Table Data - Nasdaq Global Telecommunications Net Total Return Index
| Title | Nasdaq Global Telecommunications Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG15N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQG15N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 697.91 |
| 2001-04-02 | 695.30 |
| 2001-04-03 | 671.66 |
| 2001-04-04 | 685.48 |
| 2001-04-05 | 701.45 |
| 2001-04-06 | 699.70 |
| 2001-04-09 | 707.58 |
| 2001-04-10 | 729.52 |
| 2001-04-11 | 729.03 |
| 2001-04-12 | 733.60 |
| 2001-04-13 | . |
| 2001-04-16 | 732.44 |
| 2001-04-17 | 726.38 |
| 2001-04-18 | 748.81 |
| 2001-04-19 | 762.21 |
| 2001-04-20 | 749.77 |
| 2001-04-23 | 739.29 |
| 2001-04-24 | 735.92 |
| 2001-04-25 | 740.83 |
| 2001-04-26 | 743.56 |
| 2001-04-27 | 750.02 |
| 2001-04-30 | 751.59 |
| 2001-05-01 | 764.46 |
| 2001-05-02 | 762.08 |
| 2001-05-03 | 747.32 |
| 2001-05-04 | 751.90 |
| 2001-05-07 | 759.99 |
| 2001-05-08 | 746.13 |
| 2001-05-09 | 736.33 |
| 2001-05-10 | 735.77 |
| 2001-05-11 | 728.88 |
| 2001-05-14 | 718.21 |
| 2001-05-15 | 727.84 |
| 2001-05-16 | 734.15 |
| 2001-05-17 | 736.59 |
| 2001-05-18 | 733.87 |
| 2001-05-21 | 736.39 |
| 2001-05-22 | 732.27 |
| 2001-05-23 | 719.38 |
| 2001-05-24 | 718.46 |
| 2001-05-25 | 717.93 |
| 2001-05-28 | . |
| 2001-05-29 | 709.63 |
| 2001-05-30 | 693.74 |
| 2001-05-31 | 698.40 |
| 2001-06-01 | 691.27 |
| 2001-06-04 | 690.56 |
| 2001-06-05 | 697.95 |
| 2001-06-06 | 687.31 |
| 2001-06-07 | 686.10 |
| 2001-06-08 | 687.49 |
| 2001-06-11 | 680.72 |
| 2001-06-12 | 671.63 |
| 2001-06-13 | 673.83 |
| 2001-06-14 | 666.76 |
| 2001-06-15 | 660.95 |
| 2001-06-18 | 643.90 |
| 2001-06-19 | 643.82 |
| 2001-06-20 | 641.03 |
| 2001-06-21 | 644.44 |
| 2001-06-22 | 643.36 |
| 2001-06-25 | 638.58 |
| 2001-06-26 | 636.65 |
| 2001-06-27 | 632.49 |
| 2001-06-28 | 646.51 |
| 2001-06-29 | 657.62 |
| 2001-07-02 | 671.50 |
| 2001-07-03 | 667.79 |
| 2001-07-04 | . |
| 2001-07-05 | 653.80 |
| 2001-07-06 | 642.96 |
| 2001-07-09 | 646.68 |
| 2001-07-10 | 654.77 |
| 2001-07-11 | 651.14 |
| 2001-07-12 | 660.04 |
| 2001-07-13 | 661.34 |
| 2001-07-16 | 659.99 |
| 2001-07-17 | 656.60 |
| 2001-07-18 | 652.89 |
| 2001-07-19 | 658.34 |
| 2001-07-20 | 650.65 |
| 2001-07-23 | 643.40 |
| 2001-07-24 | 633.32 |
| 2001-07-25 | 641.93 |
| 2001-07-26 | 644.59 |
| 2001-07-27 | 650.67 |
| 2001-07-30 | 654.84 |
| 2001-07-31 | 655.57 |
| 2001-08-01 | 661.12 |
| 2001-08-02 | 662.64 |
| 2001-08-03 | 657.14 |
| 2001-08-06 | 651.71 |
| 2001-08-07 | 646.87 |
| 2001-08-08 | 632.15 |
| 2001-08-09 | 623.21 |
| 2001-08-10 | 626.49 |
| 2001-08-13 | 625.60 |
| 2001-08-14 | 634.73 |
| 2001-08-15 | 627.99 |
| 2001-08-16 | 618.89 |
| 2001-08-17 | 606.49 |
| 2001-08-20 | 608.54 |
| 2001-08-21 | 608.51 |
| 2001-08-22 | 601.48 |
| 2001-08-23 | 594.23 |
| 2001-08-24 | 604.98 |
| 2001-08-27 | 603.07 |
| 2001-08-28 | 596.43 |
| 2001-08-29 | 594.24 |
| 2001-08-30 | 586.58 |
| 2001-08-31 | 587.70 |
| 2001-09-03 | . |
| 2001-09-04 | 588.77 |
| 2001-09-05 | 579.48 |
| 2001-09-06 | 564.16 |
| 2001-09-07 | 554.64 |
| 2001-09-10 | 563.36 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 563.19 |
| 2001-09-18 | 580.51 |
| 2001-09-19 | 586.74 |
| 2001-09-20 | 585.46 |
| 2001-09-21 | 567.63 |
| 2001-09-24 | 581.29 |
| 2001-09-25 | 593.16 |
| 2001-09-26 | 594.41 |
| 2001-09-27 | 588.77 |
| 2001-09-28 | 599.11 |
| 2001-10-01 | 596.51 |
| 2001-10-02 | 601.76 |
| 2001-10-03 | 598.30 |
| 2001-10-04 | 606.63 |
| 2001-10-05 | 605.34 |
| 2001-10-08 | 609.96 |
| 2001-10-09 | 608.94 |
| 2001-10-10 | 612.57 |
| 2001-10-11 | 605.12 |
| 2001-10-12 | 599.21 |
| 2001-10-15 | 594.72 |
| 2001-10-16 | 596.41 |
| 2001-10-17 | 603.83 |
| 2001-10-18 | 591.80 |
| 2001-10-19 | 588.47 |
| 2001-10-22 | 584.83 |
| 2001-10-23 | 585.10 |
| 2001-10-24 | 588.15 |
| 2001-10-25 | 582.18 |
| 2001-10-26 | 589.88 |
| 2001-10-29 | 585.75 |
| 2001-10-30 | 570.53 |
| 2001-10-31 | 569.54 |
| 2001-11-01 | 575.15 |
| 2001-11-02 | 575.69 |
| 2001-11-05 | 582.42 |
| 2001-11-06 | 586.30 |
| 2001-11-07 | 586.24 |
| 2001-11-08 | 594.04 |
| 2001-11-09 | 590.42 |
| 2001-11-12 | 583.97 |
| 2001-11-13 | 591.29 |
| 2001-11-14 | 597.81 |
| 2001-11-15 | 614.15 |
| 2001-11-16 | 617.37 |
| 2001-11-19 | 621.19 |
| 2001-11-20 | 608.75 |
| 2001-11-21 | 599.92 |
| 2001-11-22 | . |
| 2001-11-23 | 604.12 |
| 2001-11-26 | 610.99 |
| 2001-11-27 | 602.63 |
| 2001-11-28 | 595.52 |
| 2001-11-29 | 594.98 |
| 2001-11-30 | 597.05 |
| 2001-12-03 | 592.96 |
| 2001-12-04 | 598.43 |
| 2001-12-05 | 611.55 |
| 2001-12-06 | 616.46 |
| 2001-12-07 | 609.87 |
| 2001-12-10 | 598.98 |
| 2001-12-11 | 597.95 |
| 2001-12-12 | 597.34 |
| 2001-12-13 | 588.29 |
| 2001-12-14 | 587.19 |
| 2001-12-17 | 600.37 |
| 2001-12-18 | 596.27 |
| 2001-12-19 | 592.52 |
| 2001-12-20 | 593.61 |
| 2001-12-21 | 588.02 |
| 2001-12-24 | 589.13 |
| 2001-12-25 | . |
| 2001-12-26 | 588.35 |
| 2001-12-27 | 596.43 |
| 2001-12-28 | 597.45 |
| 2001-12-31 | 597.29 |
| 2002-01-01 | . |
| 2002-01-02 | 601.05 |
| 2002-01-03 | 613.13 |
| 2002-01-04 | 616.96 |
| 2002-01-07 | 610.55 |
| 2002-01-08 | 604.47 |
| 2002-01-09 | 590.31 |
| 2002-01-10 | 585.23 |
| 2002-01-11 | 584.38 |
| 2002-01-14 | 577.46 |
| 2002-01-15 | 576.54 |
| 2002-01-16 | 567.90 |
| 2002-01-17 | 571.34 |
| 2002-01-18 | 568.29 |
| 2002-01-21 | . |
| 2002-01-22 | 558.22 |
| 2002-01-23 | 561.24 |
| 2002-01-24 | 564.59 |
| 2002-01-25 | 557.90 |
| 2002-01-28 | 559.73 |
| 2002-01-29 | 547.44 |
| 2002-01-30 | 539.98 |
| 2002-01-31 | 547.36 |
| 2002-02-01 | 544.21 |
| 2002-02-04 | 530.84 |
| 2002-02-05 | 521.41 |
| 2002-02-06 | 507.27 |
| 2002-02-07 | 517.88 |
| 2002-02-08 | 523.33 |
| 2002-02-11 | 526.18 |
| 2002-02-12 | 522.59 |
| 2002-02-13 | 523.63 |
| 2002-02-14 | 523.23 |
| 2002-02-15 | 518.17 |
| 2002-02-18 | . |
| 2002-02-19 | 508.03 |
| 2002-02-20 | 511.29 |
| 2002-02-21 | 509.00 |
| 2002-02-22 | 509.57 |
| 2002-02-25 | 515.50 |
| 2002-02-26 | 518.00 |
| 2002-02-27 | 526.19 |
| 2002-02-28 | 523.95 |
| 2002-03-01 | 534.44 |
| 2002-03-04 | 545.41 |
| 2002-03-05 | 541.97 |
| 2002-03-06 | 554.12 |
| 2002-03-07 | 559.91 |
| 2002-03-08 | 558.34 |
| 2002-03-11 | 556.21 |
| 2002-03-12 | 549.48 |
| 2002-03-13 | 547.52 |
| 2002-03-14 | 550.14 |
| 2002-03-15 | 552.32 |
| 2002-03-18 | 550.81 |
| 2002-03-19 | 549.17 |
| 2002-03-20 | 548.13 |
| 2002-03-21 | 547.36 |
| 2002-03-22 | 540.53 |
| 2002-03-25 | 534.06 |
| 2002-03-26 | 535.26 |
| 2002-03-27 | 534.71 |
| 2002-03-28 | 538.46 |
| 2002-03-29 | . |
| 2002-04-01 | 534.87 |
| 2002-04-02 | 532.61 |
| 2002-04-03 | 534.99 |
| 2002-04-04 | 535.87 |
| 2002-04-05 | 531.80 |
| 2002-04-08 | 523.63 |
| 2002-04-09 | 511.34 |
| 2002-04-10 | 511.43 |
| 2002-04-11 | 491.92 |
| 2002-04-12 | 492.24 |
| 2002-04-15 | 493.86 |
| 2002-04-16 | 516.71 |
| 2002-04-17 | 520.19 |
| 2002-04-18 | 514.05 |
| 2002-04-19 | 507.36 |
| 2002-04-22 | 495.21 |
| 2002-04-23 | 491.43 |
| 2002-04-24 | 491.81 |
| 2002-04-25 | 495.90 |
| 2002-04-26 | 487.96 |
| 2002-04-29 | 480.34 |
| 2002-04-30 | 482.95 |
| 2002-05-01 | 490.23 |
| 2002-05-02 | 482.51 |
| 2002-05-03 | 469.55 |
| 2002-05-06 | 465.56 |
| 2002-05-07 | 460.61 |
| 2002-05-08 | 478.37 |
| 2002-05-09 | 476.57 |
| 2002-05-10 | 464.75 |
| 2002-05-13 | 471.45 |
| 2002-05-14 | 479.55 |
| 2002-05-15 | 488.09 |
| 2002-05-16 | 496.48 |
| 2002-05-17 | 496.65 |
| 2002-05-20 | 495.83 |
| 2002-05-21 | 495.92 |
| 2002-05-22 | 496.68 |
| 2002-05-23 | 502.69 |
| 2002-05-24 | 498.86 |
| 2002-05-27 | . |
| 2002-05-28 | 496.36 |
| 2002-05-29 | 493.94 |
| 2002-05-30 | 489.61 |
| 2002-05-31 | 492.16 |
| 2002-06-03 | 486.50 |
| 2002-06-04 | 484.77 |
| 2002-06-05 | 480.39 |
| 2002-06-06 | 471.75 |
| 2002-06-07 | 469.84 |
| 2002-06-10 | 469.09 |
| 2002-06-11 | 467.79 |
| 2002-06-12 | 467.82 |
| 2002-06-13 | 462.75 |
| 2002-06-14 | 452.83 |
| 2002-06-17 | 459.93 |
| 2002-06-18 | 459.87 |
| 2002-06-19 | 445.93 |
| 2002-06-20 | 439.82 |
| 2002-06-21 | 440.23 |
| 2002-06-24 | 434.02 |
| 2002-06-25 | 432.40 |
| 2002-06-26 | 424.64 |
| 2002-06-27 | 430.70 |
| 2002-06-28 | 442.45 |
| 2002-07-01 | 439.87 |
| 2002-07-02 | 428.86 |
| 2002-07-03 | 426.30 |
| 2002-07-04 | . |
| 2002-07-05 | 449.30 |
| 2002-07-08 | 452.25 |
| 2002-07-09 | 447.43 |
| 2002-07-10 | 438.53 |
| 2002-07-11 | 439.96 |
| 2002-07-12 | 441.67 |
| 2002-07-15 | 433.94 |
| 2002-07-16 | 438.81 |
| 2002-07-17 | 445.33 |
| 2002-07-18 | 446.60 |
| 2002-07-19 | 431.28 |
| 2002-07-22 | 406.60 |
| 2002-07-23 | 392.16 |
| 2002-07-24 | 394.28 |
| 2002-07-25 | 402.96 |
| 2002-07-26 | 400.13 |
| 2002-07-29 | 413.82 |
| 2002-07-30 | 416.40 |
| 2002-07-31 | 422.37 |
| 2002-08-01 | 410.61 |
| 2002-08-02 | 412.11 |
| 2002-08-05 | 398.56 |
| 2002-08-06 | 400.19 |
| 2002-08-07 | 398.52 |
| 2002-08-08 | 409.61 |
| 2002-08-09 | 413.54 |
| 2002-08-12 | 410.81 |
| 2002-08-13 | 408.77 |
| 2002-08-14 | 415.31 |
| 2002-08-15 | 419.71 |
| 2002-08-16 | 428.32 |
| 2002-08-19 | 441.51 |
| 2002-08-20 | 433.89 |
| 2002-08-21 | 439.17 |
| 2002-08-22 | 443.22 |
| 2002-08-23 | 435.39 |
| 2002-08-26 | 439.03 |
| 2002-08-27 | 439.11 |
| 2002-08-28 | 427.04 |
| 2002-08-29 | 427.79 |
| 2002-08-30 | 422.85 |
| 2002-09-02 | . |
| 2002-09-03 | 401.21 |
| 2002-09-04 | 405.82 |
| 2002-09-05 | 401.50 |
| 2002-09-06 | 408.32 |
| 2002-09-09 | 406.20 |
| 2002-09-10 | 412.71 |
| 2002-09-11 | 420.55 |
| 2002-09-12 | 411.39 |
| 2002-09-13 | 404.97 |
| 2002-09-16 | 402.83 |
| 2002-09-17 | 401.13 |
| 2002-09-18 | 394.72 |
| 2002-09-19 | 388.07 |
| 2002-09-20 | 388.75 |
| 2002-09-23 | 380.09 |
| 2002-09-24 | 372.23 |
| 2002-09-25 | 373.74 |
| 2002-09-26 | 380.66 |
| 2002-09-27 | 374.17 |
| 2002-09-30 | 362.77 |
| 2002-10-01 | 373.52 |
| 2002-10-02 | 377.78 |
| 2002-10-03 | 386.23 |
| 2002-10-04 | 386.60 |
| 2002-10-07 | 377.48 |
| 2002-10-08 | 376.02 |
| 2002-10-09 | 375.98 |
| 2002-10-10 | 385.61 |
| 2002-10-11 | 401.44 |
| 2002-10-14 | 397.01 |
| 2002-10-15 | 414.45 |
| 2002-10-16 | 407.60 |
| 2002-10-17 | 416.79 |
| 2002-10-18 | 418.37 |
| 2002-10-21 | 420.25 |
| 2002-10-22 | 427.43 |
| 2002-10-23 | 425.51 |
| 2002-10-24 | 431.06 |
| 2002-10-25 | 430.48 |
| 2002-10-28 | 442.28 |
| 2002-10-29 | 429.34 |
| 2002-10-30 | 439.39 |
| 2002-10-31 | 436.65 |
| 2002-11-01 | 443.32 |
| 2002-11-04 | 457.41 |
| 2002-11-05 | 459.91 |
| 2002-11-06 | 453.77 |
| 2002-11-07 | 449.36 |
| 2002-11-08 | 447.10 |
| 2002-11-11 | 435.98 |
| 2002-11-12 | 447.45 |
| 2002-11-13 | 442.58 |
| 2002-11-14 | 449.55 |
| 2002-11-15 | 456.32 |
| 2002-11-18 | 457.46 |
| 2002-11-19 | 449.55 |
| 2002-11-20 | 456.74 |
| 2002-11-21 | 470.75 |
| 2002-11-22 | 471.87 |
| 2002-11-25 | 474.36 |
| 2002-11-26 | 461.16 |
| 2002-11-27 | 472.09 |
| 2002-11-28 | . |
| 2002-11-29 | 478.18 |
| 2002-12-02 | 478.26 |
| 2002-12-03 | 469.30 |
| 2002-12-04 | 466.03 |
| 2002-12-05 | 462.02 |
| 2002-12-06 | 465.71 |
| 2002-12-09 | 452.11 |
| 2002-12-10 | 453.61 |
| 2002-12-11 | 454.99 |
| 2002-12-12 | 452.65 |
| 2002-12-13 | 451.38 |
| 2002-12-16 | 461.77 |
| 2002-12-17 | 461.69 |
| 2002-12-18 | 453.92 |
| 2002-12-19 | 455.33 |
| 2002-12-20 | 463.37 |
| 2002-12-23 | 463.33 |
| 2002-12-24 | 460.85 |
| 2002-12-25 | . |
| 2002-12-26 | 461.28 |
| 2002-12-27 | 452.51 |
| 2002-12-30 | 453.34 |
| 2002-12-31 | 454.20 |
| 2003-01-01 | . |
| 2003-01-02 | 467.49 |
| 2003-01-03 | 471.30 |
| 2003-01-06 | 492.25 |
| 2003-01-07 | 488.55 |
| 2003-01-08 | 478.19 |
| 2003-01-09 | 481.38 |
| 2003-01-10 | 483.08 |
| 2003-01-13 | 489.29 |
| 2003-01-14 | 496.97 |
| 2003-01-15 | 490.37 |
| 2003-01-16 | 488.58 |
| 2003-01-17 | 478.43 |
| 2003-01-20 | . |
| 2003-01-21 | 473.58 |
| 2003-01-22 | 471.56 |
| 2003-01-23 | 462.18 |
| 2003-01-24 | 455.74 |
| 2003-01-27 | 448.17 |
| 2003-01-28 | 447.74 |
| 2003-01-29 | 445.80 |
| 2003-01-30 | 443.62 |
| 2003-01-31 | 445.43 |
| 2003-02-03 | 451.00 |
| 2003-02-04 | 447.78 |
| 2003-02-05 | 451.97 |
| 2003-02-06 | 445.77 |
| 2003-02-07 | 443.42 |
| 2003-02-10 | 441.32 |
| 2003-02-11 | 442.83 |
| 2003-02-12 | 440.69 |
| 2003-02-13 | 438.42 |
| 2003-02-14 | 444.84 |
| 2003-02-17 | . |
| 2003-02-18 | 449.84 |
| 2003-02-19 | 439.64 |
| 2003-02-20 | 431.47 |
| 2003-02-21 | 432.72 |
| 2003-02-24 | 428.44 |
| 2003-02-25 | 421.67 |
| 2003-02-26 | 421.06 |
| 2003-02-27 | 421.37 |
| 2003-02-28 | 422.38 |
| 2003-03-03 | 423.66 |
| 2003-03-04 | 417.88 |
| 2003-03-05 | 419.28 |
| 2003-03-06 | 412.73 |
| 2003-03-07 | 410.42 |
| 2003-03-10 | 397.06 |
| 2003-03-11 | 396.01 |
| 2003-03-12 | 395.28 |
| 2003-03-13 | 409.86 |
| 2003-03-14 | 418.35 |
| 2003-03-17 | 426.36 |
| 2003-03-18 | 425.60 |
| 2003-03-19 | 429.01 |
| 2003-03-20 | 430.14 |
| 2003-03-21 | 434.80 |
| 2003-03-24 | 425.88 |
| 2003-03-25 | 426.47 |
| 2003-03-26 | 427.28 |
| 2003-03-27 | 425.89 |
| 2003-03-28 | 424.82 |
| 2003-03-31 | 417.48 |
| 2003-04-01 | 425.76 |
| 2003-04-02 | 436.96 |
| 2003-04-03 | 432.22 |
| 2003-04-04 | 433.37 |
| 2003-04-07 | 440.35 |
| 2003-04-08 | 437.49 |
| 2003-04-09 | 433.49 |
| 2003-04-10 | 433.74 |
| 2003-04-11 | 432.56 |
| 2003-04-14 | 438.13 |
| 2003-04-15 | 441.99 |
| 2003-04-16 | 437.17 |
| 2003-04-17 | 440.23 |
| 2003-04-18 | . |
| 2003-04-21 | 436.73 |
| 2003-04-22 | 440.00 |
| 2003-04-23 | 455.11 |
| 2003-04-24 | 455.67 |
| 2003-04-25 | 453.04 |
| 2003-04-28 | 460.85 |
| 2003-04-29 | 460.61 |
| 2003-04-30 | 462.87 |
| 2003-05-01 | 462.34 |
| 2003-05-02 | 466.33 |
| 2003-05-05 | 465.92 |
| 2003-05-06 | 474.80 |
| 2003-05-07 | 467.32 |
| 2003-05-08 | 461.80 |
| 2003-05-09 | 468.60 |
| 2003-05-12 | 474.85 |
| 2003-05-13 | 476.12 |
| 2003-05-14 | 476.81 |
| 2003-05-15 | 479.97 |
| 2003-05-16 | 479.27 |
| 2003-05-19 | 470.99 |
| 2003-05-20 | 473.06 |
| 2003-05-21 | 473.86 |
| 2003-05-22 | 479.30 |
| 2003-05-23 | 487.23 |
| 2003-05-26 | . |
| 2003-05-27 | 487.45 |
| 2003-05-28 | 489.44 |
| 2003-05-29 | 494.22 |
| 2003-05-30 | 495.79 |
| 2003-06-02 | 502.39 |
| 2003-06-03 | 501.45 |
| 2003-06-04 | 506.05 |
| 2003-06-05 | 506.81 |
| 2003-06-06 | 504.79 |
| 2003-06-09 | 499.79 |
| 2003-06-10 | 499.09 |
| 2003-06-11 | 503.39 |
| 2003-06-12 | 505.84 |
| 2003-06-13 | 501.70 |
| 2003-06-16 | 508.00 |
| 2003-06-17 | 511.03 |
| 2003-06-18 | 512.97 |
| 2003-06-19 | 511.16 |
| 2003-06-20 | 515.78 |
| 2003-06-23 | 508.56 |
| 2003-06-24 | 507.92 |
| 2003-06-25 | 508.54 |
| 2003-06-26 | 508.37 |
| 2003-06-27 | 508.53 |
| 2003-06-30 | 503.14 |
| 2003-07-01 | 505.27 |
| 2003-07-02 | 515.02 |
| 2003-07-03 | 515.62 |
| 2003-07-04 | . |
| 2003-07-07 | 515.57 |
| 2003-07-08 | 513.85 |
| 2003-07-09 | 510.16 |
| 2003-07-10 | 502.93 |
| 2003-07-11 | 504.31 |
| 2003-07-14 | 507.06 |
| 2003-07-15 | 503.91 |
| 2003-07-16 | 498.19 |
| 2003-07-17 | 489.79 |
| 2003-07-18 | 492.25 |
| 2003-07-21 | 486.06 |
| 2003-07-22 | 490.27 |
| 2003-07-23 | 489.64 |
| 2003-07-24 | 493.57 |
| 2003-07-25 | 497.61 |
| 2003-07-28 | 502.56 |
| 2003-07-29 | 500.49 |
| 2003-07-30 | 496.39 |
| 2003-07-31 | 495.38 |
| 2003-08-01 | 492.07 |
| 2003-08-04 | 494.83 |
| 2003-08-05 | 492.99 |
| 2003-08-06 | 494.61 |
| 2003-08-07 | 493.76 |
| 2003-08-08 | 495.34 |
| 2003-08-11 | 497.76 |
| 2003-08-12 | 499.60 |
| 2003-08-13 | 497.91 |
| 2003-08-14 | 502.83 |
| 2003-08-15 | 502.79 |
| 2003-08-18 | 505.25 |
| 2003-08-19 | 505.88 |
| 2003-08-20 | 507.28 |
| 2003-08-21 | 506.35 |
| 2003-08-22 | 499.40 |
| 2003-08-25 | 496.35 |
| 2003-08-26 | 495.91 |
| 2003-08-27 | 496.15 |
| 2003-08-28 | 497.75 |
| 2003-08-29 | 497.59 |
| 2003-09-01 | . |
| 2003-09-02 | 499.49 |
| 2003-09-03 | 501.32 |
| 2003-09-04 | 503.04 |
| 2003-09-05 | 504.45 |
| 2003-09-08 | 506.00 |
| 2003-09-09 | 506.23 |
| 2003-09-10 | 505.82 |
| 2003-09-11 | 504.60 |
| 2003-09-12 | 507.30 |
| 2003-09-15 | 507.21 |
| 2003-09-16 | 510.84 |
| 2003-09-17 | 514.04 |
| 2003-09-18 | 519.62 |
| 2003-09-19 | 516.89 |
| 2003-09-22 | 513.38 |
| 2003-09-23 | 510.56 |
| 2003-09-24 | 508.84 |
| 2003-09-25 | 506.53 |
| 2003-09-26 | 502.73 |
| 2003-09-29 | 501.73 |
| 2003-09-30 | 500.16 |
| 2003-10-01 | 508.14 |
| 2003-10-02 | 510.06 |
| 2003-10-03 | 517.43 |
| 2003-10-06 | 518.94 |
| 2003-10-07 | 523.88 |
| 2003-10-08 | 522.35 |
| 2003-10-09 | 525.21 |
| 2003-10-10 | 524.89 |
| 2003-10-13 | 523.43 |
| 2003-10-14 | 520.77 |
| 2003-10-15 | 521.08 |
| 2003-10-16 | 524.95 |
| 2003-10-17 | 521.44 |
| 2003-10-20 | 525.02 |
| 2003-10-21 | 524.01 |
| 2003-10-22 | 524.13 |
