Table Data - Nasdaq N America Telecommunications Large Mid Cap Net Total Return Index
| Title | Nasdaq N America Telecommunications Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA15LMN |
| 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 2026-04-16 |
| Last Updated | 2026-04-16 10:55 PM CDT |
| Notes | For more information about this series, see: NQNA15LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 775.46 |
| 2001-04-02 | 768.58 |
| 2001-04-03 | 742.52 |
| 2001-04-04 | 746.57 |
| 2001-04-05 | 771.43 |
| 2001-04-06 | 754.56 |
| 2001-04-09 | 762.84 |
| 2001-04-10 | 781.92 |
| 2001-04-11 | 773.97 |
| 2001-04-12 | 779.58 |
| 2001-04-13 | . |
| 2001-04-16 | 785.70 |
| 2001-04-17 | 794.60 |
| 2001-04-18 | 796.74 |
| 2001-04-19 | 800.85 |
| 2001-04-20 | 787.23 |
| 2001-04-23 | 776.13 |
| 2001-04-24 | 778.18 |
| 2001-04-25 | 798.29 |
| 2001-04-26 | 802.03 |
| 2001-04-27 | 815.90 |
| 2001-04-30 | 807.43 |
| 2001-05-01 | 830.24 |
| 2001-05-02 | 825.87 |
| 2001-05-03 | 812.83 |
| 2001-05-04 | 814.74 |
| 2001-05-07 | 826.21 |
| 2001-05-08 | 812.61 |
| 2001-05-09 | 800.30 |
| 2001-05-10 | 800.42 |
| 2001-05-11 | 798.29 |
| 2001-05-14 | 804.35 |
| 2001-05-15 | 805.30 |
| 2001-05-16 | 824.41 |
| 2001-05-17 | 812.18 |
| 2001-05-18 | 820.52 |
| 2001-05-21 | 821.11 |
| 2001-05-22 | 810.46 |
| 2001-05-23 | 796.97 |
| 2001-05-24 | 800.40 |
| 2001-05-25 | 797.48 |
| 2001-05-28 | . |
| 2001-05-29 | 796.59 |
| 2001-05-30 | 784.12 |
| 2001-05-31 | 799.72 |
| 2001-06-01 | 796.69 |
| 2001-06-04 | 796.25 |
| 2001-06-05 | 804.74 |
| 2001-06-06 | 794.57 |
| 2001-06-07 | 786.43 |
| 2001-06-08 | 785.56 |
| 2001-06-11 | 789.04 |
| 2001-06-12 | 787.19 |
| 2001-06-13 | 782.28 |
| 2001-06-14 | 772.94 |
| 2001-06-15 | 760.84 |
| 2001-06-18 | 744.25 |
| 2001-06-19 | 747.72 |
| 2001-06-20 | 751.89 |
| 2001-06-21 | 758.70 |
| 2001-06-22 | 754.28 |
| 2001-06-25 | 747.88 |
| 2001-06-26 | 754.83 |
| 2001-06-27 | 751.63 |
| 2001-06-28 | 766.89 |
| 2001-06-29 | 780.00 |
| 2001-07-02 | 790.71 |
| 2001-07-03 | 789.68 |
| 2001-07-04 | . |
| 2001-07-05 | 784.79 |
| 2001-07-06 | 772.99 |
| 2001-07-09 | 780.14 |
| 2001-07-10 | 792.70 |
| 2001-07-11 | 803.49 |
| 2001-07-12 | 811.65 |
| 2001-07-13 | 807.09 |
| 2001-07-16 | 814.03 |
| 2001-07-17 | 823.09 |
| 2001-07-18 | 817.74 |
| 2001-07-19 | 825.42 |
| 2001-07-20 | 815.97 |
| 2001-07-23 | 799.71 |
| 2001-07-24 | 779.95 |
| 2001-07-25 | 808.03 |
| 2001-07-26 | 816.28 |
| 2001-07-27 | 815.05 |
| 2001-07-30 | 813.58 |
| 2001-07-31 | 807.25 |
| 2001-08-01 | 814.33 |
| 2001-08-02 | 802.54 |
| 2001-08-03 | 794.80 |
| 2001-08-06 | 789.61 |
| 2001-08-07 | 789.49 |
| 2001-08-08 | 775.94 |
| 2001-08-09 | 775.22 |
| 2001-08-10 | 788.94 |
| 2001-08-13 | 788.68 |
| 2001-08-14 | 790.62 |
| 2001-08-15 | 775.44 |
| 2001-08-16 | 780.43 |
| 2001-08-17 | 764.51 |
| 2001-08-20 | 777.05 |
| 2001-08-21 | 766.87 |
| 2001-08-22 | 756.07 |
| 2001-08-23 | 748.27 |
| 2001-08-24 | 757.03 |
| 2001-08-27 | 747.59 |
| 2001-08-28 | 741.67 |
| 2001-08-29 | 737.49 |
| 2001-08-30 | 732.98 |
| 2001-08-31 | 734.89 |
| 2001-09-03 | . |
| 2001-09-04 | 739.27 |
| 2001-09-05 | 736.82 |
| 2001-09-06 | 722.84 |
| 2001-09-07 | 713.28 |
| 2001-09-10 | 740.15 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 732.24 |
| 2001-09-18 | 756.16 |
| 2001-09-19 | 760.46 |
| 2001-09-20 | 762.15 |
| 2001-09-21 | 727.49 |
| 2001-09-24 | 745.87 |
