Table Data - Nasdaq Global Telecommunications Total Return Index
| Title | Nasdaq Global Telecommunications Total Return Index |
|---|---|
| Series ID | NASDAQNQG15T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:53 PM CDT |
| Notes | For more information about this series, see: NQG15T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 618.88 |
| 2001-04-02 | 616.56 |
| 2001-04-03 | 595.59 |
| 2001-04-04 | 607.85 |
| 2001-04-05 | 622.01 |
| 2001-04-06 | 620.73 |
| 2001-04-09 | 627.72 |
| 2001-04-10 | 647.23 |
| 2001-04-11 | 646.79 |
| 2001-04-12 | 650.85 |
| 2001-04-13 | . |
| 2001-04-16 | 649.82 |
| 2001-04-17 | 644.44 |
| 2001-04-18 | 664.34 |
| 2001-04-19 | 676.23 |
| 2001-04-20 | 665.20 |
| 2001-04-23 | 655.90 |
| 2001-04-24 | 652.91 |
| 2001-04-25 | 657.26 |
| 2001-04-26 | 659.68 |
| 2001-04-27 | 665.44 |
| 2001-04-30 | 666.83 |
| 2001-05-01 | 678.25 |
| 2001-05-02 | 676.14 |
| 2001-05-03 | 663.04 |
| 2001-05-04 | 667.11 |
| 2001-05-07 | 674.28 |
| 2001-05-08 | 661.99 |
| 2001-05-09 | 653.29 |
| 2001-05-10 | 652.80 |
| 2001-05-11 | 646.70 |
| 2001-05-14 | 637.23 |
| 2001-05-15 | 645.78 |
| 2001-05-16 | 651.37 |
| 2001-05-17 | 653.53 |
| 2001-05-18 | 651.12 |
| 2001-05-21 | 653.36 |
| 2001-05-22 | 649.70 |
| 2001-05-23 | 638.27 |
| 2001-05-24 | 637.45 |
| 2001-05-25 | 636.98 |
| 2001-05-28 | . |
| 2001-05-29 | 629.62 |
| 2001-05-30 | 615.70 |
| 2001-05-31 | 619.83 |
| 2001-06-01 | 613.54 |
| 2001-06-04 | 612.92 |
| 2001-06-05 | 619.48 |
| 2001-06-06 | 610.07 |
| 2001-06-07 | 608.99 |
| 2001-06-08 | 610.22 |
| 2001-06-11 | 604.22 |
| 2001-06-12 | 596.14 |
| 2001-06-13 | 598.14 |
| 2001-06-14 | 591.96 |
| 2001-06-15 | 586.80 |
| 2001-06-18 | 571.67 |
| 2001-06-19 | 571.61 |
| 2001-06-20 | 569.13 |
| 2001-06-21 | 572.16 |
| 2001-06-22 | 571.19 |
| 2001-06-25 | 567.05 |
| 2001-06-26 | 565.36 |
| 2001-06-27 | 561.69 |
| 2001-06-28 | 574.14 |
| 2001-06-29 | 584.00 |
| 2001-07-02 | 596.33 |
| 2001-07-03 | 593.04 |
| 2001-07-04 | . |
| 2001-07-05 | 580.61 |
| 2001-07-06 | 571.24 |
| 2001-07-09 | 577.72 |
| 2001-07-10 | 585.00 |
| 2001-07-11 | 581.75 |
| 2001-07-12 | 589.71 |
| 2001-07-13 | 590.87 |
| 2001-07-16 | 589.66 |
| 2001-07-17 | 586.63 |
| 2001-07-18 | 583.32 |
| 2001-07-19 | 588.19 |
| 2001-07-20 | 581.32 |
| 2001-07-23 | 574.84 |
| 2001-07-24 | 565.84 |
| 2001-07-25 | 573.53 |
| 2001-07-26 | 575.90 |
| 2001-07-27 | 581.33 |
| 2001-07-30 | 585.06 |
| 2001-07-31 | 585.72 |
| 2001-08-01 | 590.67 |
| 2001-08-02 | 592.03 |
| 2001-08-03 | 587.11 |
| 2001-08-06 | 582.27 |
| 2001-08-07 | 577.94 |
| 2001-08-08 | 564.79 |
| 2001-08-09 | 556.80 |
| 2001-08-10 | 559.74 |
| 2001-08-13 | 558.93 |
| 2001-08-14 | 567.10 |
| 2001-08-15 | 561.07 |
| 2001-08-16 | 552.94 |
| 2001-08-17 | 541.87 |
| 2001-08-20 | 543.70 |
| 2001-08-21 | 543.67 |
| 2001-08-22 | 537.39 |
| 2001-08-23 | 530.91 |
| 2001-08-24 | 540.51 |
| 2001-08-27 | 538.81 |
| 2001-08-28 | 532.88 |
| 2001-08-29 | 530.92 |
| 2001-08-30 | 524.08 |
| 2001-08-31 | 525.07 |
| 2001-09-03 | . |
| 2001-09-04 | 526.03 |
| 2001-09-05 | 517.77 |
| 2001-09-06 | 504.10 |
| 2001-09-07 | 495.59 |
| 2001-09-10 | 503.39 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 503.38 |
| 2001-09-18 | 518.86 |
| 2001-09-19 | 524.42 |
| 2001-09-20 | 523.29 |
| 2001-09-21 | 507.35 |
| 2001-09-24 | 519.56 |
| 2001-09-25 | 530.17 |
| 2001-09-26 | 531.31 |
| 2001-09-27 | 526.27 |
| 2001-09-28 | 535.52 |
| 2001-10-01 | 533.18 |
| 2001-10-02 | 537.88 |
| 2001-10-03 | 534.79 |
| 2001-10-04 | 542.23 |
| 2001-10-05 | 541.34 |
| 2001-10-08 | 545.48 |
| 2001-10-09 | 544.61 |
| 2001-10-10 | 547.85 |
| 2001-10-11 | 541.20 |
| 2001-10-12 | 535.91 |
| 2001-10-15 | 531.90 |
| 2001-10-16 | 533.40 |
| 2001-10-17 | 540.05 |
| 2001-10-18 | 529.28 |
| 2001-10-19 | 526.30 |
| 2001-10-22 | 523.05 |
| 2001-10-23 | 523.29 |
| 2001-10-24 | 526.02 |
| 2001-10-25 | 520.68 |
| 2001-10-26 | 527.57 |
| 2001-10-29 | 523.87 |
| 2001-10-30 | 510.26 |
| 2001-10-31 | 509.38 |
| 2001-11-01 | 514.39 |
| 2001-11-02 | 514.88 |
| 2001-11-05 | 520.89 |
| 2001-11-06 | 524.36 |
| 2001-11-07 | 524.31 |
| 2001-11-08 | 531.29 |
| 2001-11-09 | 528.05 |
| 2001-11-12 | 522.28 |
| 2001-11-13 | 528.83 |
| 2001-11-14 | 534.66 |
| 2001-11-15 | 549.27 |
| 2001-11-16 | 552.15 |
| 2001-11-19 | 555.57 |
| 2001-11-20 | 544.45 |
| 2001-11-21 | 536.54 |
| 2001-11-22 | . |
| 2001-11-23 | 540.31 |
| 2001-11-26 | 546.44 |
| 2001-11-27 | 538.97 |
| 2001-11-28 | 532.61 |
| 2001-11-29 | 532.13 |
| 2001-11-30 | 533.99 |
| 2001-12-03 | 530.33 |
| 2001-12-04 | 535.22 |
| 2001-12-05 | 546.99 |
| 2001-12-06 | 551.37 |
| 2001-12-07 | 545.48 |
| 2001-12-10 | 535.74 |
| 2001-12-11 | 534.82 |
| 2001-12-12 | 534.32 |
| 2001-12-13 | 526.22 |
| 2001-12-14 | 525.24 |
| 2001-12-17 | 537.03 |
| 2001-12-18 | 533.36 |
| 2001-12-19 | 530.01 |
| 2001-12-20 | 530.98 |
| 2001-12-21 | 525.98 |
| 2001-12-24 | 526.98 |
| 2001-12-25 | . |
| 2001-12-26 | 526.28 |
| 2001-12-27 | 533.54 |
| 2001-12-28 | 534.45 |
| 2001-12-31 | 534.31 |
| 2002-01-01 | . |
| 2002-01-02 | 537.68 |
| 2002-01-03 | 548.48 |
| 2002-01-04 | 551.90 |
| 2002-01-07 | 546.18 |
| 2002-01-08 | 541.05 |
| 2002-01-09 | 528.37 |
| 2002-01-10 | 523.83 |
| 2002-01-11 | 523.07 |
| 2002-01-14 | 516.87 |
| 2002-01-15 | 516.05 |
| 2002-01-16 | 508.32 |
| 2002-01-17 | 511.40 |
| 2002-01-18 | 508.66 |
| 2002-01-21 | . |
| 2002-01-22 | 499.65 |
| 2002-01-23 | 502.36 |
| 2002-01-24 | 505.35 |
| 2002-01-25 | 499.37 |
| 2002-01-28 | 501.01 |
| 2002-01-29 | 490.00 |
| 2002-01-30 | 483.32 |
| 2002-01-31 | 489.93 |
| 2002-02-01 | 487.11 |
| 2002-02-04 | 475.14 |
| 2002-02-05 | 466.70 |
| 2002-02-06 | 454.05 |
| 2002-02-07 | 463.55 |
| 2002-02-08 | 468.42 |
| 2002-02-11 | 470.97 |
| 2002-02-12 | 467.76 |
| 2002-02-13 | 468.69 |
| 2002-02-14 | 468.34 |
| 2002-02-15 | 463.81 |
| 2002-02-18 | . |
| 2002-02-19 | 454.73 |
| 2002-02-20 | 457.65 |
| 2002-02-21 | 455.61 |
| 2002-02-22 | 456.12 |
| 2002-02-25 | 461.43 |
| 2002-02-26 | 463.67 |
| 2002-02-27 | 470.99 |
| 2002-02-28 | 468.99 |
| 2002-03-01 | 478.39 |
| 2002-03-04 | 488.20 |
| 2002-03-05 | 485.13 |
| 2002-03-06 | 496.01 |
| 2002-03-07 | 501.20 |
| 2002-03-08 | 499.80 |
| 2002-03-11 | 497.89 |
| 2002-03-12 | 491.87 |
| 2002-03-13 | 490.15 |
| 2002-03-14 | 492.50 |
| 2002-03-15 | 494.45 |
| 2002-03-18 | 493.21 |
| 2002-03-19 | 491.74 |
| 2002-03-20 | 490.80 |
| 2002-03-21 | 490.11 |
| 2002-03-22 | 484.00 |
| 2002-03-25 | 478.20 |
| 2002-03-26 | 479.31 |
| 2002-03-27 | 478.82 |
| 2002-03-28 | 482.17 |
| 2002-03-29 | . |
| 2002-04-01 | 478.96 |
| 2002-04-02 | 476.93 |
| 2002-04-03 | 479.06 |
| 2002-04-04 | 479.85 |
| 2002-04-05 | 476.21 |
| 2002-04-08 | 469.16 |
| 2002-04-09 | 458.19 |
| 2002-04-10 | 458.28 |
| 2002-04-11 | 440.80 |
| 2002-04-12 | 441.09 |
| 2002-04-15 | 442.54 |
| 2002-04-16 | 463.01 |
| 2002-04-17 | 466.13 |
| 2002-04-18 | 460.62 |
| 2002-04-19 | 454.63 |
| 2002-04-22 | 443.74 |
| 2002-04-23 | 440.35 |
| 2002-04-24 | 440.70 |
| 2002-04-25 | 444.38 |
| 2002-04-26 | 437.27 |
| 2002-04-29 | 430.45 |
| 2002-04-30 | 432.78 |
| 2002-05-01 | 439.30 |
| 2002-05-02 | 432.39 |
| 2002-05-03 | 420.78 |
| 2002-05-06 | 417.23 |
| 2002-05-07 | 412.80 |
| 2002-05-08 | 428.71 |
| 2002-05-09 | 427.10 |
| 2002-05-10 | 416.51 |
| 2002-05-13 | 422.52 |
| 2002-05-14 | 429.79 |
| 2002-05-15 | 437.44 |
| 2002-05-16 | 444.97 |
| 2002-05-17 | 445.12 |
| 2002-05-20 | 444.39 |
| 2002-05-21 | 444.48 |
| 2002-05-22 | 445.15 |
| 2002-05-23 | 450.54 |
| 2002-05-24 | 447.11 |
| 2002-05-27 | . |
| 2002-05-28 | 444.87 |
| 2002-05-29 | 442.81 |
| 2002-05-30 | 438.93 |
| 2002-05-31 | 441.22 |
| 2002-06-03 | 436.15 |
| 2002-06-04 | 434.69 |
| 2002-06-05 | 430.80 |
| 2002-06-06 | 423.05 |
| 2002-06-07 | 421.34 |
| 2002-06-10 | 420.66 |
| 2002-06-11 | 419.50 |
| 2002-06-12 | 419.57 |
| 2002-06-13 | 415.02 |
| 2002-06-14 | 406.12 |
| 2002-06-17 | 412.49 |
| 2002-06-18 | 412.44 |
| 2002-06-19 | 399.93 |
| 2002-06-20 | 394.48 |
| 2002-06-21 | 394.84 |
| 2002-06-24 | 389.28 |
| 2002-06-25 | 387.82 |
| 2002-06-26 | 380.88 |
| 2002-06-27 | 386.32 |
| 2002-06-28 | 396.85 |
| 2002-07-01 | 394.54 |
| 2002-07-02 | 384.67 |
| 2002-07-03 | 382.37 |
| 2002-07-04 | . |
| 2002-07-05 | 403.00 |
| 2002-07-08 | 405.92 |
| 2002-07-09 | 401.65 |
| 2002-07-10 | 393.66 |
| 2002-07-11 | 394.94 |
| 2002-07-12 | 396.48 |
| 2002-07-15 | 389.60 |
| 2002-07-16 | 393.97 |
| 2002-07-17 | 399.82 |
| 2002-07-18 | 400.96 |
| 2002-07-19 | 387.21 |
| 2002-07-22 | 365.05 |
| 2002-07-23 | 352.08 |
| 2002-07-24 | 353.99 |
| 2002-07-25 | 361.79 |
| 2002-07-26 | 359.25 |
| 2002-07-29 | 371.55 |
| 2002-07-30 | 373.86 |
| 2002-07-31 | 379.22 |
| 2002-08-01 | 368.66 |
| 2002-08-02 | 370.01 |
| 2002-08-05 | 357.84 |
| 2002-08-06 | 359.31 |
| 2002-08-07 | 357.80 |
| 2002-08-08 | 367.77 |
| 2002-08-09 | 371.29 |
| 2002-08-12 | 368.84 |
| 2002-08-13 | 367.04 |
| 2002-08-14 | 372.91 |
| 2002-08-15 | 376.87 |
| 2002-08-16 | 384.59 |
| 2002-08-19 | 396.43 |
| 2002-08-20 | 389.60 |
| 2002-08-21 | 394.33 |
| 2002-08-22 | 397.97 |
| 2002-08-23 | 390.94 |
| 2002-08-26 | 394.21 |
| 2002-08-27 | 394.29 |
| 2002-08-28 | 383.44 |
| 2002-08-29 | 384.12 |
| 2002-08-30 | 379.68 |
| 2002-09-02 | . |
| 2002-09-03 | 360.26 |
| 2002-09-04 | 364.40 |
| 2002-09-05 | 360.54 |
| 2002-09-06 | 366.67 |
| 2002-09-09 | 364.76 |
| 2002-09-10 | 370.61 |
| 2002-09-11 | 377.67 |
| 2002-09-12 | 369.45 |
| 2002-09-13 | 363.69 |
| 2002-09-16 | 361.87 |
| 2002-09-17 | 360.34 |
| 2002-09-18 | 354.59 |
| 2002-09-19 | 348.61 |
| 2002-09-20 | 349.22 |
| 2002-09-23 | 341.45 |
| 2002-09-24 | 334.38 |
| 2002-09-25 | 335.75 |
| 2002-09-26 | 341.99 |
| 2002-09-27 | 336.16 |
| 2002-09-30 | 325.91 |
| 2002-10-01 | 335.57 |
| 2002-10-02 | 339.40 |
| 2002-10-03 | 346.99 |
| 2002-10-04 | 347.32 |
| 2002-10-07 | 339.13 |
| 2002-10-08 | 338.14 |
| 2002-10-09 | 338.10 |
| 2002-10-10 | 346.77 |
| 2002-10-11 | 361.00 |
| 2002-10-14 | 357.02 |
| 2002-10-15 | 372.71 |
| 2002-10-16 | 366.54 |
| 2002-10-17 | 374.81 |
| 2002-10-18 | 376.23 |
| 2002-10-21 | 377.92 |
| 2002-10-22 | 384.38 |
| 2002-10-23 | 382.65 |
| 2002-10-24 | 387.64 |
| 2002-10-25 | 387.12 |
| 2002-10-28 | 397.73 |
| 2002-10-29 | 386.09 |
| 2002-10-30 | 395.13 |
| 2002-10-31 | 392.67 |
| 2002-11-01 | 398.67 |
| 2002-11-04 | 411.34 |
| 2002-11-05 | 413.59 |
| 2002-11-06 | 408.06 |
| 2002-11-07 | 404.10 |
| 2002-11-08 | 402.06 |
| 2002-11-11 | 392.06 |
| 2002-11-12 | 402.38 |
| 2002-11-13 | 398.00 |
| 2002-11-14 | 404.27 |
| 2002-11-15 | 410.36 |
| 2002-11-18 | 411.39 |
| 2002-11-19 | 409.27 |
| 2002-11-20 | 415.81 |
| 2002-11-21 | 428.57 |
| 2002-11-22 | 429.59 |
| 2002-11-25 | 431.86 |
| 2002-11-26 | 419.84 |
| 2002-11-27 | 429.80 |
| 2002-11-28 | . |
| 2002-11-29 | 435.33 |
| 2002-12-02 | 435.42 |
| 2002-12-03 | 427.25 |
| 2002-12-04 | 424.28 |
| 2002-12-05 | 420.66 |
| 2002-12-06 | 424.02 |
| 2002-12-09 | 411.64 |
| 2002-12-10 | 413.00 |
| 2002-12-11 | 414.28 |
| 2002-12-12 | 412.16 |
| 2002-12-13 | 411.00 |
| 2002-12-16 | 420.46 |
| 2002-12-17 | 420.38 |
| 2002-12-18 | 413.31 |
| 2002-12-19 | 414.60 |
| 2002-12-20 | 421.92 |
| 2002-12-23 | 421.88 |
| 2002-12-24 | 419.62 |
| 2002-12-25 | . |
| 2002-12-26 | 420.02 |
| 2002-12-27 | 412.08 |
| 2002-12-30 | 412.84 |
| 2002-12-31 | 413.62 |
| 2003-01-01 | . |
| 2003-01-02 | 425.72 |
| 2003-01-03 | 429.19 |
| 2003-01-06 | 448.27 |
| 2003-01-07 | 444.95 |
| 2003-01-08 | 435.79 |
| 2003-01-09 | 438.70 |
| 2003-01-10 | 440.25 |
| 2003-01-13 | 445.91 |
| 2003-01-14 | 452.90 |
| 2003-01-15 | 446.89 |
| 2003-01-16 | 445.26 |
| 2003-01-17 | 436.01 |
| 2003-01-20 | . |
| 2003-01-21 | 431.59 |
| 2003-01-22 | 429.75 |
| 2003-01-23 | 421.20 |
| 2003-01-24 | 415.33 |
| 2003-01-27 | 408.43 |
| 2003-01-28 | 408.04 |
| 2003-01-29 | 406.28 |
| 2003-01-30 | 404.29 |
| 2003-01-31 | 405.94 |
| 2003-02-03 | 411.02 |
| 2003-02-04 | 408.08 |
| 2003-02-05 | 411.90 |
| 2003-02-06 | 406.25 |
| 2003-02-07 | 404.11 |
| 2003-02-10 | 402.20 |
| 2003-02-11 | 403.57 |
| 2003-02-12 | 401.62 |
| 2003-02-13 | 399.55 |
| 2003-02-14 | 405.40 |
| 2003-02-17 | . |
| 2003-02-18 | 409.96 |
| 2003-02-19 | 400.67 |
| 2003-02-20 | 393.24 |
| 2003-02-21 | 394.37 |
| 2003-02-24 | 390.47 |
| 2003-02-25 | 384.30 |
| 2003-02-26 | 383.75 |
| 2003-02-27 | 384.03 |
| 2003-02-28 | 384.95 |
| 2003-03-03 | 386.12 |
| 2003-03-04 | 380.85 |
| 2003-03-05 | 382.13 |
| 2003-03-06 | 376.17 |
| 2003-03-07 | 374.07 |
| 2003-03-10 | 361.90 |
| 2003-03-11 | 360.94 |
| 2003-03-12 | 360.27 |
| 2003-03-13 | 373.59 |
| 2003-03-14 | 381.33 |
| 2003-03-17 | 388.80 |
| 2003-03-18 | 388.10 |
| 2003-03-19 | 391.21 |
| 2003-03-20 | 392.24 |
| 2003-03-21 | 396.50 |
| 2003-03-24 | 388.36 |
| 2003-03-25 | 388.90 |
| 2003-03-26 | 389.65 |
| 2003-03-27 | 388.40 |
| 2003-03-28 | 387.42 |
| 2003-03-31 | 380.73 |
| 2003-04-01 | 388.29 |
| 2003-04-02 | 398.50 |
| 2003-04-03 | 394.19 |
| 2003-04-04 | 395.23 |
| 2003-04-07 | 401.60 |
| 2003-04-08 | 399.36 |
| 2003-04-09 | 395.70 |
| 2003-04-10 | 395.97 |
| 2003-04-11 | 394.88 |
| 2003-04-14 | 399.97 |
| 2003-04-15 | 403.50 |
| 2003-04-16 | 399.10 |
| 2003-04-17 | 401.89 |
| 2003-04-18 | . |
| 2003-04-21 | 398.69 |
| 2003-04-22 | 401.67 |
| 2003-04-23 | 415.47 |
| 2003-04-24 | 415.98 |
| 2003-04-25 | 413.59 |
| 2003-04-28 | 420.73 |
| 2003-04-29 | 420.51 |
| 2003-04-30 | 422.57 |
| 2003-05-01 | 422.09 |
| 2003-05-02 | 425.73 |
| 2003-05-05 | 425.35 |
| 2003-05-06 | 433.47 |
| 2003-05-07 | 426.64 |
| 2003-05-08 | 421.60 |
| 2003-05-09 | 427.88 |
| 2003-05-12 | 433.58 |
| 2003-05-13 | 434.74 |
| 2003-05-14 | 435.37 |
| 2003-05-15 | 438.25 |
| 2003-05-16 | 437.61 |
| 2003-05-19 | 430.05 |
| 2003-05-20 | 431.95 |
| 2003-05-21 | 432.67 |
| 2003-05-22 | 437.64 |
| 2003-05-23 | 444.88 |
| 2003-05-26 | . |
| 2003-05-27 | 445.08 |
| 2003-05-28 | 446.90 |
| 2003-05-29 | 451.27 |
| 2003-05-30 | 452.71 |
| 2003-06-02 | 458.72 |
| 2003-06-03 | 457.87 |
| 2003-06-04 | 462.10 |
| 2003-06-05 | 462.82 |
| 2003-06-06 | 460.98 |
| 2003-06-09 | 456.42 |
| 2003-06-10 | 455.77 |
| 2003-06-11 | 459.70 |
| 2003-06-12 | 461.96 |
| 2003-06-13 | 458.18 |
| 2003-06-16 | 463.94 |
| 2003-06-17 | 466.71 |
| 2003-06-18 | 468.48 |
| 2003-06-19 | 466.82 |
| 2003-06-20 | 471.04 |
| 2003-06-23 | 464.45 |
| 2003-06-24 | 463.89 |
| 2003-06-25 | 464.47 |
| 2003-06-26 | 464.34 |
| 2003-06-27 | 464.48 |
| 2003-06-30 | 459.56 |
| 2003-07-01 | 461.53 |
| 2003-07-02 | 470.44 |
| 2003-07-03 | 471.05 |
| 2003-07-04 | . |
| 2003-07-07 | 471.00 |
| 2003-07-08 | 469.83 |
| 2003-07-09 | 466.46 |
| 2003-07-10 | 459.85 |
| 2003-07-11 | 461.10 |
| 2003-07-14 | 463.63 |
| 2003-07-15 | 460.74 |
| 2003-07-16 | 455.51 |
| 2003-07-17 | 447.84 |
| 2003-07-18 | 450.08 |
| 2003-07-21 | 444.43 |
| 2003-07-22 | 448.27 |
| 2003-07-23 | 447.70 |
| 2003-07-24 | 451.30 |
| 2003-07-25 | 454.99 |
| 2003-07-28 | 459.51 |
| 2003-07-29 | 457.62 |
| 2003-07-30 | 453.93 |
| 2003-07-31 | 453.01 |
| 2003-08-01 | 449.99 |
| 2003-08-04 | 452.51 |
| 2003-08-05 | 450.83 |
| 2003-08-06 | 452.31 |
| 2003-08-07 | 451.53 |
| 2003-08-08 | 452.98 |
| 2003-08-11 | 455.19 |
| 2003-08-12 | 456.87 |
| 2003-08-13 | 455.33 |
| 2003-08-14 | 459.82 |
| 2003-08-15 | 459.81 |
| 2003-08-18 | 462.05 |
| 2003-08-19 | 462.67 |
| 2003-08-20 | 463.95 |
| 2003-08-21 | 463.10 |
| 2003-08-22 | 456.74 |
| 2003-08-25 | 453.95 |
| 2003-08-26 | 453.55 |
| 2003-08-27 | 453.77 |
| 2003-08-28 | 455.23 |
| 2003-08-29 | 455.09 |
| 2003-09-01 | . |
| 2003-09-02 | 456.83 |
| 2003-09-03 | 458.50 |
| 2003-09-04 | 460.09 |
| 2003-09-05 | 461.40 |
| 2003-09-08 | 462.82 |
| 2003-09-09 | 463.03 |
| 2003-09-10 | 462.66 |
| 2003-09-11 | 461.57 |
| 2003-09-12 | 464.04 |
| 2003-09-15 | 463.96 |
| 2003-09-16 | 467.27 |
| 2003-09-17 | 470.21 |
| 2003-09-18 | 475.31 |
| 2003-09-19 | 472.81 |
| 2003-09-22 | 469.77 |
| 2003-09-23 | 467.20 |
| 2003-09-24 | 465.62 |
| 2003-09-25 | 463.51 |
| 2003-09-26 | 460.07 |
| 2003-09-29 | 459.16 |
| 2003-09-30 | 457.72 |
| 2003-10-01 | 465.02 |
| 2003-10-02 | 466.78 |
| 2003-10-03 | 473.52 |
| 2003-10-06 | 474.91 |
| 2003-10-07 | 479.48 |
| 2003-10-08 | 478.42 |
| 2003-10-09 | 481.03 |
| 2003-10-10 | 480.74 |
| 2003-10-13 | 479.40 |
| 2003-10-14 | 476.97 |
| 2003-10-15 | 477.32 |
| 2003-10-16 | 480.86 |
| 2003-10-17 | 477.65 |
| 2003-10-20 | 480.92 |
| 2003-10-21 | 480.00 |