| 2003-10-23 | 519.99 |
| 2003-10-24 | 521.06 |
| 2003-10-27 | 522.91 |
| 2003-10-28 | 528.44 |
| 2003-10-29 | 529.23 |
| 2003-10-30 | 529.27 |
| 2003-10-31 | 528.83 |
| 2003-11-03 | 528.50 |
| 2003-11-04 | 525.56 |
| 2003-11-05 | 521.95 |
| 2003-11-06 | 518.16 |
| 2003-11-07 | 521.26 |
| 2003-11-10 | 519.61 |
| 2003-11-11 | 518.14 |
| 2003-11-12 | 528.45 |
| 2003-11-13 | 528.90 |
| 2003-11-14 | 529.71 |
| 2003-11-17 | 525.16 |
| 2003-11-18 | 531.44 |
| 2003-11-19 | 527.57 |
| 2003-11-20 | 527.05 |
| 2003-11-21 | 530.43 |
| 2003-11-24 | 535.10 |
| 2003-11-25 | 539.30 |
| 2003-11-26 | 540.17 |
| 2003-11-27 | . |
| 2003-11-28 | 542.35 |
| 2003-12-01 | 550.28 |
| 2003-12-02 | 551.77 |
| 2003-12-03 | 550.58 |
| 2003-12-04 | 552.79 |
| 2003-12-05 | 553.64 |
| 2003-12-08 | 552.34 |
| 2003-12-09 | 553.83 |
| 2003-12-10 | 552.48 |
| 2003-12-11 | 554.98 |
| 2003-12-12 | 557.89 |
| 2003-12-15 | 558.55 |
| 2003-12-16 | 556.09 |
| 2003-12-17 | 557.78 |
| 2003-12-18 | 563.18 |
| 2003-12-19 | 563.85 |
| 2003-12-22 | 566.90 |
| 2003-12-23 | 569.99 |
| 2003-12-24 | 570.24 |
| 2003-12-25 | . |
| 2003-12-26 | 570.42 |
| 2003-12-29 | 574.75 |
| 2003-12-30 | 579.54 |
| 2003-12-31 | 583.72 |
| 2004-01-01 | . |
| 2004-01-02 | 589.67 |
| 2004-01-05 | 606.10 |
| 2004-01-06 | 611.58 |
| 2004-01-07 | 609.42 |
| 2004-01-08 | 618.68 |
| 2004-01-09 | 615.76 |
| 2004-01-12 | 616.37 |
| 2004-01-13 | 617.61 |
| 2004-01-14 | 618.62 |
| 2004-01-15 | 611.24 |
| 2004-01-16 | 606.14 |
| 2004-01-19 | . |
| 2004-01-20 | 614.59 |
| 2004-01-21 | 615.99 |
| 2004-01-22 | 618.05 |
| 2004-01-23 | 618.23 |
| 2004-01-26 | 614.67 |
| 2004-01-27 | 615.79 |
| 2004-01-28 | 609.70 |
| 2004-01-29 | 599.08 |
| 2004-01-30 | 597.08 |
| 2004-02-02 | 600.52 |
| 2004-02-03 | 602.32 |
| 2004-02-04 | 592.79 |
| 2004-02-05 | 594.24 |
| 2004-02-06 | 602.51 |
| 2004-02-09 | 605.24 |
| 2004-02-10 | 607.11 |
| 2004-02-11 | 607.78 |
| 2004-02-12 | 610.99 |
| 2004-02-13 | 610.36 |
| 2004-02-16 | . |
| 2004-02-17 | 620.09 |
| 2004-02-18 | 616.34 |
| 2004-02-19 | 612.91 |
| 2004-02-20 | 606.76 |
| 2004-02-23 | 602.87 |
| 2004-02-24 | 604.00 |
| 2004-02-25 | 601.56 |
| 2004-02-26 | 597.36 |
| 2004-02-27 | 597.36 |
| 2004-03-01 | 607.12 |
| 2004-03-02 | 608.60 |
| 2004-03-03 | 599.40 |
| 2004-03-04 | 603.47 |
| 2004-03-05 | 608.23 |
| 2004-03-08 | 607.05 |
| 2004-03-09 | 606.17 |
| 2004-03-10 | 593.64 |
| 2004-03-11 | 582.25 |
| 2004-03-12 | 581.51 |
| 2004-03-15 | 573.23 |
| 2004-03-16 | 578.55 |
| 2004-03-17 | 584.75 |
| 2004-03-18 | 584.82 |
| 2004-03-19 | 583.74 |
| 2004-03-22 | 574.01 |
| 2004-03-23 | 571.52 |
| 2004-03-24 | 568.79 |
| 2004-03-25 | 576.32 |
| 2004-03-26 | 573.61 |
| 2004-03-29 | 580.96 |
| 2004-03-30 | 582.93 |
| 2004-03-31 | 585.82 |
| 2004-04-01 | 591.29 |
| 2004-04-02 | 592.90 |
| 2004-04-05 | 595.61 |
| 2004-04-06 | 595.76 |
| 2004-04-07 | 594.15 |
| 2004-04-08 | 593.74 |
| 2004-04-09 | . |
| 2004-04-12 | 593.45 |
| 2004-04-13 | 587.62 |
| 2004-04-14 | 580.45 |
| 2004-04-15 | 579.44 |
| 2004-04-16 | 584.63 |
| 2004-04-19 | 588.33 |
| 2004-04-20 | 587.22 |
| 2004-04-21 | 582.23 |
| 2004-04-22 | 584.11 |
| 2004-04-23 | 584.71 |
| 2004-04-26 | 586.71 |
| 2004-04-27 | 587.08 |
| 2004-04-28 | 579.39 |
| 2004-04-29 | 576.82 |
| 2004-04-30 | 573.38 |
| 2004-05-03 | 574.57 |
| 2004-05-04 | 581.01 |
| 2004-05-05 | 586.79 |
| 2004-05-06 | 577.74 |
| 2004-05-07 | 566.37 |
| 2004-05-10 | 547.46 |
| 2004-05-11 | 549.69 |
| 2004-05-12 | 550.27 |
| 2004-05-13 | 548.48 |
| 2004-05-14 | 544.14 |
| 2004-05-17 | 540.36 |
| 2004-05-18 | 545.53 |
| 2004-05-19 | 556.25 |
| 2004-05-20 | 551.80 |
| 2004-05-21 | 556.22 |
| 2004-05-24 | 554.79 |
| 2004-05-25 | 551.49 |
| 2004-05-26 | 551.76 |
| 2004-05-27 | 562.13 |
| 2004-05-28 | 559.47 |
| 2004-05-31 | . |
| 2004-06-01 | 556.78 |
| 2004-06-02 | 560.04 |
| 2004-06-03 | 555.08 |
| 2004-06-04 | 558.60 |
| 2004-06-07 | 569.26 |
| 2004-06-08 | 569.62 |
| 2004-06-09 | 567.47 |
| 2004-06-10 | 569.59 |
| 2004-06-11 | . |
| 2004-06-14 | 561.09 |
| 2004-06-15 | 563.72 |
| 2004-06-16 | 564.93 |
| 2004-06-17 | 565.75 |
| 2004-06-18 | 566.77 |
| 2004-06-21 | 566.28 |
| 2004-06-22 | 561.63 |
| 2004-06-23 | 563.12 |
| 2004-06-24 | 565.08 |
| 2004-06-25 | 567.20 |
| 2004-06-28 | 572.31 |
| 2004-06-29 | 570.01 |
| 2004-06-30 | 570.68 |
| 2004-07-01 | 568.78 |
| 2004-07-02 | 569.14 |
| 2004-07-05 | . |
| 2004-07-06 | 566.52 |
| 2004-07-07 | 571.23 |
| 2004-07-08 | 568.76 |
| 2004-07-09 | 567.94 |
| 2004-07-12 | 570.32 |
| 2004-07-13 | 566.98 |
| 2004-07-14 | 567.59 |
| 2004-07-15 | 563.45 |
| 2004-07-16 | 565.21 |
| 2004-07-19 | 563.56 |
| 2004-07-20 | 562.33 |
| 2004-07-21 | 558.71 |
| 2004-07-22 | 559.07 |
| 2004-07-23 | 556.26 |
| 2004-07-26 | 555.66 |
| 2004-07-27 | 561.57 |
| 2004-07-28 | 564.65 |
| 2004-07-29 | 568.49 |
| 2004-07-30 | 567.36 |
| 2004-08-02 | 567.71 |
| 2004-08-03 | 567.37 |
| 2004-08-04 | 564.33 |
| 2004-08-05 | 561.61 |
| 2004-08-06 | 557.80 |
| 2004-08-09 | 555.67 |
| 2004-08-10 | 560.51 |
| 2004-08-11 | 558.34 |
| 2004-08-12 | 556.83 |
| 2004-08-13 | 560.11 |
| 2004-08-16 | 565.48 |
| 2004-08-17 | 567.29 |
| 2004-08-18 | 570.04 |
| 2004-08-19 | 571.12 |
| 2004-08-20 | 569.17 |
| 2004-08-23 | 571.07 |
| 2004-08-24 | 569.29 |
| 2004-08-25 | 571.15 |
| 2004-08-26 | 572.30 |
| 2004-08-27 | 573.51 |
| 2004-08-30 | 570.61 |
| 2004-08-31 | 569.92 |
| 2004-09-01 | 571.92 |
| 2004-09-02 | 575.38 |
| 2004-09-03 | 573.05 |
| 2004-09-06 | . |
| 2004-09-07 | 581.54 |
| 2004-09-08 | 580.34 |
| 2004-09-09 | 579.56 |
| 2004-09-10 | 585.03 |
| 2004-09-13 | 588.07 |
| 2004-09-14 | 587.45 |
| 2004-09-15 | 580.27 |
| 2004-09-16 | 584.16 |
| 2004-09-17 | 585.41 |
| 2004-09-20 | 582.77 |
| 2004-09-21 | 587.06 |
| 2004-09-22 | 584.91 |
| 2004-09-23 | 585.75 |
| 2004-09-24 | 583.76 |
| 2004-09-27 | 579.43 |
| 2004-09-28 | 580.20 |
| 2004-09-29 | 583.40 |
| 2004-09-30 | 585.61 |
| 2004-10-01 | 597.06 |
| 2004-10-04 | 601.76 |
| 2004-10-05 | 604.25 |
| 2004-10-06 | 606.93 |
| 2004-10-07 | 605.04 |
| 2004-10-08 | 605.13 |
| 2004-10-11 | 604.54 |
| 2004-10-12 | 600.22 |
| 2004-10-13 | 598.40 |
| 2004-10-14 | 596.90 |
| 2004-10-15 | 601.98 |
| 2004-10-18 | 603.65 |
| 2004-10-19 | 606.11 |
| 2004-10-20 | 604.71 |
| 2004-10-21 | 605.10 |
| 2004-10-22 | 603.27 |
| 2004-10-25 | 600.71 |
| 2004-10-26 | 602.20 |
| 2004-10-27 | 608.51 |
| 2004-10-28 | 612.46 |
| 2004-10-29 | 613.08 |
| 2004-11-01 | 616.95 |
| 2004-11-02 | 620.15 |
| 2004-11-03 | 625.94 |
| 2004-11-04 | 628.79 |
| 2004-11-05 | 632.36 |
| 2004-11-08 | 631.26 |
| 2004-11-09 | 630.51 |
| 2004-11-10 | 627.92 |
| 2004-11-11 | 635.63 |
| 2004-11-12 | 643.55 |
| 2004-11-15 | 643.41 |
| 2004-11-16 | 640.81 |
| 2004-11-17 | 648.86 |
| 2004-11-18 | 650.29 |
| 2004-11-19 | 646.96 |
| 2004-11-22 | 645.50 |
| 2004-11-23 | 647.52 |
| 2004-11-24 | 651.49 |
| 2004-11-25 | . |
| 2004-11-26 | 656.10 |
| 2004-11-29 | 658.48 |
| 2004-11-30 | 657.89 |
| 2004-12-01 | 667.54 |
| 2004-12-02 | 673.35 |
| 2004-12-03 | 674.63 |
| 2004-12-06 | 673.82 |
| 2004-12-07 | 673.02 |
| 2004-12-08 | 666.52 |
| 2004-12-09 | 661.86 |
| 2004-12-10 | 660.87 |
| 2004-12-13 | 669.99 |
| 2004-12-14 | 669.19 |
| 2004-12-15 | 671.06 |
| 2004-12-16 | 668.97 |
| 2004-12-17 | 667.39 |
| 2004-12-20 | 670.62 |
| 2004-12-21 | 669.85 |
| 2004-12-22 | 673.25 |
| 2004-12-23 | 676.33 |
| 2004-12-24 | . |
| 2004-12-27 | 679.58 |
| 2004-12-28 | 681.58 |
| 2004-12-29 | 681.11 |
| 2004-12-30 | 682.54 |
| 2004-12-31 | 682.25 |
| 2005-01-03 | 680.85 |
| 2005-01-04 | 673.59 |
| 2005-01-05 | 670.10 |
| 2005-01-06 | 667.49 |
| 2005-01-07 | 668.08 |
| 2005-01-10 | 666.32 |
| 2005-01-11 | 664.53 |
| 2005-01-12 | 666.53 |
| 2005-01-13 | 662.58 |
| 2005-01-14 | 659.64 |
| 2005-01-17 | . |
| 2005-01-18 | 659.29 |
| 2005-01-19 | 657.55 |
| 2005-01-20 | 650.73 |
| 2005-01-21 | 652.13 |
| 2005-01-24 | 651.66 |
| 2005-01-25 | 649.70 |
| 2005-01-26 | 657.20 |
| 2005-01-27 | 654.54 |
#2005-01-28| 652.91
#2005-01-31| 656.31
#2005-02-01| 657.61
#2005-02-02| 657.97
#2005-02-03| 657.34
#2005-02-04| 663.59
#2005-02-07| 662.67
#2005-02-08| 661.25
#2005-02-09| 658.92
#2005-02-10| 659.07
#2005-02-11| 662.12
#2005-02-14| 666.89
#2005-02-15| 669.88
#2005-02-16| 667.95
#2005-02-17| 665.98
#2005-02-18| 664.44
#2005-02-21| .
#2005-02-22| 661.78
#2005-02-23| 661.40
#2005-02-24| 663.34
#2005-02-25| 667.81
#2005-02-28| 667.18
#2005-03-01| 669.90
#2005-03-02| 670.35
#2005-03-03| 669.10
#2005-03-04| 674.50
#2005-03-07| 674.71
#2005-03-08| 675.66
#2005-03-09| 674.06
#2005-03-10| 669.88
#2005-03-11| 670.02
#2005-03-14| 666.31
#2005-03-15| 663.63
#2005-03-16| 661.70
#2005-03-17| 660.37
#2005-03-18| 659.06
#2005-03-21| 656.08
#2005-03-22| 654.74
#2005-03-23| 649.55
#2005-03-24| 649.69
#2005-03-25| .
#2005-03-28| 648.31
#2005-03-29| 645.80
#2005-03-30| 649.39
#2005-03-31| 652.34
#2005-04-01| 651.73
#2005-04-04| 648.17
#2005-04-05| 652.28
#2005-04-06| 651.32
#2005-04-07| 655.85
#2005-04-08| 654.49
#2005-04-11| 656.38
#2005-04-12| 653.53
#2005-04-13| 653.80
#2005-04-14| 648.19
#2005-04-15| 639.76
#2005-04-18| 635.17
#2005-04-19| 638.47
#2005-04-20| 635.77
#2005-04-21| 641.43
#2005-04-22| 642.43
#2005-04-25| 642.01
#2005-04-26| 638.15
#2005-04-27| 637.75
#2005-04-28| 636.04
#2005-04-29| 639.27
#2005-05-02| 635.77
#2005-05-03| 637.92
#2005-05-04| 643.51
#2005-05-05| 643.41
#2005-05-06| 644.35
#2005-05-09| 642.79
#2005-05-10| 639.78
#2005-05-11| 637.11
#2005-05-12| 635.68
#2005-05-13| 633.09
#2005-05-16| 631.95
#2005-05-17| 631.76
#2005-05-18| 635.34
#2005-05-19| 641.32
#2005-05-20| 642.82
#2005-05-23| 647.74
#2005-05-24| 641.84
#2005-05-25| 639.07
#2005-05-26| 640.54
#2005-05-27| 641.29
#2005-05-30| .
#2005-05-31| 639.14
#2005-06-01| 639.67
#2005-06-02| 640.17
#2005-06-03| 640.99
#2005-06-06| 639.04
#2005-06-07| 642.97
#2005-06-08| 644.17
#2005-06-09| 639.13
#2005-06-10| 639.69
#2005-06-13| 639.24
#2005-06-14| 641.44
#2005-06-15| 644.99
#2005-06-16| 645.63
#2005-06-17| 650.96
#2005-06-20| 648.68
#2005-06-21| 648.72
#2005-06-22| 649.47
#2005-06-23| 645.38
#2005-06-24| 642.21
#2005-06-27| 639.69
#2005-06-28| 642.31
#2005-06-29| 647.54
#2005-06-30| 648.00
#2005-07-01| 645.65
#2005-07-04| .
#2005-07-05| 643.34
#2005-07-06| 643.10
#2005-07-07| 637.37
#2005-07-08| 643.12
#2005-07-11| 652.57
#2005-07-12| 658.12
#2005-07-13| 656.41
#2005-07-14| 659.87
#2005-07-15| 657.80
#2005-07-18| 654.65
#2005-07-19| 654.16
#2005-07-20| 654.63
#2005-07-21| 656.80
#2005-07-22| 659.50
#2005-07-25| 659.18
#2005-07-26| 663.15
#2005-07-27| 668.10
#2005-07-28| 673.73
#2005-07-29| 675.18
#2005-08-01| 678.63
#2005-08-02| 682.69
#2005-08-03| 684.61
#2005-08-04| 680.34
#2005-08-05| 675.30
#2005-08-08| 675.98
#2005-08-09| 679.09
#2005-08-10| 683.79
#2005-08-11| 686.23
#2005-08-12| 682.39
#2005-08-15| 682.48
#2005-08-16| 679.28
#2005-08-17| 679.89
#2005-08-18| 672.56
#2005-08-19| 676.22
#2005-08-22| 680.58
#2005-08-23| 677.99
#2005-08-24| 673.06
#2005-08-25| 670.59
#2005-08-26| 667.58
#2005-08-29| 665.43
#2005-08-30| 662.88
#2005-08-31| 669.82
#2005-09-01| 677.28
#2005-09-02| 677.35
#2005-09-05| .
#2005-09-06| 681.44
#2005-09-07| 680.07
#2005-09-08| 678.89
#2005-09-09| 681.62
#2005-09-12| 677.46
#2005-09-13| 674.60
#2005-09-14| 678.13
#2005-09-15| 677.57
#2005-09-16| 680.22
#2005-09-19| 675.51
#2005-09-20| 675.01
#2005-09-21| 670.65
#2005-09-22| 667.44
#2005-09-23| 667.96
#2005-09-26| 670.99
#2005-09-27| 665.98
#2005-09-28| 670.06
#2005-09-29| 671.12
#2005-09-30| 674.08
#2005-10-03| 670.53
#2005-10-04| 672.71
#2005-10-05| 668.34
#2005-10-06| 666.11
#2005-10-07| 662.46
#2005-10-10| 661.03
#2005-10-11| 657.32
#2005-10-12| 654.84
#2005-10-13| 647.10
#2005-10-14| 652.41
#2005-10-17| 649.43
#2005-10-18| 642.73
#2005-10-19| 638.72
#2005-10-20| 638.17
#2005-10-21| 642.29
#2005-10-24| 647.05
#2005-10-25| 652.89
#2005-10-26| 651.18
#2005-10-27| 646.27
#2005-10-28| 648.81
#2005-10-31| 653.72
#2005-11-01| 654.21
#2005-11-02| 659.12
#2005-11-03| 658.37
#2005-11-04| 652.81
#2005-11-07| 652.28
#2005-11-08| 653.99
#2005-11-09| 652.44
#2005-11-10| 653.15
#2005-11-11| 653.75
#2005-11-14| 652.07
#2005-11-15| 635.38
#2005-11-16| 633.39
#2005-11-17| 639.49
#2005-11-18| 642.90
#2005-11-21| 643.46
#2005-11-22| 643.31
#2005-11-23| 650.31
#2005-11-24| .
#2005-11-25| 650.98
#2005-11-28| 650.37
#2005-11-29| 651.12
#2005-11-30| 647.29
#2005-12-01| 651.73
#2005-12-02| 649.44
#2005-12-05| 649.38
#2005-12-06| 651.10
#2005-12-07| 653.22
#2005-12-08| 652.16
#2005-12-09| 654.27
#2005-12-12| 656.84
#2005-12-13| 655.89
#2005-12-14| 657.91
#2005-12-15| 655.18
#2005-12-16| 654.80
#2005-12-19| 653.62
#2005-12-20| 650.85
#2005-12-21| 649.66
#2005-12-22| 651.71
#2005-12-23| 652.49
#2005-12-26| .
#2005-12-27| 651.74
#2005-12-28| 652.64
#2005-12-29| 653.43
#2005-12-30| 648.98
#2006-01-02| .
#2006-01-03| 659.35
#2006-01-04| 669.73
#2006-01-05| 673.20
#2006-01-06| 680.32
#2006-01-09| 679.51
#2006-01-10| 676.09
#2006-01-11| 681.47
#2006-01-12| 673.42
#2006-01-13| 671.62
#2006-01-16| .
#2006-01-17| 659.69
#2006-01-18| 656.30
#2006-01-19| 658.41
#2006-01-20| 650.45
#2006-01-23| 655.45
#2006-01-24| 653.31
#2006-01-25| 658.17
#2006-01-26| 663.41
#2006-01-27| 665.61
#2006-01-30| 661.84
#2006-01-31| 660.05
#2006-02-01| 660.76
#2006-02-02| 656.69
#2006-02-03| 654.57
#2006-02-06| 654.10
#2006-02-07| 655.26
#2006-02-08| 658.55
#2006-02-09| 663.13
#2006-02-10| 664.59
#2006-02-13| 661.59
#2006-02-14| 669.17
#2006-02-15| 671.23
#2006-02-16| 676.67
#2006-02-17| 679.31
#2006-02-20| .
#2006-02-21| 675.31
#2006-02-22| 670.91
#2006-02-23| 672.40
#2006-02-24| 670.51
#2006-02-27| 669.07
#2006-02-28| 664.31
#2006-03-01| 671.81
#2006-03-02| 673.26
#2006-03-03| 678.32
#2006-03-06| 687.91
#2006-03-07| 678.04
#2006-03-08| 675.92
#2006-03-09| 680.44
#2006-03-10| 682.02
#2006-03-13| 688.38
#2006-03-14| 692.91
#2006-03-15| 692.49
#2006-03-16| 697.75
#2006-03-17| 697.12
#2006-03-20| 696.20
#2006-03-21| 695.45
#2006-03-22| 696.85
#2006-03-23| 693.99
#2006-03-24| 695.66
#2006-03-27| 694.83
#2006-03-28| 688.54
#2006-03-29| 689.16
#2006-03-30| 693.69
#2006-03-31| 688.71
#2006-04-03| 692.29
#2006-04-04| 696.45
#2006-04-05| 698.88
#2006-04-06| 697.43
#2006-04-07| 692.93
#2006-04-10| 692.66
#2006-04-11| 685.32
#2006-04-12| 683.01
#2006-04-13| 684.36
#2006-04-14| .
#2006-04-17| 688.57
#2006-04-18| 693.56
#2006-04-19| 695.74
#2006-04-20| 693.23
#2006-04-21| 695.39
#2006-04-24| 695.52
#2006-04-25| 698.72
#2006-04-26| 704.30
#2006-04-27| 710.58
#2006-04-28| 711.22
#2006-05-01| 713.93
#2006-05-02| 715.95
#2006-05-03| 712.98
#2006-05-04| 714.95
#2006-05-05| 720.53
#2006-05-08| 724.94
#2006-05-09| 730.31
#2006-05-10| 727.22
#2006-05-11| 721.01
#2006-05-12| 709.55
#2006-05-15| 705.47
#2006-05-16| 708.28
#2006-05-17| 697.12
#2006-05-18| 694.41
#2006-05-19| 691.58
#2006-05-22| 681.20
#2006-05-23| 683.21
#2006-05-24| 675.39
#2006-05-25| 683.17
#2006-05-26| 692.08
#2006-05-29| .
#2006-05-30| 687.38
#2006-05-31| 691.36
#2006-06-01| 701.22
#2006-06-02| 709.24
#2006-06-05| 701.49
#2006-06-06| 695.21
#2006-06-07| 696.06
#2006-06-08| 681.87
#2006-06-09| 686.74
#2006-06-12| 678.99
#2006-06-13| 668.29
#2006-06-14| 668.81
#2006-06-15| 678.63
#2006-06-16| 679.65
#2006-06-19| 675.21
#2006-06-20| 674.21
#2006-06-21| 678.53
#2006-06-22| 678.10
#2006-06-23| 675.05
#2006-06-26| 674.22
#2006-06-27| 670.79
#2006-06-28| 669.86
#2006-06-29| 680.32
#2006-06-30| 694.49
#2006-07-03| 699.11
#2006-07-04| .
#2006-07-05| 693.66
#2006-07-06| 698.98
#2006-07-07| 699.20
#2006-07-10| 698.96
#2006-07-11| 695.13
#2006-07-12| 689.56
#2006-07-13| 679.03
#2006-07-14| 671.89
#2006-07-17| 668.29
#2006-07-18| 668.33
#2006-07-19| 682.30
#2006-07-20| 685.19
#2006-07-21| 681.79
#2006-07-24| 691.68
#2006-07-25| 697.87
#2006-07-26| 699.16
#2006-07-27| 708.48
#2006-07-28| 715.59
#2006-07-31| 711.75
#2006-08-01| 706.99
#2006-08-02| 717.48
#2006-08-03| 713.07
#2006-08-04| 720.29
#2006-08-07| 714.53
#2006-08-08| 714.00
#2006-08-09| 717.96
#2006-08-10| 707.05
#2006-08-11| 705.17
#2006-08-14| 704.77
#2006-08-15| 710.84
#2006-08-16| 715.11
#2006-08-17| 716.56
#2006-08-18| 715.85
#2006-08-21| 716.03
#2006-08-22| 715.43
#2006-08-23| 714.04
#2006-08-24| 714.37
#2006-08-25| 716.00
#2006-08-28| 721.08
#2006-08-29| 725.29
#2006-08-30| 730.72
#2006-08-31| 727.67
#2006-09-01| 731.51
#2006-09-04| .
