03|2476.27
#2025-11-04|2414.44
#2025-11-05|2366.45
#2025-11-06|2357.70
#2025-11-07|2353.31
#2025-11-10|2375.17
#2025-11-11|2399.23
#2025-11-12|2404.68
#2025-11-13|2402.26
#2025-11-14|2369.64
#2025-11-17|2375.12
#2025-11-18|2338.11
#2025-11-19|2324.85
#2025-11-20|2315.61
#2025-11-21|2295.40
#2025-11-24|2304.63
#2025-11-25|2315.96
#2025-11-26|2346.32
#2025-11-27|2352.28
#2025-11-28|2354.06
#2025-12-01|2339.11
#2025-12-02|2347.54
#2025-12-03|2362.66
#2025-12-04|2383.31
#2025-12-05|2404.95
#2025-12-08|2397.97
#2025-12-09|2390.10
#2025-12-10|2396.78
#2025-12-11|2394.95
#2025-12-12|2382.83
#2025-12-15|2367.40
#2025-12-16|2355.86
#2025-12-17|2369.16
#2025-12-18|2372.83
#2025-12-19|2382.73
#2025-12-22|2409.03
#2025-12-23|2419.63
#2025-12-24|2431.39
#2025-12-25|2431.46
#2025-12-26|2459.61
#2025-12-29|2480.17
#2025-12-30|2475.71
#2025-12-31|2469.17
#2026-01-01|2469.21
#2026-01-02|2503.33
#2026-01-05|2544.94
#2026-01-06|2543.92
#2026-01-07|2536.41
#2026-01-08|2509.57
#2026-01-09|2506.08
#2026-01-12|2508.43
#2026-01-13|2499.72
#2026-01-14|2508.82
#2026-01-15|2526.08
#2026-01-16|2531.74
#2026-01-19|2539.19
#2026-01-20|2506.05
#2026-01-21|2521.52
#2026-01-22|2574.62
#2026-01-23|2580.71
#2026-01-26|2613.27
#2026-01-27|2654.85
#2026-01-28|2697.25
#2026-01-29|2693.31
#2026-01-30|2715.17
#2026-02-02|2670.49
#2026-02-03|2783.11
#2026-02-04|2786.31
#2026-02-05|2732.91
#2026-02-06|2755.77
#2026-02-09|2821.74
#2026-02-10|2841.55
#2026-02-11|2872.69
#2026-02-12|2896.67
#2026-02-13|2911.46
#2026-02-16|2922.55
#2026-02-17|2917.21
#2026-02-18|2900.05
#2026-02-19|2942.04
#2026-02-20|2944.68
#2026-02-23|2961.10
#2026-02-24|2986.62
#2026-02-25|3010.87
#2026-02-26|3048.32
#2026-02-27|3071.45
#2026-03-02|3060.44
#2026-03-03|2943.17
#2026-03-04|2880.56
#2026-03-05|2945.90
#2026-03-06|2910.78
#2026-03-09|2822.87
#2026-03-10|2918.98
#2026-03-11|2922.48
#2026-03-12|2887.72
#2026-03-13|2871.92
#2026-03-16|2903.83
#2026-03-17|2932.98
#2026-03-18|2970.60
#2026-03-19|2932.58
#2026-03-20|2905.62
#2026-03-23|2864.34
#2026-03-24|2911.47
#2026-03-25|2924.73
#2026-03-26|2857.80
#2026-03-27|2837.06
#2026-03-30|2793.52
#2026-03-31|2767.69
#2026-04-01|2877.63
#2026-04-02|2841.61
#2026-04-03|2873.10
#2026-04-06|2902.26
#2026-04-07|2921.95
#2026-04-08|3047.67
#2026-04-09|3007.36
#2026-04-10|3005.17
#2026-04-13|2975.21
#2026-04-14|3016.42
#2026-04-15|3038.30
#2026-04-16|3116.13
#2026-04-17|3116.26
#2026-04-20|3129.93
#2026-04-21|3155.89
#2026-04-22|3151.84
#2026-04-23|3193.70
#2026-04-24|3152.78
#2026-04-27|3153.73
#2026-04-28|3114.00
#2026-04-29|3146.10
#2026-04-30|3173.56
#2026-05-01|3189.29
#2026-05-04|3243.87
#2026-05-05|3246.20
#2026-05-06|3353.89
#2026-05-07|3371.22
#2026-05-08|3353.94
#2026-05-11|3427.86
#2026-05-12|3395.32
#2026-05-13|3428.12
#2026-05-14|3523.27
#2026-05-15|3401.07