| 2003-10-22 | 480.18 |
| 2003-10-23 | 476.39 |
| 2003-10-24 | 477.37 |
| 2003-10-27 | 479.07 |
| 2003-10-28 | 484.13 |
| 2003-10-29 | 484.86 |
| 2003-10-30 | 484.89 |
| 2003-10-31 | 484.48 |
| 2003-11-03 | 484.19 |
| 2003-11-04 | 481.49 |
| 2003-11-05 | 478.18 |
| 2003-11-06 | 474.71 |
| 2003-11-07 | 477.56 |
| 2003-11-10 | 476.04 |
| 2003-11-11 | 474.69 |
| 2003-11-12 | 484.14 |
| 2003-11-13 | 484.55 |
| 2003-11-14 | 485.29 |
| 2003-11-17 | 481.13 |
| 2003-11-18 | 486.88 |
| 2003-11-19 | 483.33 |
| 2003-11-20 | 482.86 |
| 2003-11-21 | 485.95 |
| 2003-11-24 | 490.23 |
| 2003-11-25 | 494.08 |
| 2003-11-26 | 494.88 |
| 2003-11-27 | . |
| 2003-11-28 | 496.88 |
| 2003-12-01 | 504.14 |
| 2003-12-02 | 505.51 |
| 2003-12-03 | 504.42 |
| 2003-12-04 | 506.46 |
| 2003-12-05 | 507.26 |
| 2003-12-08 | 506.07 |
| 2003-12-09 | 507.43 |
| 2003-12-10 | 506.20 |
| 2003-12-11 | 508.51 |
| 2003-12-12 | 511.19 |
| 2003-12-15 | 511.79 |
| 2003-12-16 | 509.56 |
| 2003-12-17 | 511.11 |
| 2003-12-18 | 516.06 |
| 2003-12-19 | 516.67 |
| 2003-12-22 | 519.47 |
| 2003-12-23 | 522.29 |
| 2003-12-24 | 522.53 |
| 2003-12-25 | . |
| 2003-12-26 | 522.69 |
| 2003-12-29 | 526.75 |
| 2003-12-30 | 531.14 |
| 2003-12-31 | 534.97 |
| 2004-01-01 | . |
| 2004-01-02 | 540.43 |
| 2004-01-05 | 555.49 |
| 2004-01-06 | 560.58 |
| 2004-01-07 | 558.90 |
| 2004-01-08 | 567.40 |
| 2004-01-09 | 564.71 |
| 2004-01-12 | 565.27 |
| 2004-01-13 | 566.41 |
| 2004-01-14 | 567.33 |
| 2004-01-15 | 560.57 |
| 2004-01-16 | 555.89 |
| 2004-01-19 | . |
| 2004-01-20 | 563.65 |
| 2004-01-21 | 564.93 |
| 2004-01-22 | 566.81 |
| 2004-01-23 | 566.98 |
| 2004-01-26 | 563.72 |
| 2004-01-27 | 564.75 |
| 2004-01-28 | 559.16 |
| 2004-01-29 | 549.41 |
| 2004-01-30 | 547.58 |
| 2004-02-02 | 550.74 |
| 2004-02-03 | 552.39 |
| 2004-02-04 | 543.65 |
| 2004-02-05 | 544.98 |
| 2004-02-06 | 552.57 |
| 2004-02-09 | 555.07 |
| 2004-02-10 | 556.79 |
| 2004-02-11 | 557.40 |
| 2004-02-12 | 560.34 |
| 2004-02-13 | 559.76 |
| 2004-02-16 | . |
| 2004-02-17 | 568.69 |
| 2004-02-18 | 565.25 |
| 2004-02-19 | 562.11 |
| 2004-02-20 | 556.48 |
| 2004-02-23 | 552.91 |
| 2004-02-24 | 553.95 |
| 2004-02-25 | 551.71 |
| 2004-02-26 | 547.86 |
| 2004-02-27 | 547.86 |
| 2004-03-01 | 556.82 |
| 2004-03-02 | 558.18 |
| 2004-03-03 | 549.73 |
| 2004-03-04 | 553.47 |
| 2004-03-05 | 557.83 |
| 2004-03-08 | 556.77 |
| 2004-03-09 | 555.97 |
| 2004-03-10 | 544.47 |
| 2004-03-11 | 534.05 |
| 2004-03-12 | 533.40 |
| 2004-03-15 | 525.80 |
| 2004-03-16 | 530.68 |
| 2004-03-17 | 536.37 |
| 2004-03-18 | 536.43 |
| 2004-03-19 | 535.44 |
| 2004-03-22 | 526.69 |
| 2004-03-23 | 524.41 |
| 2004-03-24 | 521.91 |
| 2004-03-25 | 528.82 |
| 2004-03-26 | 526.34 |
| 2004-03-29 | 533.11 |
| 2004-03-30 | 534.95 |
| 2004-03-31 | 537.61 |
| 2004-04-01 | 542.63 |
| 2004-04-02 | 544.11 |
| 2004-04-05 | 546.60 |
| 2004-04-06 | 547.10 |
| 2004-04-07 | 545.61 |
| 2004-04-08 | 545.24 |
| 2004-04-09 | . |
| 2004-04-12 | 544.98 |
| 2004-04-13 | 539.62 |
| 2004-04-14 | 533.04 |
| 2004-04-15 | 532.11 |
| 2004-04-16 | 536.87 |
| 2004-04-19 | 540.32 |
| 2004-04-20 | 539.30 |
| 2004-04-21 | 534.72 |
| 2004-04-22 | 536.45 |
| 2004-04-23 | 536.99 |
| 2004-04-26 | 538.83 |
| 2004-04-27 | 539.19 |
| 2004-04-28 | 532.13 |
| 2004-04-29 | 529.81 |
| 2004-04-30 | 526.71 |
| 2004-05-03 | 527.80 |
| 2004-05-04 | 533.71 |
| 2004-05-05 | 539.02 |
| 2004-05-06 | 530.71 |
| 2004-05-07 | 520.35 |
| 2004-05-10 | 502.98 |
| 2004-05-11 | 505.02 |
| 2004-05-12 | 505.56 |
| 2004-05-13 | 503.92 |
| 2004-05-14 | 500.01 |
| 2004-05-17 | 496.54 |
| 2004-05-18 | 501.29 |
| 2004-05-19 | 511.15 |
| 2004-05-20 | 507.06 |
| 2004-05-21 | 511.12 |
| 2004-05-24 | 509.97 |
| 2004-05-25 | 506.94 |
| 2004-05-26 | 507.19 |
| 2004-05-27 | 516.72 |
| 2004-05-28 | 514.27 |
| 2004-05-31 | . |
| 2004-06-01 | 511.81 |
| 2004-06-02 | 514.81 |
| 2004-06-03 | 510.25 |
| 2004-06-04 | 513.48 |
| 2004-06-07 | 523.30 |
| 2004-06-08 | 523.63 |
| 2004-06-09 | 521.67 |
| 2004-06-10 | 523.63 |
| 2004-06-11 | . |
| 2004-06-14 | 515.84 |
| 2004-06-15 | 518.26 |
| 2004-06-16 | 519.37 |
| 2004-06-17 | 520.13 |
| 2004-06-18 | 521.08 |
| 2004-06-21 | 520.63 |
| 2004-06-22 | 516.37 |
| 2004-06-23 | 517.75 |
| 2004-06-24 | 519.55 |
| 2004-06-25 | 521.50 |
| 2004-06-28 | 526.23 |
| 2004-06-29 | 524.14 |
| 2004-06-30 | 524.76 |
| 2004-07-01 | 523.01 |
| 2004-07-02 | 523.35 |
| 2004-07-05 | . |
| 2004-07-06 | 520.94 |
| 2004-07-07 | 525.57 |
| 2004-07-08 | 523.30 |
| 2004-07-09 | 522.61 |
| 2004-07-12 | 524.80 |
| 2004-07-13 | 521.80 |
| 2004-07-14 | 522.37 |
| 2004-07-15 | 518.56 |
| 2004-07-16 | 520.17 |
| 2004-07-19 | 518.66 |
| 2004-07-20 | 517.53 |
| 2004-07-21 | 514.19 |
| 2004-07-22 | 514.55 |
| 2004-07-23 | 511.96 |
| 2004-07-26 | 511.41 |
| 2004-07-27 | 516.85 |
| 2004-07-28 | 519.69 |
| 2004-07-29 | 523.22 |
| 2004-07-30 | 522.18 |
| 2004-08-02 | 522.50 |
| 2004-08-03 | 522.19 |
| 2004-08-04 | 519.39 |
| 2004-08-05 | 516.88 |
| 2004-08-06 | 513.38 |
| 2004-08-09 | 511.42 |
| 2004-08-10 | 515.89 |
| 2004-08-11 | 513.89 |
| 2004-08-12 | 512.51 |
| 2004-08-13 | 515.53 |
| 2004-08-16 | 520.56 |
| 2004-08-17 | 522.23 |
| 2004-08-18 | 524.76 |
| 2004-08-19 | 525.75 |
| 2004-08-20 | 523.96 |
| 2004-08-23 | 525.70 |
| 2004-08-24 | 524.09 |
| 2004-08-25 | 525.80 |
| 2004-08-26 | 526.86 |
| 2004-08-27 | 527.97 |
| 2004-08-30 | 525.34 |
| 2004-08-31 | 524.70 |
| 2004-09-01 | 526.54 |
| 2004-09-02 | 529.73 |
| 2004-09-03 | 527.58 |
| 2004-09-06 | . |
| 2004-09-07 | 535.43 |
| 2004-09-08 | 534.34 |
| 2004-09-09 | 533.62 |
| 2004-09-10 | 538.66 |
| 2004-09-13 | 541.48 |
| 2004-09-14 | 540.91 |
| 2004-09-15 | 534.31 |
| 2004-09-16 | 537.89 |
| 2004-09-17 | 539.04 |
| 2004-09-20 | 536.77 |
| 2004-09-21 | 540.72 |
| 2004-09-22 | 538.74 |
| 2004-09-23 | 539.51 |
| 2004-09-24 | 537.68 |
| 2004-09-27 | 533.70 |
| 2004-09-28 | 534.45 |
| 2004-09-29 | 537.40 |
| 2004-09-30 | 539.43 |
| 2004-10-01 | 549.98 |
| 2004-10-04 | 554.31 |
| 2004-10-05 | 556.61 |
| 2004-10-06 | 559.37 |
| 2004-10-07 | 557.70 |
| 2004-10-08 | 557.78 |
| 2004-10-11 | 557.24 |
| 2004-10-12 | 553.26 |
| 2004-10-13 | 551.58 |
| 2004-10-14 | 550.20 |
| 2004-10-15 | 554.88 |
| 2004-10-18 | 556.42 |
| 2004-10-19 | 558.69 |
| 2004-10-20 | 557.39 |
| 2004-10-21 | 557.76 |
| 2004-10-22 | 556.06 |
| 2004-10-25 | 553.71 |
| 2004-10-26 | 555.08 |
| 2004-10-27 | 560.89 |
| 2004-10-28 | 564.54 |
| 2004-10-29 | 565.11 |
| 2004-11-01 | 568.68 |
| 2004-11-02 | 571.63 |
| 2004-11-03 | 576.97 |
| 2004-11-04 | 579.59 |
| 2004-11-05 | 582.89 |
| 2004-11-08 | 581.87 |
| 2004-11-09 | 581.18 |
| 2004-11-10 | 578.79 |
| 2004-11-11 | 585.90 |
| 2004-11-12 | 593.31 |
| 2004-11-15 | 593.18 |
| 2004-11-16 | 590.78 |
| 2004-11-17 | 598.20 |
| 2004-11-18 | 599.52 |
| 2004-11-19 | 596.45 |
| 2004-11-22 | 595.11 |
| 2004-11-23 | 596.96 |
| 2004-11-24 | 600.62 |
| 2004-11-25 | . |
| 2004-11-26 | 604.88 |
| 2004-11-29 | 607.10 |
| 2004-11-30 | 606.55 |
| 2004-12-01 | 615.45 |
| 2004-12-02 | 620.81 |
| 2004-12-03 | 621.99 |
| 2004-12-06 | 621.25 |
| 2004-12-07 | 620.53 |
| 2004-12-08 | 614.57 |
| 2004-12-09 | 610.28 |
| 2004-12-10 | 609.36 |
| 2004-12-13 | 617.81 |
| 2004-12-14 | 617.07 |
| 2004-12-15 | 618.79 |
| 2004-12-16 | 616.87 |
| 2004-12-17 | 615.41 |
| 2004-12-20 | 618.40 |
| 2004-12-21 | 617.70 |
| 2004-12-22 | 620.83 |
| 2004-12-23 | 623.68 |
| 2004-12-24 | . |
| 2004-12-27 | 626.68 |
| 2004-12-28 | 628.52 |
| 2004-12-29 | 628.21 |
| 2004-12-30 | 629.52 |
| 2004-12-31 | 629.26 |
| 2005-01-03 | 627.97 |
| 2005-01-04 | 621.27 |
| 2005-01-05 | 618.05 |
| 2005-01-06 | 615.95 |
| 2005-01-07 | 616.49 |
| 2005-01-10 | 614.87 |
| 2005-01-11 | 613.28 |
| 2005-01-12 | 615.13 |
| 2005-01-13 | 611.48 |
| 2005-01-14 | 608.77 |
| 2005-01-17 | . |
| 2005-01-18 | 608.45 |
| 2005-01-19 | 606.84 |
| 2005-01-20 | 600.55 |
| 2005-01-21 | 601.85 |
| 2005-01-24 | 601.41 |
| 2005-01-25 | 599.60 |
| 2005-01-26 | 606.52 |
| 2005-01-27 | 604.07 |
#2005-01-28| 602.56
#2005-01-31| 605.70
#2005-02-01| 606.90
#2005-02-02| 607.24
#2005-02-03| 606.66
#2005-02-04| 612.42
#2005-02-07| 611.57
#2005-02-08| 610.26
#2005-02-09| 608.11
#2005-02-10| 608.25
#2005-02-11| 611.06
#2005-02-14| 615.47
#2005-02-15| 618.23
#2005-02-16| 616.45
#2005-02-17| 614.63
#2005-02-18| 613.20
#2005-02-21| .
#2005-02-22| 610.76
#2005-02-23| 610.41
#2005-02-24| 612.21
#2005-02-25| 616.35
#2005-02-28| 615.78
#2005-03-01| 618.29
#2005-03-02| 618.70
#2005-03-03| 617.55
#2005-03-04| 622.54
#2005-03-07| 622.73
#2005-03-08| 623.63
#2005-03-09| 622.17
#2005-03-10| 618.31
#2005-03-11| 618.48
#2005-03-14| 615.08
#2005-03-15| 612.61
#2005-03-16| 610.83
#2005-03-17| 609.61
#2005-03-18| 608.44
#2005-03-21| 605.69
#2005-03-22| 604.45
#2005-03-23| 599.66
#2005-03-24| 600.06
#2005-03-25| .
#2005-03-28| 598.80
#2005-03-29| 596.51
#2005-03-30| 599.82
#2005-03-31| 602.55
#2005-04-01| 601.98
#2005-04-04| 598.70
#2005-04-05| 602.49
#2005-04-06| 601.93
#2005-04-07| 606.11
#2005-04-08| 604.86
#2005-04-11| 606.61
#2005-04-12| 604.04
#2005-04-13| 604.29
#2005-04-14| 599.16
#2005-04-15| 591.37
#2005-04-18| 587.35
#2005-04-19| 590.40
#2005-04-20| 587.90
#2005-04-21| 593.14
#2005-04-22| 594.06
#2005-04-25| 593.67
#2005-04-26| 590.11
#2005-04-27| 590.05
#2005-04-28| 588.47
#2005-04-29| 591.52
#2005-05-02| 588.28
#2005-05-03| 590.27
#2005-05-04| 595.45
#2005-05-05| 595.35
#2005-05-06| 596.24
#2005-05-09| 594.80
#2005-05-10| 592.01
#2005-05-11| 589.55
#2005-05-12| 588.23
#2005-05-13| 585.95
#2005-05-16| 585.17
#2005-05-17| 585.00
#2005-05-18| 588.31
#2005-05-19| 593.88
#2005-05-20| 595.27
#2005-05-23| 599.85
#2005-05-24| 594.43
#2005-05-25| 591.86
#2005-05-26| 593.22
#2005-05-27| 593.91
#2005-05-30| .
#2005-05-31| 591.95
#2005-06-01| 592.44
#2005-06-02| 592.91
#2005-06-03| 593.81
#2005-06-06| 592.02
#2005-06-07| 595.69
#2005-06-08| 596.83
#2005-06-09| 592.16
#2005-06-10| 592.67
#2005-06-13| 592.34
#2005-06-14| 594.38
#2005-06-15| 597.66
#2005-06-16| 598.26
#2005-06-17| 603.20
#2005-06-20| 601.08
#2005-06-21| 601.13
#2005-06-22| 601.82
#2005-06-23| 598.03
#2005-06-24| 595.09
#2005-06-27| 592.80
#2005-06-28| 595.23
#2005-06-29| 600.11
#2005-06-30| 600.54
#2005-07-01| 598.36
#2005-07-04| .
#2005-07-05| 596.21
#2005-07-06| 596.34
#2005-07-07| 591.02
#2005-07-08| 596.36
#2005-07-11| 605.12
#2005-07-12| 610.35
#2005-07-13| 608.76
#2005-07-14| 612.00
#2005-07-15| 610.07
#2005-07-18| 607.17
#2005-07-19| 606.72
#2005-07-20| 607.17
#2005-07-21| 609.18
#2005-07-22| 611.68
#2005-07-25| 611.38
#2005-07-26| 615.07
#2005-07-27| 619.66
#2005-07-28| 624.88
#2005-07-29| 626.23
#2005-08-01| 629.43
#2005-08-02| 633.19
#2005-08-03| 634.98
#2005-08-04| 631.01
#2005-08-05| 626.34
#2005-08-08| 626.97
#2005-08-09| 629.85
#2005-08-10| 634.23
#2005-08-11| 636.58
#2005-08-12| 633.02
#2005-08-15| 633.11
#2005-08-16| 630.14
#2005-08-17| 630.71
#2005-08-18| 623.91
#2005-08-19| 627.30
#2005-08-22| 631.35
#2005-08-23| 628.94
#2005-08-24| 624.37
#2005-08-25| 622.08
#2005-08-26| 619.29
#2005-08-29| 617.33
#2005-08-30| 614.97
#2005-08-31| 621.41
#2005-09-01| 628.33
#2005-09-02| 628.39
#2005-09-05| .
#2005-09-06| 632.19
#2005-09-07| 630.96
#2005-09-08| 629.87
#2005-09-09| 632.40
#2005-09-12| 628.54
#2005-09-13| 625.93
#2005-09-14| 629.20
#2005-09-15| 628.68
#2005-09-16| 631.14
#2005-09-19| 626.77
#2005-09-20| 626.31
#2005-09-21| 622.26
#2005-09-22| 619.28
#2005-09-23| 619.76
#2005-09-26| 622.86
#2005-09-27| 618.23
#2005-09-28| 622.03
#2005-09-29| 623.01
#2005-09-30| 625.76
#2005-10-03| 622.47
#2005-10-04| 624.49
#2005-10-05| 620.77
#2005-10-06| 618.71
#2005-10-07| 615.32
#2005-10-10| 613.99
#2005-10-11| 610.61
#2005-10-12| 608.32
#2005-10-13| 601.39
#2005-10-14| 606.33
#2005-10-17| 603.56
#2005-10-18| 597.33
#2005-10-19| 593.60
#2005-10-20| 593.09
#2005-10-21| 596.93
#2005-10-24| 601.35
#2005-10-25| 606.78
#2005-10-26| 605.19
#2005-10-27| 600.62
#2005-10-28| 602.98
#2005-10-31| 607.54
#2005-11-01| 608.01
#2005-11-02| 612.57
#2005-11-03| 611.87
#2005-11-04| 606.70
#2005-11-07| 606.21
#2005-11-08| 607.80
#2005-11-09| 606.36
#2005-11-10| 607.01
#2005-11-11| 607.71
#2005-11-14| 606.14
#2005-11-15| 590.64
#2005-11-16| 588.79
#2005-11-17| 594.45
#2005-11-18| 597.63
#2005-11-21| 598.14
#2005-11-22| 598.00
#2005-11-23| 604.51
#2005-11-24| .
#2005-11-25| 605.14
#2005-11-28| 604.58
#2005-11-29| 605.29
#2005-11-30| 601.73
#2005-12-01| 605.85
#2005-12-02| 603.73
#2005-12-05| 603.67
#2005-12-06| 605.27
#2005-12-07| 607.30
#2005-12-08| 606.32
#2005-12-09| 608.28
#2005-12-12| 610.68
#2005-12-13| 609.83
#2005-12-14| 611.72
#2005-12-15| 609.18
#2005-12-16| 608.83
#2005-12-19| 607.73
#2005-12-20| 605.16
#2005-12-21| 604.05
#2005-12-22| 605.95
#2005-12-23| 606.68
#2005-12-26| .
#2005-12-27| 605.99
#2005-12-28| 606.92
#2005-12-29| 607.66
#2005-12-30| 603.52
#2006-01-02| .
#2006-01-03| 613.16
#2006-01-04| 622.81
#2006-01-05| 626.04
#2006-01-06| 633.11
#2006-01-09| 632.35
#2006-01-10| 629.25
#2006-01-11| 634.26
#2006-01-12| 626.76
#2006-01-13| 625.09
#2006-01-16| .
#2006-01-17| 613.98
#2006-01-18| 610.83
#2006-01-19| 612.79
#2006-01-20| 605.39
#2006-01-23| 610.04
#2006-01-24| 608.04
#2006-01-25| 612.57
#2006-01-26| 617.45
#2006-01-27| 619.49
#2006-01-30| 615.99
#2006-01-31| 614.32
#2006-02-01| 614.98
#2006-02-02| 611.19
#2006-02-03| 609.22
#2006-02-06| 608.78
#2006-02-07| 609.86
#2006-02-08| 612.92
#2006-02-09| 617.18
#2006-02-10| 618.55
#2006-02-13| 615.75
#2006-02-14| 622.81
#2006-02-15| 624.73
#2006-02-16| 629.79
#2006-02-17| 632.24
#2006-02-20| .
#2006-02-21| 628.80
#2006-02-22| 624.73
#2006-02-23| 626.12
#2006-02-24| 624.35
#2006-02-27| 623.03
#2006-02-28| 618.60
#2006-03-01| 625.58
#2006-03-02| 626.93
#2006-03-03| 631.65
#2006-03-06| 640.57
#2006-03-07| 631.39
#2006-03-08| 629.44
#2006-03-09| 633.66
#2006-03-10| 635.12
#2006-03-13| 641.09
#2006-03-14| 645.31
#2006-03-15| 644.92
#2006-03-16| 649.83
#2006-03-17| 649.24
#2006-03-20| 648.38
#2006-03-21| 647.68
#2006-03-22| 648.99
#2006-03-23| 646.32
#2006-03-24| 647.88
#2006-03-27| 647.11
#2006-03-28| 641.28
#2006-03-29| 641.87
#2006-03-30| 646.09
#2006-03-31| 641.46
#2006-04-03| 644.81
#2006-04-04| 648.68
#2006-04-05| 650.95
#2006-04-06| 650.55
#2006-04-07| 646.35
#2006-04-10| 646.09
#2006-04-11| 639.33
#2006-04-12| 637.18
#2006-04-13| 638.49
#2006-04-14| .
#2006-04-17| 642.42
#2006-04-18| 647.10
#2006-04-19| 649.14
#2006-04-20| 646.80
#2006-04-21| 648.82
#2006-04-24| 649.22
#2006-04-25| 652.20
#2006-04-26| 657.41
#2006-04-27| 663.27
#2006-04-28| 664.09
#2006-05-01| 666.63
#2006-05-02| 668.51
#2006-05-03| 665.74
#2006-05-04| 667.90
#2006-05-05| 673.11
#2006-05-08| 677.23
#2006-05-09| 682.25
#2006-05-10| 679.71
#2006-05-11| 673.91
#2006-05-12| 663.34
#2006-05-15| 659.54
#2006-05-16| 662.24
#2006-05-17| 651.80
#2006-05-18| 650.26
#2006-05-19| 647.61
#2006-05-22| 637.89
#2006-05-23| 639.78
#2006-05-24| 632.48
#2006-05-25| 639.77
#2006-05-26| 648.13
#2006-05-29| .
#2006-05-30| 643.76
#2006-05-31| 647.48
#2006-06-01| 656.72
#2006-06-02| 664.23
#2006-06-05| 656.97
#2006-06-06| 651.09
#2006-06-07| 651.94
#2006-06-08| 638.64
#2006-06-09| 643.21
#2006-06-12| 635.95
#2006-06-13| 625.99
#2006-06-14| 626.48
#2006-06-15| 635.68
#2006-06-16| 636.63
#2006-06-19| 632.47
#2006-06-20| 631.53
#2006-06-21| 635.59
#2006-06-22| 635.18
#2006-06-23| 632.32
#2006-06-26| 631.56
#2006-06-27| 628.34
#2006-06-28| 627.49
#2006-06-29| 637.30
#2006-06-30| 650.57
#2006-07-03| 654.92
#2006-07-04| .
#2006-07-05| 649.82
#2006-07-06| 655.18
#2006-07-07| 655.39
#2006-07-10| 655.16
#2006-07-11| 651.91
#2006-07-12| 646.69
#2006-07-13| 636.84
#2006-07-14| 630.15
#2006-07-17| 626.77
#2006-07-18| 627.52
#2006-07-19| 640.63
#2006-07-20| 643.35
#2006-07-21| 640.16
#2006-07-24| 649.47
#2006-07-25| 655.28
#2006-07-26| 656.49
#2006-07-27| 665.24
#2006-07-28| 671.92
#2006-07-31| 668.31
#2006-08-01| 663.84
#2006-08-02| 673.73
#2006-08-03| 669.59
#2006-08-04| 676.37
#2006-08-07| 670.96
#2006-08-08| 670.46
#2006-08-09| 674.18
#2006-08-10| 664.01
#2006-08-11| 662.25
#2006-08-14| 661.87
#2006-08-15| 667.57
#2006-08-16| 671.60
#2006-08-17| 672.96
#2006-08-18| 672.28
#2006-08-21| 672.66
#2006-08-22| 672.10
#2006-08-23| 670.79
#2006-08-24| 671.11
#2006-08-25| 672.64
#2006-08-28| 677.43
#2006-08-29| 681.39
#2006-08-30| 686.49
#2006-08-31| 683.62
#2006-09-01| 687.23
#2006-09-04| .