#2006-09-05| 734.97
#2006-09-06| 729.88
#2006-09-07| 722.94
#2006-09-08| 722.61
#2006-09-11| 727.19
#2006-09-12| 736.47
#2006-09-13| 739.68
#2006-09-14| 741.23
#2006-09-15| 737.20
#2006-09-18| 736.56
#2006-09-19| 736.34
#2006-09-20| 743.99
#2006-09-21| 747.87
#2006-09-22| 747.27
#2006-09-25| 751.90
#2006-09-26| 753.80
#2006-09-27| 753.64
#2006-09-28| 753.38
#2006-09-29| 756.78
#2006-10-02| 755.34
#2006-10-03| 758.52
#2006-10-04| 766.34
#2006-10-05| 766.67
#2006-10-06| 764.55
#2006-10-09| 762.86
#2006-10-10| 765.48
#2006-10-11| 768.83
#2006-10-12| 774.58
#2006-10-13| 777.29
#2006-10-16| 777.06
#2006-10-17| 772.25
#2006-10-18| 773.60
#2006-10-19| 779.20
#2006-10-20| 785.08
#2006-10-23| 786.52
#2006-10-24| 786.73
#2006-10-25| 791.44
#2006-10-26| 803.47
#2006-10-27| 808.63
#2006-10-30| 803.75
#2006-10-31| 807.42
#2006-11-01| 804.91
#2006-11-02| 806.31
#2006-11-03| 804.71
#2006-11-06| 811.86
#2006-11-07| 816.08
#2006-11-08| 814.24
#2006-11-09| 811.82
#2006-11-10| 808.70
#2006-11-13| 810.62
#2006-11-14| 812.19
#2006-11-15| 812.75
#2006-11-16| 815.38
#2006-11-17| 816.25
#2006-11-20| 813.12
#2006-11-21| 813.48
#2006-11-22| 817.59
#2006-11-23| .
#2006-11-24| 821.47
#2006-11-27| 814.76
#2006-11-28| 812.43
#2006-11-29| 821.81
#2006-11-30| 826.50
#2006-12-01| 825.61
#2006-12-04| 830.92
#2006-12-05| 838.33
#2006-12-06| 839.83
#2006-12-07| 841.72
#2006-12-08| 842.73
#2006-12-11| 845.05
#2006-12-12| 852.54
#2006-12-13| 854.70
#2006-12-14| 858.13
#2006-12-15| 860.50
#2006-12-18| 860.27
#2006-12-19| 854.95
#2006-12-20| 859.85
#2006-12-21| 857.59
#2006-12-22| 853.45
#2006-12-25| .
#2006-12-26| 853.79
#2006-12-27| 862.57
#2006-12-28| 865.22
#2006-12-29| 865.80
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 875.66
#2007-01-04| 877.91
#2007-01-05| 867.81
#2007-01-08| 869.87
#2007-01-09| 867.09
#2007-01-10| 857.28
#2007-01-11| 866.01
#2007-01-12| 872.50
#2007-01-15| .
#2007-01-16| 874.57
#2007-01-17| 874.03
#2007-01-18| 874.62
#2007-01-19| 877.65
#2007-01-22| 878.54
#2007-01-23| 882.42
#2007-01-24| 889.86
#2007-01-25| 885.14
#2007-01-26| 879.07
#2007-01-29| 876.27
#2007-01-30| 881.28
#2007-01-31| 883.17
#2007-02-01| 891.22
#2007-02-02| 891.79
#2007-02-05| 892.36
#2007-02-06| 895.77
#2007-02-07| 900.98
#2007-02-08| 902.40
#2007-02-09| 897.70
#2007-02-12| 893.06
#2007-02-13| 896.00
#2007-02-14| 907.93
#2007-02-15| 911.76
#2007-02-16| 911.75
#2007-02-19| .
#2007-02-20| 912.65
#2007-02-21| 908.02
#2007-02-22| 906.14
#2007-02-23| 909.00
#2007-02-26| 910.45
#2007-02-27| 888.33
#2007-02-28| 881.29
#2007-03-01| 871.27
#2007-03-02| 864.42
#2007-03-05| 847.95
#2007-03-06| 855.88
#2007-03-07| 855.44
#2007-03-08| 867.12
#2007-03-09| 868.27
#2007-03-12| 873.73
#2007-03-13| 866.54
#2007-03-14| 854.26
#2007-03-15| 863.70
#2007-03-16| 868.73
#2007-03-19| 879.82
#2007-03-20| 884.10
#2007-03-21| 892.69
#2007-03-22| 901.68
#2007-03-23| 898.60
#2007-03-26| 896.09
#2007-03-27| 896.41
#2007-03-28| 891.33
#2007-03-29| 899.23
#2007-03-30| 898.09
#2007-04-02| 905.57
#2007-04-03| 913.50
#2007-04-04| 915.43
#2007-04-05| 917.71
#2007-04-06| .
#2007-04-09| 915.82
#2007-04-10| 922.02
#2007-04-11| 918.50
#2007-04-12| 919.08
#2007-04-13| 923.01
#2007-04-16| 934.21
#2007-04-17| 938.22
#2007-04-18| 933.65
#2007-04-19| 931.71
#2007-04-20| 942.72
#2007-04-23| 937.23
#2007-04-24| 934.27
#2007-04-25| 935.01
#2007-04-26| 937.38
#2007-04-27| 933.25
#2007-04-30| 931.37
#2007-05-01| 931.66
#2007-05-02| 936.67
#2007-05-03| 941.99
#2007-05-04| 947.53
#2007-05-07| 951.31
#2007-05-08| 945.23
#2007-05-09| 947.02
#2007-05-10| 938.12
#2007-05-11| 942.70
#2007-05-14| 945.49
#2007-05-15| 950.84
#2007-05-16| 954.03
#2007-05-17| 949.92
#2007-05-18| 954.98
#2007-05-21| 956.95
#2007-05-22| 959.25
#2007-05-23| 971.92
#2007-05-24| 966.48
#2007-05-25| 966.44
#2007-05-28| .
#2007-05-29| 977.61
#2007-05-30| 980.00
#2007-05-31| 985.18
#2007-06-01| 989.14
#2007-06-04| 989.92
#2007-06-05| 985.10
#2007-06-06| 976.83
#2007-06-07| 965.97
#2007-06-08| 966.42
#2007-06-11| 966.40
#2007-06-12| 957.92
#2007-06-13| 963.76
#2007-06-14| 974.62
#2007-06-15| 980.64
#2007-06-18| 980.33
#2007-06-19| 980.04
#2007-06-20| 976.40
#2007-06-21| 973.93
#2007-06-22| 968.06
#2007-06-25| 966.37
#2007-06-26| 967.04
#2007-06-27| 970.76
#2007-06-28| 980.39
#2007-06-29| 983.15
#2007-07-02| 990.48
#2007-07-03| 996.70
#2007-07-04| .
#2007-07-05| 994.18
#2007-07-06| 998.43
#2007-07-09|1001.65
#2007-07-10| 990.28
#2007-07-11| 991.54
#2007-07-12|1002.22
#2007-07-13|1007.60
#2007-07-16|1010.28
#2007-07-17|1008.77
#2007-07-18|1001.97
#2007-07-19|1010.23
#2007-07-20|1004.42
#2007-07-23|1009.40
#2007-07-24| 998.78
#2007-07-25| 995.78
#2007-07-26| 971.18
#2007-07-27| 959.33
#2007-07-30| 960.46
#2007-07-31| 965.06
#2007-08-01| 958.17
#2007-08-02| 972.04
#2007-08-03| 962.79
#2007-08-06| 959.91
#2007-08-07| 967.07
#2007-08-08| 981.02
#2007-08-09| 961.99
#2007-08-10| 939.59
#2007-08-13| 953.00
#2007-08-14| 943.14
#2007-08-15| 932.68
#2007-08-16| 909.77
#2007-08-17| 927.48
#2007-08-20| 936.59
#2007-08-21| 941.96
#2007-08-22| 955.49
#2007-08-23| 965.18
#2007-08-24| 973.41
#2007-08-27| 977.67
#2007-08-28| 961.19
#2007-08-29| 973.39
#2007-08-30| 976.09
#2007-08-31| 987.91
#2007-09-03| .
#2007-09-04| 994.08
#2007-09-05| 983.03
#2007-09-06| 985.41
#2007-09-07| 974.54
#2007-09-10| 971.31
#2007-09-11| 987.17
#2007-09-12| 993.75
#2007-09-13|1006.66
#2007-09-14|1004.19
#2007-09-17| 997.96
#2007-09-18|1006.51
#2007-09-19|1023.29
#2007-09-20|1028.18
#2007-09-21|1032.20
#2007-09-24|1034.17
#2007-09-25|1035.70
#2007-09-26|1043.28
#2007-09-27|1054.42
#2007-09-28|1054.05
#2007-10-01|1061.84
#2007-10-02|1063.05
#2007-10-03|1054.48
#2007-10-04|1051.54
#2007-10-05|1062.24
#2007-10-08|1055.38
#2007-10-09|1063.15
#2007-10-10|1064.80
#2007-10-11|1085.11
#2007-10-12|1088.76
#2007-10-15|1085.94
#2007-10-16|1080.42
#2007-10-17|1087.99
#2007-10-18|1087.93
#2007-10-19|1079.56
#2007-10-22|1069.86
#2007-10-23|1085.75
#2007-10-24|1080.96
#2007-10-25|1098.45
#2007-10-26|1116.50
#2007-10-29|1122.83
#2007-10-30|1112.14
#2007-10-31|1119.45
#2007-11-01|1101.60
#2007-11-02|1101.76
#2007-11-05|1093.99
#2007-11-06|1099.01
#2007-11-07|1089.53
#2007-11-08|1082.99
#2007-11-09|1068.89
#2007-11-12|1053.16
#2007-11-13|1078.02
#2007-11-14|1084.13
#2007-11-15|1077.30
#2007-11-16|1076.48
#2007-11-19|1065.34
#2007-11-20|1073.82
#2007-11-21|1050.02
#2007-11-22| .
#2007-11-23|1058.89
#2007-11-26|1050.65
#2007-11-27|1048.57
#2007-11-28|1065.09
#2007-11-29|1071.22
#2007-11-30|1076.02
#2007-12-03|1077.25
#2007-12-04|1079.05
#2007-12-05|1088.65
#2007-12-06|1089.26
#2007-12-07|1090.28
#2007-12-10|1090.36
#2007-12-11|1091.55
#2007-12-12|1100.91
#2007-12-13|1081.97
#2007-12-14|1071.47
#2007-12-17|1051.27
#2007-12-18|1056.08
#2007-12-19|1049.35
#2007-12-20|1052.27
#2007-12-21|1071.04
#2007-12-24|1077.36
#2007-12-25| .
#2007-12-26|1086.26
#2007-12-27|1085.53
#2007-12-28|1085.39
#2007-12-31|1080.59
#2008-01-01| .
#2008-01-02|1073.36
#2008-01-03|1068.38
#2008-01-04|1060.83
#2008-01-07|1065.27
#2008-01-08|1064.08
#2008-01-09|1059.81
#2008-01-10|1065.54
#2008-01-11|1051.95
#2008-01-14|1051.91
#2008-01-15|1034.76
#2008-01-16|1018.73
#2008-01-17|1015.42
#2008-01-18| 996.69
#2008-01-21| .
#2008-01-22| 952.14
#2008-01-23| 948.31
#2008-01-24| 966.41
#2008-01-25| 973.17
#2008-01-28| 972.69
#2008-01-29| 988.30
#2008-01-30| 983.17
#2008-01-31| 993.12
#2008-02-01|1004.78
#2008-02-04|1007.71
#2008-02-05| 978.08
#2008-02-06| 972.52
#2008-02-07| 964.82
#2008-02-08| 962.71
#2008-02-11| 959.74
#2008-02-12| 980.91
#2008-02-13| 984.32
#2008-02-14| 985.54
#2008-02-15| 977.99
#2008-02-18| .
#2008-02-19| 965.13
#2008-02-20| 940.65
#2008-02-21| 950.01
#2008-02-22| 949.12
#2008-02-25| 962.99
#2008-02-26| 972.96
#2008-02-27| 974.27
#2008-02-28| 972.52
#2008-02-29| 958.86
#2008-03-03| 948.95
#2008-03-04| 937.95
#2008-03-05| 947.56
#2008-03-06| 938.74
#2008-03-07| 926.97
#2008-03-10| 917.11
#2008-03-11| 931.26
#2008-03-12| 932.48
#2008-03-13| 923.99
#2008-03-14| 915.96
#2008-03-17| 905.67
#2008-03-18| 928.63
#2008-03-19| 909.02
#2008-03-20| 904.45
#2008-03-21| .
#2008-03-24| 916.38
#2008-03-25| 938.99
#2008-03-26| 940.01
#2008-03-27| 945.11
#2008-03-28| 942.40
#2008-03-31| 938.21
#2008-04-01| 954.67
#2008-04-02| 962.94
#2008-04-03| 970.97
#2008-04-04| 970.75
#2008-04-07| 981.78
#2008-04-08| 972.63
#2008-04-09| 969.08
#2008-04-10| 970.35
#2008-04-11| 959.13
#2008-04-14| 948.69
#2008-04-15| 951.27
#2008-04-16| 967.27
#2008-04-17| 960.05
#2008-04-18| 967.46
#2008-04-21| 970.56
#2008-04-22| 971.29
#2008-04-23| 976.72
#2008-04-24| 974.37
#2008-04-25| 981.01
#2008-04-28| 982.05
#2008-04-29| 980.00
#2008-04-30| 985.53
#2008-05-01| 990.08
#2008-05-02|1001.91
#2008-05-05|1000.31
#2008-05-06| 998.54
#2008-05-07| 989.76
#2008-05-08| 987.46
#2008-05-09| 983.20
#2008-05-12| 992.01
#2008-05-13| 994.95
#2008-05-14|1001.53
#2008-05-15|1004.43
#2008-05-16|1011.72
#2008-05-19|1014.82
#2008-05-20| 997.86
#2008-05-21| 991.75
#2008-05-22| 997.35
#2008-05-23| 991.68
#2008-05-26| .
#2008-05-27| 982.55
#2008-05-28| 986.99
#2008-05-29| 992.35
#2008-05-30| 996.19
#2008-06-02| 986.77
#2008-06-03| 979.90
#2008-06-04| 971.95
#2008-06-05| 985.12
#2008-06-06| 976.83
#2008-06-09| 963.36
#2008-06-10| 948.92
#2008-06-11| 937.22
#2008-06-12| 933.07
#2008-06-13| 938.15
#2008-06-16| 937.41
#2008-06-17| 939.68
#2008-06-18| 931.60
#2008-06-19| 925.11
#2008-06-20| 910.68
#2008-06-23| 909.28
#2008-06-24| 908.33
#2008-06-25| 920.27
#2008-06-26| 907.17
#2008-06-27| 900.54
#2008-06-30| 912.59
#2008-07-01| 907.26
#2008-07-02| 913.90
#2008-07-03| 910.33
#2008-07-04| .
#2008-07-07| 913.91
#2008-07-08| 918.02
#2008-07-09| 921.27
#2008-07-10| 916.24
#2008-07-11| 907.40
#2008-07-14| 902.94
#2008-07-15| 893.36
#2008-07-16| 897.03
#2008-07-17| 908.13
#2008-07-18| 912.04
#2008-07-21| 911.59
#2008-07-22| 885.51
#2008-07-23| 896.38
#2008-07-24| 890.99
#2008-07-25| 885.47
#2008-07-28| 879.17
#2008-07-29| 880.58
#2008-07-30| 888.75
#2008-07-31| 890.23
#2008-08-01| 884.21
#2008-08-04| 882.80
#2008-08-05| 891.67
#2008-08-06| 889.21
#2008-08-07| 875.28
#2008-08-08| 876.10
#2008-08-11| 883.04
#2008-08-12| 875.48
#2008-08-13| 861.98
#2008-08-14| 863.86
#2008-08-15| 862.84
#2008-08-18| 863.50
#2008-08-19| 848.21
#2008-08-20| 851.25
#2008-08-21| 849.61
#2008-08-22| 858.94
#2008-08-25| 852.94
#2008-08-26| 845.64
#2008-08-27| 858.49
#2008-08-28| 867.44
#2008-08-29| 867.95
#2008-09-01| .
#2008-09-02| 867.55
#2008-09-03| 862.60
#2008-09-04| 841.17
#2008-09-05| 823.70
#2008-09-08| 841.33
#2008-09-09| 835.63
#2008-09-10| 824.48
#2008-09-11| 814.35
#2008-09-12| 829.54
#2008-09-15| 803.29
#2008-09-16| 787.33
#2008-09-17| 769.59
#2008-09-18| 776.98
#2008-09-19| 822.04
#2008-09-22| 809.20
#2008-09-23| 796.46
#2008-09-24| 791.96
#2008-09-25| 807.57
#2008-09-26| 802.97
#2008-09-29| 766.37
#2008-09-30| 767.66
#2008-10-01| 772.30
#2008-10-02| 765.84
#2008-10-03| 767.62
#2008-10-06| 724.32
#2008-10-07| 717.98
#2008-10-08| 684.06
#2008-10-09| 666.05
#2008-10-10| 621.81
#2008-10-13| 680.78
#2008-10-14| 701.35
#2008-10-15| 665.05
#2008-10-16| 647.61
#2008-10-17| 663.75
#2008-10-20| 687.72
#2008-10-21| 668.69
#2008-10-22| 622.03
#2008-10-23| 624.33
#2008-10-24| 595.67
#2008-10-27| 579.75
#2008-10-28| 615.34
#2008-10-29| 643.85
#2008-10-30| 656.97
#2008-10-31| 650.87
#2008-11-03| 665.35
#2008-11-04| 694.80
#2008-11-05| 682.50
#2008-11-06| 648.88
#2008-11-07| 659.87
#2008-11-10| 670.08
#2008-11-11| 651.22
#2008-11-12| 640.97
#2008-11-13| 656.27
#2008-11-14| 655.69
#2008-11-17| 646.48
#2008-11-18| 644.11
#2008-11-19| 626.50
#2008-11-20| 607.72
#2008-11-21| 608.00
#2008-11-24| 647.70
#2008-11-25| 661.17
#2008-11-26| 671.53
#2008-11-27| .
#2008-11-28| 671.73
#2008-12-01| 644.09
#2008-12-02| 655.91
#2008-12-03| 670.68
#2008-12-04| 664.20
#2008-12-05| 663.18
#2008-12-08| 697.74
#2008-12-09| 690.44
#2008-12-10| 690.90
#2008-12-11| 690.28
#2008-12-12| 682.93
#2008-12-15| 683.52
#2008-12-16| 697.05
#2008-12-17| 712.62
#2008-12-18| 717.62
#2008-12-19| 704.88
#2008-12-22| 701.09
#2008-12-23| 694.24
#2008-12-24| 692.50
#2008-12-25| .
#2008-12-26| 695.45
#2008-12-29| 699.77
#2008-12-30| 708.11
#2008-12-31| 710.84
#2009-01-01| .
#2009-01-02| 725.75
#2009-01-05| 723.43
#2009-01-06| 717.42
#2009-01-07| 708.01
#2009-01-08| 708.23
#2009-01-09| 699.06
#2009-01-12| 684.60
#2009-01-13| 675.31
#2009-01-14| 661.66
#2009-01-15| 647.11
#2009-01-16| 657.87
#2009-01-19| .
#2009-01-20| 644.32
#2009-01-21| 646.61
#2009-01-22| 641.62
#2009-01-23| 643.46
#2009-01-26| 658.14
#2009-01-27| 656.61
#2009-01-28| 663.28
#2009-01-29| 645.73
#2009-01-30| 636.37
#2009-02-02| 630.97
#2009-02-03| 647.06
#2009-02-04| 644.84
#2009-02-05| 646.01
#2009-02-06| 660.85
#2009-02-09| 662.26
#2009-02-10| 646.40
#2009-02-11| 641.28
#2009-02-12| 633.40
#2009-02-13| 641.19
#2009-02-16| .
#2009-02-17| 612.97
#2009-02-18| 606.45
#2009-02-19| 609.38
#2009-02-20| 604.77
#2009-02-23| 604.00
#2009-02-24| 603.93
#2009-02-25| 600.69
#2009-02-26| 609.64
#2009-02-27| 605.75
#2009-03-02| 585.58
#2009-03-03| 578.09
#2009-03-04| 589.65
#2009-03-05| 577.60
#2009-03-06| 574.36
#2009-03-09| 558.52
#2009-03-10| 579.77
#2009-03-11| 578.97
#2009-03-12| 586.92
#2009-03-13| 595.42
#2009-03-16| 604.67
#2009-03-17| 612.47
#2009-03-18| 616.58
#2009-03-19| 628.28
#2009-03-20| 617.53
#2009-03-23| 638.97
#2009-03-24| 635.42
#2009-03-25| 639.08
#2009-03-26| 644.78
#2009-03-27| 632.71
#2009-03-30| 616.52
#2009-03-31| 625.15
#2009-04-01| 638.69
#2009-04-02| 657.98
#2009-04-03| 652.22
#2009-04-06| 654.03
#2009-04-07| 646.25
#2009-04-08| 644.57
#2009-04-09| 649.44
#2009-04-10| .
#2009-04-13| 650.87
#2009-04-14| 646.80
#2009-04-15| 648.23
#2009-04-16| 655.67
#2009-04-17| 656.94
#2009-04-20| 640.37
#2009-04-21| 637.07
#2009-04-22| 637.15
#2009-04-23| 638.21
#2009-04-24| 645.51
#2009-04-27| 642.07
#2009-04-28| 639.55
#2009-04-29| 648.86
#2009-04-30| 650.85
#2009-05-01| 654.75
#2009-05-04| 669.87
#2009-05-05| 670.72
#2009-05-06| 676.06
#2009-05-07| 669.37
#2009-05-08| 671.00
#2009-05-11| 669.66
#2009-05-12| 678.12
#2009-05-13| 671.27
#2009-05-14| 669.92
#2009-05-15| 668.25
#2009-05-18| 676.54
#2009-05-19| 681.34
#2009-05-20| 683.44
#2009-05-21| 669.34
#2009-05-22| 674.57
#2009-05-25| .
#2009-05-26| 685.46
#2009-05-27| 685.02
#2009-05-28| 686.29
#2009-05-29| 692.58
#2009-06-01| 702.30
#2009-06-02| 703.91
#2009-06-03| 695.70
#2009-06-04| 693.21
#2009-06-05| 690.14
#2009-06-08| 683.52
#2009-06-09| 690.55
#2009-06-10| 693.23
#2009-06-11| 701.05
#2009-06-12| 701.21
#2009-06-15| 690.20
#2009-06-16| 691.16
#2009-06-17| 689.24
#2009-06-18| 694.40
#2009-06-19| 692.15
#2009-06-22| 684.57
#2009-06-23| 688.03
#2009-06-24| 697.29
#2009-06-25| 697.26
#2009-06-26| 704.22
#2009-06-29| 709.93
#2009-06-30| 704.71
#2009-07-01| 713.32
#2009-07-02| 699.25
#2009-07-03| .
#2009-07-06| 694.57
#2009-07-07| 690.99
#2009-07-08| 681.92
#2009-07-09| 685.01
#2009-07-10| 680.08
#2009-07-13| 683.33
#2009-07-14| 685.99
#2009-07-15| 699.27
#2009-07-16| 702.49
#2009-07-17| 706.32
#2009-07-20| 714.99
#2009-07-21| 718.43
#2009-07-22| 721.01
#2009-07-23| 733.34
#2009-07-24| 735.86
#2009-07-27| 741.42
#2009-07-28| 742.54
#2009-07-29| 742.06
#2009-07-30| 754.12
#2009-07-31| 753.96
#2009-08-03| 763.51
#2009-08-04| 762.14
#2009-08-05| 754.86
#2009-08-06| 753.13
#2009-08-07| 757.00
#2009-08-10| 758.22
#2009-08-11| 753.77
#2009-08-12| 758.04
#2009-08-13| 763.03
#2009-08-14| 756.70
#2009-08-17| 736.51
#2009-08-18| 742.96
#2009-08-19| 743.88
#2009-08-20| 753.13
#2009-08-21| 760.51
#2009-08-24| 764.34
#2009-08-25| 770.12
#2009-08-26| 767.71
#2009-08-27| 765.25
#2009-08-28| 770.80
#2009-08-31| 763.57
#2009-09-01| 754.55
#2009-09-02| 747.39
#2009-09-03| 750.76
#2009-09-04| 761.49
#2009-09-07| .
#2009-09-08| 781.11
#2009-09-09| 784.46
#2009-09-10| 791.91
#2009-09-11| 795.50
#2009-09-14| 792.84
#2009-09-15| 793.12
#2009-09-16| 799.69
#2009-09-17| 799.58
#2009-09-18| 798.70
#2009-09-21| 793.96
#2009-09-22| 801.23
#2009-09-23| 803.25
#2009-09-24| 794.37
#2009-09-25| 791.55
#2009-09-28| 798.17
#2009-09-29| 793.66
#2009-09-30| 793.57
#2009-10-01| 786.16
#2009-10-02| 778.68
#2009-10-05| 788.49
#2009-10-06| 797.11
#2009-10-07| 788.33
#2009-10-08| 790.25
#2009-10-09| 784.88
#2009-10-12| 787.59
#2009-10-13| 786.31
#2009-10-14| 794.58
#2009-10-15| 797.15
#2009-10-16| 788.11
#2009-10-19| 795.96
#2009-10-20| 795.94
#2009-10-21| 799.45
#2009-10-22| 800.77
#2009-10-23| 792.29
#2009-10-26| 785.49
#2009-10-27| 783.29
#2009-10-28| 781.81
#2009-10-29| 786.59
#2009-10-30| 774.27
#2009-11-02| 775.25
#2009-11-03| 765.91
#2009-11-04| 776.39
#2009-11-05| 784.40
#2009-11-06| 784.67
#2009-11-09| 798.60
#2009-11-10| 796.10
#2009-11-11| 798.07
#2009-11-12| 796.77
#2009-11-13| 799.58
#2009-11-16| 807.54
#2009-11-17| 804.40
#2009-11-18| 808.08
#2009-11-19| 797.16
#2009-11-20| 793.61
#2009-11-23| 807.97
#2009-11-24| 807.40
#2009-11-25| 817.10
#2009-11-26| .
#2009-11-27| 804.34
#2009-11-30| 804.45
#2009-12-01| 821.04
#2009-12-02| 827.87
#2009-12-03| 826.98
#2009-12-04| 825.61
#2009-12-07| 824.91
#2009-12-08| 815.04
#2009-12-09| 810.48
#2009-12-10| 815.18
#2009-12-11| 814.89
#2009-12-14| 817.94
#2009-12-15| 810.53
#2009-12-16| 812.71
#2009-12-17| 800.04
#2009-12-18| 798.09
#2009-12-21| 802.83
#2009-12-22| 805.16
#2009-12-23| 809.62
#2009-12-24| 811.30
#2009-12-25| .
#2009-12-28| 816.26
#2009-12-29| 817.98
#2009-12-30| 813.10
#2009-12-31| 814.77
#2010-01-01| .
#2010-01-04| 826.69
#2010-01-05| 827.86
#2010-01-06| 821.28
#2010-01-07| 811.13
#2010-01-08| 810.11
#2010-01-11| 815.62
#2010-01-12| 813.76
#2010-01-13| 814.88
#2010-01-14| 813.86
#2010-01-15| 805.87
#2010-01-18| .
#2010-01-19| 811.68
#2010-01-20| 799.73
#2010-01-21| 794.14
#2010-01-22| 789.70
#2010-01-25| 789.31
#2010-01-26| 782.54
#2010-01-27| 780.93
#2010-01-28| 774.38
#2010-01-29| 772.20
#2010-02-01| 775.63
#2010-02-02| 783.00
#2010-02-03| 778.94
#2010-02-04| 766.40
#2010-02-05| 758.86
#2010-02-08| 760.08
#2010-02-09| 764.27
#2010-02-10| 764.65
#2010-02-11| 763.64
#2010-02-12| 763.21
#2010-02-15| .
#2010-02-16| 769.34
#2010-02-17| 772.61
#2010-02-18| 774.88
#2010-02-19| 768.86
#2010-02-22| 771.13
#2010-02-23| 765.17
#2010-02-24| 765.62
#2010-02-25| 761.69
#2010-02-26| 767.13
#2010-03-01| 769.96
#2010-03-02| 775.04
#2010-03-03| 780.43
#2010-03-04| 776.91
#2010-03-05| 781.89
#2010-03-08| 788.72
#2010-03-09| 789.85
#2010-03-10| 793.12
#2010-03-11| 794.73
#2010-03-12| 798.78
#2010-03-15| 793.54
#2010-03-16| 799.19
#2010-03-17| 803.37
#2010-03-18| 801.69
#2010-03-19| 800.03
#2010-03-22| 799.12
#2010-03-23| 802.38
#2010-03-24| 792.55
#2010-03-25| 791.29
#2010-03-26| 793.09
#2010-03-29| 801.23
#2010-03-30| 801.00
#2010-03-31| 800.12
#2010-04-01| 806.55
#2010-04-02| .
#2010-04-05| 807.94
#2010-04-06| 805.71
#2010-04-07| 801.66
#2010-04-08| 801.80
#2010-04-09| 811.47
#2010-04-12| 814.48
#2010-04-13| 812.31
#2010-04-14| 818.56
#2010-04-15| 819.86
#2010-04-16| 810.34
#2010-04-19| 805.59
#2010-04-20| 812.04
#2010-04-21| 808.71
#2010-04-22| 801.78
#2010-04-23| 804.02
#2010-04-26| 805.09
#2010-04-27| 791.34
#2010-04-28| 781.66
#2010-04-29| 789.79
#2010-04-30| 792.55
#2010-05-03| 791.68
#2010-05-04| 773.64
#2010-05-05| 763.75
#2010-05-06| 749.30
#2010-05-07| 732.29
#2010-05-10| 764.15
#2010-05-11| 756.28
#2010-05-12| 763.52
#2010-05-13| 762.60
#2010-05-14| 746.44
#2010-05-17| 745.61
#2010-05-18| 748.98
#2010-05-19| 735.70
#2010-05-20| 723.28
#2010-05-21| 726.15
#2010-05-24| 722.82
#2010-05-25| 709.08
#2010-05-26| 717.35
#2010-05-27| 732.23
#2010-05-28| 733.90
#2010-05-31| .
#2010-06-01| 732.00
#2010-06-02| 738.23
#2010-06-03| 746.16
#2010-06-04| 733.51
#2010-06-07| 723.95
#2010-06-08| 725.51
#2010-06-09| 734.95
#2010-06-10| 748.76
#2010-06-11| 750.68
#2010-06-14| 759.44
#2010-06-15| 766.06
#2010-06-16| 765.41
#2010-06-17| 768.40
#2010-06-18| 771.84
#2010-06-21| 777.38
#2010-06-22| 770.33
#2010-06-23| 768.72
#2010-06-24| 764.28
#2010-06-25| 761.96
#2010-06-28| 768.31
#2010-06-29| 749.93
#2010-06-30| 744.74
#2010-07-01| 745.05
#2010-07-02| 746.79
#2010-07-05| .
#2010-07-06| 758.38
#2010-07-07| 765.13
#2010-07-08| 773.54
#2010-07-09| 777.30
#2010-07-12| 775.75
#2010-07-13| 786.63
#2010-07-14| 789.00
#2010-07-15| 790.05
#2010-07-16| 782.09
#2010-07-19| 781.59
#2010-07-20| 779.55
#2010-07-21| 783.34
#2010-07-22| 797.72
#2010-07-23| 801.69
#2010-07-26| 810.57
#2010-07-27| 813.01
#2010-07-28| 813.66
#2010-07-29| 818.59
#2010-07-30| 816.08
#2010-08-02| 834.17
#2010-08-03| 832.35
#2010-08-04| 832.92
#2010-08-05| 834.48
#2010-08-06| 837.30
#2010-08-09| 843.60
#2010-08-10| 836.87
#2010-08-11| 820.98
#2010-08-12| 820.10
#2010-08-13| 821.37
#2010-08-16| 824.62
#2010-08-17| 829.84
#2010-08-18| 831.18
#2010-08-19| 824.26
#2010-08-20| 813.51
#2010-08-23| 814.76
#2010-08-24| 810.97
#2010-08-25| 806.62
#2010-08-26| 811.60
#2010-08-27| 819.87
#2010-08-30| 817.42
#2010-08-31| 820.12
#2010-09-01| 834.92
#2010-09-02| 834.50
#2010-09-03| 840.94
#2010-09-06| .
#2010-09-07| 837.54
#2010-09-08| 840.45
#2010-09-09| 843.99
#2010-09-10| 843.93
#2010-09-13| 852.31
#2010-09-14| 855.34
#2010-09-15| 858.13
#2010-09-16| 857.16
#2010-09-17| 858.37
#2010-09-20| 869.66
#2010-09-21| 869.74
#2010-09-22| 871.93
#2010-09-23| 869.20
#2010-09-24| 878.82
#2010-09-27| 879.98
#2010-09-28| 880.35
#2010-09-29| 880.95
#2010-09-30| 877.41
#2010-10-01| 884.49
#2010-10-04| 881.98
#2010-10-05| 895.88
#2010-10-06| 898.17
#2010-10-07| 897.73
#2010-10-08| 896.60
#2010-10-11| 898.44
#2010-10-12| 892.65
#2010-10-13| 902.30
#2010-10-14| 909.60
#2010-10-15| 906.98
#2010-10-18| 907.65
#2010-10-19| 894.72
#2010-10-20| 903.53
#2010-10-21| 903.86
#2010-10-22| 899.97
#2010-10-25| 905.64
#2010-10-26| 903.68
#2010-10-27| 894.30
#2010-10-28| 906.21
#2010-10-29| 907.98
#2010-11-01| 909.71
#2010-11-02| 917.54
#2010-11-03| 918.04
#2010-11-04| 930.93
#2010-11-05| 925.78
#2010-11-08| 921.34
#2010-11-09| 923.97
#2010-11-10| 916.03
#2010-11-11| 912.07
#2010-11-12| 907.65
#2010-11-15| 906.44
#2010-11-16| 891.73
#2010-11-17| 891.66
#2010-11-18| 902.25
#2010-11-19| 903.94
#2010-11-22| 899.90
#2010-11-23| 884.63
#2010-11-24| 888.11
#2010-11-25| .
#2010-11-26| 881.76
#2010-11-29| 869.12
#2010-11-30| 866.65
#2010-12-01| 879.74
#2010-12-02| 889.94
#2010-12-03| 894.47
#2010-12-06| 892.66
#2010-12-07| 896.09
#2010-12-08| 891.04
#2010-12-09| 894.46
#2010-12-10| 897.37
#2010-12-13| 902.78
#2010-12-14| 906.71
#2010-12-15| 901.14
#2010-12-16| 897.10
#2010-12-17| 894.95
#2010-12-20| 896.42
#2010-12-21| 903.07
#2010-12-22| 902.97
#2010-12-23| 906.28
#2010-12-24| .
#2010-12-27| 905.67
#2010-12-28| 906.49
#2010-12-29| 907.74
#2010-12-30| 907.03
#2010-12-31| 912.00
#2011-01-03| 916.13
#2011-01-04| 920.77
#2011-01-05| 920.60
#2011-01-06| 915.37
#2011-01-07| 910.55
#2011-01-10| 904.97
#2011-01-11| 902.25
#2011-01-12| 910.85
#2011-01-13| 917.71
#2011-01-14| 916.57
#2011-01-17| .
#2011-01-18| 920.03
#2011-01-19| 918.94
#2011-01-20| 908.03
#2011-01-21| 919.41
#2011-01-24| 926.21
#2011-01-25| 928.08
#2011-01-26| 932.74
#2011-01-27| 931.12
#2011-01-28| 918.48
#2011-01-31| 918.85
#2011-02-01| 930.05
#2011-02-02| 933.54
#2011-02-03| 932.74
#2011-02-04| 934.37
#2011-02-07| 933.12
#2011-02-08| 939.65
#2011-02-09| 937.60
#2011-02-10| 931.35
#2011-02-11| 931.02
#2011-02-14| 929.31
#2011-02-15| 929.43
#2011-02-16| 933.98
#2011-02-17| 937.11
#2011-02-18| 942.20
#2011-02-21| .
#2011-02-22| 928.31
#2011-02-23| 921.92
#2011-02-24| 918.39
#2011-02-25| 927.11
#2011-02-28| 936.26
#2011-03-01| 934.22
#2011-03-02| 933.91
#2011-03-03| 938.77
#2011-03-04| 937.67
#2011-03-07| 935.48
#2011-03-08| 942.99
#2011-03-09| 947.36
#2011-03-10| 935.50
#2011-03-11| 932.72
#2011-03-14| 924.80
#2011-03-15| 901.79
#2011-03-16| 898.13
#2011-03-17| 909.05
#2011-03-18| 910.95
#2011-03-21| 927.58
#2011-03-22| 932.80
#2011-03-23| 931.81
#2011-03-24| 938.17
#2011-03-25| 942.00
#2011-03-28| 944.91
#2011-03-29| 952.02
#2011-03-30| 962.54
#2011-03-31| 961.96
#2011-04-01| 966.54
#2011-04-04| 972.11
#2011-04-05| 968.23
#2011-04-06| 973.94
#2011-04-07| 971.38
#2011-04-08| 975.93
#2011-04-11| 977.69
#2011-04-12| 969.16
#2011-04-13| 972.40
#2011-04-14| 970.13
#2011-04-15| 973.19
#2011-04-18| 957.17
#2011-04-19| 959.71
#2011-04-20| 975.54
#2011-04-21| 973.28
#2011-04-22| .
#2011-04-25| 970.33
#2011-04-26| 980.44
#2011-04-27| 984.70
#2011-04-28| 993.63
#2011-04-29| 995.08
#2011-05-02| 997.17
#2011-05-03| 994.34
#2011-05-04| 989.77
#2011-05-05| 979.56
#2011-05-06| 978.37
#2011-05-09| 975.02
#2011-05-10| 982.18
#2011-05-11| 982.22
#2011-05-12| 976.51
#2011-05-13| 971.63
#2011-05-16| 968.30
#2011-05-17| 964.65
#2011-05-18| 971.60
#2011-05-19| 976.52
#2011-05-20| 975.90
#2011-05-23| 961.93
#2011-05-24| 966.50
#2011-05-25| 963.97
#2011-05-26| 966.99
#2011-05-27| 976.02
#2011-05-30| .
#2011-05-31| 986.11
#2011-06-01| 981.34
#2011-06-02| 974.71
#2011-06-03| 971.45
#2011-06-06| 966.58
#2011-06-07| 970.03
#2011-06-08| 965.09
#2011-06-09| 962.94
#2011-06-10| 952.93
#2011-06-13| 955.03
#2011-06-14| 963.46
#2011-06-15| 950.00
#2011-06-16| 942.07
#2011-06-17| 950.97
#2011-06-20| 953.25
#2011-06-21| 964.47
#2011-06-22| 965.25
#2011-06-23| 952.13
#2011-06-24| 949.83
#2011-06-27| 954.13
#2011-06-28| 956.78
#2011-06-29| 968.83
#2011-06-30| 980.32
#2011-07-01| 985.40
#2011-07-04| .
#2011-07-05| 986.26
#2011-07-06| 980.09
#2011-07-07| 983.39
#2011-07-08| 978.42
#2011-07-11| 960.43
#2011-07-12| 956.05
#2011-07-13| 967.28
#2011-07-14| 962.09
#2011-07-15| 959.29
#2011-07-18| 947.84
#2011-07-19| 961.14
#2011-07-20| 968.81
#2011-07-21| 981.31
#2011-07-22| 985.45
#2011-07-25| 976.76
#2011-07-26| 985.28
#2011-07-27| 976.77
#2011-07-28| 971.60
#2011-07-29| 976.15
#2011-08-01| 971.48
#2011-08-02| 960.39
#2011-08-03| 959.81
#2011-08-04| 934.30
#2011-08-05| 924.43
#2011-08-08| 890.55
#2011-08-09| 893.69
#2011-08-10| 880.15
#2011-08-11| 900.05
#2011-08-12| 910.99
#2011-08-15| 928.78
#2011-08-16| 926.33
#2011-08-17| 935.43
#2011-08-18| 908.77
#2011-08-19| 901.93
#2011-08-22| 909.26
#2011-08-23| 924.04
#2011-08-24| 930.91
#2011-08-25| 917.55
#2011-08-26| 915.21
#2011-08-29| 932.49
#2011-08-30| 933.10
#2011-08-31| 936.05
#2011-09-01| 936.48
#2011-09-02| 925.33
#2011-09-05| .
#2011-09-06| 903.43
#2011-09-07| 918.61
#2011-09-08| 919.06
#2011-09-09| 899.56
#2011-09-12| 885.25
#2011-09-13| 892.08
#2011-09-14| 899.16
#2011-09-15| 913.17
#2011-09-16| 916.55
#2011-09-19| 900.72
#2011-09-20| 909.40
#2011-09-21| 896.23
#2011-09-22| 860.84
#2011-09-23| 865.33
#2011-09-26| 869.61
#2011-09-27| 892.04
#2011-09-28| 887.24
#2011-09-29| 893.26
#2011-09-30| 883.23
#2011-10-03| 871.84
#2011-10-04| 864.56
#2011-10-05| 873.85
#2011-10-06| 886.14
#2011-10-07| 888.25
#2011-10-10| 905.22
#2011-10-11| 902.45
#2011-10-12| 915.60
#2011-10-13| 913.42
#2011-10-14| 922.70
#2011-10-17| 919.37
#2011-10-18| 915.63
#2011-10-19| 919.37
#2011-10-20| 909.54
#2011-10-21| 924.39
#2011-10-24| 928.31
#2011-10-25| 921.30
#2011-10-26| 924.32
#2011-10-27| 950.65
#2011-10-28| 952.34
#2011-10-31| 935.03
#2011-11-01| 910.44
#2011-11-02| 920.26
#2011-11-03| 927.26
#2011-11-04| 925.88
#2011-11-07| 926.20
#2011-11-08| 932.09
#2011-11-09| 917.06
#2011-11-10| 918.28
#2011-11-11| 934.74
#2011-11-14| 928.40
#2011-11-15| 921.60
#2011-11-16| 917.61
#2011-11-17| 911.60
#2011-11-18| 906.35
#2011-11-21| 890.51
#2011-11-22| 888.14
#2011-11-23| 871.32
#2011-11-24| .
#2011-11-25| 864.71
#2011-11-28| 885.24
#2011-11-29| 890.27
#2011-11-30| 916.30
#2011-12-01| 914.73
#2011-12-02| 914.81
#2011-12-05| 920.43
#2011-12-06| 916.38
#2011-12-07| 917.25
#2011-12-08| 905.97
#2011-12-09| 909.49
#2011-12-12| 902.40
#2011-12-13| 901.14
#2011-12-14| 889.26
#2011-12-15| 890.54
#2011-12-16| 892.73
#2011-12-19| 885.94
#2011-12-20| 899.26
#2011-12-21| 899.07
#2011-12-22| 905.01
#2011-12-23| 910.94
#2011-12-26| .
#2011-12-27| 911.83
#2011-12-28| 904.26
#2011-12-29| 910.86
#2011-12-30| 918.12
#2012-01-02| .
#2012-01-03| 928.55
#2012-01-04| 921.36
#2012-01-05| 911.05
#2012-01-06| 906.40
#2012-01-09| 905.59
#2012-01-10| 914.30
#2012-01-11| 912.63
#2012-01-12| 913.90
#2012-01-13| 907.62
#2012-01-16| .
#2012-01-17| 914.11
#2012-01-18| 913.80
#2012-01-19| 916.43
#2012-01-20| 918.75
#2012-01-23| 923.20
#2012-01-24| 913.65
#2012-01-25| 913.23
#2012-01-26| 919.22
#2012-01-27| 916.31
#2012-01-30| 912.60
#2012-01-31| 915.54
#2012-02-01| 924.03
#2012-02-02| 927.16
#2012-02-03| 931.66
#2012-02-06| 931.66
#2012-02-07| 934.25
#2012-02-08| 934.87
#2012-02-09| 933.61
#2012-02-10| 925.04
#2012-02-13| 933.33
#2012-02-14| 927.80
#2012-02-15| 928.65
#2012-02-16| 927.82
#2012-02-17| 936.06
#2012-02-20| .
#2012-02-21| 942.11
#2012-02-22| 936.85
#2012-02-23| 937.63
#2012-02-24| 941.86
#2012-02-27| 939.75
#2012-02-28| 943.83
#2012-02-29| 945.07
#2012-03-01| 946.95
#2012-03-02| 944.48
#2012-03-05| 943.27
#2012-03-06| 928.92
#2012-03-07| 929.31
#2012-03-08| 939.39
#2012-03-09| 939.57
#2012-03-12| 939.05
#2012-03-13| 945.47
#2012-03-14| 937.45
#2012-03-15| 941.31
#2012-03-16| 944.15
#2012-03-19| 947.35
#2012-03-20| 947.10
#2012-03-21| 948.05
#2012-03-22| 947.13
#2012-03-23| 948.65
#2012-03-26| 954.37
#2012-03-27| 953.21
#2012-03-28| 947.50
#2012-03-29| 943.74
#2012-03-30| 947.37
#2012-04-02| 952.20
#2012-04-03| 950.78
#2012-04-04| 936.74
#2012-04-05| 932.88
#2012-04-06| .
#2012-04-09| 929.27
#2012-04-10| 917.16
#2012-04-11| 922.84
#2012-04-12| 929.80
#2012-04-13| 922.03
#2012-04-16| 921.52
#2012-04-17| 932.36
#2012-04-18| 927.03
#2012-04-19| 924.79
#2012-04-20| 931.29
#2012-04-23| 922.47
#2012-04-24| 937.53
#2012-04-25| 939.31
#2012-04-26| 944.07
#2012-04-27| 949.26
#2012-04-30| 951.87
#2012-05-01| 954.20
#2012-05-02| 950.46
#2012-05-03| 952.07
#2012-05-04| 946.39
#2012-05-07| 948.14
#2012-05-08| 944.79
#2012-05-09| 940.11
#2012-05-10| 945.37
#2012-05-11| 945.51
#2012-05-14| 934.03
#2012-05-15| 932.28
#2012-05-16| 920.55
#2012-05-17| 915.99
#2012-05-18| 910.94
#2012-05-21| 913.32
#2012-05-22| 921.31
#2012-05-23| 906.08
#2012-05-24| 909.75
#2012-05-25| 908.24
#2012-05-28| .
#2012-05-29| 912.09
#2012-05-30| 901.54
#2012-05-31| 902.95
#2012-06-01| 896.53
#2012-06-04| 900.59
#2012-06-05| 898.74
#2012-06-06| 912.61
#2012-06-07| 914.42
#2012-06-08| 917.42
#2012-06-11| 920.51
#2012-06-12| 926.70
#2012-06-13| 930.15
#2012-06-14| 934.01
#2012-06-15| 938.32
#2012-06-18| 939.58
#2012-06-19| 950.38
#2012-06-20| 951.30
#2012-06-21| 943.00
#2012-06-22| 943.13
#2012-06-25| 937.49
#2012-06-26| 941.39
#2012-06-27| 950.53
#2012-06-28| 951.95
#2012-06-29| 971.31
#2012-07-02| 977.33
#2012-07-03| 982.91
#2012-07-04| .
#2012-07-05| 976.57
#2012-07-06| 969.65
#2012-07-09| 971.48
#2012-07-10| 974.21
#2012-07-11| 979.62
#2012-07-12| 965.86
#2012-07-13| 982.95
#2012-07-16| 984.90
#2012-07-17| 990.53
#2012-07-18| 996.68
#2012-07-19| 993.21
#2012-07-20| 980.65
#2012-07-23| 967.89
#2012-07-24| 958.92
#2012-07-25| 961.35
#2012-07-26| 984.34
#2012-07-27| 999.37
#2012-07-30|1003.84
#2012-07-31|1007.16
#2012-08-01|1010.86
#2012-08-02| 999.45
#2012-08-03|1011.73
#2012-08-06|1020.11
#2012-08-07|1021.55
#2012-08-08|1020.39
#2012-08-09|1019.87
#2012-08-10|1021.62
#2012-08-13|1019.25
#2012-08-14|1023.57
#2012-08-15|1023.26
#2012-08-16|1021.67
#2012-08-17|1018.36
#2012-08-20|1015.58
#2012-08-21|1017.55
#2012-08-22|1009.92
#2012-08-23|1012.64
#2012-08-24|1015.33
#2012-08-27|1015.52
#2012-08-28|1013.96
#2012-08-29|1014.21
#2012-08-30|1008.03
#2012-08-31|1012.14
#2012-09-03| .
#2012-09-04|1014.12
#2012-09-05|1013.39
#2012-09-06|1026.42
#2012-09-07|1030.62
#2012-09-10|1030.74
#2012-09-11|1036.84
#2012-09-12|1042.16
#2012-09-13|1047.18
#2012-09-14|1048.88
#2012-09-17|1045.02
#2012-09-18|1044.23
#2012-09-19|1047.69
#2012-09-20|1046.11
#2012-09-21|1054.17
#2012-09-24|1053.03
#2012-09-25|1054.65
#2012-09-26|1043.17
#2012-09-27|1047.28
#2012-09-28|1041.67
#2012-10-01|1041.83
#2012-10-02|1043.87
#2012-10-03|1044.25
#2012-10-04|1047.42
#2012-10-05|1053.00
#2012-10-08|1041.68
#2012-10-09|1032.73
#2012-10-10|1027.90
#2012-10-11|1027.44
#2012-10-12|1016.50
#2012-10-15|1011.50
#2012-10-16|1020.10
#2012-10-17|1030.49
#2012-10-18|1036.13
#2012-10-19|1022.81
#2012-10-22|1020.14
#2012-10-23|1008.82
#2012-10-24|1009.59
#2012-10-25|1005.21
#2012-10-26|1005.75
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1002.14
#2012-11-01|1009.34
#2012-11-02|1004.94
#2012-11-05| 999.02
#2012-11-06|1001.80
#2012-11-07| 988.95
#2012-11-08| 980.09
#2012-11-09| 980.61
#2012-11-12| 981.97
#2012-11-13| 982.19
#2012-11-14| 977.48
#2012-11-15| 971.17
#2012-11-16| 965.51
#2012-11-19| 982.32
#2012-11-20| 980.69
#2012-11-21| 985.48
#2012-11-22| .