#2006-09-05| 690.50
#2006-09-06| 685.77
#2006-09-07| 679.25
#2006-09-08| 678.93
#2006-09-11| 683.24
#2006-09-12| 691.96
#2006-09-13| 695.01
#2006-09-14| 696.47
#2006-09-15| 692.69
#2006-09-18| 692.09
#2006-09-19| 691.87
#2006-09-20| 699.07
#2006-09-21| 702.72
#2006-09-22| 702.16
#2006-09-25| 706.51
#2006-09-26| 708.32
#2006-09-27| 708.18
#2006-09-28| 707.93
#2006-09-29| 711.13
#2006-10-02| 709.78
#2006-10-03| 712.76
#2006-10-04| 720.11
#2006-10-05| 720.87
#2006-10-06| 718.88
#2006-10-09| 717.29
#2006-10-10| 719.75
#2006-10-11| 722.91
#2006-10-12| 728.31
#2006-10-13| 730.86
#2006-10-16| 730.64
#2006-10-17| 726.12
#2006-10-18| 727.39
#2006-10-19| 732.66
#2006-10-20| 738.19
#2006-10-23| 739.54
#2006-10-24| 739.74
#2006-10-25| 744.17
#2006-10-26| 755.48
#2006-10-27| 760.34
#2006-10-30| 755.75
#2006-10-31| 759.20
#2006-11-01| 756.84
#2006-11-02| 758.15
#2006-11-03| 756.65
#2006-11-06| 763.37
#2006-11-07| 767.34
#2006-11-08| 765.61
#2006-11-09| 763.34
#2006-11-10| 760.55
#2006-11-13| 762.36
#2006-11-14| 763.83
#2006-11-15| 764.36
#2006-11-16| 766.83
#2006-11-17| 767.65
#2006-11-20| 765.29
#2006-11-21| 765.63
#2006-11-22| 769.50
#2006-11-23| .
#2006-11-24| 773.15
#2006-11-27| 766.84
#2006-11-28| 764.65
#2006-11-29| 773.48
#2006-11-30| 777.90
#2006-12-01| 777.05
#2006-12-04| 782.05
#2006-12-05| 789.03
#2006-12-06| 790.49
#2006-12-07| 792.29
#2006-12-08| 793.23
#2006-12-11| 795.42
#2006-12-12| 802.47
#2006-12-13| 804.53
#2006-12-14| 807.77
#2006-12-15| 810.00
#2006-12-18| 809.79
#2006-12-19| 804.79
#2006-12-20| 809.39
#2006-12-21| 807.27
#2006-12-22| 803.37
#2006-12-25| .
#2006-12-26| 803.69
#2006-12-27| 812.08
#2006-12-28| 814.58
#2006-12-29| 815.13
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 824.41
#2007-01-04| 826.53
#2007-01-05| 817.02
#2007-01-08| 819.37
#2007-01-09| 816.76
#2007-01-10| 807.52
#2007-01-11| 815.74
#2007-01-12| 821.85
#2007-01-15| .
#2007-01-16| 823.80
#2007-01-17| 823.30
#2007-01-18| 823.85
#2007-01-19| 826.70
#2007-01-22| 827.54
#2007-01-23| 831.20
#2007-01-24| 838.21
#2007-01-25| 833.76
#2007-01-26| 828.04
#2007-01-29| 825.41
#2007-01-30| 830.13
#2007-01-31| 831.91
#2007-02-01| 839.49
#2007-02-02| 840.02
#2007-02-05| 840.56
#2007-02-06| 843.77
#2007-02-07| 848.69
#2007-02-08| 850.02
#2007-02-09| 845.60
#2007-02-12| 841.22
#2007-02-13| 843.99
#2007-02-14| 855.28
#2007-02-15| 858.88
#2007-02-16| 858.87
#2007-02-19| .
#2007-02-20| 859.73
#2007-02-21| 855.37
#2007-02-22| 853.60
#2007-02-23| 856.30
#2007-02-26| 857.90
#2007-02-27| 837.06
#2007-02-28| 830.43
#2007-03-01| 820.98
#2007-03-02| 814.54
#2007-03-05| 799.01
#2007-03-06| 806.49
#2007-03-07| 806.12
#2007-03-08| 817.13
#2007-03-09| 818.21
#2007-03-12| 823.36
#2007-03-13| 816.62
#2007-03-14| 805.05
#2007-03-15| 813.96
#2007-03-16| 818.72
#2007-03-19| 829.17
#2007-03-20| 833.25
#2007-03-21| 841.35
#2007-03-22| 849.81
#2007-03-23| 846.91
#2007-03-26| 844.55
#2007-03-27| 844.88
#2007-03-28| 840.12
#2007-03-29| 847.56
#2007-03-30| 846.50
#2007-04-02| 853.54
#2007-04-03| 861.02
#2007-04-04| 862.84
#2007-04-05| 865.52
#2007-04-06| .
#2007-04-09| 863.74
#2007-04-10| 869.58
#2007-04-11| 866.26
#2007-04-12| 866.81
#2007-04-13| 870.52
#2007-04-16| 881.11
#2007-04-17| 884.93
#2007-04-18| 880.61
#2007-04-19| 878.85
#2007-04-20| 889.23
#2007-04-23| 884.37
#2007-04-24| 881.57
#2007-04-25| 882.61
#2007-04-26| 884.85
#2007-04-27| 881.01
#2007-04-30| 879.24
#2007-05-01| 879.52
#2007-05-02| 884.25
#2007-05-03| 889.26
#2007-05-04| 894.90
#2007-05-07| 898.47
#2007-05-08| 892.72
#2007-05-09| 894.43
#2007-05-10| 886.07
#2007-05-11| 890.40
#2007-05-14| 893.04
#2007-05-15| 898.16
#2007-05-16| 901.21
#2007-05-17| 897.48
#2007-05-18| 902.26
#2007-05-21| 904.12
#2007-05-22| 906.29
#2007-05-23| 918.30
#2007-05-24| 913.16
#2007-05-25| 913.12
#2007-05-28| .
#2007-05-29| 923.69
#2007-05-30| 925.95
#2007-05-31| 930.85
#2007-06-01| 934.58
#2007-06-04| 935.35
#2007-06-05| 930.80
#2007-06-06| 923.05
#2007-06-07| 913.24
#2007-06-08| 913.66
#2007-06-11| 913.64
#2007-06-12| 905.69
#2007-06-13| 911.25
#2007-06-14| 921.51
#2007-06-15| 927.21
#2007-06-18| 926.92
#2007-06-19| 926.65
#2007-06-20| 923.20
#2007-06-21| 920.87
#2007-06-22| 915.31
#2007-06-25| 913.72
#2007-06-26| 914.38
#2007-06-27| 917.93
#2007-06-28| 927.04
#2007-06-29| 929.64
#2007-07-02| 936.62
#2007-07-03| 942.49
#2007-07-04| .
#2007-07-05| 940.11
#2007-07-06| 944.67
#2007-07-09| 947.72
#2007-07-10| 936.96
#2007-07-11| 938.16
#2007-07-12| 948.26
#2007-07-13| 953.35
#2007-07-16| 955.88
#2007-07-17| 954.45
#2007-07-18| 948.05
#2007-07-19| 955.87
#2007-07-20| 950.37
#2007-07-23| 955.12
#2007-07-24| 945.08
#2007-07-25| 942.25
#2007-07-26| 919.03
#2007-07-27| 907.82
#2007-07-30| 908.89
#2007-07-31| 913.25
#2007-08-01| 906.76
#2007-08-02| 919.89
#2007-08-03| 911.14
#2007-08-06| 908.41
#2007-08-07| 915.18
#2007-08-08| 928.38
#2007-08-09| 910.38
#2007-08-10| 889.18
#2007-08-13| 901.86
#2007-08-14| 892.54
#2007-08-15| 882.64
#2007-08-16| 860.96
#2007-08-17| 877.72
#2007-08-20| 886.56
#2007-08-21| 891.68
#2007-08-22| 904.49
#2007-08-23| 913.67
#2007-08-24| 921.47
#2007-08-27| 925.52
#2007-08-28| 909.92
#2007-08-29| 921.47
#2007-08-30| 924.03
#2007-08-31| 935.21
#2007-09-03| .
#2007-09-04| 941.09
#2007-09-05| 930.67
#2007-09-06| 932.97
#2007-09-07| 922.67
#2007-09-10| 919.62
#2007-09-11| 934.64
#2007-09-12| 940.91
#2007-09-13| 953.13
#2007-09-14| 950.79
#2007-09-17| 944.96
#2007-09-18| 953.06
#2007-09-19| 968.95
#2007-09-20| 973.58
#2007-09-21| 977.39
#2007-09-24| 979.25
#2007-09-25| 980.73
#2007-09-26| 987.94
#2007-09-27| 998.49
#2007-09-28| 998.14
#2007-10-01|1005.52
#2007-10-02|1006.68
#2007-10-03| 998.57
#2007-10-04| 995.78
#2007-10-05|1006.46
#2007-10-08| 999.96
#2007-10-09|1007.34
#2007-10-10|1008.91
#2007-10-11|1028.16
#2007-10-12|1031.61
#2007-10-15|1028.94
#2007-10-16|1023.74
#2007-10-17|1030.92
#2007-10-18|1030.86
#2007-10-19|1022.92
#2007-10-22|1013.74
#2007-10-23|1028.79
#2007-10-24|1024.25
#2007-10-25|1040.83
#2007-10-26|1057.93
#2007-10-29|1063.93
#2007-10-30|1054.03
#2007-10-31|1060.96
#2007-11-01|1044.05
#2007-11-02|1044.19
#2007-11-05|1036.83
#2007-11-06|1041.59
#2007-11-07|1032.61
#2007-11-08|1026.41
#2007-11-09|1013.04
#2007-11-12| 998.14
#2007-11-13|1021.70
#2007-11-14|1027.68
#2007-11-15|1021.21
#2007-11-16|1020.43
#2007-11-19|1009.87
#2007-11-20|1017.91
#2007-11-21| 995.35
#2007-11-22| .
#2007-11-23|1003.77
#2007-11-26| 995.97
#2007-11-27| 993.99
#2007-11-28|1009.66
#2007-11-29|1015.47
#2007-11-30|1020.02
#2007-12-03|1021.19
#2007-12-04|1022.90
#2007-12-05|1032.02
#2007-12-06|1032.63
#2007-12-07|1033.61
#2007-12-10|1033.70
#2007-12-11|1034.83
#2007-12-12|1043.74
#2007-12-13|1025.79
#2007-12-14|1015.83
#2007-12-17| 996.68
#2007-12-18|1001.24
#2007-12-19| 994.87
#2007-12-20| 997.64
#2007-12-21|1015.45
#2007-12-24|1021.44
#2007-12-25| .
#2007-12-26|1029.90
#2007-12-27|1029.33
#2007-12-28|1029.20
#2007-12-31|1024.65
#2008-01-01| .
#2008-01-02|1017.79
#2008-01-03|1013.07
#2008-01-04|1005.91
#2008-01-07|1010.12
#2008-01-08|1009.58
#2008-01-09|1005.52
#2008-01-10|1010.96
#2008-01-11| 998.06
#2008-01-14| 998.03
#2008-01-15| 981.76
#2008-01-16| 966.55
#2008-01-17| 963.40
#2008-01-18| 945.63
#2008-01-21| .
#2008-01-22| 903.37
#2008-01-23| 899.73
#2008-01-24| 916.91
#2008-01-25| 923.32
#2008-01-28| 922.86
#2008-01-29| 937.68
#2008-01-30| 932.83
#2008-01-31| 942.27
#2008-02-01| 953.36
#2008-02-04| 956.15
#2008-02-05| 928.04
#2008-02-06| 922.75
#2008-02-07| 915.45
#2008-02-08| 913.45
#2008-02-11| 910.63
#2008-02-12| 930.71
#2008-02-13| 933.96
#2008-02-14| 935.11
#2008-02-15| 927.95
#2008-02-18| .
#2008-02-19| 915.75
#2008-02-20| 892.52
#2008-02-21| 901.41
#2008-02-22| 900.56
#2008-02-25| 913.74
#2008-02-26| 923.20
#2008-02-27| 924.44
#2008-02-28| 922.79
#2008-02-29| 909.82
#2008-03-03| 900.68
#2008-03-04| 890.26
#2008-03-05| 899.38
#2008-03-06| 891.04
#2008-03-07| 879.89
#2008-03-10| 870.53
#2008-03-11| 883.98
#2008-03-12| 885.18
#2008-03-13| 877.12
#2008-03-14| 869.56
#2008-03-17| 859.79
#2008-03-18| 881.58
#2008-03-19| 863.04
#2008-03-20| 858.70
#2008-03-21| .
#2008-03-24| 870.03
#2008-03-25| 891.49
#2008-03-26| 892.49
#2008-03-27| 897.37
#2008-03-28| 894.79
#2008-03-31| 890.81
#2008-04-01| 906.80
#2008-04-02| 914.65
#2008-04-03| 922.29
#2008-04-04| 922.07
#2008-04-07| 932.57
#2008-04-08| 924.50
#2008-04-09| 921.13
#2008-04-10| 922.33
#2008-04-11| 911.67
#2008-04-14| 901.77
#2008-04-15| 904.26
#2008-04-16| 919.48
#2008-04-17| 912.70
#2008-04-18| 919.74
#2008-04-21| 922.99
#2008-04-22| 923.69
#2008-04-23| 928.85
#2008-04-24| 926.62
#2008-04-25| 933.03
#2008-04-28| 934.03
#2008-04-29| 932.08
#2008-04-30| 937.34
#2008-05-01| 941.67
#2008-05-02| 952.96
#2008-05-05| 951.45
#2008-05-06| 949.76
#2008-05-07| 941.43
#2008-05-08| 939.25
#2008-05-09| 935.27
#2008-05-12| 943.66
#2008-05-13| 946.71
#2008-05-14| 952.98
#2008-05-15| 955.83
#2008-05-16| 963.28
#2008-05-19| 966.29
#2008-05-20| 950.17
#2008-05-21| 944.36
#2008-05-22| 949.68
#2008-05-23| 944.28
#2008-05-26| .
#2008-05-27| 935.65
#2008-05-28| 939.87
#2008-05-29| 945.64
#2008-05-30| 949.30
#2008-06-02| 940.32
#2008-06-03| 933.78
#2008-06-04| 926.20
#2008-06-05| 938.78
#2008-06-06| 930.91
#2008-06-09| 918.07
#2008-06-10| 904.31
#2008-06-11| 893.16
#2008-06-12| 889.22
#2008-06-13| 894.06
#2008-06-16| 893.36
#2008-06-17| 895.51
#2008-06-18| 887.81
#2008-06-19| 881.63
#2008-06-20| 867.88
#2008-06-23| 866.55
#2008-06-24| 865.64
#2008-06-25| 877.02
#2008-06-26| 864.56
#2008-06-27| 858.25
#2008-06-30| 869.75
#2008-07-01| 864.74
#2008-07-02| 871.08
#2008-07-03| 867.68
#2008-07-04| .
#2008-07-07| 871.10
#2008-07-08| 875.65
#2008-07-09| 878.75
#2008-07-10| 873.96
#2008-07-11| 865.53
#2008-07-14| 861.31
#2008-07-15| 852.17
#2008-07-16| 855.67
#2008-07-17| 866.25
#2008-07-18| 869.99
#2008-07-21| 869.56
#2008-07-22| 844.68
#2008-07-23| 855.05
#2008-07-24| 849.91
#2008-07-25| 844.64
#2008-07-28| 838.63
#2008-07-29| 839.98
#2008-07-30| 847.77
#2008-07-31| 849.18
#2008-08-01| 843.48
#2008-08-04| 842.14
#2008-08-05| 850.60
#2008-08-06| 848.30
#2008-08-07| 835.02
#2008-08-08| 835.80
#2008-08-11| 842.41
#2008-08-12| 835.22
#2008-08-13| 822.34
#2008-08-14| 824.13
#2008-08-15| 823.18
#2008-08-18| 823.80
#2008-08-19| 809.24
#2008-08-20| 812.14
#2008-08-21| 810.57
#2008-08-22| 819.48
#2008-08-25| 814.03
#2008-08-26| 807.07
#2008-08-27| 819.33
#2008-08-28| 827.87
#2008-08-29| 828.37
#2008-09-01| .
#2008-09-02| 828.01
#2008-09-03| 823.29
#2008-09-04| 802.83
#2008-09-05| 786.21
#2008-09-08| 803.32
#2008-09-09| 797.88
#2008-09-10| 787.24
#2008-09-11| 777.58
#2008-09-12| 792.13
#2008-09-15| 767.09
#2008-09-16| 751.85
#2008-09-17| 734.91
#2008-09-18| 741.96
#2008-09-19| 784.99
#2008-09-22| 772.73
#2008-09-23| 760.56
#2008-09-24| 756.27
#2008-09-25| 771.22
#2008-09-26| 766.85
#2008-09-29| 731.89
#2008-09-30| 733.13
#2008-10-01| 737.56
#2008-10-02| 731.38
#2008-10-03| 733.08
#2008-10-06| 691.74
#2008-10-07| 685.68
#2008-10-08| 653.93
#2008-10-09| 636.71
#2008-10-10| 594.43
#2008-10-13| 650.81
#2008-10-14| 670.48
#2008-10-15| 635.80
#2008-10-16| 619.12
#2008-10-17| 634.64
#2008-10-20| 657.56
#2008-10-21| 639.36
#2008-10-22| 594.74
#2008-10-23| 596.94
#2008-10-24| 569.54
#2008-10-27| 554.33
#2008-10-28| 588.35
#2008-10-29| 615.62
#2008-10-30| 628.16
#2008-10-31| 622.33
#2008-11-03| 636.17
#2008-11-04| 664.33
#2008-11-05| 652.57
#2008-11-06| 620.43
#2008-11-07| 630.93
#2008-11-10| 640.69
#2008-11-11| 622.66
#2008-11-12| 613.13
#2008-11-13| 627.76
#2008-11-14| 627.21
#2008-11-17| 618.40
#2008-11-18| 616.13
#2008-11-19| 599.29
#2008-11-20| 581.33
#2008-11-21| 581.61
#2008-11-24| 619.58
#2008-11-25| 632.47
#2008-11-26| 642.39
#2008-11-27| .
#2008-11-28| 642.59
#2008-12-01| 616.16
#2008-12-02| 627.47
#2008-12-03| 641.60
#2008-12-04| 635.39
#2008-12-05| 634.44
#2008-12-08| 667.52
#2008-12-09| 660.55
#2008-12-10| 660.99
#2008-12-11| 660.41
#2008-12-12| 653.37
#2008-12-15| 653.94
#2008-12-16| 666.90
#2008-12-17| 681.80
#2008-12-18| 686.58
#2008-12-19| 674.43
#2008-12-22| 670.80
#2008-12-23| 664.25
#2008-12-24| 662.59
#2008-12-25| .
#2008-12-26| 665.41
#2008-12-29| 669.64
#2008-12-30| 677.61
#2008-12-31| 680.22
#2009-01-01| .
#2009-01-02| 694.50
#2009-01-05| 692.27
#2009-01-06| 686.53
#2009-01-07| 678.18
#2009-01-08| 678.39
#2009-01-09| 669.61
#2009-01-12| 655.76
#2009-01-13| 646.86
#2009-01-14| 633.79
#2009-01-15| 619.85
#2009-01-16| 630.16
#2009-01-19| .
#2009-01-20| 617.18
#2009-01-21| 619.37
#2009-01-22| 614.59
#2009-01-23| 616.36
#2009-01-26| 630.41
#2009-01-27| 628.95
#2009-01-28| 635.34
#2009-01-29| 618.53
#2009-01-30| 609.56
#2009-02-02| 604.39
#2009-02-03| 619.80
#2009-02-04| 617.68
#2009-02-05| 618.79
#2009-02-06| 633.02
#2009-02-09| 634.36
#2009-02-10| 619.17
#2009-02-11| 614.29
#2009-02-12| 606.75
#2009-02-13| 614.20
#2009-02-16| .
#2009-02-17| 587.17
#2009-02-18| 580.93
#2009-02-19| 583.74
#2009-02-20| 579.32
#2009-02-23| 578.58
#2009-02-24| 578.52
#2009-02-25| 575.41
#2009-02-26| 583.99
#2009-02-27| 580.26
#2009-03-02| 560.95
#2009-03-03| 553.81
#2009-03-04| 564.89
#2009-03-05| 553.37
#2009-03-06| 550.46
#2009-03-09| 535.30
#2009-03-10| 555.67
#2009-03-11| 554.90
#2009-03-12| 562.56
#2009-03-13| 570.79
#2009-03-16| 579.66
#2009-03-17| 587.14
#2009-03-18| 591.08
#2009-03-19| 602.32
#2009-03-20| 592.05
#2009-03-23| 612.60
#2009-03-24| 609.20
#2009-03-25| 612.71
#2009-03-26| 618.22
#2009-03-27| 606.68
#2009-03-30| 591.17
#2009-03-31| 599.45
#2009-04-01| 612.43
#2009-04-02| 631.03
#2009-04-03| 625.49
#2009-04-06| 627.23
#2009-04-07| 620.42
#2009-04-08| 618.80
#2009-04-09| 623.56
#2009-04-10| .
#2009-04-13| 624.93
#2009-04-14| 621.05
#2009-04-15| 622.43
#2009-04-16| 629.58
#2009-04-17| 630.79
#2009-04-20| 615.01
#2009-04-21| 611.89
#2009-04-22| 611.97
#2009-04-23| 613.00
#2009-04-24| 620.09
#2009-04-27| 616.78
#2009-04-28| 614.36
#2009-04-29| 623.30
#2009-04-30| 625.22
#2009-05-01| 628.96
#2009-05-04| 643.95
#2009-05-05| 644.76
#2009-05-06| 649.90
#2009-05-07| 643.53
#2009-05-08| 645.10
#2009-05-11| 643.81
#2009-05-12| 652.30
#2009-05-13| 645.73
#2009-05-14| 644.44
#2009-05-15| 642.83
#2009-05-18| 651.03
#2009-05-19| 655.66
#2009-05-20| 657.70
#2009-05-21| 644.13
#2009-05-22| 649.17
#2009-05-25| .
#2009-05-26| 659.81
#2009-05-27| 659.39
#2009-05-28| 660.62
#2009-05-29| 666.67
#2009-06-01| 676.02
#2009-06-02| 677.93
#2009-06-03| 670.03
#2009-06-04| 667.63
#2009-06-05| 664.69
#2009-06-08| 658.34
#2009-06-09| 665.11
#2009-06-10| 667.69
#2009-06-11| 675.27
#2009-06-12| 675.46
#2009-06-15| 664.85
#2009-06-16| 665.81
#2009-06-17| 663.97
#2009-06-18| 668.94
#2009-06-19| 666.77
#2009-06-22| 659.47
#2009-06-23| 662.80
#2009-06-24| 671.72
#2009-06-25| 671.70
#2009-06-26| 678.43
#2009-06-29| 683.98
#2009-06-30| 678.95
#2009-07-01| 687.24
#2009-07-02| 673.69
#2009-07-03| .
#2009-07-06| 669.23
#2009-07-07| 665.81
#2009-07-08| 657.75
#2009-07-09| 660.73
#2009-07-10| 655.98
#2009-07-13| 659.13
#2009-07-14| 661.69
#2009-07-15| 674.49
#2009-07-16| 677.61
#2009-07-17| 681.29
#2009-07-20| 689.67
#2009-07-21| 692.98
#2009-07-22| 695.47
#2009-07-23| 707.37
#2009-07-24| 709.81
#2009-07-27| 715.17
#2009-07-28| 716.25
#2009-07-29| 715.79
#2009-07-30| 727.42
#2009-07-31| 727.27
#2009-08-03| 736.61
#2009-08-04| 735.29
#2009-08-05| 728.26
#2009-08-06| 726.60
#2009-08-07| 730.33
#2009-08-10| 731.51
#2009-08-11| 727.23
#2009-08-12| 731.34
#2009-08-13| 736.16
#2009-08-14| 730.05
#2009-08-17| 710.60
#2009-08-18| 716.83
#2009-08-19| 717.73
#2009-08-20| 726.66
#2009-08-21| 733.78
#2009-08-24| 737.75
#2009-08-25| 743.33
#2009-08-26| 741.01
#2009-08-27| 738.63
#2009-08-28| 744.28
#2009-08-31| 737.30
#2009-09-01| 728.59
#2009-09-02| 721.69
#2009-09-03| 724.95
#2009-09-04| 735.35
#2009-09-07| .
#2009-09-08| 754.34
#2009-09-09| 757.58
#2009-09-10| 764.78
#2009-09-11| 768.29
#2009-09-14| 765.78
#2009-09-15| 766.06
#2009-09-16| 772.40
#2009-09-17| 772.29
#2009-09-18| 771.44
#2009-09-21| 766.87
#2009-09-22| 773.89
#2009-09-23| 775.87
#2009-09-24| 767.30
#2009-09-25| 764.62
#2009-09-28| 771.04
#2009-09-29| 766.69
#2009-09-30| 766.60
#2009-10-01| 759.45
#2009-10-02| 752.22
#2009-10-05| 761.70
#2009-10-06| 770.03
#2009-10-07| 762.23
#2009-10-08| 764.08
#2009-10-09| 758.89
#2009-10-12| 761.51
#2009-10-13| 760.27
#2009-10-14| 768.27
#2009-10-15| 770.76
#2009-10-16| 762.02
#2009-10-19| 769.61
#2009-10-20| 769.59
#2009-10-21| 772.98
#2009-10-22| 774.26
#2009-10-23| 766.06
#2009-10-26| 759.50
#2009-10-27| 757.37
#2009-10-28| 755.95
#2009-10-29| 760.57
#2009-10-30| 748.65
#2009-11-02| 749.60
#2009-11-03| 740.57
#2009-11-04| 750.70
#2009-11-05| 758.45
#2009-11-06| 758.71
#2009-11-09| 772.19
#2009-11-10| 769.76
#2009-11-11| 771.98
#2009-11-12| 770.73
#2009-11-13| 773.45
#2009-11-16| 781.15
#2009-11-17| 778.12
#2009-11-18| 781.71
#2009-11-19| 771.15
#2009-11-20| 767.71
#2009-11-23| 781.61
#2009-11-24| 781.06
#2009-11-25| 790.44
#2009-11-26| .