#2012-11-23| 998.97
#2012-11-26| 993.76
#2012-11-27| 989.17
#2012-11-28| 990.65
#2012-11-29|1001.33
#2012-11-30|1000.00
#2012-12-03| 999.20
#2012-12-04| 998.69
#2012-12-05|1001.34
#2012-12-06|1000.86
#2012-12-07| 998.61
#2012-12-10| 999.28
#2012-12-11|1006.64
#2012-12-12|1012.93
#2012-12-13|1011.98
#2012-12-14|1008.24
#2012-12-17|1008.71
#2012-12-18|1014.28
#2012-12-19|1014.14
#2012-12-20|1014.87
#2012-12-21|1010.04
#2012-12-24|1009.23
#2012-12-25|1010.68
#2012-12-26|1010.48
#2012-12-27|1011.04
#2012-12-28|1006.91
#2012-12-31|1009.71
#2013-01-01|1009.90
#2013-01-02|1029.10
#2013-01-03|1027.96
#2013-01-04|1030.42
#2013-01-07|1031.48
#2013-01-08|1024.58
#2013-01-09|1028.88
#2013-01-10|1035.52
#2013-01-11|1033.89
#2013-01-14|1033.17
#2013-01-15|1027.47
#2013-01-16|1021.14
#2013-01-17|1027.54
#2013-01-18|1029.44
#2013-01-21|1029.65
#2013-01-22|1029.92
#2013-01-23|1028.48
#2013-01-24|1027.61
#2013-01-25|1030.12
#2013-01-28|1028.70
#2013-01-29|1037.70
#2013-01-30|1038.01
#2013-01-31|1040.34
#2013-02-01|1050.65
#2013-02-04|1041.51
#2013-02-05|1040.02
#2013-02-06|1038.63
#2013-02-07|1033.90
#2013-02-08|1033.66
#2013-02-11|1030.66
#2013-02-12|1034.30
#2013-02-13|1029.34
#2013-02-14|1018.89
#2013-02-15|1016.61
#2013-02-18|1016.44
#2013-02-19|1021.09
#2013-02-20|1017.46
#2013-02-21|1008.40
#2013-02-22|1015.33
#2013-02-25|1015.94
#2013-02-26|1010.47
#2013-02-27|1016.20
#2013-02-28|1020.05
#2013-03-01|1016.25
#2013-03-04|1020.19
#2013-03-05|1029.96
#2013-03-06|1030.49
#2013-03-07|1030.35
#2013-03-08|1037.70
#2013-03-11|1038.06
#2013-03-12|1038.95
#2013-03-13|1030.46
#2013-03-14|1040.64
#2013-03-15|1035.38
#2013-03-18|1029.90
#2013-03-19|1030.60
#2013-03-20|1032.74
#2013-03-21|1034.89
#2013-03-22|1038.87
#2013-03-25|1040.61
#2013-03-26|1041.46
#2013-03-27|1036.25
#2013-03-28|1041.42
#2013-03-29|1041.93
#2013-04-01|1042.58
#2013-04-02|1049.34
#2013-04-03|1041.42
#2013-04-04|1043.78
#2013-04-05|1043.44
#2013-04-08|1047.27
#2013-04-09|1056.29
#2013-04-10|1067.61
#2013-04-11|1076.33
#2013-04-12|1077.21
#2013-04-15|1070.35
#2013-04-16|1068.23
#2013-04-17|1060.68
#2013-04-18|1067.07
#2013-04-19|1075.22
#2013-04-22|1079.96
#2013-04-23|1085.64
#2013-04-24|1080.45
#2013-04-25|1096.71
#2013-04-26|1095.41
#2013-04-29|1100.72
#2013-04-30|1108.68
#2013-05-01|1104.92
#2013-05-02|1101.12
#2013-05-03|1105.17
#2013-05-06|1100.59
#2013-05-07|1107.73
#2013-05-08|1116.48
#2013-05-09|1112.10
#2013-05-10|1114.15
#2013-05-13|1111.31
#2013-05-14|1116.34
#2013-05-15|1122.03
#2013-05-16|1123.94
#2013-05-17|1119.56
#2013-05-20|1121.86
#2013-05-21|1116.17
#2013-05-22|1107.49
#2013-05-23|1095.13
#2013-05-24|1093.84
#2013-05-27|1092.12
#2013-05-28|1091.04
#2013-05-29|1078.37
#2013-05-30|1069.74
#2013-05-31|1057.41
#2013-06-03|1051.71
#2013-06-04|1060.38
#2013-06-05|1051.36
#2013-06-06|1058.99
#2013-06-07|1064.23
#2013-06-10|1068.48
#2013-06-11|1063.64
#2013-06-12|1062.22
#2013-06-13|1059.50
#2013-06-14|1065.17
#2013-06-17|1072.63
#2013-06-18|1077.57
#2013-06-19|1067.59
#2013-06-20|1031.89
#2013-06-21|1032.64
#2013-06-24|1022.88
#2013-06-25|1035.85
#2013-06-26|1045.82
#2013-06-27|1059.49
#2013-06-28|1066.79
#2013-07-01|1069.52
#2013-07-02|1069.95
#2013-07-03|1062.90
#2013-07-04|1071.45
#2013-07-05|1065.80
#2013-07-08|1066.59
#2013-07-09|1070.77
#2013-07-10|1072.67
#2013-07-11|1088.28
#2013-07-12|1087.96
#2013-07-15|1088.97
#2013-07-16|1091.16
#2013-07-17|1092.85
#2013-07-18|1093.08
#2013-07-19|1096.98
#2013-07-22|1105.64
#2013-07-23|1114.64
#2013-07-24|1114.11
#2013-07-25|1108.08
#2013-07-26|1111.81
#2013-07-29|1110.11
#2013-07-30|1105.75
#2013-07-31|1102.31
#2013-08-01|1114.25
#2013-08-02|1119.23
#2013-08-05|1118.15
#2013-08-06|1116.23
#2013-08-07|1114.21
#2013-08-08|1116.48
#2013-08-09|1115.57
#2013-08-12|1113.12
#2013-08-13|1113.68
#2013-08-14|1113.33
#2013-08-15|1103.28
#2013-08-16|1099.96
#2013-08-19|1090.03
#2013-08-20|1088.95
#2013-08-21|1081.54
#2013-08-22|1078.71
#2013-08-23|1089.08
#2013-08-26|1084.44
#2013-08-27|1074.66
#2013-08-28|1067.71
#2013-08-29|1083.45
#2013-08-30|1082.63
#2013-09-02|1094.98
#2013-09-03|1084.79
#2013-09-04|1095.32
#2013-09-05|1095.94
#2013-09-06|1098.74
#2013-09-09|1106.57
#2013-09-10|1117.08
#2013-09-11|1123.67
#2013-09-12|1129.42
#2013-09-13|1130.46
#2013-09-16|1142.42
#2013-09-17|1138.38
#2013-09-18|1141.65
#2013-09-19|1152.58
#2013-09-20|1143.11
#2013-09-23|1144.88
#2013-09-24|1146.56
#2013-09-25|1150.58
#2013-09-26|1157.00
#2013-09-27|1156.27
#2013-09-30|1148.78
#2013-10-01|1159.93
#2013-10-02|1163.50
#2013-10-03|1168.16
#2013-10-04|1166.32
#2013-10-07|1165.59
#2013-10-08|1159.46
#2013-10-09|1156.04
#2013-10-10|1170.34
#2013-10-11|1176.74
#2013-10-14|1179.73
#2013-10-15|1178.87
#2013-10-16|1191.93
#2013-10-17|1209.13
#2013-10-18|1215.44
#2013-10-21|1220.85
#2013-10-22|1225.06
#2013-10-23|1216.64
#2013-10-24|1217.14
#2013-10-25|1210.67
#2013-10-28|1215.60
#2013-10-29|1223.35
#2013-10-30|1221.71
#2013-10-31|1215.25
#2013-11-01|1214.95
#2013-11-04|1218.40
#2013-11-05|1208.48
#2013-11-06|1215.20
#2013-11-07|1198.55
#2013-11-08|1192.15
#2013-11-11|1192.27
#2013-11-12|1196.19
#2013-11-13|1190.12
#2013-11-14|1199.29
#2013-11-15|1207.36
#2013-11-18|1217.00
#2013-11-19|1211.11
#2013-11-20|1204.04
#2013-11-21|1204.96
#2013-11-22|1207.22
#2013-11-25|1209.20
#2013-11-26|1207.74
#2013-11-27|1208.34
#2013-11-28|1213.08
#2013-11-29|1210.81
#2013-12-02|1202.10
#2013-12-03|1200.82
#2013-12-04|1192.85
#2013-12-05|1190.89
#2013-12-06|1201.01
#2013-12-09|1210.27
#2013-12-10|1205.56
#2013-12-11|1198.71
#2013-12-12|1190.04
#2013-12-13|1185.07
#2013-12-16|1190.68
#2013-12-17|1189.98
#2013-12-18|1201.53
#2013-12-19|1207.20
#2013-12-20|1207.04
#2013-12-23|1215.57
#2013-12-24|1219.07
#2013-12-25|1219.30
#2013-12-26|1223.38
#2013-12-27|1230.93
#2013-12-30|1232.41
#2013-12-31|1233.17
#2014-01-01|1233.41
#2014-01-02|1221.27
#2014-01-03|1219.43
#2014-01-06|1215.52
#2014-01-07|1222.05
#2014-01-08|1219.06
#2014-01-09|1209.90
#2014-01-10|1218.55
#2014-01-13|1215.71
#2014-01-14|1218.12
#2014-01-15|1224.18
#2014-01-16|1222.67
#2014-01-17|1224.84
#2014-01-20|1222.08
#2014-01-21|1219.29
#2014-01-22|1218.97
#2014-01-23|1215.78
#2014-01-24|1197.54
#2014-01-27|1183.49
#2014-01-28|1180.12
#2014-01-29|1178.08
#2014-01-30|1174.83
#2014-01-31|1173.51
#2014-02-03|1148.48
#2014-02-04|1143.88
#2014-02-05|1140.87
#2014-02-06|1157.16
#2014-02-07|1165.01
#2014-02-10|1168.42
#2014-02-11|1177.85
#2014-02-12|1177.82
#2014-02-13|1180.26
#2014-02-14|1179.86
#2014-02-17|1185.60
#2014-02-18|1189.55
#2014-02-19|1189.91
#2014-02-20|1195.09
#2014-02-21|1201.03
#2014-02-24|1203.61
#2014-02-25|1203.91
#2014-02-26|1194.16
#2014-02-27|1197.78
#2014-02-28|1198.84
#2014-03-03|1179.11
#2014-03-04|1191.83
#2014-03-05|1192.87
#2014-03-06|1203.37
#2014-03-07|1197.93
#2014-03-10|1189.79
#2014-03-11|1189.34
#2014-03-12|1183.07
#2014-03-13|1178.68
#2014-03-14|1169.48
#2014-03-17|1183.08
#2014-03-18|1193.97
#2014-03-19|1193.08
#2014-03-20|1190.66
#2014-03-21|1188.41
#2014-03-24|1190.10
#2014-03-25|1193.04
#2014-03-26|1193.74
#2014-03-27|1199.24
#2014-03-28|1203.57
#2014-03-31|1211.04
#2014-04-01|1213.25
#2014-04-02|1215.50
#2014-04-03|1214.98
#2014-04-04|1212.31
#2014-04-07|1205.73
#2014-04-08|1206.10
#2014-04-09|1208.27
#2014-04-10|1205.01
#2014-04-11|1193.68
#2014-04-14|1192.88
#2014-04-15|1189.37
#2014-04-16|1203.32
#2014-04-17|1210.46
#2014-04-18|1211.12
#2014-04-21|1212.64
#2014-04-22|1219.46
#2014-04-23|1210.40
#2014-04-24|1202.60
#2014-04-25|1197.43
#2014-04-28|1203.46
#2014-04-29|1217.10
#2014-04-30|1226.35
#2014-05-01|1231.32
#2014-05-02|1236.55
#2014-05-05|1240.01
#2014-05-06|1242.45
#2014-05-07|1242.99
#2014-05-08|1253.17
#2014-05-09|1249.11
#2014-05-12|1248.85
#2014-05-13|1246.14
#2014-05-14|1251.65
#2014-05-15|1246.97
#2014-05-16|1251.25
#2014-05-19|1251.05
#2014-05-20|1239.53
#2014-05-21|1241.04
#2014-05-22|1246.34
#2014-05-23|1247.67
#2014-05-26|1251.08
#2014-05-27|1247.92
#2014-05-28|1252.55
#2014-05-29|1255.35
#2014-05-30|1257.00
#2014-06-02|1259.13
#2014-06-03|1254.70
#2014-06-04|1254.83
#2014-06-05|1258.32
#2014-06-06|1264.70
#2014-06-09|1267.92
#2014-06-10|1264.73
#2014-06-11|1259.18
#2014-06-12|1259.49
#2014-06-13|1260.79
#2014-06-16|1255.83
#2014-06-17|1252.81
#2014-06-18|1260.69
#2014-06-19|1269.26
#2014-06-20|1261.72
#2014-06-23|1258.41
#2014-06-24|1256.91
#2014-06-25|1255.02
#2014-06-26|1258.78
#2014-06-27|1262.59
#2014-06-30|1261.43
#2014-07-01|1267.64
#2014-07-02|1267.00
#2014-07-03|1269.11
#2014-07-04|1268.37
#2014-07-07|1267.09
#2014-07-08|1257.47
#2014-07-09|1263.59
#2014-07-10|1258.24
#2014-07-11|1262.72
#2014-07-14|1273.28
#2014-07-15|1275.13
#2014-07-16|1284.22
#2014-07-17|1272.85
#2014-07-18|1273.81
#2014-07-21|1269.81
#2014-07-22|1279.03
#2014-07-23|1279.36
#2014-07-24|1277.67
#2014-07-25|1276.65
#2014-07-28|1280.01
#2014-07-29|1291.34
#2014-07-30|1287.93
#2014-07-31|1271.95
#2014-08-01|1263.29
#2014-08-04|1262.04
#2014-08-05|1255.04
#2014-08-06|1241.66
#2014-08-07|1237.30
#2014-08-08|1232.23
#2014-08-11|1240.75
#2014-08-12|1240.71
#2014-08-13|1247.49
#2014-08-14|1251.22
#2014-08-15|1253.47
#2014-08-18|1258.33
#2014-08-19|1259.31
#2014-08-20|1260.45
#2014-08-21|1265.96
#2014-08-22|1262.30
#2014-08-25|1268.45
#2014-08-26|1268.72
#2014-08-27|1276.61
#2014-08-28|1275.13
#2014-08-29|1279.22
#2014-09-01|1276.23
#2014-09-02|1277.64
#2014-09-03|1287.53
#2014-09-04|1287.49
#2014-09-05|1287.79
#2014-09-08|1287.32
#2014-09-09|1280.41
#2014-09-10|1276.21
#2014-09-11|1280.10
#2014-09-12|1274.31
#2014-09-15|1270.63
#2014-09-16|1273.56
#2014-09-17|1277.47
#2014-09-18|1281.74
#2014-09-19|1287.27
#2014-09-22|1275.53
#2014-09-23|1269.62
#2014-09-24|1271.27
#2014-09-25|1260.84
#2014-09-26|1260.25
#2014-09-29|1255.33
#2014-09-30|1251.98
#2014-10-01|1242.38
#2014-10-02|1232.72
#2014-10-03|1235.46
#2014-10-06|1241.29
#2014-10-07|1238.27
#2014-10-08|1236.36
#2014-10-09|1227.84
#2014-10-10|1209.81
#2014-10-13|1205.53
#2014-10-14|1202.53
#2014-10-15|1194.88
#2014-10-16|1184.09
#2014-10-17|1195.28
#2014-10-20|1206.65
#2014-10-21|1215.33
#2014-10-22|1216.93
#2014-10-23|1211.95
#2014-10-24|1220.77
#2014-10-27|1225.96
#2014-10-28|1244.04
#2014-10-29|1250.96
#2014-10-30|1250.87
#2014-10-31|1262.20
#2014-11-03|1257.96
#2014-11-04|1256.67
#2014-11-05|1257.28
#2014-11-06|1246.02
#2014-11-07|1244.60
#2014-11-10|1248.66
#2014-11-11|1257.25
#2014-11-12|1261.58
#2014-11-13|1267.24
#2014-11-14|1271.06
#2014-11-17|1268.61
#2014-11-18|1277.12
#2014-11-19|1268.78
#2014-11-20|1265.13
#2014-11-21|1272.93
#2014-11-24|1269.41
#2014-11-25|1272.26
#2014-11-26|1281.11
#2014-11-27|1280.17
#2014-11-28|1283.32
#2014-12-01|1270.55
#2014-12-02|1260.68
#2014-12-03|1254.92
#2014-12-04|1253.97
#2014-12-05|1256.04
#2014-12-08|1251.23
#2014-12-09|1230.83
#2014-12-10|1220.08
#2014-12-11|1219.96
#2014-12-12|1200.93
#2014-12-15|1187.50
#2014-12-16|1190.49
#2014-12-17|1196.04
#2014-12-18|1217.10
#2014-12-19|1220.43
#2014-12-22|1229.27
#2014-12-23|1228.74
#2014-12-24|1228.60
#2014-12-25|1227.46
#2014-12-26|1230.20
#2014-12-29|1227.11
#2014-12-30|1218.27
#2014-12-31|1212.67
#2015-01-01|1212.96
#2015-01-02|1208.64
#2015-01-05|1188.13
#2015-01-06|1182.03
#2015-01-07|1181.17
#2015-01-08|1203.31
#2015-01-09|1202.34
#2015-01-12|1206.73
#2015-01-13|1214.71
#2015-01-14|1210.75
#2015-01-15|1215.64
#2015-01-16|1221.09
#2015-01-19|1227.76
#2015-01-20|1233.45
#2015-01-21|1244.36
#2015-01-22|1248.40
#2015-01-23|1251.24
#2015-01-26|1248.39
#2015-01-27|1247.88
#2015-01-28|1244.46
#2015-01-29|1241.76
#2015-01-30|1228.48
#2015-02-02|1238.52
#2015-02-03|1255.73
#2015-02-04|1260.92
#2015-02-05|1265.20
#2015-02-06|1266.63
#2015-02-09|1259.74
#2015-02-10|1266.54
#2015-02-11|1259.04
#2015-02-12|1269.27
#2015-02-13|1276.48
#2015-02-16|1276.55
#2015-02-17|1274.47
#2015-02-18|1268.29
#2015-02-19|1268.29
#2015-02-20|1270.76
#2015-02-23|1267.37
#2015-02-24|1271.55
#2015-02-25|1276.93
#2015-02-26|1280.43
#2015-02-27|1280.54
#2015-03-02|1278.48
#2015-03-03|1271.79
#2015-03-04|1264.00
#2015-03-05|1264.43
#2015-03-06|1245.32
#2015-03-09|1235.02
#2015-03-10|1213.87
#2015-03-11|1214.97
#2015-03-12|1228.80
#2015-03-13|1224.21
#2015-03-16|1232.22
#2015-03-17|1231.71
#2015-03-18|1241.12
#2015-03-19|1237.91
#2015-03-20|1250.23
#2015-03-23|1256.89
#2015-03-24|1258.03
#2015-03-25|1252.48
#2015-03-26|1245.61
#2015-03-27|1241.84
#2015-03-30|1244.04
#2015-03-31|1234.09
#2015-04-01|1241.63
#2015-04-02|1255.84
#2015-04-03|1259.49
#2015-04-06|1267.25
#2015-04-07|1264.01
#2015-04-08|1264.86
#2015-04-09|1264.23
#2015-04-10|1266.88
#2015-04-13|1269.24
#2015-04-14|1275.90
#2015-04-15|1273.76
#2015-04-16|1276.27
#2015-04-17|1269.91
#2015-04-20|1276.22
#2015-04-21|1282.12
#2015-04-22|1286.44
#2015-04-23|1302.51
#2015-04-24|1310.28
#2015-04-27|1314.37
#2015-04-28|1321.94
#2015-04-29|1319.07
#2015-04-30|1303.95
#2015-05-01|1300.50
#2015-05-04|1305.35
#2015-05-05|1292.75
#2015-05-06|1293.28
#2015-05-07|1282.46
#2015-05-08|1296.53
#2015-05-11|1294.82
#2015-05-12|1291.95
#2015-05-13|1296.75
#2015-05-14|1299.67
#2015-05-15|1305.43
#2015-05-18|1305.90
#2015-05-19|1293.42
#2015-05-20|1297.95
#2015-05-21|1303.56
#2015-05-22|1300.65
#2015-05-25|1297.01
#2015-05-26|1286.28
#2015-05-27|1287.61
#2015-05-28|1282.47
#2015-05-29|1278.50
#2015-06-01|1272.81
#2015-06-02|1279.96
#2015-06-03|1288.08
#2015-06-04|1279.73
#2015-06-05|1258.87
#2015-06-08|1258.18
#2015-06-09|1253.35
#2015-06-10|1270.11
#2015-06-11|1272.86
#2015-06-12|1272.40
#2015-06-15|1261.12
#2015-06-16|1263.21
#2015-06-17|1263.05
#2015-06-18|1278.39
#2015-06-19|1278.34
#2015-06-22|1299.59
#2015-06-23|1306.08
#2015-06-24|1299.15
#2015-06-25|1302.21
#2015-06-26|1294.65
#2015-06-29|1273.52
#2015-06-30|1271.11
#2015-07-01|1275.24
#2015-07-02|1278.62
#2015-07-03|1273.68
#2015-07-06|1257.84
#2015-07-07|1247.96
#2015-07-08|1239.37
#2015-07-09|1245.25
#2015-07-10|1269.61
#2015-07-13|1275.09
#2015-07-14|1283.06
#2015-07-15|1280.93
#2015-07-16|1293.78
#2015-07-17|1291.94
#2015-07-20|1293.97
#2015-07-21|1287.67
#2015-07-22|1275.03
#2015-07-23|1272.52
#2015-07-24|1268.18
#2015-07-27|1259.06
#2015-07-28|1258.80
#2015-07-29|1275.50
#2015-07-30|1272.00
#2015-07-31|1281.64
#2015-08-03|1284.66
#2015-08-04|1281.95
#2015-08-05|1282.11
#2015-08-06|1276.75
#2015-08-07|1273.52
#2015-08-10|1292.41
#2015-08-11|1287.49
#2015-08-12|1278.10
#2015-08-13|1272.69
#2015-08-14|1272.55
#2015-08-17|1271.76
#2015-08-18|1269.08
#2015-08-19|1261.11
#2015-08-20|1249.94
#2015-08-21|1232.25
#2015-08-24|1187.49
#2015-08-25|1187.51
#2015-08-26|1193.19
#2015-08-27|1217.91
#2015-08-28|1218.23
#2015-08-31|1215.46
#2015-09-01|1187.67
#2015-09-02|1192.45
#2015-09-03|1204.23
#2015-09-04|1185.00
#2015-09-07|1186.47
#2015-09-08|1202.83
#2015-09-09|1213.17
#2015-09-10|1201.37
#2015-09-11|1194.67
#2015-09-14|1183.94
#2015-09-15|1183.52
#2015-09-16|1192.65
#2015-09-17|1191.24
#2015-09-18|1188.92
#2015-09-21|1184.45
#2015-09-22|1169.33
#2015-09-23|1164.26
#2015-09-24|1156.84
#2015-09-25|1165.49
#2015-09-28|1147.39
#2015-09-29|1132.18
#2015-09-30|1147.95
#2015-10-01|1142.68
#2015-10-02|1145.84
#2015-10-05|1173.85
#2015-10-06|1180.90
#2015-10-07|1186.62
#2015-10-08|1187.50
#2015-10-09|1194.54
#2015-10-12|1197.60
#2015-10-13|1186.81
#2015-10-14|1177.06
#2015-10-15|1194.88
#2015-10-16|1201.23
#2015-10-19|1200.24
#2015-10-20|1208.22
#2015-10-21|1205.48
#2015-10-22|1221.05
#2015-10-23|1230.98
#2015-10-26|1231.89
#2015-10-27|1220.16
#2015-10-28|1230.03
#2015-10-29|1223.07
#2015-10-30|1228.64
#2015-11-02|1227.30
#2015-11-03|1224.05
#2015-11-04|1223.02
#2015-11-05|1219.96
#2015-11-06|1207.48
#2015-11-09|1197.17
#2015-11-10|1198.38
#2015-11-11|1206.13
#2015-11-12|1198.05
#2015-11-13|1185.31
#2015-11-16|1193.99
#2015-11-17|1205.94
#2015-11-18|1205.80
#2015-11-19|1217.31
#2015-11-20|1215.71
#2015-11-23|1206.77
#2015-11-24|1201.86
#2015-11-25|1201.62
#2015-11-26|1209.11
#2015-11-27|1208.75
#2015-11-30|1204.41
#2015-12-01|1209.18
#2015-12-02|1202.69
#2015-12-03|1195.01
#2015-12-04|1198.60
#2015-12-07|1201.01
#2015-12-08|1188.25
#2015-12-09|1185.16
#2015-12-10|1180.84
#2015-12-11|1165.74
#2015-12-14|1160.14
#2015-12-15|1172.76
#2015-12-16|1190.78
#2015-12-17|1189.42
#2015-12-18|1174.51
#2015-12-21|1175.07
#2015-12-22|1182.39
#2015-12-23|1198.00
#2015-12-24|1198.65
#2015-12-25|1198.46
#2015-12-28|1198.35
#2015-12-29|1205.66
#2015-12-30|1198.20
#2015-12-31|1191.67
#2016-01-01|1191.68
#2016-01-04|1169.03
#2016-01-05|1173.99
#2016-01-06|1166.78
#2016-01-07|1153.08
#2016-01-08|1151.37
#2016-01-11|1148.88
#2016-01-12|1145.16
#2016-01-13|1146.48
#2016-01-14|1141.78
#2016-01-15|1127.44
#2016-01-18|1116.97
#2016-01-19|1129.11
#2016-01-20|1101.54
#2016-01-21|1112.92
#2016-01-22|1149.15
#2016-01-25|1147.63
#2016-01-26|1154.58
#2016-01-27|1170.21
#2016-01-28|1165.09
#2016-01-29|1186.96
#2016-02-01|1203.38
#2016-02-02|1189.09
#2016-02-03|1192.50
#2016-02-04|1199.85
#2016-02-05|1195.19
#2016-02-08|1182.05
#2016-02-09|1173.03
#2016-02-10|1165.71
#2016-02-11|1155.37
#2016-02-12|1156.48
#2016-02-15|1173.43
#2016-02-16|1179.59
#2016-02-17|1194.06
#2016-02-18|1203.12
#2016-02-19|1188.51
#2016-02-22|1200.66
#2016-02-23|1190.13
#2016-02-24|1184.17
#2016-02-25|1200.68
#2016-02-26|1197.07
#2016-02-29|1198.48
#2016-03-01|1214.17
#2016-03-02|1224.75
#2016-03-03|1231.96
#2016-03-04|1232.02
#2016-03-07|1231.19
#2016-03-08|1231.76
#2016-03-09|1233.24
#2016-03-10|1232.54
#2016-03-11|1249.94
#2016-03-14|1250.77
#2016-03-15|1245.55
#2016-03-16|1247.93
#2016-03-17|1265.29
#2016-03-18|1258.62
#2016-03-21|1259.31
#2016-03-22|1258.93
#2016-03-23|1250.77
#2016-03-24|1248.57
#2016-03-25|1246.94
#2016-03-28|1251.27
#2016-03-29|1260.01
#2016-03-30|1275.74
#2016-03-31|1269.90
#2016-04-01|1258.93
#2016-04-04|1261.44
#2016-04-05|1243.60
#2016-04-06|1244.72
#2016-04-07|1244.02
#2016-04-08|1252.75
#2016-04-11|1253.90
#2016-04-12|1257.85
#2016-04-13|1260.97
#2016-04-14|1267.07
#2016-04-15|1272.28
#2016-04-18|1272.30
#2016-04-19|1291.37
#2016-04-20|1286.62
#2016-04-21|1274.69
#2016-04-22|1273.11
#2016-04-25|1269.20
#2016-04-26|1269.59
#2016-04-27|1276.81
#2016-04-28|1272.23
#2016-04-29|1270.19
#2016-05-02|1277.04
#2016-05-03|1267.82
#2016-05-04|1256.44
#2016-05-05|1252.09
#2016-05-06|1250.85
#2016-05-09|1249.09
#2016-05-10|1266.35
#2016-05-11|1266.86
#2016-05-12|1272.22
#2016-05-13|1258.69
#2016-05-16|1262.20
#2016-05-17|1261.18
#2016-05-18|1251.74
#2016-05-19|1236.11
#2016-05-20|1243.92
#2016-05-23|1239.22
#2016-05-24|1244.81
#2016-05-25|1259.12
#2016-05-26|1262.44
#2016-05-27|1264.61
#2016-05-30|1265.69
#2016-05-31|1264.65
#2016-06-01|1258.97
#2016-06-02|1260.44
#2016-06-03|1269.87
#2016-06-06|1274.10
#2016-06-07|1287.61
#2016-06-08|1288.73
#2016-06-09|1280.08
#2016-06-10|1270.23
#2016-06-13|1253.37
#2016-06-14|1243.90
#2016-06-15|1246.33
#2016-06-16|1242.48
#2016-06-17|1253.75
#2016-06-20|1276.61
#2016-06-21|1281.87
#2016-06-22|1287.48
#2016-06-23|1304.19
#2016-06-24|1247.36
#2016-06-27|1240.70
#2016-06-28|1259.03
#2016-06-29|1290.51
#2016-06-30|1303.71
#2016-07-01|1311.34
#2016-07-04|1314.34
#2016-07-05|1305.24
#2016-07-06|1294.55
#2016-07-07|1291.07
#2016-07-08|1296.47
#2016-07-11|1305.38
#2016-07-12|1312.14
#2016-07-13|1315.38
#2016-07-14|1320.71
#2016-07-15|1320.56
#2016-07-18|1317.84
#2016-07-19|1306.32
#2016-07-20|1309.21
#2016-07-21|1307.30
#2016-07-22|1317.61
#2016-07-25|1314.66
#2016-07-26|1310.82
#2016-07-27|1313.95
#2016-07-28|1309.25
#2016-07-29|1324.48
#2016-08-01|1326.65
#2016-08-02|1319.52
#2016-08-03|1316.42
#2016-08-04|1315.01
#2016-08-05|1314.57
#2016-08-08|1315.36
#2016-08-09|1325.44
#2016-08-10|1330.32
#2016-08-11|1335.91
#2016-08-12|1335.05
#2016-08-15|1337.01
#2016-08-16|1323.27
#2016-08-17|1320.38
#2016-08-18|1318.24
#2016-08-19|1306.29
#2016-08-22|1306.28
#2016-08-23|1310.95
#2016-08-24|1306.16
#2016-08-25|1306.40
#2016-08-26|1302.79
#2016-08-29|1299.08
#2016-08-30|1291.64
#2016-08-31|1287.30
#2016-09-01|1289.08
#2016-09-02|1297.18
#2016-09-05|1301.84
#2016-09-06|1312.49
#2016-09-07|1313.57
#2016-09-08|1314.14
#2016-09-09|1285.07
#2016-09-12|1284.11
#2016-09-13|1266.20
#2016-09-14|1261.78
#2016-09-15|1266.53
#2016-09-16|1262.73
#2016-09-19|1267.11
#2016-09-20|1267.13
#2016-09-21|1283.04
#2016-09-22|1301.71
#2016-09-23|1300.68
#2016-09-26|1293.59
#2016-09-27|1296.42
#2016-09-28|1291.89
#2016-09-29|1294.29
#2016-09-30|1284.14
#2016-10-03|1285.93
#2016-10-04|1278.59
#2016-10-05|1266.55
#2016-10-06|1258.13
#2016-10-07|1248.71
#2016-10-10|1253.56
#2016-10-11|1250.64
#2016-10-12|1245.23
#2016-10-13|1242.31
#2016-10-14|1250.38
#2016-10-17|1247.45
#2016-10-18|1255.13
#2016-10-19|1257.21
#2016-10-20|1245.53
#2016-10-21|1233.11
#2016-10-24|1232.04
#2016-10-25|1233.14
#2016-10-26|1233.58
#2016-10-27|1234.42
#2016-10-28|1231.45
#2016-10-31|1234.18
#2016-11-01|1229.08
#2016-11-02|1217.20
#2016-11-03|1216.09
#2016-11-04|1207.24
#2016-11-07|1211.53
#2016-11-08|1215.97
#2016-11-09|1204.32
#2016-11-10|1185.33
#2016-11-11|1169.67
#2016-11-14|1154.69
#2016-11-15|1163.93
#2016-11-16|1169.93
#2016-11-17|1177.08
#2016-11-18|1170.01
#2016-11-21|1176.51
#2016-11-22|1189.27
#2016-11-23|1187.75
#2016-11-24|1188.58
#2016-11-25|1196.47
#2016-11-28|1199.49
#2016-11-29|1198.86
#2016-11-30|1189.99
#2016-12-01|1187.97
#2016-12-02|1185.70
#2016-12-05|1186.36
#2016-12-06|1196.87
#2016-12-07|1215.20
#2016-12-08|1222.49
#2016-12-09|1220.82
#2016-12-12|1228.09
#2016-12-13|1242.69
#2016-12-14|1239.40
#2016-12-15|1224.56
#2016-12-16|1227.03
#2016-12-19|1236.69
#2016-12-20|1239.07
#2016-12-21|1237.19
#2016-12-22|1240.30
#2016-12-23|1242.28
#2016-12-26|1239.88
#2016-12-27|1239.85
#2016-12-28|1236.58
#2016-12-29|1245.98
#2016-12-30|1246.28
#2017-01-02|1248.20
#2017-01-03|1252.96
#2017-01-04|1265.42
#2017-01-05|1281.47
#2017-01-06|1272.29
#2017-01-09|1263.23
#2017-01-10|1267.62
#2017-01-11|1261.83
#2017-01-12|1273.87
#2017-01-13|1275.15
#2017-01-16|1269.00
#2017-01-17|1274.15
#2017-01-18|1270.90
#2017-01-19|1266.17
#2017-01-20|1275.84
#2017-01-23|1278.56
#2017-01-24|1261.72
#2017-01-25|1260.19
#2017-01-26|1262.72
#2017-01-27|1266.23
#2017-01-30|1261.54
#2017-01-31|1264.77
#2017-02-01|1259.52
#2017-02-02|1253.04
#2017-02-03|1255.25
#2017-02-06|1250.20
#2017-02-07|1248.11
#2017-02-08|1254.09
#2017-02-09|1259.01
#2017-02-10|1260.04
#2017-02-13|1253.23
#2017-02-14|1246.67
#2017-02-15|1251.65
#2017-02-16|1256.25
#2017-02-17|1256.47
#2017-02-20|1262.66
#2017-02-21|1261.72
#2017-02-22|1265.86
#2017-02-23|1274.31
#2017-02-24|1275.19
#2017-02-27|1268.37
#2017-02-28|1263.63
#2017-03-01|1264.95
#2017-03-02|1262.83
#2017-03-03|1261.67
#2017-03-06|1263.11
#2017-03-07|1260.31
#2017-03-08|1255.80
#2017-03-09|1256.45
#2017-03-10|1265.23
#2017-03-13|1269.80
#2017-03-14|1264.19
#2017-03-15|1272.29
#2017-03-16|1289.28
#2017-03-17|1296.39
#2017-03-20|1295.50
#2017-03-21|1293.13
#2017-03-22|1286.59
#2017-03-23|1286.96
#2017-03-24|1288.72
#2017-03-27|1286.49
#2017-03-28|1291.24
#2017-03-29|1286.27
#2017-03-30|1284.99
#2017-03-31|1277.56
#2017-04-03|1279.27
#2017-04-04|1280.04
#2017-04-05|1279.01
#2017-04-06|1271.48
#2017-04-07|1271.83
#2017-04-10|1269.50
#2017-04-11|1271.90
#2017-04-12|1272.08
#2017-04-13|1267.05
#2017-04-14|1264.80
#2017-04-17|1269.91
#2017-04-18|1266.14
#2017-04-19|1267.05
#2017-04-20|1269.18
#2017-04-21|1262.57
#2017-04-24|1276.21
#2017-04-25|1276.39
#2017-04-26|1279.22
#2017-04-27|1269.73
#2017-04-28|1265.48
#2017-05-01|1263.94
#2017-05-02|1267.18
#2017-05-03|1262.63
#2017-05-04|1259.64
#2017-05-05|1272.02
#2017-05-08|1276.33
#2017-05-09|1271.87
#2017-05-10|1276.61
#2017-05-11|1269.28
#2017-05-12|1279.50
#2017-05-15|1280.35
#2017-05-16|1288.86
#2017-05-17|1281.89
#2017-05-18|1277.47
#2017-05-19|1289.40
#2017-05-22|1300.15
#2017-05-23|1300.49
#2017-05-24|1296.24
#2017-05-25|1304.44
#2017-05-26|1304.21
#2017-05-29|1302.53
#2017-05-30|1306.72
#2017-05-31|1312.18
#2017-06-01|1313.48
#2017-06-02|1317.60
#2017-06-05|1318.30
#2017-06-06|1316.15
#2017-06-07|1314.47
#2017-06-08|1305.58
#2017-06-09|1308.95
#2017-06-12|1311.90
#2017-06-13|1308.04
#2017-06-14|1311.33
#2017-06-15|1297.98
#2017-06-16|1307.73
#2017-06-19|1308.22
#2017-06-20|1298.82
#2017-06-21|1292.64
#2017-06-22|1293.32
#2017-06-23|1294.43
#2017-06-26|1296.86
#2017-06-27|1287.46
#2017-06-28|1290.73
#2017-06-29|1284.52
#2017-06-30|1280.37
#2017-07-03|1284.58
#2017-07-04|1280.40
#2017-07-05|1276.27
#2017-07-06|1270.03
#2017-07-07|1266.12
#2017-07-10|1263.98
#2017-07-11|1261.83
#2017-07-12|1272.01
#2017-07-13|1276.33
#2017-07-14|1283.18
#2017-07-17|1287.60
#2017-07-18|1287.23
#2017-07-19|1293.77
#2017-07-20|1302.50
#2017-07-21|1304.04
#2017-07-24|1300.92
#2017-07-25|1298.90
#2017-07-26|1310.61
#2017-07-27|1337.62
#2017-07-28|1333.69
#2017-07-31|1334.83
#2017-08-01|1342.14
#2017-08-02|1336.31
#2017-08-03|1338.10
#2017-08-04|1337.22
#2017-08-07|1342.79
#2017-08-08|1338.15
#2017-08-09|1331.80
#2017-08-10|1327.59
#2017-08-11|1322.03
#2017-08-14|1331.07
#2017-08-15|1324.44
#2017-08-16|1325.77
#2017-08-17|1315.34
#2017-08-18|1312.16
#2017-08-21|1317.60
#2017-08-22|1320.60
#2017-08-23|1322.57
#2017-08-24|1320.14
#2017-08-25|1325.43
#2017-08-28|1328.33
#2017-08-29|1325.35
#2017-08-30|1321.80
#2017-08-31|1324.28
#2017-09-01|1322.25
#2017-09-04|1316.95
#2017-09-05|1311.16
#2017-09-06|1304.72
#2017-09-07|1301.58
#2017-09-08|1300.81
#2017-09-11|1304.49
#2017-09-12|1307.15
#2017-09-13|1305.56
#2017-09-14|1298.11
#2017-09-15|1308.83
#2017-09-18|1311.91
#2017-09-19|1327.79
#2017-09-20|1332.39
#2017-09-21|1317.61
#2017-09-22|1323.22
#2017-09-25|1325.60
#2017-09-26|1318.93
#2017-09-27|1317.62
#2017-09-28|1316.76
#2017-09-29|1321.65
#2017-10-02|1315.41
#2017-10-03|1320.52
#2017-10-04|1320.68
#2017-10-05|1320.95
#2017-10-06|1313.68
#2017-10-09|1313.18
#2017-10-10|1323.13
#2017-10-11|1322.46
#2017-10-12|1312.58
#2017-10-13|1315.69
#2017-10-16|1320.36
#2017-10-17|1317.09
#2017-10-18|1314.37
#2017-10-19|1317.40
#2017-10-20|1316.34
#2017-10-23|1312.07
#2017-10-24|1310.98
#2017-10-25|1298.46
#2017-10-26|1297.06
#2017-10-27|1297.19
#2017-10-30|1296.36
#2017-10-31|1294.37
#2017-11-01|1296.72
#2017-11-02|1294.96
#2017-11-03|1287.65
#2017-11-06|1276.40
#2017-11-07|1277.85
#2017-11-08|1279.78
#2017-11-09|1281.38
#2017-11-10|1279.44
#2017-11-13|1271.12
#2017-11-14|1267.19
#2017-11-15|1266.70
#2017-11-16|1279.82
#2017-11-17|1281.64
#2017-11-20|1286.10
#2017-11-21|1286.42
#2017-11-22|1296.94
#2017-11-23|1301.48
#2017-11-24|1306.18
#2017-11-27|1306.67
#2017-11-28|1311.86
#2017-11-29|1322.80
#2017-11-30|1327.51
#2017-12-01|1323.07
#2017-12-04|1330.17
#2017-12-05|1324.93
#2017-12-06|1318.92
#2017-12-07|1322.69
#2017-12-08|1325.62
#2017-12-11|1333.40
#2017-12-12|1341.83
#2017-12-13|1343.28
#2017-12-14|1336.07
#2017-12-15|1330.07
#2017-12-18|1341.58
#2017-12-19|1333.33
#2017-12-20|1333.02
#2017-12-21|1338.57
#2017-12-22|1339.83
#2017-12-25|1340.92
#2017-12-26|1343.22
#2017-12-27|1343.08
#2017-12-28|1346.77
#2017-12-29|1346.94
#2018-01-01|1346.77
#2018-01-02|1351.18
#2018-01-03|1339.30
#2018-01-04|1349.34
#2018-01-05|1354.41
#2018-01-08|1354.73
#2018-01-09|1351.93
#2018-01-10|1341.39
#2018-01-11|1337.55
#2018-01-12|1340.68
#2018-01-15|1348.05
#2018-01-16|1349.57
#2018-01-17|1348.45
#2018-01-18|1348.41
#2018-01-19|1350.07
#2018-01-22|1367.22
#2018-01-23|1368.99
#2018-01-24|1375.78
#2018-01-25|1381.43
#2018-01-26|1386.08
#2018-01-29|1374.60
#2018-01-30|1367.25
#2018-01-31|1369.93
#2018-02-01|1376.12
#2018-02-02|1353.26
#2018-02-05|1319.29
#2018-02-06|1298.11
#2018-02-07|1309.51
#2018-02-08|1283.76
#2018-02-09|1277.68
#2018-02-12|1287.06
#2018-02-13|1287.90
#2018-02-14|1288.22
#2018-02-15|1302.09
#2018-02-16|1309.77
#2018-02-19|1310.42
#2018-02-20|1301.04
#2018-02-21|1293.67
#2018-02-22|1292.20
#2018-02-23|1307.60
#2018-02-26|1319.48
#2018-02-27|1307.23
#2018-02-28|1294.55
#2018-03-01|1285.87
#2018-03-02|1284.90
#2018-03-05|1294.19
#2018-03-06|1303.82
#2018-03-07|1302.37
#2018-03-08|1310.77
#2018-03-09|1313.92
#2018-03-12|1318.06
#2018-03-13|1313.53
#2018-03-14|1307.06
#2018-03-15|1303.27
#2018-03-16|1305.41
#2018-03-19|1297.93
#2018-03-20|1287.48
#2018-03-21|1284.01
#2018-03-22|1274.34
#2018-03-23|1258.75
#2018-03-26|1261.63
#2018-03-27|1269.76
#2018-03-28|1270.97
#2018-03-29|1272.27
#2018-03-30|1274.61
#2018-04-02|1268.71
#2018-04-03|1268.79
#2018-04-04|1273.44
#2018-04-05|1284.71
#2018-04-06|1281.89
#2018-04-09|1285.26
#2018-04-10|1299.79
#2018-04-11|1296.61
#2018-04-12|1294.04
#2018-04-13|1290.78
#2018-04-16|1300.24
#2018-04-17|1301.86
#2018-04-18|1305.25
#2018-04-19|1301.76
#2018-04-20|1299.34
#2018-04-23|1301.90
#2018-04-24|1301.58
#2018-04-25|1301.30
#2018-04-26|1292.41
#2018-04-27|1306.27
#2018-04-30|1295.61
#2018-05-01|1286.18
#2018-05-02|1275.99
#2018-05-03|1268.95
#2018-05-04|1272.46
#2018-05-07|1271.74
#2018-05-08|1263.97
#2018-05-09|1257.99
#2018-05-10|1261.57
#2018-05-11|1276.21
#2018-05-14|1270.87
#2018-05-15|1251.64
#2018-05-16|1247.39
#2018-05-17|1243.90
#2018-05-18|1239.37
#2018-05-21|1241.37
#2018-05-22|1250.32
#2018-05-23|1245.30
#2018-05-24|1245.44
#2018-05-25|1239.44
#2018-05-28|1236.16
#2018-05-29|1225.82
#2018-05-30|1230.48
#2018-05-31|1224.67
#2018-06-01|1227.60
#2018-06-04|1235.90
#2018-06-05|1236.74
#2018-06-06|1249.11
#2018-06-07|1253.27
#2018-06-08|1249.41
#2018-06-11|1258.84
#2018-06-12|1257.76
#2018-06-13|1238.90
#2018-06-14|1244.04
#2018-06-15|1241.53
#2018-06-18|1229.43
#2018-06-19|1226.97
#2018-06-20|1227.81
#2018-06-21|1225.29
#2018-06-22|1233.78
#2018-06-25|1226.61
#2018-06-26|1223.17
#2018-06-27|1221.29
#2018-06-28|1223.03
#2018-06-29|1225.79
#2018-07-02|1217.44
#2018-07-03|1230.08
#2018-07-04|1241.45
#2018-07-05|1249.17
#2018-07-06|1259.10
#2018-07-09|1264.47
#2018-07-10|1266.18
#2018-07-11|1257.98
#2018-07-12|1261.38
#2018-07-13|1257.47
#2018-07-16|1259.33
#2018-07-17|1252.98
#2018-07-18|1251.08
#2018-07-19|1241.32
#2018-07-20|1247.34
#2018-07-23|1245.02
#2018-07-24|1252.83
#2018-07-25|1240.93
#2018-07-26|1246.15
#2018-07-27|1261.69
#2018-07-30|1273.18
#2018-07-31|1267.59
#2018-08-01|1266.34
#2018-08-02|1257.20
#2018-08-03|1265.51
#2018-08-06|1269.25
#2018-08-07|1279.47
#2018-08-08|1285.24
#2018-08-09|1287.44
#2018-08-10|1268.13
#2018-08-13|1259.62
#2018-08-14|1270.23
#2018-08-15|1265.64
#2018-08-16|1277.47
#2018-08-17|1280.05
#2018-08-20|1282.79
#2018-08-21|1282.45
#2018-08-22|1276.12
#2018-08-23|1274.62
#2018-08-24|1280.44
#2018-08-27|1286.65
#2018-08-28|1285.08
#2018-08-29|1279.45
#2018-08-30|1270.49
#2018-08-31|1265.55
#2018-09-03|1264.88
#2018-09-04|1250.64
#2018-09-05|1274.13
#2018-09-06|1248.97
#2018-09-07|1250.91
#2018-09-10|1255.97
#2018-09-11|1263.52
#2018-09-12|1276.39
#2018-09-13|1286.17
#2018-09-14|1284.28
#2018-09-17|1286.74
#2018-09-18|1292.80
#2018-09-19|1284.33
#2018-09-20|1290.72
#2018-09-21|1300.12
#2018-09-24|1293.95
#2018-09-25|1289.07
#2018-09-26|1289.35
#2018-09-27|1291.50
#2018-09-28|1290.69
#2018-10-01|1289.15
#2018-10-02|1286.81
#2018-10-03|1283.45
#2018-10-04|1284.38
#2018-10-05|1280.58
#2018-10-08|1279.64
#2018-10-09|1273.09
#2018-10-10|1270.40
#2018-10-11|1243.69
#2018-10-12|1250.74
#2018-10-15|1248.37
#2018-10-16|1261.25
#2018-10-17|1265.09
#2018-10-18|1265.52
#2018-10-19|1268.90
#2018-10-22|1261.37
#2018-10-23|1258.57
#2018-10-24|1241.35
#2018-10-25|1228.59
#2018-10-26|1210.76
#2018-10-29|1216.62
#2018-10-30|1227.51
#2018-10-31|1236.19
#2018-11-01|1217.46
#2018-11-02|1228.39
#2018-11-05|1232.60
#2018-11-06|1232.08
#2018-11-07|1244.93
#2018-11-08|1247.82
#2018-11-09|1234.15
#2018-11-12|1230.99
#2018-11-13|1234.29
#2018-11-14|1241.89
#2018-11-15|1239.42
#2018-11-16|1251.32
#2018-11-19|1259.66
#2018-11-20|1239.04
#2018-11-21|1243.15
#2018-11-22|1242.02
#2018-11-23|1238.36
#2018-11-26|1252.22
#2018-11-27|1264.55
#2018-11-28|1269.15
#2018-11-29|1270.25
#2018-11-30|1279.23
#2018-12-03|1275.18
#2018-12-04|1263.55
#2018-12-05|1261.74
#2018-12-06|1251.78
#2018-12-07|1250.77
#2018-12-10|1237.35
#2018-12-11|1243.00
#2018-12-12|1249.61
#2018-12-13|1242.55
#2018-12-14|1237.23
#2018-12-17|1231.46
#2018-12-18|1221.74
#2018-12-19|1228.15
#2018-12-20|1208.43
#2018-12-21|1195.08
#2018-12-24|1178.74
#2018-12-25|1168.90
#2018-12-26|1180.57
#2018-12-27|1185.53
#2018-12-28|1197.17
#2018-12-31|1204.04
#2019-01-01|1204.12
#2019-01-02|1207.70
#2019-01-03|1215.95
#2019-01-04|1230.47
#2019-01-07|1241.98
#2019-01-08|1253.13
#2019-01-09|1246.95
#2019-01-10|1252.21
#2019-01-11|1256.83
#2019-01-14|1250.88
#2019-01-15|1251.10
#2019-01-16|1246.90
#2019-01-17|1245.11
#2019-01-18|1252.91
#2019-01-21|1249.66
#2019-01-22|1244.75
#2019-01-23|1253.53
#2019-01-24|1246.99
#2019-01-25|1246.99
#2019-01-28|1241.74
#2019-01-29|1239.26
#2019-01-30|1231.32
#2019-01-31|1249.19
#2019-02-01|1245.65
#2019-02-04|1237.50
#2019-02-05|1240.58
#2019-02-06|1235.78
#2019-02-07|1239.45
#2019-02-08|1238.49
#2019-02-11|1237.24
#2019-02-12|1241.88
#2019-02-13|1245.04
#2019-02-14|1240.43
#2019-02-15|1250.91
#2019-02-18|1257.29
#2019-02-19|1259.71
#2019-02-20|1267.79
#2019-02-21|1267.87
#2019-02-22|1276.08
#2019-02-25|1272.75
#2019-02-26|1270.37
#2019-02-27|1269.63
#2019-02-28|1266.03
#2019-03-01|1261.04
#2019-03-04|1249.53
#2019-03-05|1247.41
#2019-03-06|1243.48
#2019-03-07|1249.83
#2019-03-08|1248.91
#2019-03-11|1262.09
#2019-03-12|1270.06
#2019-03-13|1269.44
#2019-03-14|1273.28
#2019-03-15|1287.23
#2019-03-18|1292.08
#2019-03-19|1291.06
#2019-03-20|1287.79
#2019-03-21|1294.70
#2019-03-22|1297.02
#2019-03-25|1287.21
#2019-03-26|1296.22
#2019-03-27|1293.19
#2019-03-28|1276.66
#2019-03-29|1283.63
#2019-04-01|1291.89
#2019-04-02|1282.13
#2019-04-03|1291.40
#2019-04-04|1293.91
#2019-04-05|1295.23
#2019-04-08|1294.05
#2019-04-09|1291.50
#2019-04-10|1295.41
#2019-04-11|1295.78
#2019-04-12|1299.56
#2019-04-15|1303.37
#2019-04-16|1310.78
#2019-04-17|1302.08
#2019-04-18|1300.18
#2019-04-19|1298.61
#2019-04-22|1297.62
#2019-04-23|1290.27
#2019-04-24|1276.22
#2019-04-25|1268.60
#2019-04-26|1279.32
#2019-04-29|1281.46
#2019-04-30|1281.16
#2019-05-01|1279.33
#2019-05-02|1276.25
#2019-05-03|1279.58
#2019-05-06|1275.35
#2019-05-07|1275.67
#2019-05-08|1270.44
#2019-05-09|1269.32
#2019-05-10|1270.25
#2019-05-13|1260.02
#2019-05-14|1261.59
#2019-05-15|1264.67
#2019-05-16|1269.70
#2019-05-17|1275.27
#2019-05-20|1286.26
#2019-05-21|1292.37
#2019-05-22|1287.78
#2019-05-23|1277.75
#2019-05-24|1288.79
#2019-05-27|1291.75
#2019-05-28|1285.35
#2019-05-29|1281.07
#2019-05-30|1277.62
#2019-05-31|1258.92
#2019-06-03|1271.18
#2019-06-04|1274.29
#2019-06-05|1286.90
#2019-06-06|1294.65
#2019-06-07|1302.13
#2019-06-10|1295.10
#2019-06-11|1301.33
#2019-06-12|1303.25
#2019-06-13|1301.61
#2019-06-14|1300.83
#2019-06-17|1294.73
#2019-06-18|1300.55
#2019-06-19|1310.02
#2019-06-20|1319.03
#2019-06-21|1315.65
#2019-06-24|1319.07
#2019-06-25|1316.52
#2019-06-26|1307.22
#2019-06-27|1317.50
#2019-06-28|1321.46
#2019-07-01|1319.82
#2019-07-02|1328.77
#2019-07-03|1332.58
#2019-07-04|1339.64
#2019-07-05|1337.88
#2019-07-08|1328.73
#2019-07-09|1322.14
#2019-07-10|1328.68
#2019-07-11|1330.12
#2019-07-12|1331.08
#2019-07-15|1333.35
#2019-07-16|1325.87
#2019-07-17|1320.75
#2019-07-18|1315.21
#2019-07-19|1315.58
#2019-07-22|1304.60
#2019-07-23|1307.19
#2019-07-24|1319.10
#2019-07-25|1319.90
#2019-07-26|1329.22
#2019-07-29|1339.10