#2009-11-27| 778.11
#2009-11-30| 778.26
#2009-12-01| 794.31
#2009-12-02| 800.92
#2009-12-03| 800.07
#2009-12-04| 798.74
#2009-12-07| 798.08
#2009-12-08| 788.54
#2009-12-09| 784.14
#2009-12-10| 788.70
#2009-12-11| 788.47
#2009-12-14| 791.42
#2009-12-15| 784.25
#2009-12-16| 786.36
#2009-12-17| 774.10
#2009-12-18| 772.22
#2009-12-21| 776.81
#2009-12-22| 779.08
#2009-12-23| 783.40
#2009-12-24| 785.02
#2009-12-25| .
#2009-12-28| 789.82
#2009-12-29| 791.62
#2009-12-30| 786.89
#2009-12-31| 788.51
#2010-01-01| .
#2010-01-04| 800.04
#2010-01-05| 801.18
#2010-01-06| 795.51
#2010-01-07| 785.68
#2010-01-08| 784.69
#2010-01-11| 790.04
#2010-01-12| 788.23
#2010-01-13| 789.31
#2010-01-14| 788.33
#2010-01-15| 780.59
#2010-01-18| .
#2010-01-19| 786.21
#2010-01-20| 774.64
#2010-01-21| 769.23
#2010-01-22| 764.92
#2010-01-25| 764.55
#2010-01-26| 757.99
#2010-01-27| 756.43
#2010-01-28| 750.09
#2010-01-29| 747.98
#2010-02-01| 751.30
#2010-02-02| 758.44
#2010-02-03| 754.51
#2010-02-04| 742.36
#2010-02-05| 735.05
#2010-02-08| 736.24
#2010-02-09| 740.30
#2010-02-10| 740.66
#2010-02-11| 739.69
#2010-02-12| 739.27
#2010-02-15| .
#2010-02-16| 745.21
#2010-02-17| 748.41
#2010-02-18| 750.60
#2010-02-19| 744.77
#2010-02-22| 747.26
#2010-02-23| 741.49
#2010-02-24| 741.92
#2010-02-25| 738.12
#2010-02-26| 743.39
#2010-03-01| 746.13
#2010-03-02| 751.06
#2010-03-03| 756.31
#2010-03-04| 752.90
#2010-03-05| 757.77
#2010-03-08| 764.43
#2010-03-09| 765.54
#2010-03-10| 768.72
#2010-03-11| 770.34
#2010-03-12| 774.31
#2010-03-15| 769.23
#2010-03-16| 774.72
#2010-03-17| 778.77
#2010-03-18| 777.14
#2010-03-19| 775.56
#2010-03-22| 774.68
#2010-03-23| 777.84
#2010-03-24| 768.31
#2010-03-25| 767.09
#2010-03-26| 768.84
#2010-03-29| 776.81
#2010-03-30| 776.58
#2010-03-31| 775.73
#2010-04-01| 782.00
#2010-04-02| .
#2010-04-05| 783.35
#2010-04-06| 781.19
#2010-04-07| 777.97
#2010-04-08| 778.24
#2010-04-09| 787.62
#2010-04-12| 790.57
#2010-04-13| 788.46
#2010-04-14| 794.52
#2010-04-15| 795.88
#2010-04-16| 786.63
#2010-04-19| 782.09
#2010-04-20| 788.39
#2010-04-21| 785.15
#2010-04-22| 778.44
#2010-04-23| 780.62
#2010-04-26| 781.65
#2010-04-27| 768.30
#2010-04-28| 758.91
#2010-04-29| 766.90
#2010-04-30| 769.57
#2010-05-03| 768.73
#2010-05-04| 751.66
#2010-05-05| 742.06
#2010-05-06| 728.13
#2010-05-07| 711.61
#2010-05-10| 742.56
#2010-05-11| 735.30
#2010-05-12| 742.36
#2010-05-13| 741.47
#2010-05-14| 725.75
#2010-05-17| 724.97
#2010-05-18| 728.32
#2010-05-19| 715.43
#2010-05-20| 703.41
#2010-05-21| 706.20
#2010-05-24| 703.10
#2010-05-25| 689.74
#2010-05-26| 697.91
#2010-05-27| 712.39
#2010-05-28| 714.02
#2010-05-31| .
#2010-06-01| 712.21
#2010-06-02| 718.27
#2010-06-03| 725.99
#2010-06-04| 713.72
#2010-06-07| 704.43
#2010-06-08| 705.97
#2010-06-09| 715.16
#2010-06-10| 728.61
#2010-06-11| 730.52
#2010-06-14| 739.40
#2010-06-15| 745.88
#2010-06-16| 745.25
#2010-06-17| 748.15
#2010-06-18| 751.51
#2010-06-21| 756.90
#2010-06-22| 750.03
#2010-06-23| 748.47
#2010-06-24| 744.14
#2010-06-25| 741.89
#2010-06-28| 748.10
#2010-06-29| 730.20
#2010-06-30| 725.16
#2010-07-01| 725.46
#2010-07-02| 728.17
#2010-07-05| .
#2010-07-06| 739.53
#2010-07-07| 746.85
#2010-07-08| 755.10
#2010-07-09| 758.78
#2010-07-12| 757.27
#2010-07-13| 767.89
#2010-07-14| 770.21
#2010-07-15| 771.24
#2010-07-16| 763.47
#2010-07-19| 762.98
#2010-07-20| 760.98
#2010-07-21| 764.69
#2010-07-22| 778.72
#2010-07-23| 782.60
#2010-07-26| 791.27
#2010-07-27| 793.65
#2010-07-28| 794.29
#2010-07-29| 799.15
#2010-07-30| 796.69
#2010-08-02| 814.36
#2010-08-03| 812.58
#2010-08-04| 813.14
#2010-08-05| 814.67
#2010-08-06| 817.42
#2010-08-09| 823.57
#2010-08-10| 817.01
#2010-08-11| 801.50
#2010-08-12| 800.74
#2010-08-13| 801.98
#2010-08-16| 805.18
#2010-08-17| 810.29
#2010-08-18| 811.60
#2010-08-19| 804.85
#2010-08-20| 794.35
#2010-08-23| 795.86
#2010-08-24| 792.16
#2010-08-25| 787.91
#2010-08-26| 792.77
#2010-08-27| 800.86
#2010-08-30| 798.73
#2010-08-31| 801.36
#2010-09-01| 815.83
#2010-09-02| 815.46
#2010-09-03| 821.75
#2010-09-06| .
#2010-09-07| 818.49
#2010-09-08| 821.38
#2010-09-09| 824.90
#2010-09-10| 824.85
#2010-09-13| 833.13
#2010-09-14| 836.09
#2010-09-15| 838.82
#2010-09-16| 837.88
#2010-09-17| 839.06
#2010-09-20| 850.10
#2010-09-21| 850.23
#2010-09-22| 852.37
#2010-09-23| 849.70
#2010-09-24| 859.10
#2010-09-27| 860.24
#2010-09-28| 860.68
#2010-09-29| 861.27
#2010-09-30| 857.81
#2010-10-01| 864.73
#2010-10-04| 862.27
#2010-10-05| 875.86
#2010-10-06| 878.84
#2010-10-07| 878.42
#2010-10-08| 877.30
#2010-10-11| 879.11
#2010-10-12| 873.44
#2010-10-13| 882.88
#2010-10-14| 890.03
#2010-10-15| 887.47
#2010-10-18| 888.13
#2010-10-19| 875.47
#2010-10-20| 884.09
#2010-10-21| 884.42
#2010-10-22| 880.61
#2010-10-25| 886.18
#2010-10-26| 884.26
#2010-10-27| 875.08
#2010-10-28| 886.74
#2010-10-29| 888.47
#2010-11-01| 890.16
#2010-11-02| 897.83
#2010-11-03| 898.31
#2010-11-04| 910.92
#2010-11-05| 905.89
#2010-11-08| 901.92
#2010-11-09| 904.49
#2010-11-10| 896.72
#2010-11-11| 892.85
#2010-11-12| 888.51
#2010-11-15| 887.33
#2010-11-16| 872.97
#2010-11-17| 872.91
#2010-11-18| 883.28
#2010-11-19| 884.93
#2010-11-22| 880.98
#2010-11-23| 866.03
#2010-11-24| 869.45
#2010-11-25| .
#2010-11-26| 863.23
#2010-11-29| 850.86
#2010-11-30| 848.45
#2010-12-01| 861.28
#2010-12-02| 871.29
#2010-12-03| 875.77
#2010-12-06| 874.00
#2010-12-07| 877.41
#2010-12-08| 872.49
#2010-12-09| 875.85
#2010-12-10| 878.70
#2010-12-13| 884.06
#2010-12-14| 887.91
#2010-12-15| 882.46
#2010-12-16| 878.51
#2010-12-17| 876.41
#2010-12-20| 877.85
#2010-12-21| 884.36
#2010-12-22| 884.27
#2010-12-23| 887.62
#2010-12-24| .
#2010-12-27| 887.03
#2010-12-28| 887.82
#2010-12-29| 889.20
#2010-12-30| 888.50
#2010-12-31| 893.38
#2011-01-03| 897.42
#2011-01-04| 901.96
#2011-01-05| 901.80
#2011-01-06| 897.43
#2011-01-07| 892.76
#2011-01-10| 887.29
#2011-01-11| 884.61
#2011-01-12| 893.05
#2011-01-13| 899.78
#2011-01-14| 898.66
#2011-01-17| .
#2011-01-18| 902.05
#2011-01-19| 900.98
#2011-01-20| 890.29
#2011-01-21| 901.44
#2011-01-24| 908.11
#2011-01-25| 909.94
#2011-01-26| 914.51
#2011-01-27| 912.93
#2011-01-28| 900.53
#2011-01-31| 900.90
#2011-02-01| 911.88
#2011-02-02| 915.30
#2011-02-03| 914.51
#2011-02-04| 916.11
#2011-02-07| 914.89
#2011-02-08| 921.28
#2011-02-09| 919.28
#2011-02-10| 913.15
#2011-02-11| 912.82
#2011-02-14| 911.15
#2011-02-15| 911.27
#2011-02-16| 915.80
#2011-02-17| 918.87
#2011-02-18| 923.86
#2011-02-21| .
#2011-02-22| 910.58
#2011-02-23| 904.32
#2011-02-24| 900.86
#2011-02-25| 909.40
#2011-02-28| 918.38
#2011-03-01| 916.38
#2011-03-02| 916.08
#2011-03-03| 920.84
#2011-03-04| 919.76
#2011-03-07| 917.65
#2011-03-08| 925.02
#2011-03-09| 929.33
#2011-03-10| 917.70
#2011-03-11| 915.11
#2011-03-14| 907.33
#2011-03-15| 884.77
#2011-03-16| 881.20
#2011-03-17| 891.92
#2011-03-18| 893.78
#2011-03-21| 910.10
#2011-03-22| 915.22
#2011-03-23| 914.25
#2011-03-24| 920.50
#2011-03-25| 924.26
#2011-03-28| 927.22
#2011-03-29| 934.29
#2011-03-30| 944.61
#2011-03-31| 944.04
#2011-04-01| 948.53
#2011-04-04| 954.01
#2011-04-05| 950.20
#2011-04-06| 956.55
#2011-04-07| 954.23
#2011-04-08| 958.81
#2011-04-11| 960.54
#2011-04-12| 952.16
#2011-04-13| 955.35
#2011-04-14| 953.12
#2011-04-15| 956.12
#2011-04-18| 940.56
#2011-04-19| 943.06
#2011-04-20| 958.61
#2011-04-21| 956.40
#2011-04-22| .
#2011-04-25| 953.49
#2011-04-26| 963.60
#2011-04-27| 967.78
#2011-04-28| 976.55
#2011-04-29| 977.99
#2011-05-02| 980.04
#2011-05-03| 977.25
#2011-05-04| 972.77
#2011-05-05| 962.78
#2011-05-06| 962.11
#2011-05-09| 958.82
#2011-05-10| 965.87
#2011-05-11| 965.96
#2011-05-12| 960.34
#2011-05-13| 956.07
#2011-05-16| 952.82
#2011-05-17| 949.58
#2011-05-18| 956.45
#2011-05-19| 961.29
#2011-05-20| 960.77
#2011-05-23| 947.06
#2011-05-24| 951.56
#2011-05-25| 949.07
#2011-05-26| 952.04
#2011-05-27| 960.94
#2011-05-30| .
#2011-05-31| 971.04
#2011-06-01| 966.39
#2011-06-02| 959.94
#2011-06-03| 956.73
#2011-06-06| 951.94
#2011-06-07| 955.37
#2011-06-08| 950.54
#2011-06-09| 948.42
#2011-06-10| 938.96
#2011-06-13| 941.13
#2011-06-14| 949.48
#2011-06-15| 936.23
#2011-06-16| 928.41
#2011-06-17| 937.18
#2011-06-20| 939.47
#2011-06-21| 950.53
#2011-06-22| 951.29
#2011-06-23| 938.37
#2011-06-24| 936.11
#2011-06-27| 940.34
#2011-06-28| 942.98
#2011-06-29| 954.87
#2011-06-30| 966.25
#2011-07-01| 971.28
#2011-07-04| .
#2011-07-05| 972.13
#2011-07-06| 966.82
#2011-07-07| 970.08
#2011-07-08| 965.18
#2011-07-11| 947.43
#2011-07-12| 943.11
#2011-07-13| 954.19
#2011-07-14| 949.07
#2011-07-15| 946.31
#2011-07-18| 935.01
#2011-07-19| 948.16
#2011-07-20| 955.72
#2011-07-21| 968.16
#2011-07-22| 972.25
#2011-07-25| 963.67
#2011-07-26| 972.08
#2011-07-27| 963.69
#2011-07-28| 958.63
#2011-07-29| 963.13
#2011-08-01| 958.52
#2011-08-02| 947.58
#2011-08-03| 947.01
#2011-08-04| 921.84
#2011-08-05| 912.14
#2011-08-08| 878.71
#2011-08-09| 881.80
#2011-08-10| 868.44
#2011-08-11| 888.09
#2011-08-12| 898.88
#2011-08-15| 916.44
#2011-08-16| 914.04
#2011-08-17| 923.02
#2011-08-18| 896.71
#2011-08-19| 889.96
#2011-08-22| 897.56
#2011-08-23| 912.15
#2011-08-24| 918.96
#2011-08-25| 905.78
#2011-08-26| 903.47
#2011-08-29| 920.52
#2011-08-30| 921.13
#2011-08-31| 924.06
#2011-09-01| 924.57
#2011-09-02| 913.55
#2011-09-05| .
#2011-09-06| 892.24
#2011-09-07| 907.30
#2011-09-08| 907.82
#2011-09-09| 888.55
#2011-09-12| 874.47
#2011-09-13| 881.32
#2011-09-14| 888.33
#2011-09-15| 902.16
#2011-09-16| 905.51
#2011-09-19| 889.91
#2011-09-20| 898.49
#2011-09-21| 885.48
#2011-09-22| 850.51
#2011-09-23| 854.95
#2011-09-26| 859.17
#2011-09-27| 881.35
#2011-09-28| 876.70
#2011-09-29| 882.65
#2011-09-30| 872.74
#2011-10-03| 861.48
#2011-10-04| 854.30
#2011-10-05| 864.28
#2011-10-06| 876.44
#2011-10-07| 878.53
#2011-10-10| 895.31
#2011-10-11| 892.57
#2011-10-12| 905.58
#2011-10-13| 903.42
#2011-10-14| 912.60
#2011-10-17| 909.31
#2011-10-18| 905.61
#2011-10-19| 909.31
#2011-10-20| 899.59
#2011-10-21| 914.27
#2011-10-24| 918.17
#2011-10-25| 911.24
#2011-10-26| 914.22
#2011-10-27| 940.26
#2011-10-28| 941.93
#2011-10-31| 924.85
#2011-11-01| 900.56
#2011-11-02| 910.27
#2011-11-03| 917.20
#2011-11-04| 915.83
#2011-11-07| 916.60
#2011-11-08| 922.43
#2011-11-09| 907.55
#2011-11-10| 908.76
#2011-11-11| 925.05
#2011-11-14| 918.78
#2011-11-15| 912.05
#2011-11-16| 908.10
#2011-11-17| 902.15
#2011-11-18| 896.96
#2011-11-21| 881.28
#2011-11-22| 878.93
#2011-11-23| 862.38
#2011-11-24| .
#2011-11-25| 855.84
#2011-11-28| 876.16
#2011-11-29| 881.16
#2011-11-30| 906.92
#2011-12-01| 905.36
#2011-12-02| 905.54
#2011-12-05| 911.17
#2011-12-06| 907.17
#2011-12-07| 908.10
#2011-12-08| 896.96
#2011-12-09| 900.45
#2011-12-12| 893.43
#2011-12-13| 892.28
#2011-12-14| 880.53
#2011-12-15| 881.80
#2011-12-16| 883.97
#2011-12-19| 877.24
#2011-12-20| 890.44
#2011-12-21| 890.24
#2011-12-22| 896.13
#2011-12-23| 902.00
#2011-12-26| .
#2011-12-27| 902.89
#2011-12-28| 895.52
#2011-12-29| 902.06
#2011-12-30| 909.27
#2012-01-02| .
#2012-01-03| 919.60
#2012-01-04| 912.48
#2012-01-05| 902.27
#2012-01-06| 898.47
#2012-01-09| 897.68
#2012-01-10| 906.31
#2012-01-11| 904.66
#2012-01-12| 905.92
#2012-01-13| 899.69
#2012-01-16| .
#2012-01-17| 906.12
#2012-01-18| 905.81
#2012-01-19| 908.42
#2012-01-20| 910.72
#2012-01-23| 915.13
#2012-01-24| 905.67
#2012-01-25| 905.24
#2012-01-26| 911.19
#2012-01-27| 908.30
#2012-01-30| 904.62
#2012-01-31| 907.54
#2012-02-01| 915.96
#2012-02-02| 919.05
#2012-02-03| 923.51
#2012-02-06| 923.51
#2012-02-07| 926.09
#2012-02-08| 926.70
#2012-02-09| 925.45
#2012-02-10| 916.95
#2012-02-13| 925.18
#2012-02-14| 919.69
#2012-02-15| 920.53
#2012-02-16| 919.71
#2012-02-17| 927.88
#2012-02-20| .
#2012-02-21| 934.26
#2012-02-22| 929.05
#2012-02-23| 929.82
#2012-02-24| 934.02
#2012-02-27| 931.92
#2012-02-28| 935.97
#2012-02-29| 937.20
#2012-03-01| 939.06
#2012-03-02| 936.71
#2012-03-05| 935.51
#2012-03-06| 921.28
#2012-03-07| 921.71
#2012-03-08| 931.72
#2012-03-09| 931.92
#2012-03-12| 931.41
#2012-03-13| 937.87
#2012-03-14| 929.91
#2012-03-15| 933.82
#2012-03-16| 936.64
#2012-03-19| 939.81
#2012-03-20| 939.57
#2012-03-21| 940.52
#2012-03-22| 939.61
#2012-03-23| 941.12
#2012-03-26| 946.90
#2012-03-27| 945.74
#2012-03-28| 940.19
#2012-03-29| 936.46
#2012-03-30| 940.07
#2012-04-02| 944.87
#2012-04-03| 943.46
#2012-04-04| 929.71
#2012-04-05| 926.76
#2012-04-06| .
#2012-04-09| 923.18
#2012-04-10| 911.28
#2012-04-11| 916.92
#2012-04-12| 923.84
#2012-04-13| 916.12
#2012-04-16| 915.71
#2012-04-17| 926.49
#2012-04-18| 921.19
#2012-04-19| 918.96
#2012-04-20| 925.42
#2012-04-23| 916.66
#2012-04-24| 931.66
#2012-04-25| 933.44
#2012-04-26| 938.16
#2012-04-27| 943.34
#2012-04-30| 945.94
#2012-05-01| 948.25
#2012-05-02| 944.54
#2012-05-03| 946.14
#2012-05-04| 940.50
#2012-05-07| 942.28
#2012-05-08| 939.13
#2012-05-09| 934.48
#2012-05-10| 939.73
#2012-05-11| 939.92
#2012-05-14| 928.51
#2012-05-15| 926.77
#2012-05-16| 915.12
#2012-05-17| 910.59
#2012-05-18| 906.13
#2012-05-21| 908.71
#2012-05-22| 916.73
#2012-05-23| 901.58
#2012-05-24| 905.23
#2012-05-25| 904.19
#2012-05-28| .
#2012-05-29| 908.03
#2012-05-30| 897.58
#2012-05-31| 898.99
#2012-06-01| 892.69
#2012-06-04| 896.72
#2012-06-05| 894.89
#2012-06-06| 908.82
#2012-06-07| 910.62
#2012-06-08| 914.00
#2012-06-11| 917.08
#2012-06-12| 923.24
#2012-06-13| 926.80
#2012-06-14| 930.65
#2012-06-15| 934.94
#2012-06-18| 936.19
#2012-06-19| 946.99
#2012-06-20| 947.92
#2012-06-21| 939.65
#2012-06-22| 939.77
#2012-06-25| 934.15
#2012-06-26| 938.04
#2012-06-27| 947.17
#2012-06-28| 948.60
#2012-06-29| 967.89
#2012-07-02| 973.89
#2012-07-03| 979.46
#2012-07-04| .
#2012-07-05| 973.13
#2012-07-06| 967.09
#2012-07-09| 968.98
#2012-07-10| 971.71
#2012-07-11| 977.11
#2012-07-12| 963.38
#2012-07-13| 980.43
#2012-07-16| 982.37
#2012-07-17| 988.11
#2012-07-18| 994.24
#2012-07-19| 990.78
#2012-07-20| 978.25
#2012-07-23| 965.52
#2012-07-24| 956.60
#2012-07-25| 959.02
#2012-07-26| 981.97
#2012-07-27| 996.97
#2012-07-30|1001.43
#2012-07-31|1004.74
#2012-08-01|1008.43
#2012-08-02| 997.05
#2012-08-03|1009.30
#2012-08-06|1017.66
#2012-08-07|1019.10
#2012-08-08|1017.94
#2012-08-09|1017.46
#2012-08-10|1019.20
#2012-08-13|1016.84
#2012-08-14|1021.15
#2012-08-15|1020.84
#2012-08-16|1019.26
#2012-08-17|1015.96
#2012-08-20|1013.56
#2012-08-21|1015.54
#2012-08-22|1007.94
#2012-08-23|1010.65
#2012-08-24|1013.33
#2012-08-27|1013.59
#2012-08-28|1012.07
#2012-08-29|1012.32
#2012-08-30|1006.15
#2012-08-31|1010.25
#2012-09-03| .
#2012-09-04|1012.23
#2012-09-05|1011.52
#2012-09-06|1024.64
#2012-09-07|1029.22
#2012-09-10|1029.35
#2012-09-11|1035.45
#2012-09-12|1040.89
#2012-09-13|1045.91
#2012-09-14|1047.61
#2012-09-17|1043.75
#2012-09-18|1042.96
#2012-09-19|1046.44
#2012-09-20|1044.86
#2012-09-21|1052.92
#2012-09-24|1051.82
#2012-09-25|1053.45
#2012-09-26|1042.09
#2012-09-27|1046.20
#2012-09-28|1040.60
#2012-10-01|1040.76
#2012-10-02|1042.80
#2012-10-03|1043.18
#2012-10-04|1046.35
#2012-10-05|1052.94
#2012-10-08|1041.62
#2012-10-09|1032.67
#2012-10-10|1027.84
#2012-10-11|1027.39
#2012-10-12|1016.44
#2012-10-15|1011.45
#2012-10-16|1020.05
#2012-10-17|1030.44
#2012-10-18|1036.08
#2012-10-19|1022.76
#2012-10-22|1020.09
#2012-10-23|1008.77
#2012-10-24|1009.54
#2012-10-25|1005.15
#2012-10-26|1005.70
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1002.09
#2012-11-01|1009.29
#2012-11-02|1004.90
#2012-11-05| 998.98
#2012-11-06|1001.76
#2012-11-07| 988.90
#2012-11-08| 980.05
#2012-11-09| 980.56
#2012-11-12| 981.93
#2012-11-13| 982.16
#2012-11-14| 977.45
#2012-11-15| 971.14
#2012-11-16| 965.48
#2012-11-19| 982.29
#2012-11-20| 980.66
#2012-11-21| 985.44
#2012-11-22| .
#2012-11-23| 998.95
#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|1001.37
#2012-12-06|1000.89
#2012-12-07| 998.78
#2012-12-10| 999.45
#2012-12-11|1006.85
#2012-12-12|1013.20
#2012-12-13|1012.25
#2012-12-14|1008.51
#2012-12-17|1008.98
#2012-12-18|1014.55
#2012-12-19|1014.41
#2012-12-20|1015.14
#2012-12-21|1010.31
#2012-12-24|1009.51
#2012-12-25|1010.95
#2012-12-26|1010.75
#2012-12-27|1011.35
#2012-12-28|1007.22
#2012-12-31|1010.02
#2013-01-01|1010.21
#2013-01-02|1029.42
#2013-01-03|1028.27
#2013-01-04|1030.73
#2013-01-07|1031.79
#2013-01-08|1025.93
#2013-01-09|1030.24
#2013-01-10|1036.88
#2013-01-11|1035.25
#2013-01-14|1034.54
#2013-01-15|1028.82
#2013-01-16|1022.49
#2013-01-17|1028.90
#2013-01-18|1030.80
#2013-01-21|1031.01
#2013-01-22|1031.28
#2013-01-23|1029.84
#2013-01-24|1028.97
#2013-01-25|1031.48
#2013-01-28|1030.06
#2013-01-29|1039.07
#2013-01-30|1039.38
#2013-01-31|1041.72
#2013-02-01|1052.04
#2013-02-04|1042.89
#2013-02-05|1041.39
#2013-02-06|1040.00
#2013-02-07|1035.26
#2013-02-08|1035.02
#2013-02-11|1032.02
#2013-02-12|1035.67
#2013-02-13|1030.70
#2013-02-14|1020.25
#2013-02-15|1017.96
#2013-02-18|1017.95
#2013-02-19|1022.61
#2013-02-20|1018.97
#2013-02-21|1009.90
#2013-02-22|1016.85
#2013-02-25|1017.45
#2013-02-26|1011.98
#2013-02-27|1017.72
#2013-02-28|1021.57
#2013-03-01|1017.77
#2013-03-04|1021.71
#2013-03-05|1031.50
#2013-03-06|1032.05
#2013-03-07|1032.01
#2013-03-08|1039.38
#2013-03-11|1039.73
#2013-03-12|1040.63
#2013-03-13|1032.20
#2013-03-14|1042.43
#2013-03-15|1037.16
#2013-03-18|1031.67
#2013-03-19|1032.38
#2013-03-20|1034.52
#2013-03-21|1036.68
#2013-03-22|1040.78
#2013-03-25|1042.53
#2013-03-26|1043.48
#2013-03-27|1038.48
#2013-03-28|1043.66
#2013-03-29|1044.17
#2013-04-01|1044.84
#2013-04-02|1051.61
#2013-04-03|1043.68
#2013-04-04|1046.26
#2013-04-05|1045.93
#2013-04-08|1050.87
#2013-04-09|1059.91
#2013-04-10|1071.27
#2013-04-11|1080.03
#2013-04-12|1080.92
#2013-04-15|1074.03
#2013-04-16|1071.91
#2013-04-17|1064.33
#2013-04-18|1070.74
#2013-04-19|1078.91
#2013-04-22|1083.76
#2013-04-23|1089.51
#2013-04-24|1084.31
#2013-04-25|1100.63
#2013-04-26|1099.33
#2013-04-29|1104.65
#2013-04-30|1112.64
#2013-05-01|1108.92
#2013-05-02|1105.12
#2013-05-03|1109.20
#2013-05-06|1104.60
#2013-05-07|1111.77
#2013-05-08|1120.55
#2013-05-09|1116.15
#2013-05-10|1118.26
#2013-05-13|1115.42
#2013-05-14|1120.60
#2013-05-15|1126.31
#2013-05-16|1128.67
#2013-05-17|1124.92
#2013-05-20|1127.22
#2013-05-21|1121.52
#2013-05-22|1112.83
#2013-05-23|1100.43
#2013-05-24|1099.17
#2013-05-27|1097.44
#2013-05-28|1096.36
#2013-05-29|1083.66
#2013-05-30|1075.13
#2013-05-31|1062.75
#2013-06-03|1057.01
#2013-06-04|1065.73
#2013-06-05|1056.69
#2013-06-06|1064.51
#2013-06-07|1069.80
#2013-06-10|1074.06
#2013-06-11|1069.20
#2013-06-12|1067.83
#2013-06-13|1065.09
#2013-06-14|1070.79
#2013-06-17|1078.29
#2013-06-18|1083.26
#2013-06-19|1073.23
#2013-06-20|1037.33
#2013-06-21|1038.10
#2013-06-24|1028.30
#2013-06-25|1041.35
#2013-06-26|1051.42
#2013-06-27|1065.16
#2013-06-28|1072.49
#2013-07-01|1075.24
#2013-07-02|1075.68
#2013-07-03|1068.59
#2013-07-04|1077.18
#2013-07-05|1071.51
#2013-07-08|1073.32
#2013-07-09|1077.53
#2013-07-10|1079.44
#2013-07-11|1095.15
#2013-07-12|1094.83
#2013-07-15|1095.85
#2013-07-16|1098.05
#2013-07-17|1099.86
#2013-07-18|1100.10
#2013-07-19|1104.02
#2013-07-22|1112.74
#2013-07-23|1121.80
#2013-07-24|1121.30
#2013-07-25|1115.23
#2013-07-26|1118.98
#2013-07-29|1117.27
#2013-07-30|1112.88
#2013-07-31|1109.42
#2013-08-01|1121.44
#2013-08-02|1126.45
#2013-08-05|1125.36
#2013-08-06|1123.43
#2013-08-07|1121.40
#2013-08-08|1123.68
#2013-08-09|1122.77
#2013-08-12|1120.30
#2013-08-13|1120.87
#2013-08-14|1120.52
#2013-08-15|1110.42
#2013-08-16|1107.10
#2013-08-19|1097.31
#2013-08-20|1096.23
#2013-08-21|1088.77
#2013-08-22|1085.92
#2013-08-23|1096.36
#2013-08-26|1091.69
#2013-08-27|1081.88
#2013-08-28|1074.88
#2013-08-29|1090.72
#2013-08-30|1089.89
#2013-09-02|1102.41
#2013-09-03|1092.21
#2013-09-04|1102.90
#2013-09-05|1103.54
#2013-09-06|1106.38
#2013-09-09|1114.26
#2013-09-10|1124.85
#2013-09-11|1131.51
#2013-09-12|1137.34
#2013-09-13|1138.38
#2013-09-16|1150.43
#2013-09-17|1146.36
#2013-09-18|1149.67
#2013-09-19|1160.68
#2013-09-20|1151.15
#2013-09-23|1152.92
#2013-09-24|1154.62
#2013-09-25|1158.67
#2013-09-26|1165.34
#2013-09-27|1164.61
#2013-09-30|1157.07
#2013-10-01|1168.30
#2013-10-02|1171.90
#2013-10-03|1176.59
#2013-10-04|1174.73
#2013-10-07|1174.00
#2013-10-08|1168.81
#2013-10-09|1165.37
#2013-10-10|1179.81
#2013-10-11|1186.26
#2013-10-14|1189.27
#2013-10-15|1188.41
#2013-10-16|1201.57
#2013-10-17|1218.91
#2013-10-18|1225.27
#2013-10-21|1230.73
#2013-10-22|1234.97
#2013-10-23|1226.49
#2013-10-24|1226.99
#2013-10-25|1220.47
#2013-10-28|1225.44
#2013-10-29|1233.25
#2013-10-30|1231.59
#2013-10-31|1225.08
#2013-11-01|1224.78
#2013-11-04|1228.26
#2013-11-05|1218.26
#2013-11-06|1225.37
#2013-11-07|1208.58
#2013-11-08|1202.13
#2013-11-11|1202.25
#2013-11-12|1206.20
#2013-11-13|1200.09
#2013-11-14|1209.33
#2013-11-15|1217.47
#2013-11-18|1227.19
#2013-11-19|1221.25
#2013-11-20|1214.13
#2013-11-21|1215.13
#2013-11-22|1217.41
#2013-11-25|1219.43
#2013-11-26|1217.95
#2013-11-27|1218.56
#2013-11-28|1223.34
#2013-11-29|1221.05
#2013-12-02|1212.27
#2013-12-03|1210.99
#2013-12-04|1202.96
#2013-12-05|1201.01
#2013-12-06|1211.40
#2013-12-09|1220.76
#2013-12-10|1216.01
#2013-12-11|1209.12
#2013-12-12|1200.41
#2013-12-13|1195.40
#2013-12-16|1201.06
#2013-12-17|1200.35
#2013-12-18|1212.00
#2013-12-19|1217.72
#2013-12-20|1217.57
#2013-12-23|1226.17
#2013-12-24|1229.70
#2013-12-25|1229.93
#2013-12-26|1234.04
#2013-12-27|1241.70
#2013-12-30|1243.19
#2013-12-31|1243.96
#2014-01-01|1244.20
#2014-01-02|1231.95
#2014-01-03|1230.09
#2014-01-06|1226.16
#2014-01-07|1232.74
#2014-01-08|1230.71
#2014-01-09|1221.47
#2014-01-10|1230.20
#2014-01-13|1227.33
#2014-01-14|1229.77
#2014-01-15|1235.89
#2014-01-16|1234.36
#2014-01-17|1236.56
#2014-01-20|1233.77
#2014-01-21|1230.95
#2014-01-22|1230.63
#2014-01-23|1227.41
#2014-01-24|1208.99
#2014-01-27|1194.81
#2014-01-28|1191.41
#2014-01-29|1189.37
#2014-01-30|1186.09
#2014-01-31|1184.76
#2014-02-03|1159.49
#2014-02-04|1154.84
#2014-02-05|1151.81
#2014-02-06|1168.25
#2014-02-07|1176.18
#2014-02-10|1179.68
#2014-02-11|1189.20
#2014-02-12|1189.16
#2014-02-13|1191.63
#2014-02-14|1191.23
#2014-02-17|1197.02
#2014-02-18|1201.01
#2014-02-19|1201.37
#2014-02-20|1206.60
#2014-02-21|1212.61
#2014-02-24|1215.36
#2014-02-25|1215.66
#2014-02-26|1205.82
#2014-02-27|1209.47
#2014-02-28|1210.54
#2014-03-03|1190.63
#2014-03-04|1203.47
#2014-03-05|1204.55
#2014-03-06|1215.24
#2014-03-07|1209.84
#2014-03-10|1201.61
#2014-03-11|1201.16
#2014-03-12|1194.89
#2014-03-13|1190.52
#2014-03-14|1181.23
#2014-03-17|1194.97
#2014-03-18|1206.00
#2014-03-19|1205.12
#2014-03-20|1202.68
#2014-03-21|1200.41
#2014-03-24|1202.25
#2014-03-25|1205.22
#2014-03-26|1205.93
#2014-03-27|1211.75
#2014-03-28|1216.15
#2014-03-31|1223.69
#2014-04-01|1225.92
#2014-04-02|1228.20
#2014-04-03|1228.01
#2014-04-04|1225.31
#2014-04-07|1218.69
#2014-04-08|1220.25
#2014-04-09|1222.62
#2014-04-10|1219.33
#2014-04-11|1207.86
#2014-04-14|1207.06
#2014-04-15|1203.50
#2014-04-16|1217.61
#2014-04-17|1224.84
#2014-04-18|1225.52
#2014-04-21|1227.05
#2014-04-22|1234.06
#2014-04-23|1224.89
#2014-04-24|1217.00
#2014-04-25|1211.77
#2014-04-28|1217.87
#2014-04-29|1231.75
#2014-04-30|1241.11
#2014-05-01|1246.15
#2014-05-02|1251.44
#2014-05-05|1254.94
#2014-05-06|1257.41
#2014-05-07|1258.36
#2014-05-08|1268.67
#2014-05-09|1264.56
#2014-05-12|1264.30
#2014-05-13|1261.61
#2014-05-14|1267.24
#2014-05-15|1262.66
#2014-05-16|1267.46
#2014-05-19|1267.26
#2014-05-20|1255.59
#2014-05-21|1257.16
#2014-05-22|1262.55
#2014-05-23|1263.92
#2014-05-26|1267.37
#2014-05-27|1264.20
#2014-05-28|1268.91
#2014-05-29|1271.74
#2014-05-30|1273.42
#2014-06-02|1275.90
#2014-06-03|1271.41
#2014-06-04|1271.54
#2014-06-05|1275.19
#2014-06-06|1281.67
#2014-06-09|1284.93
#2014-06-10|1281.70
#2014-06-11|1276.10
#2014-06-12|1276.45
#2014-06-13|1277.77
#2014-06-16|1272.74
#2014-06-17|1269.69
#2014-06-18|1277.69
#2014-06-19|1286.38
#2014-06-20|1278.75
#2014-06-23|1275.41
#2014-06-24|1273.91
#2014-06-25|1271.99
#2014-06-26|1275.84
#2014-06-27|1279.75
#2014-06-30|1278.58
#2014-07-01|1284.87
#2014-07-02|1284.23
#2014-07-03|1286.37
#2014-07-04|1285.69
#2014-07-07|1284.39
#2014-07-08|1275.84
#2014-07-09|1282.05
#2014-07-10|1276.73
#2014-07-11|1281.28
#2014-07-14|1291.99
#2014-07-15|1293.89
#2014-07-16|1303.15
#2014-07-17|1291.72
#2014-07-18|1292.69
#2014-07-21|1288.63
#2014-07-22|1297.99
#2014-07-23|1298.33
#2014-07-24|1296.60
#2014-07-25|1295.57
#2014-07-28|1298.99
#2014-07-29|1310.49
#2014-07-30|1307.03
#2014-07-31|1290.82
#2014-08-01|1282.02
#2014-08-04|1280.76
#2014-08-05|1273.65
#2014-08-06|1260.07
#2014-08-07|1255.65
#2014-08-08|1250.55
#2014-08-11|1259.20
#2014-08-12|1259.17
#2014-08-13|1266.07
#2014-08-14|1269.86
#2014-08-15|1272.14
#2014-08-18|1277.07
#2014-08-19|1278.07
#2014-08-20|1279.22
#2014-08-21|1284.81
#2014-08-22|1281.14
#2014-08-25|1287.48
#2014-08-26|1287.74
#2014-08-27|1296.07
#2014-08-28|1294.57
#2014-08-29|1298.71
#2014-09-01|1295.68
#2014-09-02|1297.11
#2014-09-03|1307.15
#2014-09-04|1307.11
#2014-09-05|1307.42
#2014-09-08|1306.96
#2014-09-09|1299.95
#2014-09-10|1295.72
#2014-09-11|1299.70
#2014-09-12|1293.82
#2014-09-15|1290.14
#2014-09-16|1293.12
#2014-09-17|1297.12
#2014-09-18|1301.46
#2014-09-19|1307.07
#2014-09-22|1295.15
#2014-09-23|1289.16
#2014-09-24|1290.85
#2014-09-25|1280.27
#2014-09-26|1279.93
#2014-09-29|1274.94
#2014-09-30|1271.53
#2014-10-01|1261.79
#2014-10-02|1251.97
#2014-10-03|1254.76
#2014-10-06|1260.68
#2014-10-07|1257.62
#2014-10-08|1256.95
#2014-10-09|1248.29
#2014-10-10|1229.97
#2014-10-13|1225.64
#2014-10-14|1222.59
#2014-10-15|1214.81
#2014-10-16|1203.84
#2014-10-17|1215.22
#2014-10-20|1226.78
#2014-10-21|1235.61
#2014-10-22|1237.23
#2014-10-23|1232.16
#2014-10-24|1241.14
#2014-10-27|1246.41
#2014-10-28|1264.79
#2014-10-29|1271.82
#2014-10-30|1271.73
#2014-10-31|1283.25
#2014-11-03|1278.95
#2014-11-04|1277.64
#2014-11-05|1278.26
#2014-11-06|1266.82
#2014-11-07|1265.36
#2014-11-10|1269.49
#2014-11-11|1278.23
#2014-11-12|1282.63
#2014-11-13|1288.39
#2014-11-14|1292.27
#2014-11-17|1289.78
#2014-11-18|1298.43
#2014-11-19|1290.28
#2014-11-20|1286.65
#2014-11-21|1294.58
#2014-11-24|1291.02
#2014-11-25|1293.92
#2014-11-26|1302.92
#2014-11-27|1301.97
#2014-11-28|1305.16
#2014-12-01|1292.18
#2014-12-02|1282.14
#2014-12-03|1276.28
#2014-12-04|1275.32
#2014-12-05|1277.55
#2014-12-08|1272.66
#2014-12-09|1251.93
#2014-12-10|1241.05
#2014-12-11|1240.96
#2014-12-12|1221.61
#2014-12-15|1207.95
#2014-12-16|1210.99
#2014-12-17|1216.64
#2014-12-18|1238.06
#2014-12-19|1241.45
#2014-12-22|1250.43
#2014-12-23|1249.90
#2014-12-24|1249.75
#2014-12-25|1248.59
#2014-12-26|1251.39
#2014-12-29|1248.28
#2014-12-30|1239.29
#2014-12-31|1233.59
#2015-01-01|1233.89
#2015-01-02|1229.50
#2015-01-05|1208.63
#2015-01-06|1202.42
#2015-01-07|1202.84
#2015-01-08|1225.38
#2015-01-09|1224.39
#2015-01-12|1228.86
#2015-01-13|1237.00
#2015-01-14|1232.97
#2015-01-15|1237.95
#2015-01-16|1243.50
#2015-01-19|1250.29
#2015-01-20|1256.08
#2015-01-21|1267.20
#2015-01-22|1271.30
#2015-01-23|1274.20
#2015-01-26|1271.30
#2015-01-27|1270.77
#2015-01-28|1267.30
#2015-01-29|1264.55
#2015-01-30|1251.03
#2015-02-02|1261.25
#2015-02-03|1278.78
#2015-02-04|1284.07
#2015-02-05|1288.42
#2015-02-06|1289.88
#2015-02-09|1282.92
#2015-02-10|1289.84
#2015-02-11|1282.20
#2015-02-12|1292.62
#2015-02-13|1299.97
#2015-02-16|1300.04
#2015-02-17|1297.92
#2015-02-18|1291.63
#2015-02-19|1291.63
#2015-02-20|1294.15
#2015-02-23|1290.69
#2015-02-24|1294.95
#2015-02-25|1300.63
#2015-02-26|1304.19
#2015-02-27|1304.30
#2015-03-02|1302.21
#2015-03-03|1295.40
#2015-03-04|1287.55
#2015-03-05|1287.98
#2015-03-06|1268.54
#2015-03-09|1258.06
#2015-03-10|1236.56
#2015-03-11|1237.68
#2015-03-12|1251.85
#2015-03-13|1247.18
#2015-03-16|1255.34
#2015-03-17|1254.82
#2015-03-18|1264.41
#2015-03-19|1261.14
#2015-03-20|1273.70
#2015-03-23|1280.64
#2015-03-24|1281.81
#2015-03-25|1276.17
#2015-03-26|1269.20
#2015-03-27|1265.68
#2015-03-30|1267.92
#2015-03-31|1257.77
#2015-04-01|1265.46
#2015-04-02|1279.94
#2015-04-03|1283.67
#2015-04-06|1291.65
#2015-04-07|1288.34
#2015-04-08|1290.50
#2015-04-09|1290.10
#2015-04-10|1292.97
#2015-04-13|1295.39
#2015-04-14|1302.18
#2015-04-15|1300.00
#2015-04-16|1302.55
#2015-04-17|1296.09
#2015-04-20|1302.53
#2015-04-21|1308.55
#2015-04-22|1313.00
#2015-04-23|1329.40
#2015-04-24|1337.33
#2015-04-27|1341.57
#2015-04-28|1349.30
#2015-04-29|1346.37
#2015-04-30|1330.93
#2015-05-01|1327.42
#2015-05-04|1332.37
#2015-05-05|1319.51
#2015-05-06|1320.05
#2015-05-07|1309.01
#2015-05-08|1323.36
#2015-05-11|1321.62
#2015-05-12|1319.06
#2015-05-13|1323.97
#2015-05-14|1326.98
#2015-05-15|1332.87
#2015-05-18|1333.38
#2015-05-19|1320.64
#2015-05-20|1325.42
#2015-05-21|1331.22
#2015-05-22|1328.75
#2015-05-25|1325.03
#2015-05-26|1314.10
#2015-05-27|1315.46
#2015-05-28|1310.20
#2015-05-29|1306.24
#2015-06-01|1300.42
#2015-06-02|1307.73
#2015-06-03|1316.02
#2015-06-04|1307.50
#2015-06-05|1286.18
#2015-06-08|1285.71
#2015-06-09|1280.77
#2015-06-10|1297.91
#2015-06-11|1300.77
#2015-06-12|1300.31
#2015-06-15|1288.78
#2015-06-16|1290.92
#2015-06-17|1290.75
#2015-06-18|1306.43
#2015-06-19|1306.37
#2015-06-22|1328.14
#2015-06-23|1334.78
#2015-06-24|1327.71
#2015-06-25|1330.84
#2015-06-26|1323.18
#2015-06-29|1301.59
#2015-06-30|1299.12
#2015-07-01|1303.34
#2015-07-02|1306.80
#2015-07-03|1301.75
#2015-07-06|1285.61
#2015-07-07|1275.51
#2015-07-08|1268.02
#2015-07-09|1274.04
#2015-07-10|1298.96
#2015-07-13|1304.58
#2015-07-14|1312.74
#2015-07-15|1310.60
#2015-07-16|1323.85
#2015-07-17|1321.97
#2015-07-20|1324.05
#2015-07-21|1317.60
#2015-07-22|1304.66
#2015-07-23|1302.10
#2015-07-24|1297.66
#2015-07-27|1288.33
#2015-07-28|1288.06
#2015-07-29|1305.15
#2015-07-30|1301.57
#2015-07-31|1311.45
#2015-08-03|1314.54
#2015-08-04|1311.77
#2015-08-05|1311.94
#2015-08-06|1306.45
#2015-08-07|1303.15
#2015-08-10|1322.51
#2015-08-11|1317.49
#2015-08-12|1307.88
#2015-08-13|1302.35
#2015-08-14|1302.20
#2015-08-17|1301.40
#2015-08-18|1298.65
#2015-08-19|1290.50
#2015-08-20|1279.07
#2015-08-21|1260.97
#2015-08-24|1215.29
#2015-08-25|1215.49
#2015-08-26|1221.31
#2015-08-27|1246.61
#2015-08-28|1246.94
#2015-08-31|1244.10
#2015-09-01|1215.66
#2015-09-02|1220.54
#2015-09-03|1232.69
#2015-09-04|1213.01
#2015-09-07|1214.51
#2015-09-08|1231.27
#2015-09-09|1241.88
#2015-09-10|1229.81
#2015-09-11|1223.01
#2015-09-14|1212.03
#2015-09-15|1211.62
#2015-09-16|1220.97
#2015-09-17|1219.52
#2015-09-18|1217.14
#2015-09-21|1212.57
#2015-09-22|1197.09
#2015-09-23|1191.92
#2015-09-24|1184.33
#2015-09-25|1193.19
#2015-09-28|1174.91
#2015-09-29|1159.33
#2015-09-30|1175.49
#2015-10-01|1170.08
#2015-10-02|1173.33
#2015-10-05|1202.01
#2015-10-06|1209.23
#2015-10-07|1216.51
#2015-10-08|1217.40
#2015-10-09|1224.63
#2015-10-12|1227.80
#2015-10-13|1216.75
#2015-10-14|1206.76
#2015-10-15|1225.03
#2015-10-16|1231.54
#2015-10-19|1230.53
#2015-10-20|1238.70
#2015-10-21|1235.90
#2015-10-22|1251.86
#2015-10-23|1262.04
#2015-10-26|1262.98
#2015-10-27|1250.95
#2015-10-28|1261.07
#2015-10-29|1253.93
#2015-10-30|1259.64
#2015-11-02|1258.34
#2015-11-03|1255.01
#2015-11-04|1253.95
#2015-11-05|1250.81
#2015-11-06|1238.02
#2015-11-09|1227.44
#2015-11-10|1228.69
#2015-11-11|1236.64
#2015-11-12|1228.35
#2015-11-13|1215.29
#2015-11-16|1224.19
#2015-11-17|1236.44
#2015-11-18|1236.29
#2015-11-19|1248.10
#2015-11-20|1246.54
#2015-11-23|1237.37
#2015-11-24|1232.34
#2015-11-25|1232.09
#2015-11-26|1239.77
#2015-11-27|1239.41
#2015-11-30|1234.97
#2015-12-01|1239.86
#2015-12-02|1233.20
#2015-12-03|1225.33
#2015-12-04|1229.02
#2015-12-07|1231.60
#2015-12-08|1218.51
#2015-12-09|1215.40
#2015-12-10|1210.98
#2015-12-11|1195.55
#2015-12-14|1189.82
#2015-12-15|1202.76
#2015-12-16|1221.24
#2015-12-17|1219.84
#2015-12-18|1204.56
#2015-12-21|1205.13
#2015-12-22|1212.63
#2015-12-23|1228.64
#2015-12-24|1229.31
#2015-12-25|1229.12
#2015-12-28|1229.01
#2015-12-29|1236.50
#2015-12-30|1228.86
#2015-12-31|1222.16
#2016-01-01|1222.18
#2016-01-04|1198.95
#2016-01-05|1204.02
#2016-01-06|1198.08
#2016-01-07|1184.02
#2016-01-08|1182.26
#2016-01-11|1179.70
#2016-01-12|1175.88
#2016-01-13|1177.24
#2016-01-14|1172.41
#2016-01-15|1157.69
#2016-01-18|1146.94
#2016-01-19|1159.40
#2016-01-20|1131.09
#2016-01-21|1142.77
#2016-01-22|1179.98
#2016-01-25|1178.42
#2016-01-26|1185.56
#2016-01-27|1201.61
#2016-01-28|1196.34
#2016-01-29|1218.81
#2016-02-01|1235.68
#2016-02-02|1221.01
#2016-02-03|1224.51
#2016-02-04|1232.09
#2016-02-05|1227.31
#2016-02-08|1213.82
#2016-02-09|1204.55
#2016-02-10|1197.04
#2016-02-11|1186.42
#2016-02-12|1187.56
#2016-02-15|1204.96
#2016-02-16|1211.30
#2016-02-17|1226.16
#2016-02-18|1235.45
#2016-02-19|1220.46
#2016-02-22|1232.93
#2016-02-23|1222.11
#2016-02-24|1215.99
#2016-02-25|1232.96
#2016-02-26|1229.24
#2016-02-29|1230.69
#2016-03-01|1247.00
#2016-03-02|1257.94
#2016-03-03|1265.35
#2016-03-04|1265.40
#2016-03-07|1264.55
#2016-03-08|1265.14
#2016-03-09|1266.77
#2016-03-10|1266.04
#2016-03-11|1283.95
#2016-03-14|1284.80
#2016-03-15|1279.45
#2016-03-16|1281.89
#2016-03-17|1299.79
#2016-03-18|1292.94
#2016-03-21|1293.67
#2016-03-22|1293.27
#2016-03-23|1284.89
#2016-03-24|1282.76
#2016-03-25|1281.09
#2016-03-28|1285.54
#2016-03-29|1294.72
#2016-03-30|1310.88
#2016-03-31|1304.90
#2016-04-01|1293.70