#2019-07-30|1327.95
#2019-07-31|1318.80
#2019-08-01|1319.21
#2019-08-02|1314.42
#2019-08-05|1296.89
#2019-08-06|1295.62
#2019-08-07|1297.41
#2019-08-08|1303.48
#2019-08-09|1303.42
#2019-08-12|1300.00
#2019-08-13|1298.47
#2019-08-14|1288.05
#2019-08-15|1290.13
#2019-08-16|1301.39
#2019-08-19|1309.88
#2019-08-20|1301.04
#2019-08-21|1303.41
#2019-08-22|1304.38
#2019-08-23|1295.38
#2019-08-26|1294.60
#2019-08-27|1299.11
#2019-08-28|1309.54
#2019-08-29|1314.77
#2019-08-30|1322.67
#2019-09-02|1320.39
#2019-09-03|1319.72
#2019-09-04|1328.40
#2019-09-05|1330.79
#2019-09-06|1335.15
#2019-09-09|1336.63
#2019-09-10|1347.28
#2019-09-11|1361.38
#2019-09-12|1365.03
#2019-09-13|1363.48
#2019-09-16|1354.95
#2019-09-17|1353.82
#2019-09-18|1350.04
#2019-09-19|1354.26
#2019-09-20|1362.24
#2019-09-23|1357.97
#2019-09-24|1359.33
#2019-09-25|1352.46
#2019-09-26|1353.70
#2019-09-27|1349.69
#2019-09-30|1349.62
#2019-10-01|1343.38
#2019-10-02|1332.24
#2019-10-03|1334.30
#2019-10-04|1344.57
#2019-10-07|1350.60
#2019-10-08|1346.81
#2019-10-09|1347.33
#2019-10-10|1357.09
#2019-10-11|1366.98
#2019-10-14|1363.45
#2019-10-15|1374.67
#2019-10-16|1374.84
#2019-10-17|1378.75
#2019-10-18|1387.06
#2019-10-21|1388.97
#2019-10-22|1389.31
#2019-10-23|1380.64
#2019-10-24|1368.65
#2019-10-25|1363.76
#2019-10-28|1373.30
#2019-10-29|1368.98
#2019-10-30|1372.44
#2019-10-31|1378.46
#2019-11-01|1383.48
#2019-11-04|1382.60
#2019-11-05|1386.40
#2019-11-06|1385.15
#2019-11-07|1390.50
#2019-11-08|1385.19
#2019-11-11|1386.07
#2019-11-12|1384.21
#2019-11-13|1380.76
#2019-11-14|1374.24
#2019-11-15|1382.12
#2019-11-18|1386.43
#2019-11-19|1373.71
#2019-11-20|1366.15
#2019-11-21|1366.69
#2019-11-22|1371.08
#2019-11-25|1368.77
#2019-11-26|1368.43
#2019-11-27|1375.21
#2019-11-28|1374.70
#2019-11-29|1372.63
#2019-12-02|1365.07
#2019-12-03|1365.47
#2019-12-04|1373.55
#2019-12-05|1375.02
#2019-12-06|1377.84
#2019-12-09|1376.83
#2019-12-10|1373.62
#2019-12-11|1375.89
#2019-12-12|1376.78
#2019-12-13|1379.57
#2019-12-16|1387.43
#2019-12-17|1388.50
#2019-12-18|1388.34
#2019-12-19|1393.45
#2019-12-20|1400.81
#2019-12-23|1395.79
#2019-12-24|1393.73
#2019-12-25|1394.30
#2019-12-26|1396.54
#2019-12-27|1401.97
#2019-12-30|1398.26
#2019-12-31|1399.12
#2020-01-01|1399.04
#2020-01-02|1398.67
#2020-01-03|1395.35
#2020-01-06|1391.31
#2020-01-07|1390.29
#2020-01-08|1388.29
#2020-01-09|1393.58
#2020-01-10|1393.29
#2020-01-13|1390.09
#2020-01-14|1393.91
#2020-01-15|1391.83
#2020-01-16|1397.42
#2020-01-17|1403.86
#2020-01-20|1408.26
#2020-01-21|1409.57
#2020-01-22|1416.85
#2020-01-23|1409.84
#2020-01-24|1409.84
#2020-01-27|1396.32
#2020-01-28|1405.63
#2020-01-29|1389.50
#2020-01-30|1382.89
#2020-01-31|1380.87
#2020-02-03|1369.84
#2020-02-04|1376.71
#2020-02-05|1383.20
#2020-02-06|1399.53
#2020-02-07|1406.27
#2020-02-10|1404.04
#2020-02-11|1404.22
#2020-02-12|1416.32
#2020-02-13|1411.86
#2020-02-14|1411.34
#2020-02-17|1412.09
#2020-02-18|1409.64
#2020-02-19|1415.61
#2020-02-20|1411.17
#2020-02-21|1412.29
#2020-02-24|1396.67
#2020-02-25|1374.35
#2020-02-26|1364.90
#2020-02-27|1333.72
#2020-02-28|1298.63
#2020-03-02|1335.60
#2020-03-03|1327.04
#2020-03-04|1365.69
#2020-03-05|1356.46
#2020-03-06|1338.92
#2020-03-09|1278.75
#2020-03-10|1281.67
#2020-03-11|1248.86
#2020-03-12|1145.76
#2020-03-13|1180.65
#2020-03-16|1125.39
#2020-03-17|1167.94
#2020-03-18|1131.51
#2020-03-19|1128.44
#2020-03-20|1100.75
#2020-03-23|1070.74
#2020-03-24|1108.87
#2020-03-25|1131.61
#2020-03-26|1180.20
#2020-03-27|1171.39
#2020-03-30|1183.31
#2020-03-31|1171.29
#2020-04-01|1143.20
#2020-04-02|1160.80
#2020-04-03|1147.01
#2020-04-06|1196.29
#2020-04-07|1209.46
#2020-04-08|1210.82
#2020-04-09|1222.28
#2020-04-10|1224.94
#2020-04-13|1218.13
#2020-04-14|1244.16
#2020-04-15|1219.02
#2020-04-16|1220.84
#2020-04-17|1244.39
#2020-04-20|1237.92
#2020-04-21|1205.92
#2020-04-22|1216.38
#2020-04-23|1220.71
#2020-04-24|1217.71
#2020-04-27|1235.00
#2020-04-28|1239.25
#2020-04-29|1255.43
#2020-04-30|1238.98
#2020-05-01|1226.24
#2020-05-04|1214.65
#2020-05-05|1221.83
#2020-05-06|1207.89
#2020-05-07|1205.44
#2020-05-08|1232.82
#2020-05-11|1223.01
#2020-05-12|1223.21
#2020-05-13|1204.51
#2020-05-14|1200.20
#2020-05-15|1199.60
#2020-05-18|1227.73
#2020-05-19|1213.83
#2020-05-20|1221.76
#2020-05-21|1215.40
#2020-05-22|1215.15
#2020-05-25|1220.07
#2020-05-26|1234.78
#2020-05-27|1246.30
#2020-05-28|1253.88
#2020-05-29|1260.68
#2020-06-01|1270.76
#2020-06-02|1282.30
#2020-06-03|1297.10
#2020-06-04|1304.03
#2020-06-05|1318.34
#2020-06-08|1332.17
#2020-06-09|1325.27
#2020-06-10|1322.25
#2020-06-11|1279.55
#2020-06-12|1275.61
#2020-06-15|1269.89
#2020-06-16|1292.65
#2020-06-17|1289.69
#2020-06-18|1292.75
#2020-06-19|1291.72
#2020-06-22|1290.06
#2020-06-23|1296.31
#2020-06-24|1274.39
#2020-06-25|1276.98
#2020-06-26|1262.01
#2020-06-29|1273.39
#2020-06-30|1280.65
#2020-07-01|1280.11
#2020-07-02|1291.01
#2020-07-03|1294.59
#2020-07-06|1310.52
#2020-07-07|1302.62
#2020-07-08|1303.63
#2020-07-09|1298.11
#2020-07-10|1307.57
#2020-07-13|1309.91
#2020-07-14|1317.59
#2020-07-15|1321.04
#2020-07-16|1323.29
#2020-07-17|1325.43
#2020-07-20|1326.73
#2020-07-21|1331.84
#2020-07-22|1328.18
#2020-07-23|1323.59
#2020-07-24|1321.07
#2020-07-27|1323.30
#2020-07-28|1329.65
#2020-07-29|1333.06
#2020-07-30|1327.29
#2020-07-31|1315.95
#2020-08-03|1323.08
#2020-08-04|1337.22
#2020-08-05|1333.79
#2020-08-06|1329.15
#2020-08-07|1334.32
#2020-08-10|1340.26
#2020-08-11|1338.30
#2020-08-12|1346.50
#2020-08-13|1350.21
#2020-08-14|1350.20
#2020-08-17|1348.91
#2020-08-18|1353.90
#2020-08-19|1357.13
#2020-08-20|1346.20
#2020-08-21|1344.34
#2020-08-24|1356.64
#2020-08-25|1356.22
#2020-08-26|1361.43
#2020-08-27|1354.82
#2020-08-28|1354.56
#2020-08-31|1345.62
#2020-09-01|1358.03
#2020-09-02|1364.89
#2020-09-03|1352.74
#2020-09-04|1336.15
#2020-09-07|1333.19
#2020-09-08|1324.60
#2020-09-09|1333.32
#2020-09-10|1326.19
#2020-09-11|1326.84
#2020-09-14|1340.16
#2020-09-15|1343.77
#2020-09-16|1350.14
#2020-09-17|1345.23
#2020-09-18|1340.34
#2020-09-21|1316.92
#2020-09-22|1325.48
#2020-09-23|1304.54
#2020-09-24|1294.68
#2020-09-25|1300.63
#2020-09-28|1317.05
#2020-09-29|1317.33
#2020-09-30|1323.09
#2020-10-01|1324.98
#2020-10-02|1320.19
#2020-10-05|1337.35
#2020-10-06|1335.36
#2020-10-07|1340.55
#2020-10-08|1350.73
#2020-10-09|1352.41
#2020-10-12|1365.63
#2020-10-13|1360.57
#2020-10-14|1353.48
#2020-10-15|1343.14
#2020-10-16|1342.93
#2020-10-19|1331.03
#2020-10-20|1327.78
#2020-10-21|1332.42
#2020-10-22|1338.82
#2020-10-23|1339.66
#2020-10-26|1322.18
#2020-10-27|1313.97
#2020-10-28|1287.17
#2020-10-29|1286.45
#2020-10-30|1285.31
#2020-11-02|1291.72
#2020-11-03|1307.44
#2020-11-04|1317.55
#2020-11-05|1345.15
#2020-11-06|1352.31
#2020-11-09|1378.25
#2020-11-10|1388.03
#2020-11-11|1394.38
#2020-11-12|1397.51
#2020-11-13|1411.93
#2020-11-16|1425.05
#2020-11-17|1423.09
#2020-11-18|1415.44
#2020-11-19|1415.71
#2020-11-20|1418.35
#2020-11-23|1423.64
#2020-11-24|1444.12
#2020-11-25|1443.03
#2020-11-26|1448.35
#2020-11-27|1454.47
#2020-11-30|1444.48
#2020-12-01|1452.79
#2020-12-02|1456.64
#2020-12-03|1468.74
#2020-12-04|1472.31
#2020-12-07|1473.07
#2020-12-08|1476.56
#2020-12-09|1482.56
#2020-12-10|1482.65
#2020-12-11|1476.90
#2020-12-14|1478.18
#2020-12-15|1482.93
#2020-12-16|1482.35
#2020-12-17|1486.49
#2020-12-18|1488.45
#2020-12-21|1471.13
#2020-12-22|1461.67
#2020-12-23|1469.90
#2020-12-24|1472.93
#2020-12-25|1470.70
#2020-12-28|1474.04
#2020-12-29|1483.53
#2020-12-30|1477.32
#2020-12-31|1483.69
#2021-01-01|1483.92
#2021-01-04|1484.18
#2021-01-05|1485.43
#2021-01-06|1496.49
#2021-01-07|1498.03
#2021-01-08|1500.35
#2021-01-11|1494.98
#2021-01-12|1489.17
#2021-01-13|1492.21
#2021-01-14|1498.00
#2021-01-15|1489.49
#2021-01-18|1488.17
#2021-01-19|1494.18
#2021-01-20|1500.29
#2021-01-21|1501.01
#2021-01-22|1494.56
#2021-01-25|1503.90
#2021-01-26|1505.88
#2021-01-27|1485.44
#2021-01-28|1484.53
#2021-01-29|1458.29
#2021-02-01|1470.56
#2021-02-02|1481.88
#2021-02-03|1486.56
#2021-02-04|1497.65
#2021-02-05|1502.96
#2021-02-08|1513.21
#2021-02-09|1522.20
#2021-02-10|1521.21
#2021-02-11|1522.53
#2021-02-12|1519.44
#2021-02-15|1525.89
#2021-02-16|1526.99
#2021-02-17|1531.46
#2021-02-18|1522.55
#2021-02-19|1521.11
#2021-02-22|1514.03
#2021-02-23|1513.80
#2021-02-24|1506.39
#2021-02-25|1500.79
#2021-02-26|1476.23
#2021-03-01|1501.64
#2021-03-02|1495.27
#2021-03-03|1493.53
#2021-03-04|1479.14
#2021-03-05|1494.47
#2021-03-08|1499.39
#2021-03-09|1505.60
#2021-03-10|1527.69
#2021-03-11|1529.71
#2021-03-12|1539.27
#2021-03-15|1547.90
#2021-03-16|1561.56
#2021-03-17|1559.66
#2021-03-18|1548.86
#2021-03-19|1540.05
#2021-03-22|1550.79
#2021-03-23|1547.36
#2021-03-24|1531.56
#2021-03-25|1535.00
#2021-03-26|1547.18
#2021-03-29|1548.36
#2021-03-30|1544.63
#2021-03-31|1536.62
#2021-04-01|1544.95
#2021-04-02|1548.46
#2021-04-05|1561.84
#2021-04-06|1564.23
#2021-04-07|1564.50
#2021-04-08|1561.20
#2021-04-09|1557.42
#2021-04-12|1554.49
#2021-04-13|1557.34
#2021-04-14|1553.42
#2021-04-15|1565.21
#2021-04-16|1578.93
#2021-04-19|1575.73
#2021-04-20|1566.13
#2021-04-21|1573.55
#2021-04-22|1577.83
#2021-04-23|1579.20
#2021-04-26|1578.74
#2021-04-27|1572.16
#2021-04-28|1570.32
#2021-04-29|1588.43
#2021-04-30|1580.37
#2021-05-03|1586.95
#2021-05-04|1583.60
#2021-05-05|1589.81
#2021-05-06|1605.97
#2021-05-07|1623.74
#2021-05-10|1627.67
#2021-05-11|1609.69
#2021-05-12|1589.06
#2021-05-13|1589.19
#2021-05-14|1608.71
#2021-05-17|1591.53
#2021-05-18|1582.53
#2021-05-19|1567.63
#2021-05-20|1583.72
#2021-05-21|1586.44
#2021-05-24|1593.53
#2021-05-25|1589.08
#2021-05-26|1591.90
#2021-05-27|1593.43
#2021-05-28|1597.64
#2021-05-31|1597.38
#2021-06-01|1594.74
#2021-06-02|1595.82
#2021-06-03|1594.96
#2021-06-04|1605.07
#2021-06-07|1609.34
#2021-06-08|1607.09
#2021-06-09|1604.51
#2021-06-10|1614.19
#2021-06-11|1615.02
#2021-06-14|1614.12
#2021-06-15|1612.14
#2021-06-16|1604.12
#2021-06-17|1594.98
#2021-06-18|1576.43
#2021-06-21|1588.31
#2021-06-22|1597.81
#2021-06-23|1586.46
#2021-06-24|1593.66
#2021-06-25|1601.55
#2021-06-28|1598.02
#2021-06-29|1598.47
#2021-06-30|1600.97
#2021-07-01|1604.99
#2021-07-02|1612.53
#2021-07-05|1611.26
#2021-07-06|1603.53
#2021-07-07|1605.27
#2021-07-08|1599.42
#2021-07-09|1607.73
#2021-07-12|1611.44
#2021-07-13|1610.06
#2021-07-14|1610.13
#2021-07-15|1605.59
#2021-07-16|1601.94
#2021-07-19|1579.09
#2021-07-20|1583.13
#2021-07-21|1592.61
#2021-07-22|1596.65
#2021-07-23|1606.45
#2021-07-26|1608.92
#2021-07-27|1606.86
#2021-07-28|1598.46
#2021-07-29|1605.14
#2021-07-30|1603.41
#2021-08-02|1610.25
#2021-08-03|1615.37
#2021-08-04|1606.56
#2021-08-05|1608.66
#2021-08-06|1605.96
#2021-08-09|1603.24
#2021-08-10|1608.09
#2021-08-11|1614.03
#2021-08-12|1617.14
#2021-08-13|1621.78
#2021-08-16|1617.91
#2021-08-17|1615.18
#2021-08-18|1607.67
#2021-08-19|1604.51
#2021-08-20|1612.52
#2021-08-23|1622.81
#2021-08-24|1625.26
#2021-08-25|1624.17
#2021-08-26|1616.05
#2021-08-27|1623.61
#2021-08-30|1629.14
#2021-08-31|1631.66
#2021-09-01|1637.21
#2021-09-02|1644.17
#2021-09-03|1643.15
#2021-09-06|1648.85
#2021-09-07|1642.88
#2021-09-08|1642.08
#2021-09-09|1633.81
#2021-09-10|1625.19
#2021-09-13|1629.76
#2021-09-14|1607.35
#2021-09-15|1608.40
#2021-09-16|1604.75
#2021-09-17|1601.25
#2021-09-20|1585.14
#2021-09-21|1577.80
#2021-09-22|1583.81
#2021-09-23|1594.27
#2021-09-24|1592.04
#2021-09-27|1589.82
#2021-09-28|1569.43
#2021-09-29|1571.81
#2021-09-30|1562.25
#2021-10-01|1569.67
#2021-10-04|1564.21
#2021-10-05|1566.49
#2021-10-06|1555.53
#2021-10-07|1567.93
#2021-10-08|1552.78
#2021-10-11|1536.06
#2021-10-12|1523.68
#2021-10-13|1529.18
#2021-10-14|1546.94
#2021-10-15|1547.23
#2021-10-18|1539.97
#2021-10-19|1551.91
#2021-10-20|1569.69
#2021-10-21|1560.33
#2021-10-22|1554.67
#2021-10-25|1546.49
#2021-10-26|1553.17
#2021-10-27|1543.31
#2021-10-28|1540.21
#2021-10-29|1525.21
#2021-11-01|1537.28
#2021-11-02|1542.83
#2021-11-03|1550.22
#2021-11-04|1545.82
#2021-11-05|1555.77
#2021-11-08|1553.46
#2021-11-09|1561.43
#2021-11-10|1562.20
#2021-11-11|1556.34
#2021-11-12|1562.38
#2021-11-15|1562.18
#2021-11-16|1558.01
#2021-11-17|1553.74
#2021-11-18|1534.16
#2021-11-19|1524.45
#2021-11-22|1531.50
#2021-11-23|1534.66
#2021-11-24|1530.82
#2021-11-25|1534.61
#2021-11-26|1511.14
#2021-11-29|1509.10
#2021-11-30|1477.61
#2021-12-01|1473.24
#2021-12-02|1491.25
#2021-12-03|1492.65
#2021-12-06|1494.94
#2021-12-07|1498.59
#2021-12-08|1495.29
#2021-12-09|1488.77
#2021-12-10|1495.18
#2021-12-13|1486.45
#2021-12-14|1488.90
#2021-12-15|1491.01
#2021-12-16|1513.60
#2021-12-17|1517.65
#2021-12-20|1505.53
#2021-12-21|1518.74
#2021-12-22|1525.93
#2021-12-23|1537.40
#2021-12-24|1536.38
#2021-12-27|1540.19
#2021-12-28|1545.30
#2021-12-29|1545.37
#2021-12-30|1545.64
#2021-12-31|1543.08
#2022-01-03|1546.00
#2022-01-04|1543.35
#2022-01-05|1539.84
#2022-01-06|1537.24
#2022-01-07|1534.31
#2022-01-10|1533.83
#2022-01-11|1540.91
#2022-01-12|1549.43
#2022-01-13|1549.13
#2022-01-14|1545.68
#2022-01-17|1544.63
#2022-01-18|1528.86
#2022-01-19|1522.61
#2022-01-20|1519.52
#2022-01-21|1500.97
#2022-01-24|1493.76
#2022-01-25|1488.85
#2022-01-26|1466.05
#2022-01-27|1453.73
#2022-01-28|1481.42
#2022-01-31|1497.70
#2022-02-01|1497.27
#2022-02-02|1507.02
#2022-02-03|1511.45
#2022-02-04|1504.79
#2022-02-07|1505.95
#2022-02-08|1510.03
#2022-02-09|1532.60
#2022-02-10|1517.37
#2022-02-11|1505.80
#2022-02-14|1490.67
#2022-02-15|1507.44
#2022-02-16|1507.91
#2022-02-17|1496.26
#2022-02-18|1494.02
#2022-02-21|1490.79
#2022-02-22|1484.72
#2022-02-23|1464.57
#2022-02-24|1444.09
#2022-02-25|1479.08
#2022-02-28|1472.19
#2022-03-01|1461.55
#2022-03-02|1469.76
#2022-03-03|1468.62
#2022-03-04|1456.47
#2022-03-07|1434.10
#2022-03-08|1412.18
#2022-03-09|1438.39
#2022-03-10|1437.21
#2022-03-11|1432.05
#2022-03-14|1424.25
#2022-03-15|1434.09
#2022-03-16|1451.89
#2022-03-17|1467.06
#2022-03-18|1463.82
#2022-03-21|1461.98
#2022-03-22|1470.10
#2022-03-23|1461.89
#2022-03-24|1468.74
#2022-03-25|1473.02
#2022-03-28|1476.45
#2022-03-29|1492.58
#2022-03-30|1498.13
#2022-03-31|1482.55
#2022-04-01|1495.12
#2022-04-04|1506.34
#2022-04-05|1502.39
#2022-04-06|1497.51
#2022-04-07|1491.31
#2022-04-08|1499.95
#2022-04-11|1496.09
#2022-04-12|1489.92
#2022-04-13|1502.62
#2022-04-14|1494.82
#2022-04-15|1493.82
#2022-04-18|1481.55
#2022-04-19|1489.16
#2022-04-20|1494.97
#2022-04-21|1486.68
#2022-04-22|1450.53
#2022-04-25|1440.59
#2022-04-26|1422.25
#2022-04-27|1407.30
#2022-04-28|1403.93
#2022-04-29|1374.90
#2022-05-02|1378.76
#2022-05-03|1384.30
#2022-05-04|1406.49
#2022-05-05|1387.83
#2022-05-06|1376.01
#2022-05-09|1353.45
#2022-05-10|1356.77
#2022-05-11|1349.57
#2022-05-12|1349.47
#2022-05-13|1370.50
#2022-05-16|1375.07
#2022-05-17|1397.24
#2022-05-18|1380.01
#2022-05-19|1359.79
#2022-05-20|1371.72
#2022-05-23|1387.64
#2022-05-24|1392.18
#2022-05-25|1401.63
#2022-05-26|1415.37
#2022-05-27|1428.65
#2022-05-30|1431.67
#2022-05-31|1423.27
#2022-06-01|1416.39
#2022-06-02|1420.08
#2022-06-03|1408.13
#2022-06-06|1406.72
#2022-06-07|1407.67
#2022-06-08|1400.11
#2022-06-09|1381.47
#2022-06-10|1358.07
#2022-06-13|1320.54
#2022-06-14|1307.23
#2022-06-15|1315.79
#2022-06-16|1292.07
#2022-06-17|1300.43
#2022-06-20|1310.29
#2022-06-21|1324.14
#2022-06-22|1328.86
#2022-06-23|1339.28
#2022-06-24|1353.63
#2022-06-27|1357.89
#2022-06-28|1345.85
#2022-06-29|1342.03
#2022-06-30|1334.85
#2022-07-01|1345.73
#2022-07-04|1350.49
#2022-07-05|1341.25
#2022-07-06|1340.48
#2022-07-07|1348.45
#2022-07-08|1346.59
#2022-07-11|1334.54
#2022-07-12|1336.66
#2022-07-13|1336.46
#2022-07-14|1321.65
#2022-07-15|1338.79
#2022-07-18|1338.50
#2022-07-19|1353.69
#2022-07-20|1350.66
#2022-07-21|1344.06
#2022-07-22|1331.63
#2022-07-25|1330.69
#2022-07-26|1327.33
#2022-07-27|1338.35
#2022-07-28|1335.12
#2022-07-29|1331.24
#2022-08-01|1336.45
#2022-08-02|1327.36
#2022-08-03|1329.90
#2022-08-04|1335.52
#2022-08-05|1333.13
#2022-08-08|1333.69
#2022-08-09|1324.70
#2022-08-10|1342.86
#2022-08-11|1346.19
#2022-08-12|1353.43
#2022-08-15|1358.38
#2022-08-16|1360.94
#2022-08-17|1347.22
#2022-08-18|1350.04
#2022-08-19|1342.32
#2022-08-22|1324.25
#2022-08-23|1317.08
#2022-08-24|1314.27
#2022-08-25|1324.34
#2022-08-26|1304.96
#2022-08-29|1292.80
#2022-08-30|1288.67
#2022-08-31|1283.43
#2022-09-01|1276.86
#2022-09-02|1270.23
#2022-09-05|1263.90
#2022-09-06|1251.18
#2022-09-07|1254.25
#2022-09-08|1257.60
#2022-09-09|1279.87
#2022-09-12|1292.98
#2022-09-13|1254.15
#2022-09-14|1248.71
#2022-09-15|1239.91
#2022-09-16|1235.49
#2022-09-19|1232.69
#2022-09-20|1220.25
#2022-09-21|1200.26
#2022-09-22|1191.63
#2022-09-23|1170.47
#2022-09-26|1150.57
#2022-09-27|1147.48
#2022-09-28|1157.27
#2022-09-29|1145.24
#2022-09-30|1135.28
#2022-10-03|1161.75
#2022-10-04|1189.86
#2022-10-05|1179.38
#2022-10-06|1164.71
#2022-10-07|1143.77
#2022-10-10|1136.05
#2022-10-11|1124.14
#2022-10-12|1115.57
#2022-10-13|1129.62
#2022-10-14|1126.69
#2022-10-17|1146.55
#2022-10-18|1156.18
#2022-10-19|1149.44
#2022-10-20|1154.89
#2022-10-21|1151.21
#2022-10-24|1163.87
#2022-10-25|1187.00
#2022-10-26|1196.89
#2022-10-27|1201.44
#2022-10-28|1220.63
#2022-10-31|1220.06
#2022-11-01|1223.93
#2022-11-02|1218.29
#2022-11-03|1198.94
#2022-11-04|1212.90
#2022-11-07|1222.18
#2022-11-08|1234.26
#2022-11-09|1220.87
#2022-11-10|1255.40
#2022-11-11|1267.04
#2022-11-14|1255.66
#2022-11-15|1256.68
#2022-11-16|1252.09
#2022-11-17|1254.94
#2022-11-18|1267.92
#2022-11-21|1260.05
#2022-11-22|1273.25
#2022-11-23|1280.58
#2022-11-24|1286.18
#2022-11-25|1287.43
#2022-11-28|1275.52
#2022-11-29|1272.96
#2022-11-30|1288.68