#2016-04-04|1296.28
#2016-04-05|1277.95
#2016-04-06|1280.55
#2016-04-07|1279.83
#2016-04-08|1288.97
#2016-04-11|1290.15
#2016-04-12|1294.22
#2016-04-13|1297.57
#2016-04-14|1303.84
#2016-04-15|1309.23
#2016-04-18|1309.27
#2016-04-19|1328.93
#2016-04-20|1324.05
#2016-04-21|1311.76
#2016-04-22|1310.14
#2016-04-25|1306.11
#2016-04-26|1306.52
#2016-04-27|1313.99
#2016-04-28|1309.28
#2016-04-29|1307.18
#2016-05-02|1314.29
#2016-05-03|1304.81
#2016-05-04|1293.09
#2016-05-05|1288.62
#2016-05-06|1287.34
#2016-05-09|1285.53
#2016-05-10|1303.30
#2016-05-11|1303.82
#2016-05-12|1309.42
#2016-05-13|1295.53
#2016-05-16|1299.50
#2016-05-17|1298.48
#2016-05-18|1288.79
#2016-05-19|1272.69
#2016-05-20|1280.81
#2016-05-23|1275.97
#2016-05-24|1281.76
#2016-05-25|1296.55
#2016-05-26|1300.53
#2016-05-27|1302.77
#2016-05-30|1303.88
#2016-05-31|1302.81
#2016-06-01|1296.96
#2016-06-02|1298.47
#2016-06-03|1308.19
#2016-06-06|1312.54
#2016-06-07|1326.46
#2016-06-08|1327.67
#2016-06-09|1318.76
#2016-06-10|1308.61
#2016-06-13|1291.31
#2016-06-14|1281.56
#2016-06-15|1284.07
#2016-06-16|1280.10
#2016-06-17|1291.71
#2016-06-20|1315.32
#2016-06-21|1320.99
#2016-06-22|1326.77
#2016-06-23|1343.99
#2016-06-24|1285.56
#2016-06-27|1278.71
#2016-06-28|1297.61
#2016-06-29|1330.05
#2016-06-30|1343.72
#2016-07-01|1351.57
#2016-07-04|1354.71
#2016-07-05|1345.32
#2016-07-06|1335.77
#2016-07-07|1332.19
#2016-07-08|1337.77
#2016-07-11|1346.96
#2016-07-12|1353.99
#2016-07-13|1357.34
#2016-07-14|1362.85
#2016-07-15|1362.69
#2016-07-18|1359.88
#2016-07-19|1348.00
#2016-07-20|1350.98
#2016-07-21|1349.13
#2016-07-22|1359.77
#2016-07-25|1356.73
#2016-07-26|1352.77
#2016-07-27|1355.99
#2016-07-28|1351.14
#2016-07-29|1366.88
#2016-08-01|1369.13
#2016-08-02|1361.77
#2016-08-03|1358.57
#2016-08-04|1357.10
#2016-08-05|1356.66
#2016-08-08|1357.47
#2016-08-09|1367.87
#2016-08-10|1372.90
#2016-08-11|1378.70
#2016-08-12|1377.81
#2016-08-15|1379.86
#2016-08-16|1365.68
#2016-08-17|1362.69
#2016-08-18|1360.48
#2016-08-19|1348.15
#2016-08-22|1348.14
#2016-08-23|1352.97
#2016-08-24|1348.27
#2016-08-25|1348.51
#2016-08-26|1344.79
#2016-08-29|1340.96
#2016-08-30|1333.28
#2016-08-31|1328.88
#2016-09-01|1330.72
#2016-09-02|1339.09
#2016-09-05|1343.89
#2016-09-06|1354.89
#2016-09-07|1356.07
#2016-09-08|1356.66
#2016-09-09|1326.65
#2016-09-12|1325.66
#2016-09-13|1307.30
#2016-09-14|1302.74
#2016-09-15|1307.65
#2016-09-16|1303.73
#2016-09-19|1308.25
#2016-09-20|1308.31
#2016-09-21|1324.74
#2016-09-22|1344.08
#2016-09-23|1343.01
#2016-09-26|1335.69
#2016-09-27|1338.62
#2016-09-28|1334.27
#2016-09-29|1336.75
#2016-09-30|1326.27
#2016-10-03|1328.12
#2016-10-04|1320.53
#2016-10-05|1309.43
#2016-10-06|1300.73
#2016-10-07|1290.98
#2016-10-10|1296.00
#2016-10-11|1292.98
#2016-10-12|1287.39
#2016-10-13|1284.40
#2016-10-14|1292.75
#2016-10-17|1289.71
#2016-10-18|1297.66
#2016-10-19|1299.80
#2016-10-20|1287.73
#2016-10-21|1274.89
#2016-10-24|1273.91
#2016-10-25|1275.04
#2016-10-26|1275.50
#2016-10-27|1276.37
#2016-10-28|1273.35
#2016-10-31|1276.18
#2016-11-01|1270.90
#2016-11-02|1258.62
#2016-11-03|1257.48
#2016-11-04|1248.32
#2016-11-07|1252.76
#2016-11-08|1257.36
#2016-11-09|1245.32
#2016-11-10|1225.68
#2016-11-11|1209.49
#2016-11-14|1194.00
#2016-11-15|1203.87
#2016-11-16|1210.08
#2016-11-17|1217.47
#2016-11-18|1210.16
#2016-11-21|1216.88
#2016-11-22|1230.08
#2016-11-23|1228.57
#2016-11-24|1229.43
#2016-11-25|1237.59
#2016-11-28|1240.71
#2016-11-29|1240.06
#2016-11-30|1230.90
#2016-12-01|1228.81
#2016-12-02|1226.47
#2016-12-05|1227.26
#2016-12-06|1238.14
#2016-12-07|1257.17
#2016-12-08|1264.73
#2016-12-09|1263.00
#2016-12-12|1270.53
#2016-12-13|1285.76
#2016-12-14|1282.36
#2016-12-15|1267.02
#2016-12-16|1269.58
#2016-12-19|1279.61
#2016-12-20|1282.07
#2016-12-21|1280.12
#2016-12-22|1283.34
#2016-12-23|1285.39
#2016-12-26|1282.91
#2016-12-27|1282.87
#2016-12-28|1279.50
#2016-12-29|1289.22
#2016-12-30|1289.53
#2017-01-02|1291.52
#2017-01-03|1296.45
#2017-01-04|1309.34
#2017-01-05|1325.95
#2017-01-06|1317.80
#2017-01-09|1308.42
#2017-01-10|1312.96
#2017-01-11|1306.97
#2017-01-12|1319.44
#2017-01-13|1320.77
#2017-01-16|1314.39
#2017-01-17|1319.73
#2017-01-18|1316.36
#2017-01-19|1311.47
#2017-01-20|1321.48
#2017-01-23|1324.30
#2017-01-24|1306.86
#2017-01-25|1305.27
#2017-01-26|1307.89
#2017-01-27|1311.52
#2017-01-30|1306.67
#2017-01-31|1310.01
#2017-02-01|1304.57
#2017-02-02|1297.86
#2017-02-03|1300.29
#2017-02-06|1295.05
#2017-02-07|1292.89
#2017-02-08|1299.08
#2017-02-09|1304.18
#2017-02-10|1305.25
#2017-02-13|1298.19
#2017-02-14|1291.40
#2017-02-15|1296.55
#2017-02-16|1301.33
#2017-02-17|1301.55
#2017-02-20|1307.96
#2017-02-21|1306.99
#2017-02-22|1311.27
#2017-02-23|1320.04
#2017-02-24|1320.94
#2017-02-27|1313.88
#2017-02-28|1308.97
#2017-03-01|1310.96
#2017-03-02|1308.76
#2017-03-03|1307.56
#2017-03-06|1309.05
#2017-03-07|1306.15
#2017-03-08|1301.52
#2017-03-09|1302.22
#2017-03-10|1311.35
#2017-03-13|1316.21
#2017-03-14|1310.40
#2017-03-15|1318.81
#2017-03-16|1336.48
#2017-03-17|1343.85
#2017-03-20|1342.94
#2017-03-21|1340.48
#2017-03-22|1333.77
#2017-03-23|1334.16
#2017-03-24|1335.98
#2017-03-27|1333.67
#2017-03-28|1338.60
#2017-03-29|1333.77
#2017-03-30|1332.46
#2017-03-31|1324.75
#2017-04-03|1326.53
#2017-04-04|1327.33
#2017-04-05|1326.46
#2017-04-06|1320.11
#2017-04-07|1320.54
#2017-04-10|1318.11
#2017-04-11|1320.61
#2017-04-12|1320.80
#2017-04-13|1315.61
#2017-04-14|1313.28
#2017-04-17|1318.58
#2017-04-18|1314.70
#2017-04-19|1315.65
#2017-04-20|1317.86
#2017-04-21|1311.00
#2017-04-24|1325.16
#2017-04-25|1325.35
#2017-04-26|1328.33
#2017-04-27|1318.48
#2017-04-28|1314.07
#2017-05-01|1312.47
#2017-05-02|1315.83
#2017-05-03|1311.19
#2017-05-04|1308.09
#2017-05-05|1320.96
#2017-05-08|1325.43
#2017-05-09|1320.80
#2017-05-10|1325.83
#2017-05-11|1318.30
#2017-05-12|1328.92
#2017-05-15|1329.80
#2017-05-16|1338.68
#2017-05-17|1331.44
#2017-05-18|1326.85
#2017-05-19|1339.27
#2017-05-22|1350.44
#2017-05-23|1350.79
#2017-05-24|1346.38
#2017-05-25|1354.89
#2017-05-26|1354.68
#2017-05-29|1352.93
#2017-05-30|1357.28
#2017-05-31|1362.95
#2017-06-01|1364.91
#2017-06-02|1369.24
#2017-06-05|1369.97
#2017-06-06|1367.74
#2017-06-07|1366.03
#2017-06-08|1356.83
#2017-06-09|1360.33
#2017-06-12|1363.66
#2017-06-13|1359.76
#2017-06-14|1363.35
#2017-06-15|1349.49
#2017-06-16|1359.63
#2017-06-19|1360.18
#2017-06-20|1350.41
#2017-06-21|1344.00
#2017-06-22|1344.70
#2017-06-23|1345.85
#2017-06-26|1348.38
#2017-06-27|1338.61
#2017-06-28|1342.03
#2017-06-29|1335.57
#2017-06-30|1331.26
#2017-07-03|1335.64
#2017-07-04|1331.29
#2017-07-05|1327.00
#2017-07-06|1321.92
#2017-07-07|1317.89
#2017-07-10|1315.70
#2017-07-11|1313.56
#2017-07-12|1324.24
#2017-07-13|1328.73
#2017-07-14|1335.87
#2017-07-17|1340.47
#2017-07-18|1340.08
#2017-07-19|1346.89
#2017-07-20|1355.98
#2017-07-21|1357.73
#2017-07-24|1354.47
#2017-07-25|1352.37
#2017-07-26|1364.56
#2017-07-27|1392.69
#2017-07-28|1388.61
#2017-07-31|1389.81
#2017-08-01|1397.42
#2017-08-02|1391.35
#2017-08-03|1393.22
#2017-08-04|1392.29
#2017-08-07|1398.10
#2017-08-08|1393.27
#2017-08-09|1386.66
#2017-08-10|1382.28
#2017-08-11|1376.49
#2017-08-14|1385.91
#2017-08-15|1379.00
#2017-08-16|1380.39
#2017-08-17|1369.53
#2017-08-18|1366.22
#2017-08-21|1371.88
#2017-08-22|1375.04
#2017-08-23|1377.14
#2017-08-24|1374.60
#2017-08-25|1380.11
#2017-08-28|1383.13
#2017-08-29|1380.03
#2017-08-30|1376.92
#2017-08-31|1379.58
#2017-09-01|1377.46
#2017-09-04|1371.94
#2017-09-05|1365.91
#2017-09-06|1359.21
#2017-09-07|1355.99
#2017-09-08|1355.18
#2017-09-11|1359.02
#2017-09-12|1361.79
#2017-09-13|1360.13
#2017-09-14|1352.54
#2017-09-15|1363.73
#2017-09-18|1366.94
#2017-09-19|1383.49
#2017-09-20|1388.27
#2017-09-21|1372.94
#2017-09-22|1378.78
#2017-09-25|1381.29
#2017-09-26|1374.34
#2017-09-27|1373.34
#2017-09-28|1372.45
#2017-09-29|1377.55
#2017-10-02|1371.08
#2017-10-03|1376.41
#2017-10-04|1376.57
#2017-10-05|1376.85
#2017-10-06|1370.70
#2017-10-09|1370.18
#2017-10-10|1380.57
#2017-10-11|1379.87
#2017-10-12|1369.59
#2017-10-13|1372.83
#2017-10-16|1377.71
#2017-10-17|1374.30
#2017-10-18|1371.46
#2017-10-19|1374.62
#2017-10-20|1373.51
#2017-10-23|1369.15
#2017-10-24|1368.02
#2017-10-25|1354.95
#2017-10-26|1353.49
#2017-10-27|1353.69
#2017-10-30|1352.82
#2017-10-31|1350.75
#2017-11-01|1353.20
#2017-11-02|1351.37
#2017-11-03|1343.74
#2017-11-06|1332.00
#2017-11-07|1333.51
#2017-11-08|1335.52
#2017-11-09|1337.21
#2017-11-10|1335.20
#2017-11-13|1326.51
#2017-11-14|1322.41
#2017-11-15|1321.90
#2017-11-16|1335.59
#2017-11-17|1337.49
#2017-11-20|1342.14
#2017-11-21|1342.48
#2017-11-22|1353.46
#2017-11-23|1358.20
#2017-11-24|1363.25
#2017-11-27|1363.77
#2017-11-28|1369.19
#2017-11-29|1380.62
#2017-11-30|1385.54
#2017-12-01|1380.90
#2017-12-04|1388.32
#2017-12-05|1383.01
#2017-12-06|1376.76
#2017-12-07|1380.70
#2017-12-08|1383.84
#2017-12-11|1391.97
#2017-12-12|1400.94
#2017-12-13|1402.46
#2017-12-14|1395.07
#2017-12-15|1388.81
#2017-12-18|1400.84
#2017-12-19|1392.22
#2017-12-20|1391.90
#2017-12-21|1397.69
#2017-12-22|1399.01
#2017-12-25|1400.15
#2017-12-26|1402.55
#2017-12-27|1402.40
#2017-12-28|1406.26
#2017-12-29|1406.44
#2018-01-01|1406.26
#2018-01-02|1410.87
#2018-01-03|1398.46
#2018-01-04|1408.94
#2018-01-05|1414.24
#2018-01-08|1414.57
#2018-01-09|1413.07
#2018-01-10|1402.06
#2018-01-11|1398.04
#2018-01-12|1401.32
#2018-01-15|1409.03
#2018-01-16|1410.62
#2018-01-17|1409.45
#2018-01-18|1409.40
#2018-01-19|1411.13
#2018-01-22|1429.06
#2018-01-23|1430.91
#2018-01-24|1438.01
#2018-01-25|1443.94
#2018-01-26|1448.79
#2018-01-29|1436.79
#2018-01-30|1429.11
#2018-01-31|1431.92
#2018-02-01|1438.39
#2018-02-02|1414.49
#2018-02-05|1378.98
#2018-02-06|1356.85
#2018-02-07|1368.86
#2018-02-08|1342.00
#2018-02-09|1335.63
#2018-02-12|1345.44
#2018-02-13|1346.32
#2018-02-14|1346.66
#2018-02-15|1361.16
#2018-02-16|1369.19
#2018-02-19|1369.87
#2018-02-20|1360.06
#2018-02-21|1352.35
#2018-02-22|1350.82
#2018-02-23|1366.92
#2018-02-26|1379.33
#2018-02-27|1366.53
#2018-02-28|1353.68
#2018-03-01|1344.61
#2018-03-02|1343.75
#2018-03-05|1353.46
#2018-03-06|1363.54
#2018-03-07|1362.01
#2018-03-08|1370.85
#2018-03-09|1374.18
#2018-03-12|1378.51
#2018-03-13|1373.77
#2018-03-14|1367.13
#2018-03-15|1363.22
#2018-03-16|1365.47
#2018-03-19|1357.65
#2018-03-20|1346.72
#2018-03-21|1343.09
#2018-03-22|1332.97
#2018-03-23|1316.67
#2018-03-26|1319.68
#2018-03-27|1328.29
#2018-03-28|1329.96
#2018-03-29|1331.31
#2018-03-30|1333.76
#2018-04-02|1327.60
#2018-04-03|1327.68
#2018-04-04|1332.54
#2018-04-05|1344.35
#2018-04-06|1341.59
#2018-04-09|1346.58
#2018-04-10|1361.83
#2018-04-11|1358.60
#2018-04-12|1355.92
#2018-04-13|1352.63
#2018-04-16|1362.55
#2018-04-17|1364.24
#2018-04-18|1367.79
#2018-04-19|1364.13
#2018-04-20|1361.65
#2018-04-23|1364.33
#2018-04-24|1363.98
#2018-04-25|1363.75
#2018-04-26|1354.43
#2018-04-27|1368.96
#2018-04-30|1357.79
#2018-05-01|1347.91
#2018-05-02|1337.23
#2018-05-03|1329.95
#2018-05-04|1333.63
#2018-05-07|1332.89
#2018-05-08|1324.85
#2018-05-09|1318.59
#2018-05-10|1322.34
#2018-05-11|1337.69
#2018-05-14|1332.10
#2018-05-15|1311.94
#2018-05-16|1307.49
#2018-05-17|1303.84
#2018-05-18|1299.83
#2018-05-21|1301.94
#2018-05-22|1311.38
#2018-05-23|1306.11
#2018-05-24|1306.26
#2018-05-25|1299.97
#2018-05-28|1296.53
#2018-05-29|1285.68
#2018-05-30|1290.58
#2018-05-31|1284.50
#2018-06-01|1287.69
#2018-06-04|1296.40
#2018-06-05|1297.55
#2018-06-06|1310.53
#2018-06-07|1314.95
#2018-06-08|1310.93
#2018-06-11|1320.83
#2018-06-12|1319.70
#2018-06-13|1300.09
#2018-06-14|1305.62
#2018-06-15|1302.99
#2018-06-18|1290.35
#2018-06-19|1287.76
#2018-06-20|1288.68
#2018-06-21|1286.04
#2018-06-22|1294.95
#2018-06-25|1287.42
#2018-06-26|1283.81
#2018-06-27|1281.84
#2018-06-28|1283.68
#2018-06-29|1286.58
#2018-07-02|1277.81
#2018-07-03|1291.08
#2018-07-04|1303.01
#2018-07-05|1311.12
#2018-07-06|1321.60
#2018-07-09|1328.74
#2018-07-10|1330.74
#2018-07-11|1322.22
#2018-07-12|1325.83
#2018-07-13|1321.72
#2018-07-16|1323.67
#2018-07-17|1317.00
#2018-07-18|1315.00
#2018-07-19|1304.75
#2018-07-20|1311.07
#2018-07-23|1308.78
#2018-07-24|1316.99
#2018-07-25|1304.48
#2018-07-26|1309.97
#2018-07-27|1326.30
#2018-07-30|1338.42
#2018-07-31|1332.54
#2018-08-01|1331.23
#2018-08-02|1321.62
#2018-08-03|1330.35
#2018-08-06|1334.29
#2018-08-07|1345.03
#2018-08-08|1351.10
#2018-08-09|1353.42
#2018-08-10|1333.11
#2018-08-13|1324.17
#2018-08-14|1335.32
#2018-08-15|1330.50
#2018-08-16|1342.95
#2018-08-17|1345.66
#2018-08-20|1348.54
#2018-08-21|1348.18
#2018-08-22|1341.55
#2018-08-23|1339.97
#2018-08-24|1346.09
#2018-08-27|1352.61
#2018-08-28|1350.97
#2018-08-29|1345.49
#2018-08-30|1336.20
#2018-08-31|1331.00
#2018-09-03|1330.30
#2018-09-04|1315.33
#2018-09-05|1340.02
#2018-09-06|1313.57
#2018-09-07|1315.66
#2018-09-10|1320.99
#2018-09-11|1328.93
#2018-09-12|1342.46
#2018-09-13|1352.91
#2018-09-14|1350.92
#2018-09-17|1353.52
#2018-09-18|1359.89
#2018-09-19|1350.98
#2018-09-20|1357.83
#2018-09-21|1367.72
#2018-09-24|1361.24
#2018-09-25|1356.11
#2018-09-26|1356.82
#2018-09-27|1359.10
#2018-09-28|1358.24
#2018-10-01|1356.62
#2018-10-02|1354.15
#2018-10-03|1350.62
#2018-10-04|1351.60
#2018-10-05|1347.61
#2018-10-08|1346.61
#2018-10-09|1341.37
#2018-10-10|1338.54
#2018-10-11|1310.40
#2018-10-12|1317.84
#2018-10-15|1315.33
#2018-10-16|1328.90
#2018-10-17|1332.95
#2018-10-18|1333.48
#2018-10-19|1337.13
#2018-10-22|1329.20
#2018-10-23|1326.25
#2018-10-24|1308.10
#2018-10-25|1294.66
#2018-10-26|1275.87
#2018-10-29|1282.05
#2018-10-30|1293.52
#2018-10-31|1302.66
#2018-11-01|1282.93
#2018-11-02|1294.45
#2018-11-05|1298.88
#2018-11-06|1298.34
#2018-11-07|1311.89
#2018-11-08|1314.96
#2018-11-09|1300.56
#2018-11-12|1297.22
#2018-11-13|1300.71
#2018-11-14|1308.72
#2018-11-15|1306.12
#2018-11-16|1318.66
#2018-11-19|1327.44
#2018-11-20|1305.72
#2018-11-21|1310.05
#2018-11-22|1308.86
#2018-11-23|1305.14
#2018-11-26|1319.75
#2018-11-27|1332.74
#2018-11-28|1337.62
#2018-11-29|1338.77
#2018-11-30|1348.24
#2018-12-03|1343.98
#2018-12-04|1331.91
#2018-12-05|1330.02
#2018-12-06|1319.52
#2018-12-07|1318.45
#2018-12-10|1304.40
#2018-12-11|1310.35
#2018-12-12|1317.32
#2018-12-13|1310.00
#2018-12-14|1304.39
#2018-12-17|1298.32
#2018-12-18|1288.26
#2018-12-19|1295.02
#2018-12-20|1274.22
#2018-12-21|1260.15
#2018-12-24|1242.92
#2018-12-25|1232.54
#2018-12-26|1244.85
#2018-12-27|1250.08
#2018-12-28|1262.35
#2018-12-31|1269.60
#2019-01-01|1269.68
#2019-01-02|1273.46
#2019-01-03|1282.15
#2019-01-04|1297.47
#2019-01-07|1309.61
#2019-01-08|1321.37
#2019-01-09|1316.53
#2019-01-10|1322.08
#2019-01-11|1326.97
#2019-01-14|1320.69
#2019-01-15|1320.93
#2019-01-16|1316.49
#2019-01-17|1314.60
#2019-01-18|1322.83
#2019-01-21|1319.41
#2019-01-22|1314.21
#2019-01-23|1323.49
#2019-01-24|1316.58
#2019-01-25|1316.58
#2019-01-28|1311.04
#2019-01-29|1308.43
#2019-01-30|1300.06
#2019-01-31|1319.02
#2019-02-01|1315.28
#2019-02-04|1306.67
#2019-02-05|1309.92
#2019-02-06|1304.86
#2019-02-07|1308.73
#2019-02-08|1307.72
#2019-02-11|1306.39
#2019-02-12|1311.30
#2019-02-13|1314.68
#2019-02-14|1309.81
#2019-02-15|1320.88
#2019-02-18|1327.61
#2019-02-19|1330.17
#2019-02-20|1338.72
#2019-02-21|1338.80
#2019-02-22|1347.47
#2019-02-25|1343.96
#2019-02-26|1341.45
#2019-02-27|1340.95
#2019-02-28|1337.14
#2019-03-01|1331.88
#2019-03-04|1319.72
#2019-03-05|1317.47
#2019-03-06|1313.33
#2019-03-07|1320.04
#2019-03-08|1319.12
#2019-03-11|1333.14
#2019-03-12|1341.55
#2019-03-13|1340.90
#2019-03-14|1345.15
#2019-03-15|1359.89
#2019-03-18|1365.02
#2019-03-19|1363.95
#2019-03-20|1360.49
#2019-03-21|1367.79
#2019-03-22|1370.24
#2019-03-25|1359.88
#2019-03-26|1369.39
#2019-03-27|1366.69
#2019-03-28|1349.22
#2019-03-29|1357.27
#2019-04-01|1366.03
#2019-04-02|1355.70
#2019-04-03|1365.50
#2019-04-04|1368.44
#2019-04-05|1369.83
#2019-04-08|1368.59
#2019-04-09|1367.60
#2019-04-10|1371.74
#2019-04-11|1372.23
#2019-04-12|1376.34
#2019-04-15|1380.39
#2019-04-16|1388.23
#2019-04-17|1379.02
#2019-04-18|1377.01
#2019-04-19|1375.34
#2019-04-22|1374.30
#2019-04-23|1366.51
#2019-04-24|1351.68
#2019-04-25|1343.60
#2019-04-26|1354.97
#2019-04-29|1357.23
#2019-04-30|1356.92
#2019-05-01|1354.98
#2019-05-02|1351.72
#2019-05-03|1355.25
#2019-05-06|1350.77
#2019-05-07|1351.15
#2019-05-08|1345.68
#2019-05-09|1344.49
#2019-05-10|1345.48
#2019-05-13|1334.64
#2019-05-14|1336.32
#2019-05-15|1339.58
#2019-05-16|1344.91
#2019-05-17|1350.86
#2019-05-20|1362.51
#2019-05-21|1368.97
#2019-05-22|1364.18
#2019-05-23|1353.57
#2019-05-24|1365.25
#2019-05-27|1368.40
#2019-05-28|1361.61
#2019-05-29|1357.08
#2019-05-30|1353.43
#2019-05-31|1333.68
#2019-06-03|1346.68
#2019-06-04|1350.23
#2019-06-05|1363.60
#2019-06-06|1371.82
#2019-06-07|1379.84
#2019-06-10|1372.39
#2019-06-11|1378.99
#2019-06-12|1381.14
#2019-06-13|1379.55
#2019-06-14|1378.72
#2019-06-17|1372.25
#2019-06-18|1378.61
#2019-06-19|1388.67
#2019-06-20|1398.22
#2019-06-21|1394.64
#2019-06-24|1398.31
#2019-06-25|1395.61
#2019-06-26|1385.75
#2019-06-27|1396.65
#2019-06-28|1400.85
#2019-07-01|1399.10
#2019-07-02|1408.60
#2019-07-03|1412.64
#2019-07-04|1420.15
#2019-07-05|1418.28
#2019-07-08|1408.63
#2019-07-09|1403.47
#2019-07-10|1410.42
#2019-07-11|1411.98
#2019-07-12|1413.01
#2019-07-15|1415.41
#2019-07-16|1407.52
#2019-07-17|1402.09
#2019-07-18|1396.21
#2019-07-19|1396.60
#2019-07-22|1384.95
#2019-07-23|1387.70
#2019-07-24|1400.35
#2019-07-25|1401.33
#2019-07-26|1411.27
#2019-07-29|1421.76
#2019-07-30|1409.92
#2019-07-31|1400.20
#2019-08-01|1400.64
#2019-08-02|1395.55
#2019-08-05|1376.95
#2019-08-06|1375.59
#2019-08-07|1377.50
#2019-08-08|1383.94
#2019-08-09|1383.87
#2019-08-12|1380.25
#2019-08-13|1378.62
#2019-08-14|1367.57
#2019-08-15|1369.78
#2019-08-16|1381.74
#2019-08-19|1390.75
#2019-08-20|1381.39
#2019-08-21|1383.91
#2019-08-22|1384.94
#2019-08-23|1375.48
#2019-08-26|1374.64
#2019-08-27|1379.43
#2019-08-28|1390.82
#2019-08-29|1396.44
#2019-08-30|1404.84
#2019-09-02|1402.41
#2019-09-03|1401.69
#2019-09-04|1410.92
#2019-09-05|1413.46
#2019-09-06|1418.13
#2019-09-09|1419.75
#2019-09-10|1431.07
#2019-09-11|1446.04
#2019-09-12|1449.92
#2019-09-13|1448.41
#2019-09-16|1439.35
#2019-09-17|1438.17
#2019-09-18|1434.14
#2019-09-19|1438.68
#2019-09-20|1447.16
#2019-09-23|1442.64
#2019-09-24|1444.08
#2019-09-25|1436.78
#2019-09-26|1438.10
#2019-09-27|1434.39
#2019-09-30|1434.32
#2019-10-01|1427.72
#2019-10-02|1415.88
#2019-10-03|1418.07
#2019-10-04|1428.99
#2019-10-07|1435.39
#2019-10-08|1431.37
#2019-10-09|1433.79
#2019-10-10|1444.24
#2019-10-11|1454.78
#2019-10-14|1451.03
#2019-10-15|1462.96
#2019-10-16|1463.14
#2019-10-17|1467.31
#2019-10-18|1476.15
#2019-10-21|1478.18
#2019-10-22|1478.54
#2019-10-23|1469.41
#2019-10-24|1456.65
#2019-10-25|1451.45
#2019-10-28|1461.61
#2019-10-29|1457.01
#2019-10-30|1460.69
#2019-10-31|1467.10
#2019-11-01|1472.46
#2019-11-04|1471.52
#2019-11-05|1475.57
#2019-11-06|1474.24
#2019-11-07|1479.96
#2019-11-08|1474.31
#2019-11-11|1475.24
#2019-11-12|1473.26
#2019-11-13|1469.60
#2019-11-14|1462.65
#2019-11-15|1471.04
#2019-11-18|1475.64
#2019-11-19|1462.09
#2019-11-20|1454.05
#2019-11-21|1454.63
#2019-11-22|1459.30
#2019-11-25|1456.85
#2019-11-26|1456.48
#2019-11-27|1463.72
#2019-11-28|1463.17
#2019-11-29|1461.04
#2019-12-02|1453.19
#2019-12-03|1453.61
#2019-12-04|1462.24
#2019-12-05|1463.80
#2019-12-06|1466.80
#2019-12-09|1465.72
#2019-12-10|1462.41
#2019-12-11|1464.83
#2019-12-12|1465.77
#2019-12-13|1468.88
#2019-12-16|1477.25
#2019-12-17|1478.58
#2019-12-18|1478.40
#2019-12-19|1483.85
#2019-12-20|1491.69
#2019-12-23|1486.33
#2019-12-24|1484.15
#2019-12-25|1484.75
#2019-12-26|1487.14
#2019-12-27|1492.92
#2019-12-30|1488.97
#2019-12-31|1489.88
#2020-01-01|1489.80
#2020-01-02|1489.41
#2020-01-03|1485.88
#2020-01-06|1481.57
#2020-01-07|1480.48
#2020-01-08|1478.35
#2020-01-09|1485.91
#2020-01-10|1485.60
#2020-01-13|1482.19
#2020-01-14|1486.26
#2020-01-15|1484.05
#2020-01-16|1490.01
#2020-01-17|1496.88
#2020-01-20|1501.56
#2020-01-21|1502.96
#2020-01-22|1510.73
#2020-01-23|1503.25
#2020-01-24|1503.25
#2020-01-27|1488.83
#2020-01-28|1498.76
#2020-01-29|1481.56
#2020-01-30|1474.52
#2020-01-31|1472.36
#2020-02-03|1460.60
#2020-02-04|1467.92
#2020-02-05|1474.85
#2020-02-06|1492.28
#2020-02-07|1499.50
#2020-02-10|1497.21
#2020-02-11|1497.40
#2020-02-12|1510.31
#2020-02-13|1505.56
#2020-02-14|1505.00
#2020-02-17|1505.81
#2020-02-18|1503.19
#2020-02-19|1509.57
#2020-02-20|1504.83
#2020-02-21|1506.03
#2020-02-24|1489.37
#2020-02-25|1465.57
#2020-02-26|1455.76
#2020-02-27|1422.51
#2020-02-28|1385.08
#2020-03-02|1424.51
#2020-03-03|1415.38
#2020-03-04|1456.61
#2020-03-05|1446.76
#2020-03-06|1428.12
#2020-03-09|1363.98
#2020-03-10|1367.15
#2020-03-11|1332.16
#2020-03-12|1222.24
#2020-03-13|1259.60
#2020-03-16|1200.69
#2020-03-17|1246.09
#2020-03-18|1207.22
#2020-03-19|1203.94
#2020-03-20|1174.40
#2020-03-23|1142.37
#2020-03-24|1183.06
#2020-03-25|1207.32
#2020-03-26|1259.16
#2020-03-27|1249.76
#2020-03-30|1263.05
#2020-03-31|1250.22
#2020-04-01|1220.29
#2020-04-02|1239.07
#2020-04-03|1224.52
#2020-04-06|1277.16
#2020-04-07|1291.22
#2020-04-08|1293.99
#2020-04-09|1307.02
#2020-04-10|1309.86
#2020-04-13|1302.58
#2020-04-14|1330.47
#2020-04-15|1303.59
#2020-04-16|1305.53
#2020-04-17|1330.76
#2020-04-20|1323.84
#2020-04-21|1289.63
#2020-04-22|1300.85
#2020-04-23|1305.49
#2020-04-24|1302.28
#2020-04-27|1320.77
#2020-04-28|1325.32
#2020-04-29|1342.62
#2020-04-30|1325.03
#2020-05-01|1311.40
#2020-05-04|1299.01
#2020-05-05|1306.69
#2020-05-06|1291.78
#2020-05-07|1289.16
#2020-05-08|1318.44
#2020-05-11|1307.96
#2020-05-12|1308.27
#2020-05-13|1288.28
#2020-05-14|1283.67
#2020-05-15|1283.03
#2020-05-18|1313.12
#2020-05-19|1298.25
#2020-05-20|1306.75
#2020-05-21|1299.99
#2020-05-22|1299.73
#2020-05-25|1304.98
#2020-05-26|1320.72
#2020-05-27|1333.05
#2020-05-28|1341.15
#2020-05-29|1348.50
#2020-06-01|1359.29
#2020-06-02|1371.77
#2020-06-03|1387.59
#2020-06-04|1395.01
#2020-06-05|1410.31
#2020-06-08|1425.11
#2020-06-09|1417.83
#2020-06-10|1414.60
#2020-06-11|1368.92
#2020-06-12|1364.84
#2020-06-15|1358.73
#2020-06-16|1383.08
#2020-06-17|1380.10
#2020-06-18|1383.38
#2020-06-19|1382.27
#2020-06-22|1381.16
#2020-06-23|1387.85
#2020-06-24|1364.40
#2020-06-25|1367.18
#2020-06-26|1351.15
#2020-06-29|1363.34
#2020-06-30|1371.21
#2020-07-01|1370.63
#2020-07-02|1382.45
#2020-07-03|1386.28
#2020-07-06|1403.34
#2020-07-07|1394.88
#2020-07-08|1396.00
#2020-07-09|1391.96
#2020-07-10|1402.11
#2020-07-13|1404.62
#2020-07-14|1412.90
#2020-07-15|1416.59
#2020-07-16|1419.04
#2020-07-17|1421.42
#2020-07-20|1422.81
#2020-07-21|1428.29
#2020-07-22|1424.36
#2020-07-23|1419.44
#2020-07-24|1416.75
#2020-07-27|1419.15
#2020-07-28|1425.97
#2020-07-29|1429.64
#2020-07-30|1423.46
#2020-07-31|1411.29
#2020-08-03|1418.94
#2020-08-04|1434.10
#2020-08-05|1430.43
#2020-08-06|1425.46
#2020-08-07|1431.01
#2020-08-10|1437.38
#2020-08-11|1435.28
#2020-08-12|1444.08
#2020-08-13|1448.06
#2020-08-14|1448.04
#2020-08-17|1446.69
#2020-08-18|1452.04
#2020-08-19|1455.52
#2020-08-20|1443.81
#2020-08-21|1441.81
#2020-08-24|1455.00
#2020-08-25|1454.55
#2020-08-26|1460.44
#2020-08-27|1453.35
#2020-08-28|1453.13
#2020-08-31|1443.55
#2020-09-01|1456.85
#2020-09-02|1464.22
#2020-09-03|1451.18
#2020-09-04|1433.38
#2020-09-07|1430.21
#2020-09-08|1421.02
#2020-09-09|1430.44
#2020-09-10|1422.80
#2020-09-11|1423.50
#2020-09-14|1437.94
#2020-09-15|1441.83
#2020-09-16|1448.67
#2020-09-17|1443.46
#2020-09-18|1438.22
#2020-09-21|1413.09
#2020-09-22|1422.27
#2020-09-23|1399.80
#2020-09-24|1389.22
#2020-09-25|1395.60
#2020-09-28|1413.22
#2020-09-29|1413.89
#2020-09-30|1420.08
#2020-10-01|1422.52
#2020-10-02|1417.39
#2020-10-05|1435.80
#2020-10-06|1433.88
#2020-10-07|1439.45
#2020-10-08|1451.67
#2020-10-09|1453.48
#2020-10-12|1467.69
#2020-10-13|1462.25
#2020-10-14|1454.65
#2020-10-15|1443.53
#2020-10-16|1443.31
#2020-10-19|1430.52
#2020-10-20|1427.03
#2020-10-21|1432.01
#2020-10-22|1438.94
#2020-10-23|1439.84
#2020-10-26|1421.09
#2020-10-27|1412.27
#2020-10-28|1383.46
#2020-10-29|1382.69
#2020-10-30|1381.46
#2020-11-02|1388.35
#2020-11-03|1405.24
#2020-11-04|1416.12
#2020-11-05|1445.80
#2020-11-06|1453.49
#2020-11-09|1481.37
#2020-11-10|1491.88
#2020-11-11|1498.71
#2020-11-12|1502.09
#2020-11-13|1517.59
#2020-11-16|1531.69
#2020-11-17|1529.58
#2020-11-18|1521.36
#2020-11-19|1521.69
#2020-11-20|1524.56
#2020-11-23|1530.25
#2020-11-24|1552.26
#2020-11-25|1551.09
#2020-11-26|1556.81
#2020-11-27|1563.43
#2020-11-30|1552.71
#2020-12-01|1561.65
#2020-12-02|1565.80
#2020-12-03|1578.85
#2020-12-04|1582.70
#2020-12-07|1583.69
#2020-12-08|1587.45
#2020-12-09|1593.93
#2020-12-10|1594.08
#2020-12-11|1588.05
#2020-12-14|1589.55
#2020-12-15|1594.65
#2020-12-16|1594.04
#2020-12-17|1598.48
#2020-12-18|1600.60
#2020-12-21|1581.97
#2020-12-22|1571.80
#2020-12-23|1580.65
#2020-12-24|1583.90
#2020-12-25|1581.51
#2020-12-28|1585.10
#2020-12-29|1595.31
#2020-12-30|1588.63
#2020-12-31|1595.48
#2021-01-01|1595.73
#2021-01-04|1596.30
#2021-01-05|1597.85
#2021-01-06|1609.75
#2021-01-07|1611.93
#2021-01-08|1615.19
#2021-01-11|1609.41
#2021-01-12|1603.16
#2021-01-13|1606.42
#2021-01-14|1612.66
#2021-01-15|1603.50
#2021-01-18|1602.09
#2021-01-19|1608.56
#2021-01-20|1615.13
#2021-01-21|1615.90
#2021-01-22|1608.96
#2021-01-25|1619.02
#2021-01-26|1621.15
#2021-01-27|1599.15
#2021-01-28|1598.17
#2021-01-29|1569.92
#2021-02-01|1583.13
#2021-02-02|1595.31
#2021-02-03|1600.41
#2021-02-04|1612.37
#2021-02-05|1618.09
#2021-02-08|1629.16
#2021-02-09|1638.85
#2021-02-10|1637.82
#2021-02-11|1639.25
#2021-02-12|1635.93
#2021-02-15|1642.87
#2021-02-16|1644.06
#2021-02-17|1648.87
#2021-02-18|1639.28
#2021-02-19|1637.74
#2021-02-22|1630.12
#2021-02-23|1629.88
#2021-02-24|1622.12
#2021-02-25|1616.10
#2021-02-26|1589.66
#2021-03-01|1617.02
#2021-03-02|1610.16
#2021-03-03|1608.29
#2021-03-04|1592.79
#2021-03-05|1609.35
#2021-03-08|1614.65
#2021-03-09|1621.36
#2021-03-10|1645.21
#2021-03-11|1647.43
#2021-03-12|1657.86
#2021-03-15|1667.19
#2021-03-16|1681.90
#2021-03-17|1679.85
#2021-03-18|1668.27
#2021-03-19|1658.78
#2021-03-22|1670.35
#2021-03-23|1666.66
#2021-03-24|1649.64
#2021-03-25|1653.34
#2021-03-26|1666.46
#2021-03-29|1667.74
#2021-03-30|1664.07
#2021-03-31|1655.52
#2021-04-01|1664.50
#2021-04-02|1668.27
#2021-04-05|1683.01
#2021-04-06|1686.52
#2021-04-07|1686.80
#2021-04-08|1684.57
#2021-04-09|1680.57
#2021-04-12|1677.40
#2021-04-13|1680.55
#2021-04-14|1676.32
#2021-04-15|1689.05
#2021-04-16|1703.88
#2021-04-19|1700.43
#2021-04-20|1690.07
#2021-04-21|1698.08
#2021-04-22|1702.70
#2021-04-23|1704.22
#2021-04-26|1703.72
#2021-04-27|1696.62
#2021-04-28|1694.66
#2021-04-29|1714.20
#2021-04-30|1705.54
#2021-05-03|1712.66
#2021-05-04|1709.06
#2021-05-05|1715.76
#2021-05-06|1733.20
#2021-05-07|1752.38
#2021-05-10|1756.62
#2021-05-11|1737.21
#2021-05-12|1714.95
#2021-05-13|1715.13
#2021-05-14|1736.20
#2021-05-17|1717.67
#2021-05-18|1707.97
#2021-05-19|1691.89
#2021-05-20|1709.26
#2021-05-21|1712.24
#2021-05-24|1719.92
#2021-05-25|1715.12
#2021-05-26|1718.16
#2021-05-27|1719.82
#2021-05-28|1724.53
#2021-05-31|1724.25
#2021-06-01|1721.58
#2021-06-02|1722.75
#2021-06-03|1721.81
#2021-06-04|1732.73
#2021-06-07|1737.34
#2021-06-08|1734.91
#2021-06-09|1732.29
#2021-06-10|1742.74
#2021-06-11|1743.64
#2021-06-14|1742.82
#2021-06-15|1740.91
#2021-06-16|1732.25
#2021-06-17|1722.38
#2021-06-18|1702.35
#2021-06-21|1715.28
#2021-06-22|1725.55
#2021-06-23|1713.31
#2021-06-24|1721.08
#2021-06-25|1729.61
#2021-06-28|1725.80
#2021-06-29|1726.33
#2021-06-30|1729.02
#2021-07-01|1733.37
#2021-07-02|1741.82
#2021-07-05|1740.45
#2021-07-06|1732.35
#2021-07-07|1734.26
#2021-07-08|1729.26
#2021-07-09|1738.25
#2021-07-12|1742.26
#2021-07-13|1740.78
#2021-07-14|1740.86
#2021-07-15|1735.97
#2021-07-16|1732.03
#2021-07-19|1707.32
#2021-07-20|1711.69
#2021-07-21|1721.93
#2021-07-22|1726.31
#2021-07-23|1736.93
#2021-07-26|1739.61
#2021-07-27|1737.39
#2021-07-28|1728.31
#2021-07-29|1735.54
#2021-07-30|1733.69
#2021-08-02|1741.08
#2021-08-03|1746.79
#2021-08-04|1737.26
#2021-08-05|1739.54
#2021-08-06|1736.61
#2021-08-09|1733.70
#2021-08-10|1738.94
#2021-08-11|1745.37
#2021-08-12|1748.74
#2021-08-13|1753.76
#2021-08-16|1749.60
#2021-08-17|1746.65
#2021-08-18|1738.53
#2021-08-19|1735.12
#2021-08-20|1743.79
#2021-08-23|1754.97
#2021-08-24|1757.61
#2021-08-25|1756.76
#2021-08-26|1747.96
#2021-08-27|1756.20
#2021-08-30|1762.18
#2021-08-31|1764.92
#2021-09-01|1770.92
#2021-09-02|1778.50
#2021-09-03|1777.39
#2021-09-06|1783.56
#2021-09-07|1777.10
#2021-09-08|1776.27
#2021-09-09|1767.39
#2021-09-10|1758.06
#2021-09-13|1763.01
#2021-09-14|1738.92
#2021-09-15|1740.06
#2021-09-16|1736.16
#2021-09-17|1732.38
#2021-09-20|1714.95
#2021-09-21|1707.00
#2021-09-22|1713.51
#2021-09-23|1724.82
#2021-09-24|1722.41
#2021-09-27|1720.01
#2021-09-28|1697.95
#2021-09-29|1700.90
#2021-09-30|1690.63
#2021-10-01|1698.66
#2021-10-04|1693.11
#2021-10-05|1695.83
#2021-10-06|1683.96
#2021-10-07|1698.79
#2021-10-08|1682.37
#2021-10-11|1664.27
#2021-10-12|1650.86
#2021-10-13|1656.82
#2021-10-14|1676.06
#2021-10-15|1676.39
#2021-10-18|1668.51
#2021-10-19|1681.45
#2021-10-20|1700.72
#2021-10-21|1690.57
#2021-10-22|1684.44
#2021-10-25|1675.58
#2021-10-26|1682.82
#2021-10-27|1672.21
#2021-10-28|1668.88
#2021-10-29|1652.62
#2021-11-01|1665.69
#2021-11-02|1671.72
#2021-11-03|1679.73
#2021-11-04|1674.98
#2021-11-05|1685.77
#2021-11-08|1683.27
#2021-11-09|1691.90
#2021-11-10|1692.74
#2021-11-11|1686.39
#2021-11-12|1692.94
#2021-11-15|1692.72
#2021-11-16|1688.24
#2021-11-17|1683.61
#2021-11-18|1662.41
#2021-11-19|1651.89
#2021-11-22|1659.53
#2021-11-23|1662.95
#2021-11-24|1658.80
#2021-11-25|1662.90
#2021-11-26|1637.52
#2021-11-29|1635.31
#2021-11-30|1601.20
#2021-12-01|1596.60
#2021-12-02|1616.13
#2021-12-03|1617.64
#2021-12-06|1620.14
#2021-12-07|1624.11
#2021-12-08|1620.55
#2021-12-09|1613.56
#2021-12-10|1620.50
#2021-12-13|1611.17
#2021-12-14|1613.97
#2021-12-15|1616.26
#2021-12-16|1640.75
#2021-12-17|1645.13
#2021-12-20|1632.00
#2021-12-21|1646.33
#2021-12-22|1654.11
#2021-12-23|1666.55
#2021-12-24|1665.44
#2021-12-27|1669.57
#2021-12-28|1675.11
#2021-12-29|1675.19
#2021-12-30|1675.49
#2021-12-31|1672.71
#2022-01-03|1675.87
#2022-01-04|1673.58
#2022-01-05|1669.77
#2022-01-06|1666.95
#2022-01-07|1665.11
#2022-01-10|1664.59
#2022-01-11|1672.27
#2022-01-12|1681.51
#2022-01-13|1681.19
#2022-01-14|1677.45
#2022-01-17|1676.31
#2022-01-18|1659.19
#2022-01-19|1652.42
#2022-01-20|1649.06
#2022-01-21|1628.93
#2022-01-24|1621.11
#2022-01-25|1615.78
#2022-01-26|1591.03
#2022-01-27|1577.67
#2022-01-28|1607.71
#2022-01-31|1625.39
#2022-02-01|1624.93
#2022-02-02|1635.51
#2022-02-03|1640.32
#2022-02-04|1633.09
#2022-02-07|1634.35
#2022-02-08|1638.78
#2022-02-09|1663.27
#2022-02-10|1646.74
#2022-02-11|1634.27
#2022-02-14|1617.87
#2022-02-15|1636.07
#2022-02-16|1636.57
#2022-02-17|1623.93
#2022-02-18|1621.50
#2022-02-21|1618.00
#2022-02-22|1611.41
#2022-02-23|1589.55
#2022-02-24|1567.32
#2022-02-25|1605.29
#2022-02-28|1597.83
#2022-03-01|1586.29
#2022-03-02|1595.40
#2022-03-03|1594.17
#2022-03-04|1580.98
#2022-03-07|1556.74
#2022-03-08|1532.95
#2022-03-09|1561.43
#2022-03-10|1560.21
#2022-03-11|1554.62
#2022-03-14|1546.32
#2022-03-15|1557.01
#2022-03-16|1576.34
#2022-03-17|1592.81
#2022-03-18|1589.30
#2022-03-21|1587.29
#2022-03-22|1596.11
#2022-03-23|1587.19
#2022-03-24|1594.68
#2022-03-25|1599.32
#2022-03-28|1603.05
#2022-03-29|1620.57
#2022-03-30|1627.11
#2022-03-31|1610.19
#2022-04-01|1623.99
#2022-04-04|1636.18
#2022-04-05|1632.49
#2022-04-06|1627.19
#2022-04-07|1621.18
#2022-04-08|1631.12
#2022-04-11|1626.93
#2022-04-12|1620.23
#2022-04-13|1634.45
#2022-04-14|1625.96
#2022-04-15|1624.88
#2022-04-18|1611.53
#2022-04-19|1619.83
#2022-04-20|1626.15
#2022-04-21|1617.14
#2022-04-22|1577.82
#2022-04-25|1567.01
#2022-04-26|1547.07
#2022-04-27|1530.83
#2022-04-28|1527.16
#2022-04-29|1495.78
#2022-05-02|1500.02
#2022-05-03|1506.05
#2022-05-04|1530.19
#2022-05-05|1509.90
#2022-05-06|1497.08
#2022-05-09|1472.54
#2022-05-10|1476.15
#2022-05-11|1468.32
#2022-05-12|1468.28
#2022-05-13|1491.19
#2022-05-16|1496.17
#2022-05-17|1520.30
#2022-05-18|1501.56
#2022-05-19|1479.55
#2022-05-20|1492.57
#2022-05-23|1509.92
#2022-05-24|1514.86
#2022-05-25|1525.15
#2022-05-26|1540.16
#2022-05-27|1554.66
#2022-05-30|1557.95
#2022-05-31|1548.82
#2022-06-01|1541.47
#2022-06-02|1545.48
#2022-06-03|1532.48
#2022-06-06|1530.94
#2022-06-07|1532.14
#2022-06-08|1523.99
#2022-06-09|1503.79
#2022-06-10|1478.33
#2022-06-13|1437.47
#2022-06-14|1423.13
#2022-06-15|1432.45
#2022-06-16|1406.63
#2022-06-17|1415.74
#2022-06-20|1426.46
#2022-06-21|1441.54
#2022-06-22|1446.70
#2022-06-23|1458.05
#2022-06-24|1473.67
#2022-06-27|1478.31
#2022-06-28|1465.20
#2022-06-29|1461.04
#2022-06-30|1453.33
#2022-07-01|1465.19
#2022-07-04|1470.38
#2022-07-05|1460.93
#2022-07-06|1460.08
#2022-07-07|1469.36
#2022-07-08|1467.81
#2022-07-11|1454.68
#2022-07-12|1457.00
#2022-07-13|1456.78
#2022-07-14|1440.67
#2022-07-15|1459.35
#2022-07-18|1459.04
#2022-07-19|1475.59
#2022-07-20|1472.29
#2022-07-21|1465.10
#2022-07-22|1451.55
#2022-07-25|1450.54
#2022-07-26|1446.89
#2022-07-27|1458.90
#2022-07-28|1455.38
#2022-07-29|1451.19
#2022-08-01|1456.88
#2022-08-02|1446.98
#2022-08-03|1449.74
#2022-08-04|1455.88
#2022-08-05|1453.28
#2022-08-08|1453.89
#2022-08-09|1444.09
#2022-08-10|1463.89
#2022-08-11|1467.52
#2022-08-12|1475.41
#2022-08-15|1480.83
#2022-08-16|1483.63
#2022-08-17|1468.67
#2022-08-18|1471.76
#2022-08-19|1463.35
#2022-08-22|1443.65
#2022-08-23|1435.83
#2022-08-24|1432.99
#2022-08-25|1443.98
#2022-08-26|1422.85
#2022-08-29|1409.65
#2022-08-30|1405.15
#2022-08-31|1399.44
#2022-09-01|1392.28
#2022-09-02|1385.05
#2022-09-05|1378.14
#2022-09-06|1364.28
#2022-09-07|1367.63
#2022-09-08|1371.38
#2022-09-09|1395.66
#2022-09-12|1409.97
#2022-09-13|1367.62
#2022-09-14|1361.84
#2022-09-15|1352.28
#2022-09-16|1347.46
#2022-09-19|1344.41
#2022-09-20|1330.85
#2022-09-21|1309.06
#2022-09-22|1299.65
#2022-09-23|1276.57
#2022-09-26|1254.87
#2022-09-27|1251.49
#2022-09-28|1262.17
#2022-09-29|1249.53
#2022-09-30|1238.67
#2022-10-03|1267.55
#2022-10-04|1298.82
#2022-10-05|1287.38
#2022-10-06|1272.49
#2022-10-07|1249.61
#2022-10-10|1241.21
#2022-10-11|1228.20
#2022-10-12|1218.84
#2022-10-13|1234.19
#2022-10-14|1230.98
#2022-10-17|1252.69
#2022-10-18|1263.20
#2022-10-19|1255.84
#2022-10-20|1261.80
#2022-10-21|1257.78
#2022-10-24|1271.63
#2022-10-25|1296.90
#2022-10-26|1307.77
#2022-10-27|1312.74
#2022-10-28|1333.70
#2022-10-31|1333.08
#2022-11-01|1337.32
#2022-11-02|1331.16
#2022-11-03|1310.02
#2022-11-04|1325.27
#2022-11-07|1335.41
#2022-11-08|1348.61
#2022-11-09|1333.99
#2022-11-10|1371.71
#2022-11-11|1384.43
#2022-11-14|1371.99
#2022-11-15|1373.11
#2022-11-16|1368.10
#2022-11-17|1371.25
#2022-11-18|1385.43
#2022-11-21|1376.84
#2022-11-22|1391.26
#2022-11-23|1399.28
#2022-11-24|1405.39
#2022-11-25|1406.76
#2022-11-28|1393.74
#2022-11-29|1390.94
#2022-11-30|1408.12
#2022-12-01|1420.12
#2022-12-02|1412.58
#2022-12-05|1399.89
#2022-12-06|1387.17
#2022-12-07|1381.84