#2022-12-01|1299.66
#2022-12-02|1292.76
#2022-12-05|1281.15
#2022-12-06|1269.50
#2022-12-07|1264.61
#2022-12-08|1267.86
#2022-12-09|1270.99
#2022-12-12|1277.60
#2022-12-13|1287.62
#2022-12-14|1275.72
#2022-12-15|1251.79
#2022-12-16|1237.69
#2022-12-19|1230.61
#2022-12-20|1235.71
#2022-12-21|1246.48
#2022-12-22|1245.73
#2022-12-23|1248.25
#2022-12-26|1248.15
#2022-12-27|1252.09
#2022-12-28|1241.25
#2022-12-29|1253.73
#2022-12-30|1252.12
#2023-01-02|1254.79
#2023-01-03|1264.06
#2023-01-04|1277.34
#2023-01-05|1277.31
#2023-01-06|1299.73
#2023-01-09|1306.61
#2023-01-10|1310.55
#2023-01-11|1309.79
#2023-01-12|1325.84
#2023-01-13|1330.56
#2023-01-16|1330.01
#2023-01-17|1324.30
#2023-01-18|1314.59
#2023-01-19|1303.15
#2023-01-20|1314.99
#2023-01-23|1323.14
#2023-01-24|1329.32
#2023-01-25|1339.80
#2023-01-26|1342.66
#2023-01-27|1339.85
#2023-01-30|1338.07
#2023-01-31|1343.10
#2023-02-01|1353.66
#2023-02-02|1367.44
#2023-02-03|1344.60
#2023-02-06|1327.27
#2023-02-07|1326.62
#2023-02-08|1319.64
#2023-02-09|1312.36
#2023-02-10|1314.93
#2023-02-13|1323.53
#2023-02-14|1328.85
#2023-02-15|1330.83
#2023-02-16|1339.28
#2023-02-17|1338.58
#2023-02-20|1342.19
#2023-02-21|1321.29
#2023-02-22|1318.93
#2023-02-23|1312.08
#2023-02-24|1299.45
#2023-02-27|1302.17
#2023-02-28|1297.08
#2023-03-01|1292.97
#2023-03-02|1292.14
#2023-03-03|1304.44
#2023-03-06|1311.41
#2023-03-07|1297.36
#2023-03-08|1296.11
#2023-03-09|1287.44
#2023-03-10|1281.02
#2023-03-13|1277.54
#2023-03-14|1280.14
#2023-03-15|1276.76
#2023-03-16|1284.11
#2023-03-17|1283.84
#2023-03-20|1297.82
#2023-03-21|1303.77
#2023-03-22|1294.41
#2023-03-23|1301.87
#2023-03-24|1300.98
#2023-03-27|1307.89
#2023-03-28|1306.91
#2023-03-29|1319.84
#2023-03-30|1325.97
#2023-03-31|1336.89
#2023-04-03|1342.22
#2023-04-04|1346.98
#2023-04-05|1353.59
#2023-04-06|1350.89
#2023-04-07|1350.10
#2023-04-10|1348.17
#2023-04-11|1350.45
#2023-04-12|1347.62
#2023-04-13|1359.11
#2023-04-14|1354.01
#2023-04-17|1352.73
#2023-04-18|1352.39
#2023-04-19|1338.03
#2023-04-20|1312.28
#2023-04-21|1314.12
#2023-04-24|1308.81
#2023-04-25|1303.47
#2023-04-26|1303.34
#2023-04-27|1327.46
#2023-04-28|1336.44
#2023-05-01|1335.26
#2023-05-02|1311.98
#2023-05-03|1312.36
#2023-05-04|1305.64
#2023-05-05|1313.25
#2023-05-08|1314.49
#2023-05-09|1306.45
#2023-05-10|1309.97
#2023-05-11|1306.20
#2023-05-12|1303.09
#2023-05-15|1306.15
#2023-05-16|1295.57
#2023-05-17|1296.95
#2023-05-18|1297.14
#2023-05-19|1299.12
#2023-05-22|1301.57
#2023-05-23|1293.93
#2023-05-24|1281.55
#2023-05-25|1265.97
#2023-05-26|1275.72
#2023-05-29|1280.79
#2023-05-30|1279.40
#2023-05-31|1274.26
#2023-06-01|1281.95
#2023-06-02|1273.14
#2023-06-05|1278.50
#2023-06-06|1275.81
#2023-06-07|1284.14
#2023-06-08|1286.25
#2023-06-09|1286.67
#2023-06-12|1291.60
#2023-06-13|1297.39
#2023-06-14|1302.39
#2023-06-15|1312.96
#2023-06-16|1311.26
#2023-06-19|1308.05
#2023-06-20|1296.18
#2023-06-21|1291.14
#2023-06-22|1288.97
#2023-06-23|1276.63
#2023-06-26|1283.44
#2023-06-27|1298.44
#2023-06-28|1305.51
#2023-06-29|1308.65
#2023-06-30|1314.38
#2023-07-03|1319.92
#2023-07-04|1319.76
#2023-07-05|1316.63
#2023-07-06|1304.54
#2023-07-07|1302.82
#2023-07-10|1301.63
#2023-07-11|1309.38
#2023-07-12|1317.93
#2023-07-13|1327.14
#2023-07-14|1309.58
#2023-07-17|1294.30
#2023-07-18|1297.96
#2023-07-19|1315.36
#2023-07-20|1317.01
#2023-07-21|1317.08
#2023-07-24|1325.88
#2023-07-25|1324.37
#2023-07-26|1320.84
#2023-07-27|1322.09
#2023-07-28|1321.37
#2023-07-31|1318.98
#2023-08-01|1318.79
#2023-08-02|1301.24
#2023-08-03|1295.70
#2023-08-04|1294.94
#2023-08-07|1298.25
#2023-08-08|1295.18
#2023-08-09|1299.50
#2023-08-10|1307.36
#2023-08-11|1306.76
#2023-08-14|1305.84
#2023-08-15|1301.70
#2023-08-16|1292.50
#2023-08-17|1292.00
#2023-08-18|1289.21
#2023-08-21|1289.18
#2023-08-22|1293.01
#2023-08-23|1298.85
#2023-08-24|1294.03
#2023-08-25|1291.19
#2023-08-28|1303.47
#2023-08-29|1321.87
#2023-08-30|1328.54
#2023-08-31|1331.09
#2023-09-01|1326.71
#2023-09-04|1325.02
#2023-09-05|1309.47
#2023-09-06|1310.76
#2023-09-07|1309.71
#2023-09-08|1307.96
#2023-09-11|1318.23
#2023-09-12|1317.82
#2023-09-13|1319.04
#2023-09-14|1330.82
#2023-09-15|1328.63
#2023-09-18|1323.83
#2023-09-19|1323.22
#2023-09-20|1323.58
#2023-09-21|1304.10
#2023-09-22|1302.71
#2023-09-25|1296.03
#2023-09-26|1282.04
#2023-09-27|1279.29
#2023-09-28|1283.37
#2023-09-29|1284.02
#2023-10-02|1275.42
#2023-10-03|1265.24
#2023-10-04|1256.44
#2023-10-05|1259.83
#2023-10-06|1259.86
#2023-10-09|1270.55
#2023-10-10|1284.21
#2023-10-11|1291.08
#2023-10-12|1285.44
#2023-10-13|1276.67
#2023-10-16|1280.17
#2023-10-17|1287.49
#2023-10-18|1280.28
#2023-10-19|1272.65
#2023-10-20|1264.30
#2023-10-23|1256.63
#2023-10-24|1274.62
#2023-10-25|1263.99
#2023-10-26|1240.82
#2023-10-27|1239.97
#2023-10-30|1252.72
#2023-10-31|1262.69
#2023-11-01|1274.90
#2023-11-02|1298.55
#2023-11-03|1318.42
#2023-11-06|1325.66
#2023-11-07|1318.84
#2023-11-08|1309.34
#2023-11-09|1308.81
#2023-11-10|1307.52
#2023-11-13|1306.61
#2023-11-14|1319.70
#2023-11-15|1335.01
#2023-11-16|1323.24
#2023-11-17|1326.62
#2023-11-20|1337.50
#2023-11-21|1335.94
#2023-11-22|1333.00
#2023-11-23|1334.87
#2023-11-24|1334.52
#2023-11-27|1331.67
#2023-11-28|1339.95
#2023-11-29|1343.22
#2023-11-30|1349.08
#2023-12-01|1349.72
#2023-12-04|1351.18
#2023-12-05|1342.34
#2023-12-06|1346.16
#2023-12-07|1348.72
#2023-12-08|1352.13
#2023-12-11|1353.01
#2023-12-12|1354.13
#2023-12-13|1356.08
#2023-12-14|1376.23
#2023-12-15|1368.93
#2023-12-18|1366.82
#2023-12-19|1367.73
#2023-12-20|1367.40
#2023-12-21|1370.52
#2023-12-22|1377.12
#2023-12-25|1377.44
#2023-12-26|1383.52
#2023-12-27|1394.10
#2023-12-28|1401.64
#2023-12-29|1400.68
#2024-01-01|1400.57
#2024-01-02|1404.54
#2024-01-03|1391.75
#2024-01-04|1388.48
#2024-01-05|1393.89
#2024-01-08|1400.06
#2024-01-09|1390.29
#2024-01-10|1388.69
#2024-01-11|1384.88
#2024-01-12|1391.50
#2024-01-15|1395.41
#2024-01-16|1388.25
#2024-01-17|1370.64
#2024-01-18|1378.95
#2024-01-19|1397.54
#2024-01-22|1406.61
#2024-01-23|1416.60
#2024-01-24|1407.81
#2024-01-25|1417.20
#2024-01-26|1417.67
#2024-01-29|1421.03
#2024-01-30|1420.98
#2024-01-31|1407.30
#2024-02-01|1414.88
#2024-02-02|1407.93
#2024-02-05|1390.76
#2024-02-06|1389.71
#2024-02-07|1381.48
#2024-02-08|1370.08
#2024-02-09|1377.20
#2024-02-12|1381.46
#2024-02-13|1373.29
#2024-02-14|1371.82
#2024-02-15|1373.90
#2024-02-16|1369.28
#2024-02-19|1374.58
#2024-02-20|1376.25
#2024-02-21|1375.90
#2024-02-22|1381.90
#2024-02-23|1382.17
#2024-02-26|1375.91
#2024-02-27|1380.08
#2024-02-28|1376.25
#2024-02-29|1381.77
#2024-03-01|1386.00
#2024-03-04|1386.66
#2024-03-05|1385.18
#2024-03-06|1387.72
#2024-03-07|1384.98
#2024-03-08|1396.09
#2024-03-11|1397.38
#2024-03-12|1397.66
#2024-03-13|1397.77
#2024-03-14|1391.11
#2024-03-15|1380.06
#2024-03-18|1385.43
#2024-03-19|1382.24
#2024-03-20|1396.55
#2024-03-21|1411.00
#2024-03-22|1406.06
#2024-03-25|1404.52
#2024-03-26|1407.50
#2024-03-27|1413.65
#2024-03-28|1418.92
#2024-03-29|1423.03
#2024-04-01|1416.51
#2024-04-02|1417.10
#2024-04-03|1415.05
#2024-04-04|1412.82
#2024-04-05|1404.10
#2024-04-08|1403.84
#2024-04-09|1404.46
#2024-04-10|1391.29
#2024-04-11|1387.51
#2024-04-12|1369.16
#2024-04-15|1356.56
#2024-04-16|1338.44
#2024-04-17|1335.56
#2024-04-18|1346.30
#2024-04-19|1343.10
#2024-04-22|1341.66
#2024-04-23|1351.23
#2024-04-24|1359.91
#2024-04-25|1343.62
#2024-04-26|1349.07
#2024-04-29|1356.65
#2024-04-30|1346.22
#2024-05-01|1345.03
#2024-05-02|1352.71
#2024-05-03|1364.55
#2024-05-06|1367.02
#2024-05-07|1376.97
#2024-05-08|1380.98
#2024-05-09|1377.65
#2024-05-10|1386.83
#2024-05-13|1389.31
#2024-05-14|1395.00
#2024-05-15|1400.61
#2024-05-16|1402.64
#2024-05-17|1399.18
#2024-05-20|1399.55
#2024-05-21|1389.58
#2024-05-22|1390.72
#2024-05-23|1381.29
#2024-05-24|1374.32
#2024-05-27|1381.11
#2024-05-28|1379.62
#2024-05-29|1363.49
#2024-05-30|1370.38
#2024-05-31|1384.30
#2024-06-03|1393.88
#2024-06-04|1395.20
#2024-06-05|1399.22
#2024-06-06|1401.47
#2024-06-07|1393.89
#2024-06-10|1384.34
#2024-06-11|1378.61
#2024-06-12|1381.64
#2024-06-13|1384.90
#2024-06-14|1383.94
#2024-06-17|1381.04
#2024-06-18|1390.61
#2024-06-19|1395.74
#2024-06-20|1401.14
#2024-06-21|1399.54
#2024-06-24|1408.42
#2024-06-25|1408.26
#2024-06-26|1406.24
#2024-06-27|1412.23
#2024-06-28|1422.17
#2024-07-01|1426.57
#2024-07-02|1419.90
#2024-07-03|1426.39
#2024-07-04|1438.93
#2024-07-05|1445.91
#2024-07-08|1445.58
#2024-07-09|1447.29
#2024-07-10|1453.82
#2024-07-11|1465.60
#2024-07-12|1462.43
#2024-07-15|1466.76
#2024-07-16|1473.61
#2024-07-17|1482.59
#2024-07-18|1476.35
#2024-07-19|1459.95
#2024-07-22|1446.54
#2024-07-23|1443.24
#2024-07-24|1439.24
#2024-07-25|1430.37
#2024-07-26|1444.97
#2024-07-29|1450.63
#2024-07-30|1447.74
#2024-07-31|1477.59
#2024-08-01|1467.83
#2024-08-02|1450.51
#2024-08-05|1396.12
#2024-08-06|1408.44
#2024-08-07|1422.15
#2024-08-08|1428.81
#2024-08-09|1438.90
#2024-08-12|1434.57
#2024-08-13|1447.95
#2024-08-14|1459.61
#2024-08-15|1467.94
#2024-08-16|1487.48
#2024-08-19|1498.82
#2024-08-20|1501.78
#2024-08-21|1501.47
#2024-08-22|1499.70
#2024-08-23|1511.79
#2024-08-26|1513.49
#2024-08-27|1514.44
#2024-08-28|1510.41
#2024-08-29|1503.87
#2024-08-30|1510.30
#2024-09-02|1509.50
#2024-09-03|1504.02
#2024-09-04|1488.45
#2024-09-05|1492.67
#2024-09-06|1485.80
#2024-09-09|1487.96
#2024-09-10|1484.79
#2024-09-11|1485.88
#2024-09-12|1506.35
#2024-09-13|1514.03
#2024-09-16|1524.96
#2024-09-17|1515.29
#2024-09-18|1513.37
#2024-09-19|1515.95
#2024-09-20|1519.29
#2024-09-23|1525.73
#2024-09-24|1536.38
#2024-09-25|1529.08
#2024-09-26|1542.11
#2024-09-27|1550.52
#2024-09-30|1538.95
#2024-10-01|1537.06
#2024-10-02|1532.62
#2024-10-03|1524.54
#2024-10-04|1520.49
#2024-10-07|1518.15
#2024-10-08|1516.28
#2024-10-09|1525.18
#2024-10-10|1518.80
#2024-10-11|1522.41
#2024-10-14|1529.82
#2024-10-15|1536.79
#2024-10-16|1545.69
#2024-10-17|1545.05
#2024-10-18|1549.21
#2024-10-21|1536.21
#2024-10-22|1520.80
#2024-10-23|1528.06
#2024-10-24|1523.30
#2024-10-25|1514.79
#2024-10-28|1522.31
#2024-10-29|1527.38
#2024-10-30|1523.80
#2024-10-31|1522.97
#2024-11-01|1523.41
#2024-11-04|1523.75
#2024-11-05|1527.69
#2024-11-06|1541.17
#2024-11-07|1538.42
#2024-11-08|1540.56
#2024-11-11|1537.15
#2024-11-12|1519.70
#2024-11-13|1514.90
#2024-11-14|1501.04
#2024-11-15|1507.59
#2024-11-18|1521.11
#2024-11-19|1517.77
#2024-11-20|1516.57
#2024-11-21|1527.48
#2024-11-22|1535.69
#2024-11-25|1545.71
#2024-11-26|1550.03
#2024-11-27|1552.83
#2024-11-28|1552.01
#2024-11-29|1553.10
#2024-12-02|1550.20
#2024-12-03|1560.93
#2024-12-04|1550.61
#2024-12-05|1559.55
#2024-12-06|1560.96
#2024-12-09|1532.55
#2024-12-10|1530.26
#2024-12-11|1528.40
#2024-12-12|1538.31
#2024-12-13|1536.98
#2024-12-16|1520.22
#2024-12-17|1508.19
#2024-12-18|1494.74
#2024-12-19|1473.57
#2024-12-20|1479.90
#2024-12-23|1483.24
#2024-12-24|1490.64
#2024-12-25|1491.09
#2024-12-26|1491.08
#2024-12-27|1494.79
#2024-12-30|1483.23
#2024-12-31|1485.89
#2025-01-01|1486.37
#2025-01-02|1487.74
#2025-01-03|1495.77
#2025-01-06|1493.09
#2025-01-07|1485.50
#2025-01-08|1486.40
#2025-01-09|1484.16
#2025-01-10|1464.83
#2025-01-13|1458.65
#2025-01-14|1469.43
#2025-01-15|1478.21
#2025-01-16|1484.74
#2025-01-17|1491.76
#2025-01-20|1496.71
#2025-01-21|1506.64
#2025-01-22|1513.47
#2025-01-23|1518.55
#2025-01-24|1525.46
#2025-01-27|1526.44
#2025-01-28|1527.33
#2025-01-29|1534.47
#2025-01-30|1525.73
#2025-01-31|1517.13
#2025-02-03|1514.58
#2025-02-04|1526.53
#2025-02-05|1548.93
#2025-02-06|1553.47
#2025-02-07|1552.78
#2025-02-10|1566.39
#2025-02-11|1570.71
#2025-02-12|1576.19
#2025-02-13|1587.75
#2025-02-14|1600.62
#2025-02-17|1602.51
#2025-02-18|1610.03
#2025-02-19|1617.97
#2025-02-20|1618.80
#2025-02-21|1621.92
#2025-02-24|1622.02
#2025-02-25|1626.13
#2025-02-26|1619.09
#2025-02-27|1613.16
#2025-02-28|1604.15
#2025-03-03|1612.97
#2025-03-04|1592.78
#2025-03-05|1606.54
#2025-03-06|1617.27
#2025-03-07|1632.52
#2025-03-10|1620.75
#2025-03-11|1591.55
#2025-03-12|1583.47
#2025-03-13|1587.12
#2025-03-14|1596.66
#2025-03-17|1619.67
#2025-03-18|1622.25
#2025-03-19|1623.65
#2025-03-20|1624.98
#2025-03-21|1628.72
#2025-03-24|1630.79
#2025-03-25|1628.19
#2025-03-26|1638.51
#2025-03-27|1637.80
#2025-03-28|1629.12
#2025-03-31|1616.69
#2025-04-01|1623.40
#2025-04-02|1616.50
#2025-04-03|1594.84
#2025-04-04|1539.82
#2025-04-07|1486.81
#2025-04-08|1488.82
#2025-04-09|1523.30
#2025-04-10|1549.45
#2025-04-11|1561.20
#2025-04-14|1585.62
#2025-04-15|1596.43
#2025-04-16|1577.98
#2025-04-17|1587.05
#2025-04-18|1589.21
#2025-04-21|1573.50
#2025-04-22|1591.04
#2025-04-23|1603.18
#2025-04-24|1604.98
#2025-04-25|1591.82
#2025-04-28|1601.17
#2025-04-29|1613.04
#2025-04-30|1634.44
#2025-05-01|1631.83
#2025-05-02|1647.83
#2025-05-05|1648.62
#2025-05-06|1658.35
#2025-05-07|1654.48
#2025-05-08|1642.29
#2025-05-09|1649.62
#2025-05-12|1653.33
#2025-05-13|1643.06
#2025-05-14|1648.58
#2025-05-15|1673.77
#2025-05-16|1680.34
#2025-05-19|1686.98
#2025-05-20|1691.74
#2025-05-21|1689.46
#2025-05-22|1677.96
#2025-05-23|1677.72
#2025-05-26|1683.20
#2025-05-27|1684.45
#2025-05-28|1683.19
#2025-05-29|1677.34
#2025-05-30|1678.72
#2025-06-02|1689.26
#2025-06-03|1695.19
#2025-06-04|1699.62
#2025-06-05|1709.43
#2025-06-06|1714.51
#2025-06-09|1715.80
#2025-06-10|1714.85
#2025-06-11|1709.69
#2025-06-12|1710.41
#2025-06-13|1691.71
#2025-06-16|1706.60
#2025-06-17|1688.96
#2025-06-18|1693.56
#2025-06-19|1684.84
#2025-06-20|1692.42
#2025-06-23|1702.22
#2025-06-24|1738.32
#2025-06-25|1731.29
#2025-06-26|1746.78
#2025-06-27|1757.27
#2025-06-30|1775.55
#2025-07-01|1784.35
#2025-07-02|1781.51
#2025-07-03|1791.45
#2025-07-04|1790.07
#2025-07-07|1774.23
#2025-07-08|1772.77
#2025-07-09|1766.49
#2025-07-10|1759.32
#2025-07-11|1752.86
#2025-07-14|1752.19
#2025-07-15|1743.19
#2025-07-16|1747.67
#2025-07-17|1761.45
#2025-07-18|1765.77
#2025-07-21|1782.40
#2025-07-22|1782.83
#2025-07-23|1796.75
#2025-07-24|1809.41
#2025-07-25|1790.38
#2025-07-28|1784.12
#2025-07-29|1776.68
#2025-07-30|1784.68
#2025-07-31|1776.44
#2025-08-01|1762.27
#2025-08-04|1781.90
#2025-08-05|1780.60
#2025-08-06|1799.12
#2025-08-07|1807.88
#2025-08-08|1823.97
#2025-08-11|1820.24
#2025-08-12|1843.96
#2025-08-13|1856.32
#2025-08-14|1849.72
#2025-08-15|1858.33
#2025-08-18|1860.68
#2025-08-19|1855.00
#2025-08-20|1851.75
#2025-08-21|1846.43
#2025-08-22|1858.11
#2025-08-25|1859.17
#2025-08-26|1851.21
#2025-08-27|1856.17
#2025-08-28|1861.42
#2025-08-29|1864.14
#2025-09-01|1858.39
#2025-09-02|1855.78
#2025-09-03|1845.00
#2025-09-04|1861.09
#2025-09-05|1866.99
#2025-09-08|1857.41
#2025-09-09|1866.69
#2025-09-10|1879.67
#2025-09-11|1898.81
#2025-09-12|1891.44
#2025-09-15|1900.43
#2025-09-16|1905.76
#2025-09-17|1911.43
#2025-09-18|1909.27
#2025-09-19|1903.76
#2025-09-22|1902.27
#2025-09-23|1904.45
#2025-09-24|1901.52
#2025-09-25|1906.23
#2025-09-26|1886.06
#2025-09-29|1891.38
#2025-09-30|1899.82
#2025-10-01|1904.77
#2025-10-02|1908.76
#2025-10-03|1917.75
#2025-10-06|1910.72
#2025-10-07|1905.79
#2025-10-08|1916.81
#2025-10-09|1925.06
#2025-10-10|1916.91
#2025-10-13|1898.59
#2025-10-14|1894.89
#2025-10-15|1921.65
#2025-10-16|1938.90
#2025-10-17|1937.08
#2025-10-20|1957.80
#2025-10-21|1951.07
#2025-10-22|1939.34
#2025-10-23|1921.35
#2025-10-24|1937.46
#2025-10-27|1969.25
#2025-10-28|1974.86
#2025-10-29|1974.94
#2025-10-30|1958.92
#2025-10-31|1967.59
#2025-11-03|1971.67
#2025-11-04|1928.41
#2025-11-05|1894.71
#2025-11-06|1888.22
#2025-11-07|1881.05
#2025-11-10|1897.13
#2025-11-11|1915.90
#2025-11-12|1921.72
#2025-11-13|1920.27
#2025-11-14|1895.41
#2025-11-17|1899.16
#2025-11-18|1870.98
#2025-11-19|1858.50
#2025-11-20|1850.76
#2025-11-21|1834.76
#2025-11-24|1843.66
#2025-11-25|1855.10
#2025-11-26|1876.09
#2025-11-27|1880.64
#2025-11-28|1880.65
#2025-12-01|1868.79
#2025-12-02|1875.87
#2025-12-03|1883.74
#2025-12-04|1901.10
#2025-12-05|1917.51
#2025-12-08|1911.21
#2025-12-09|1904.06
#2025-12-10|1910.24
#2025-12-11|1909.79
#2025-12-12|1904.36
#2025-12-15|1891.41
#2025-12-16|1880.48
#2025-12-17|1890.83
#2025-12-18|1890.90
#2025-12-19|1899.50
#2025-12-22|1918.41
#2025-12-23|1925.05
#2025-12-24|1934.04
#2025-12-25|1933.98
#2025-12-26|1953.59
#2025-12-29|1965.33
#2025-12-30|1964.15
#2025-12-31|1958.50
#2026-01-01|1959.18
#2026-01-02|1983.87
#2026-01-05|2011.81
#2026-01-06|2010.40
#2026-01-07|2003.64
#2026-01-08|1985.13
#2026-01-09|1980.35
#2026-01-12|1983.49
#2026-01-13|1975.00
#2026-01-14|1981.90
#2026-01-15|1994.19
#2026-01-16|1996.64
#2026-01-19|1999.91
#2026-01-20|1975.46
#2026-01-21|1985.31
#2026-01-22|2022.82
#2026-01-23|2028.63
#2026-01-26|2050.57
#2026-01-27|2080.38
#2026-01-28|2111.07
#2026-01-29|2108.81
#2026-01-30|2121.28
#2026-02-02|2089.23
#2026-02-03|2171.31
#2026-02-04|2172.56
#2026-02-05|2133.45
#2026-02-06|2152.35
#2026-02-09|2202.35
#2026-02-10|2218.75
#2026-02-11|2245.33
#2026-02-12|2262.69
#2026-02-13|2271.02
#2026-02-16|2279.72
#2026-02-17|2276.32
#2026-02-18|2264.81
#2026-02-19|2291.85
#2026-02-20|2291.37
#2026-02-23|2306.78
#2026-02-24|2323.73
#2026-02-25|2340.62
#2026-02-26|2365.82
#2026-02-27|2380.50
#2026-03-02|2368.52
#2026-03-03|2281.75
#2026-03-04|2236.71
#2026-03-05|2283.33
#2026-03-06|2258.36
#2026-03-09|2194.68
#2026-03-10|2264.02
#2026-03-11|2264.50
#2026-03-12|2238.89
#2026-03-13|2225.14
#2026-03-16|2250.84
#2026-03-17|2274.42
#2026-03-18|2303.54
#2026-03-19|2276.34
#2026-03-20|2252.28
#2026-03-23|2218.28
#2026-03-24|2254.75
#2026-03-25|2270.13
#2026-03-26|2221.88
#2026-03-27|2206.30
#2026-03-30|2172.63
#2026-03-31|2152.64
#2026-04-01|2232.21
#2026-04-02|2204.30