#2022-12-08|1385.48
#2022-12-09|1388.90
#2022-12-12|1396.13
#2022-12-13|1407.21
#2022-12-14|1394.35
#2022-12-15|1368.20
#2022-12-16|1352.78
#2022-12-19|1345.04
#2022-12-20|1350.62
#2022-12-21|1362.39
#2022-12-22|1361.57
#2022-12-23|1364.32
#2022-12-26|1364.21
#2022-12-27|1368.52
#2022-12-28|1356.77
#2022-12-29|1370.42
#2022-12-30|1368.66
#2023-01-02|1371.58
#2023-01-03|1381.98
#2023-01-04|1396.85
#2023-01-05|1396.82
#2023-01-06|1421.33
#2023-01-09|1429.93
#2023-01-10|1434.25
#2023-01-11|1433.41
#2023-01-12|1450.98
#2023-01-13|1456.14
#2023-01-16|1455.54
#2023-01-17|1449.29
#2023-01-18|1438.66
#2023-01-19|1426.14
#2023-01-20|1439.10
#2023-01-23|1448.02
#2023-01-24|1454.79
#2023-01-25|1466.26
#2023-01-26|1469.40
#2023-01-27|1466.31
#2023-01-30|1464.39
#2023-01-31|1469.90
#2023-02-01|1481.46
#2023-02-02|1496.54
#2023-02-03|1471.54
#2023-02-06|1452.61
#2023-02-07|1451.89
#2023-02-08|1444.26
#2023-02-09|1436.28
#2023-02-10|1439.09
#2023-02-13|1448.51
#2023-02-14|1454.34
#2023-02-15|1456.51
#2023-02-16|1465.75
#2023-02-17|1464.99
#2023-02-20|1468.94
#2023-02-21|1446.06
#2023-02-22|1443.49
#2023-02-23|1436.00
#2023-02-24|1422.18
#2023-02-27|1425.16
#2023-02-28|1419.60
#2023-03-01|1415.33
#2023-03-02|1414.42
#2023-03-03|1427.88
#2023-03-06|1435.51
#2023-03-07|1420.14
#2023-03-08|1418.76
#2023-03-09|1409.39
#2023-03-10|1402.35
#2023-03-13|1398.55
#2023-03-14|1401.56
#2023-03-15|1397.87
#2023-03-16|1405.96
#2023-03-17|1405.66
#2023-03-20|1420.98
#2023-03-21|1427.49
#2023-03-22|1417.24
#2023-03-23|1425.40
#2023-03-24|1424.43
#2023-03-27|1432.00
#2023-03-28|1430.92
#2023-03-29|1445.08
#2023-03-30|1452.45
#2023-03-31|1464.43
#2023-04-03|1470.29
#2023-04-04|1476.18
#2023-04-05|1483.44
#2023-04-06|1482.21
#2023-04-07|1481.34
#2023-04-10|1479.23
#2023-04-11|1481.73
#2023-04-12|1478.62
#2023-04-13|1491.25
#2023-04-14|1485.67
#2023-04-17|1484.28
#2023-04-18|1483.90
#2023-04-19|1468.16
#2023-04-20|1439.91
#2023-04-21|1441.93
#2023-04-24|1436.15
#2023-04-25|1430.28
#2023-04-26|1430.18
#2023-04-27|1456.65
#2023-04-28|1466.50
#2023-05-01|1465.21
#2023-05-02|1439.66
#2023-05-03|1440.08
#2023-05-04|1432.72
#2023-05-05|1441.08
#2023-05-08|1442.43
#2023-05-09|1433.61
#2023-05-10|1437.47
#2023-05-11|1433.40
#2023-05-12|1429.98
#2023-05-15|1433.35
#2023-05-16|1421.80
#2023-05-17|1423.32
#2023-05-18|1423.62
#2023-05-19|1425.79
#2023-05-22|1428.50
#2023-05-23|1420.13
#2023-05-24|1406.54
#2023-05-25|1389.45
#2023-05-26|1400.17
#2023-05-29|1405.73
#2023-05-30|1404.21
#2023-05-31|1398.58
#2023-06-01|1407.02
#2023-06-02|1397.36
#2023-06-05|1403.39
#2023-06-06|1400.43
#2023-06-07|1409.58
#2023-06-08|1412.00
#2023-06-09|1412.46
#2023-06-12|1417.97
#2023-06-13|1424.46
#2023-06-14|1430.12
#2023-06-15|1441.73
#2023-06-16|1439.87
#2023-06-19|1436.33
#2023-06-20|1423.31
#2023-06-21|1417.79
#2023-06-22|1415.40
#2023-06-23|1401.85
#2023-06-26|1409.34
#2023-06-27|1425.81
#2023-06-28|1433.57
#2023-06-29|1437.16
#2023-06-30|1443.51
#2023-07-03|1449.89
#2023-07-04|1449.72
#2023-07-05|1446.66
#2023-07-06|1433.38
#2023-07-07|1432.59
#2023-07-10|1431.28
#2023-07-11|1439.80
#2023-07-12|1449.21
#2023-07-13|1459.38
#2023-07-14|1440.07
#2023-07-17|1423.27
#2023-07-18|1427.30
#2023-07-19|1446.43
#2023-07-20|1448.25
#2023-07-21|1448.32
#2023-07-24|1458.04
#2023-07-25|1456.38
#2023-07-26|1452.52
#2023-07-27|1453.90
#2023-07-28|1453.12
#2023-07-31|1450.50
#2023-08-01|1450.29
#2023-08-02|1431.01
#2023-08-03|1424.92
#2023-08-04|1424.08
#2023-08-07|1427.72
#2023-08-08|1424.35
#2023-08-09|1429.10
#2023-08-10|1437.74
#2023-08-11|1437.10
#2023-08-14|1436.11
#2023-08-15|1431.55
#2023-08-16|1421.44
#2023-08-17|1420.88
#2023-08-18|1417.83
#2023-08-21|1417.80
#2023-08-22|1422.01
#2023-08-23|1428.44
#2023-08-24|1423.15
#2023-08-25|1420.03
#2023-08-28|1433.53
#2023-08-29|1453.78
#2023-08-30|1461.32
#2023-08-31|1464.14
#2023-09-01|1459.33
#2023-09-04|1457.47
#2023-09-05|1440.37
#2023-09-06|1441.79
#2023-09-07|1440.74
#2023-09-08|1438.81
#2023-09-11|1450.12
#2023-09-12|1449.66
#2023-09-13|1451.01
#2023-09-14|1464.18
#2023-09-15|1461.78
#2023-09-18|1456.49
#2023-09-19|1455.83
#2023-09-20|1456.22
#2023-09-21|1434.78
#2023-09-22|1433.26
#2023-09-25|1425.91
#2023-09-26|1410.51
#2023-09-27|1407.74
#2023-09-28|1412.60
#2023-09-29|1413.32
#2023-10-02|1403.85
#2023-10-03|1393.21
#2023-10-04|1383.53
#2023-10-05|1387.26
#2023-10-06|1388.25
#2023-10-09|1400.07
#2023-10-10|1415.12
#2023-10-11|1422.70
#2023-10-12|1416.48
#2023-10-13|1406.82
#2023-10-16|1410.67
#2023-10-17|1418.74
#2023-10-18|1410.79
#2023-10-19|1402.43
#2023-10-20|1393.23
#2023-10-23|1384.81
#2023-10-24|1404.64
#2023-10-25|1392.94
#2023-10-26|1367.41
#2023-10-27|1366.47
#2023-10-30|1380.53
#2023-10-31|1391.51
#2023-11-01|1404.97
#2023-11-02|1431.03
#2023-11-03|1452.92
#2023-11-06|1460.91
#2023-11-07|1453.39
#2023-11-08|1442.92
#2023-11-09|1442.36
#2023-11-10|1440.94
#2023-11-13|1439.93
#2023-11-14|1454.37
#2023-11-15|1471.24
#2023-11-16|1458.27
#2023-11-17|1461.99
#2023-11-20|1473.99
#2023-11-21|1472.27
#2023-11-22|1469.03
#2023-11-23|1471.11
#2023-11-24|1470.72
#2023-11-27|1467.57
#2023-11-28|1476.70
#2023-11-29|1480.31
#2023-11-30|1486.85
#2023-12-01|1487.57
#2023-12-04|1489.28
#2023-12-05|1479.53
#2023-12-06|1483.76
#2023-12-07|1486.60
#2023-12-08|1490.43
#2023-12-11|1491.40
#2023-12-12|1492.76
#2023-12-13|1494.91
#2023-12-14|1517.27
#2023-12-15|1509.22
#2023-12-18|1506.90
#2023-12-19|1507.90
#2023-12-20|1507.54
#2023-12-21|1510.97
#2023-12-22|1518.26
#2023-12-25|1518.61
#2023-12-26|1525.31
#2023-12-27|1537.30
#2023-12-28|1545.62
#2023-12-29|1544.56
#2024-01-01|1544.43
#2024-01-02|1549.06
#2024-01-03|1535.27
#2024-01-04|1531.66
#2024-01-05|1537.63
#2024-01-08|1544.43
#2024-01-09|1534.64
#2024-01-10|1532.87
#2024-01-11|1528.66
#2024-01-12|1535.98
#2024-01-15|1540.29
#2024-01-16|1532.39
#2024-01-17|1512.95
#2024-01-18|1522.12
#2024-01-19|1542.65
#2024-01-22|1552.66
#2024-01-23|1563.69
#2024-01-24|1553.99
#2024-01-25|1564.35
#2024-01-26|1564.87
#2024-01-29|1568.61
#2024-01-30|1568.56
#2024-01-31|1553.45
#2024-02-01|1561.83
#2024-02-02|1554.17
#2024-02-05|1535.22
#2024-02-06|1534.06
#2024-02-07|1524.98
#2024-02-08|1512.39
#2024-02-09|1520.25
#2024-02-12|1524.95
#2024-02-13|1515.94
#2024-02-14|1514.31
#2024-02-15|1516.61
#2024-02-16|1511.51
#2024-02-19|1517.37
#2024-02-20|1519.22
#2024-02-21|1518.83
#2024-02-22|1525.45
#2024-02-23|1525.76
#2024-02-26|1518.85
#2024-02-27|1523.45
#2024-02-28|1519.42
#2024-02-29|1525.61
#2024-03-01|1530.28
#2024-03-04|1531.02
#2024-03-05|1529.37
#2024-03-06|1532.18
#2024-03-07|1529.17
#2024-03-08|1541.53
#2024-03-11|1542.94
#2024-03-12|1543.25
#2024-03-13|1543.38
#2024-03-14|1536.18
#2024-03-15|1523.98
#2024-03-18|1529.92
#2024-03-19|1526.40
#2024-03-20|1542.21
#2024-03-21|1558.22
#2024-03-22|1552.76
#2024-03-25|1551.07
#2024-03-26|1554.36
#2024-03-27|1561.14
#2024-03-28|1567.53
#2024-03-29|1572.08
#2024-04-01|1564.88
#2024-04-02|1565.95
#2024-04-03|1564.02
#2024-04-04|1561.63
#2024-04-05|1551.99
#2024-04-08|1551.70
#2024-04-09|1553.38
#2024-04-10|1538.82
#2024-04-11|1535.21
#2024-04-12|1514.90
#2024-04-15|1501.00
#2024-04-16|1480.95
#2024-04-17|1477.80
#2024-04-18|1489.68
#2024-04-19|1486.19
#2024-04-22|1484.65
#2024-04-23|1495.24
#2024-04-24|1504.87
#2024-04-25|1486.85
#2024-04-26|1492.88
#2024-04-29|1501.27
#2024-04-30|1489.72
#2024-05-01|1488.42
#2024-05-02|1496.92
#2024-05-03|1510.03
#2024-05-06|1512.76
#2024-05-07|1523.76
#2024-05-08|1528.26
#2024-05-09|1524.61
#2024-05-10|1534.77
#2024-05-13|1537.52
#2024-05-14|1543.81
#2024-05-15|1550.02
#2024-05-16|1552.38
#2024-05-17|1548.55
#2024-05-20|1549.00
#2024-05-21|1537.98
#2024-05-22|1539.24
#2024-05-23|1528.84
#2024-05-24|1521.12
#2024-05-27|1528.64
#2024-05-28|1526.99
#2024-05-29|1509.15
#2024-05-30|1516.77
#2024-05-31|1532.24
#2024-06-03|1542.87
#2024-06-04|1544.48
#2024-06-05|1548.93
#2024-06-06|1551.42
#2024-06-07|1543.02
#2024-06-10|1532.55
#2024-06-11|1526.21
#2024-06-12|1529.56
#2024-06-13|1533.17
#2024-06-14|1532.26
#2024-06-17|1529.05
#2024-06-18|1539.76
#2024-06-19|1545.44
#2024-06-20|1551.42
#2024-06-21|1549.65
#2024-06-24|1559.48
#2024-06-25|1559.30
#2024-06-26|1557.07
#2024-06-27|1563.97
#2024-06-28|1574.98
#2024-07-01|1579.86
#2024-07-02|1572.48
#2024-07-03|1579.93
#2024-07-04|1593.93
#2024-07-05|1602.00
#2024-07-08|1601.69
#2024-07-09|1603.59
#2024-07-10|1611.86
#2024-07-11|1624.93
#2024-07-12|1621.45
#2024-07-15|1626.25
#2024-07-16|1633.85
#2024-07-17|1643.80
#2024-07-18|1636.88
#2024-07-19|1618.70
#2024-07-22|1603.87
#2024-07-23|1600.21
#2024-07-24|1595.77
#2024-07-25|1585.94
#2024-07-26|1602.16
#2024-07-29|1608.44
#2024-07-30|1605.23
#2024-07-31|1638.38
#2024-08-01|1627.55
#2024-08-02|1608.35
#2024-08-05|1548.04
#2024-08-06|1561.70
#2024-08-07|1576.94
#2024-08-08|1584.33
#2024-08-09|1595.52
#2024-08-12|1590.72
#2024-08-13|1605.56
#2024-08-14|1618.49
#2024-08-15|1627.73
#2024-08-16|1649.38
#2024-08-19|1661.98
#2024-08-20|1665.26
#2024-08-21|1664.92
#2024-08-22|1662.98
#2024-08-23|1676.40
#2024-08-26|1678.28
#2024-08-27|1679.33
#2024-08-28|1675.08
#2024-08-29|1667.83
#2024-08-30|1675.05
#2024-09-02|1674.17
#2024-09-03|1668.08
#2024-09-04|1650.82
#2024-09-05|1655.50
#2024-09-06|1647.89
#2024-09-09|1650.30
#2024-09-10|1646.86
#2024-09-11|1648.06
#2024-09-12|1670.82
#2024-09-13|1679.37
#2024-09-16|1691.62
#2024-09-17|1680.90
#2024-09-18|1678.77
#2024-09-19|1681.64
#2024-09-20|1685.35
#2024-09-23|1692.49
#2024-09-24|1704.30
#2024-09-25|1696.21
#2024-09-26|1710.67
#2024-09-27|1720.61
#2024-09-30|1707.77
#2024-10-01|1705.75
#2024-10-02|1701.42
#2024-10-03|1692.44
#2024-10-04|1687.95
#2024-10-07|1685.35
#2024-10-08|1683.27
#2024-10-09|1693.16
#2024-10-10|1687.10
#2024-10-11|1691.11
#2024-10-14|1699.39
#2024-10-15|1707.14
#2024-10-16|1717.01
#2024-10-17|1716.35
#2024-10-18|1720.97
#2024-10-21|1706.57
#2024-10-22|1689.49
#2024-10-23|1697.56
#2024-10-24|1692.26
#2024-10-25|1682.81
#2024-10-28|1691.17
#2024-10-29|1696.80
#2024-10-30|1692.84
#2024-10-31|1691.93
#2024-11-01|1692.41
#2024-11-04|1692.79
#2024-11-05|1697.17
#2024-11-06|1712.15
#2024-11-07|1709.09
#2024-11-08|1711.50
#2024-11-11|1707.71
#2024-11-12|1688.32
#2024-11-13|1682.99
#2024-11-14|1667.60
#2024-11-15|1674.86
#2024-11-18|1689.89
#2024-11-19|1686.18
#2024-11-20|1684.85
#2024-11-21|1696.97
#2024-11-22|1706.11
#2024-11-25|1717.24
#2024-11-26|1722.04
#2024-11-27|1725.25
#2024-11-28|1724.33
#2024-11-29|1725.54
#2024-12-02|1722.34
#2024-12-03|1734.37
#2024-12-04|1722.92
#2024-12-05|1732.86
#2024-12-06|1734.42
#2024-12-09|1702.88
#2024-12-10|1700.34
#2024-12-11|1698.35
#2024-12-12|1709.36
#2024-12-13|1707.92
#2024-12-16|1689.42
#2024-12-17|1676.14
#2024-12-18|1661.20
#2024-12-19|1637.67
#2024-12-20|1644.71
#2024-12-23|1648.42
#2024-12-24|1656.64
#2024-12-25|1657.14
#2024-12-26|1657.13
#2024-12-27|1661.53
#2024-12-30|1648.68
#2024-12-31|1651.64
#2025-01-01|1652.17
#2025-01-02|1653.71
#2025-01-03|1662.98
#2025-01-06|1660.00
#2025-01-07|1651.56
#2025-01-08|1652.84
#2025-01-09|1650.35
#2025-01-10|1629.96
#2025-01-13|1623.08
#2025-01-14|1635.08
#2025-01-15|1644.85
#2025-01-16|1652.11
#2025-01-17|1659.93
#2025-01-20|1665.44
#2025-01-21|1676.48
#2025-01-22|1684.09
#2025-01-23|1689.74
#2025-01-24|1697.43
#2025-01-27|1698.52
#2025-01-28|1699.51
#2025-01-29|1707.46
#2025-01-30|1697.73
#2025-01-31|1688.16
#2025-02-03|1685.37
#2025-02-04|1698.65
#2025-02-05|1723.59
#2025-02-06|1728.66
#2025-02-07|1727.90
#2025-02-10|1743.04
#2025-02-11|1747.84
#2025-02-12|1753.94
#2025-02-13|1766.81
#2025-02-14|1781.12
#2025-02-17|1783.23
#2025-02-18|1791.60
#2025-02-19|1800.46
#2025-02-20|1801.38
#2025-02-21|1804.85
#2025-02-24|1804.96
#2025-02-25|1809.54
#2025-02-26|1801.93
#2025-02-27|1795.36
#2025-02-28|1785.43
#2025-03-03|1795.26
#2025-03-04|1772.79
#2025-03-05|1788.11
#2025-03-06|1800.05
#2025-03-07|1817.03
#2025-03-10|1803.95
#2025-03-11|1771.52
#2025-03-12|1762.56
#2025-03-13|1766.63
#2025-03-14|1777.41
#2025-03-17|1803.06
#2025-03-18|1805.93
#2025-03-19|1807.49
#2025-03-20|1809.00
#2025-03-21|1813.16
#2025-03-24|1815.47
#2025-03-25|1812.57
#2025-03-26|1824.15
#2025-03-27|1823.37
#2025-03-28|1814.44
#2025-03-31|1800.60
#2025-04-01|1808.07
#2025-04-02|1800.67
#2025-04-03|1776.93
#2025-04-04|1715.64
#2025-04-07|1656.58
#2025-04-08|1658.83
#2025-04-09|1697.28
#2025-04-10|1728.19
#2025-04-11|1741.30
#2025-04-14|1768.54
#2025-04-15|1780.59
#2025-04-16|1760.02
#2025-04-17|1770.13
#2025-04-18|1772.54
#2025-04-21|1755.02
#2025-04-22|1774.65
#2025-04-23|1788.20
#2025-04-24|1790.20
#2025-04-25|1775.53
#2025-04-28|1785.95
#2025-04-29|1799.20
#2025-04-30|1823.07
#2025-05-01|1820.16
#2025-05-02|1838.06
#2025-05-05|1838.95
#2025-05-06|1849.80
#2025-05-07|1845.49
#2025-05-08|1831.89
#2025-05-09|1840.06
#2025-05-12|1844.21
#2025-05-13|1832.76
#2025-05-14|1839.00
#2025-05-15|1867.10
#2025-05-16|1874.47
#2025-05-19|1881.92
#2025-05-20|1887.23
#2025-05-21|1884.70
#2025-05-22|1871.94
#2025-05-23|1871.69
#2025-05-26|1877.81
#2025-05-27|1879.20
#2025-05-28|1877.79
#2025-05-29|1871.28
#2025-05-30|1872.92
#2025-06-02|1884.68
#2025-06-03|1891.48
#2025-06-04|1896.42
#2025-06-05|1907.37
#2025-06-06|1913.04
#2025-06-09|1914.50
#2025-06-10|1913.52
#2025-06-11|1907.86
#2025-06-12|1908.67
#2025-06-13|1887.84
#2025-06-16|1904.51
#2025-06-17|1884.92
#2025-06-18|1890.06
#2025-06-19|1880.33
#2025-06-20|1888.79
#2025-06-23|1899.74
#2025-06-24|1940.04
#2025-06-25|1932.19
#2025-06-26|1949.47
#2025-06-27|1961.19
#2025-06-30|1981.59
#2025-07-01|1991.41
#2025-07-02|1988.52
#2025-07-03|2000.12
#2025-07-04|1998.58
#2025-07-07|1980.89
#2025-07-08|1979.27
#2025-07-09|1972.39
#2025-07-10|1965.44
#2025-07-11|1958.25
#2025-07-14|1957.50
#2025-07-15|1947.44
#2025-07-16|1952.45
#2025-07-17|1967.85
#2025-07-18|1972.76
#2025-07-21|1991.34
#2025-07-22|1991.82
#2025-07-23|2007.37
#2025-07-24|2021.51
#2025-07-25|2000.30
#2025-07-28|1993.36
#2025-07-29|1985.07
#2025-07-30|1994.06
#2025-07-31|1984.85
#2025-08-01|1969.02
#2025-08-04|1990.96
#2025-08-05|1989.51
#2025-08-06|2010.20
#2025-08-07|2019.98
#2025-08-08|2037.96
#2025-08-11|2033.79
#2025-08-12|2060.29
#2025-08-13|2074.11
#2025-08-14|2066.73
#2025-08-15|2076.35
#2025-08-18|2078.99
#2025-08-19|2072.66
#2025-08-20|2069.10
#2025-08-21|2063.17
#2025-08-22|2076.23
#2025-08-25|2077.42
#2025-08-26|2068.52
#2025-08-27|2074.31
#2025-08-28|2080.19
#2025-08-29|2083.32
#2025-09-01|2076.90
#2025-09-02|2073.98
#2025-09-03|2061.94
#2025-09-04|2079.92
#2025-09-05|2086.52
#2025-09-08|2075.84
#2025-09-09|2086.25
#2025-09-10|2100.84
#2025-09-11|2122.23
#2025-09-12|2114.00
#2025-09-15|2124.16
#2025-09-16|2130.12
#2025-09-17|2136.46
#2025-09-18|2134.04
#2025-09-19|2127.88
#2025-09-22|2126.22
#2025-09-23|2128.66
#2025-09-24|2125.38
#2025-09-25|2130.65
#2025-09-26|2108.20
#2025-09-29|2114.75
#2025-09-30|2124.19
#2025-10-01|2129.99
#2025-10-02|2134.45
#2025-10-03|2144.84
#2025-10-06|2136.98
#2025-10-07|2131.46
#2025-10-08|2143.79
#2025-10-09|2153.06
#2025-10-10|2144.96
#2025-10-13|2124.46
#2025-10-14|2120.32
#2025-10-15|2150.27
#2025-10-16|2169.67
#2025-10-17|2167.63
#2025-10-20|2190.82
#2025-10-21|2183.29
#2025-10-22|2170.16
#2025-10-23|2150.03
#2025-10-24|2168.06
#2025-10-27|2203.67
#2025-10-28|2209.95
#2025-10-29|2210.07
#2025-10-30|2192.15
#2025-10-31|2201.84
#2025-11-03|2206.41
#2025-11-04|2158.02
#2025-11-05|2120.30
#2025-11-06|2113.04
#2025-11-07|2105.05
#2025-11-10|2123.05
#2025-11-11|2144.05
#2025-11-12|2150.57
#2025-11-13|2148.95
#2025-11-14|2121.12
#2025-11-17|2125.35
#2025-11-18|2093.81
#2025-11-19|2079.85
#2025-11-20|2071.19
#2025-11-21|2053.28
#2025-11-24|2063.26
#2025-11-25|2076.07
#2025-11-26|2099.69
#2025-11-27|2104.78
#2025-11-28|2104.80
#2025-12-01|2091.52
#2025-12-02|2099.58
#2025-12-03|2108.40
#2025-12-04|2127.83
#2025-12-05|2146.20
#2025-12-08|2139.18
#2025-12-09|2131.17
#2025-12-10|2138.09
#2025-12-11|2137.68
#2025-12-12|2131.60
#2025-12-15|2117.21
#2025-12-16|2105.07
#2025-12-17|2116.65
#2025-12-18|2116.74
#2025-12-19|2126.36
#2025-12-22|2147.53
#2025-12-23|2154.96
#2025-12-24|2165.03
#2025-12-25|2164.96
#2025-12-26|2186.92
#2025-12-29|2200.28
#2025-12-30|2198.96
#2025-12-31|2192.64
#2026-01-01|2193.39
#2026-01-02|2221.38
#2026-01-05|2252.66
#2026-01-06|2251.08
#2026-01-07|2243.52
#2026-01-08|2222.79
#2026-01-09|2217.43
#2026-01-12|2221.97
#2026-01-13|2212.49
#2026-01-14|2220.47
#2026-01-15|2234.24
#2026-01-16|2236.99
#2026-01-19|2240.65
#2026-01-20|2213.25
#2026-01-21|2224.30
#2026-01-22|2266.31
#2026-01-23|2272.86
#2026-01-26|2297.45
#2026-01-27|2330.84
#2026-01-28|2365.23
#2026-01-29|2362.71
#2026-01-30|2376.67
#2026-02-02|2340.81
#2026-02-03|2432.78
#2026-02-04|2434.18
#2026-02-05|2390.38
#2026-02-06|2411.56
#2026-02-09|2467.59
#2026-02-10|2485.96
#2026-02-11|2515.74
#2026-02-12|2535.19
#2026-02-13|2544.52
#2026-02-16|2554.27
#2026-02-17|2550.46
#2026-02-18|2537.56
#2026-02-19|2567.86
#2026-02-20|2567.33
#2026-02-23|2584.59
#2026-02-24|2603.60
#2026-02-25|2622.80
#2026-02-26|2651.03
#2026-02-27|2667.70
#2026-03-02|2654.27
#2026-03-03|2557.03
#2026-03-04|2506.56
#2026-03-05|2558.80
#2026-03-06|2530.82
#2026-03-09|2459.46
#2026-03-10|2537.20
#2026-03-11|2537.82
#2026-03-12|2509.13
#2026-03-13|2493.73
#2026-03-16|2522.60
#2026-03-17|2549.03
#2026-03-18|2581.68
#2026-03-19|2551.22
#2026-03-20|2524.30
#2026-03-23|2486.19
#2026-03-24|2527.06
#2026-03-25|2544.32
#2026-03-26|2490.26
#2026-03-27|2473.03
#2026-03-30|2435.66
#2026-03-31|2413.25
#2026-04-01|2502.81
#2026-04-02|2472.70
#2026-04-03|2497.09
#2026-04-06|2519.46
#2026-04-07|2536.53
#2026-04-08|2645.51
#2026-04-09|2613.68
#2026-04-10|2613.92