| 2001-09-25 | 772.18 |
| 2001-09-26 | 770.75 |
| 2001-09-27 | 762.01 |
| 2001-09-28 | 773.87 |
| 2001-10-01 | 772.36 |
| 2001-10-02 | 781.65 |
| 2001-10-03 | 774.79 |
| 2001-10-04 | 769.40 |
| 2001-10-05 | 763.55 |
| 2001-10-08 | 770.24 |
| 2001-10-09 | 774.21 |
| 2001-10-10 | 779.97 |
| 2001-10-11 | 766.88 |
| 2001-10-12 | 758.58 |
| 2001-10-15 | 752.90 |
| 2001-10-16 | 745.53 |
| 2001-10-17 | 738.73 |
| 2001-10-18 | 726.76 |
| 2001-10-19 | 729.80 |
| 2001-10-22 | 713.98 |
| 2001-10-23 | 691.64 |
| 2001-10-24 | 691.58 |
| 2001-10-25 | 689.82 |
| 2001-10-26 | 695.33 |
| 2001-10-29 | 692.50 |
| 2001-10-30 | 675.29 |
| 2001-10-31 | 669.22 |
| 2001-11-01 | 680.08 |
| 2001-11-02 | 680.73 |
| 2001-11-05 | 685.01 |
| 2001-11-06 | 683.65 |
| 2001-11-07 | 675.79 |
| 2001-11-08 | 681.53 |
| 2001-11-09 | 686.00 |
| 2001-11-12 | 678.23 |
| 2001-11-13 | 679.59 |
| 2001-11-14 | 682.07 |
| 2001-11-15 | 702.58 |
| 2001-11-16 | 704.47 |
| 2001-11-19 | 706.35 |
| 2001-11-20 | 696.30 |
| 2001-11-21 | 693.51 |
| 2001-11-22 | . |
| 2001-11-23 | 697.10 |
| 2001-11-26 | 699.33 |
| 2001-11-27 | 687.29 |
| 2001-11-28 | 682.36 |
| 2001-11-29 | 684.06 |
| 2001-11-30 | 678.60 |
| 2001-12-03 | 683.11 |
| 2001-12-04 | 684.55 |
| 2001-12-05 | 689.55 |
| 2001-12-06 | 691.04 |
| 2001-12-07 | 679.64 |
| 2001-12-10 | 677.22 |
| 2001-12-11 | 676.62 |
| 2001-12-12 | 675.94 |
| 2001-12-13 | 675.84 |
| 2001-12-14 | 676.99 |
| 2001-12-17 | 695.32 |
| 2001-12-18 | 688.89 |
| 2001-12-19 | 691.65 |
| 2001-12-20 | 697.24 |
| 2001-12-21 | 690.49 |
| 2001-12-24 | 689.49 |
| 2001-12-25 | . |
| 2001-12-26 | 689.41 |
| 2001-12-27 | 697.60 |
| 2001-12-28 | 699.12 |
| 2001-12-31 | 692.26 |
| 2002-01-01 | . |
| 2002-01-02 | 705.37 |
| 2002-01-03 | 715.78 |
| 2002-01-04 | 715.92 |
| 2002-01-07 | 712.18 |
| 2002-01-08 | 710.25 |
| 2002-01-09 | 692.99 |
| 2002-01-10 | 696.82 |
| 2002-01-11 | 695.22 |
| 2002-01-14 | 694.27 |
| 2002-01-15 | 692.26 |
| 2002-01-16 | 682.28 |
| 2002-01-17 | 683.04 |
| 2002-01-18 | 675.27 |
| 2002-01-21 | . |
| 2002-01-22 | 663.29 |
| 2002-01-23 | 674.68 |
| 2002-01-24 | 673.83 |
| 2002-01-25 | 666.49 |
| 2002-01-28 | 671.32 |
| 2002-01-29 | 658.23 |
| 2002-01-30 | 654.95 |
| 2002-01-31 | 665.13 |
| 2002-02-01 | 658.79 |
| 2002-02-04 | 636.77 |
| 2002-02-05 | 627.49 |
| 2002-02-06 | 609.67 |
| 2002-02-07 | 620.79 |
| 2002-02-08 | 633.35 |
| 2002-02-11 | 632.34 |
| 2002-02-12 | 632.88 |
| 2002-02-13 | 636.32 |
| 2002-02-14 | 632.69 |
| 2002-02-15 | 628.26 |
| 2002-02-18 | . |
| 2002-02-19 | 619.87 |
| 2002-02-20 | 634.25 |
| 2002-02-21 | 614.10 |
| 2002-02-22 | 622.34 |
| 2002-02-25 | 639.01 |
| 2002-02-26 | 637.99 |
| 2002-02-27 | 641.35 |
| 2002-02-28 | 641.67 |
| 2002-03-01 | 659.33 |
| 2002-03-04 | 660.99 |
| 2002-03-05 | 654.49 |
| 2002-03-06 | 667.01 |
| 2002-03-07 | 659.60 |
| 2002-03-08 | 654.88 |
| 2002-03-11 | 658.20 |
| 2002-03-12 | 659.47 |
| 2002-03-13 | 657.99 |
| 2002-03-14 | 653.99 |
| 2002-03-15 | 656.36 |
| 2002-03-18 | 657.73 |
| 2002-03-19 | 656.73 |
| 2002-03-20 | 652.66 |
| 2002-03-21 | 647.92 |
| 2002-03-22 | 636.40 |
| 2002-03-25 | 630.43 |
| 2002-03-26 | 631.95 |
| 2002-03-27 | 628.03 |
| 2002-03-28 | 632.03 |
| 2002-03-29 | . |
| 2002-04-01 | 625.62 |
| 2002-04-02 | 624.45 |
| 2002-04-03 | 625.84 |
| 2002-04-04 | 626.13 |
| 2002-04-05 | 619.91 |
| 2002-04-08 | 609.14 |
| 2002-04-09 | 588.13 |
| 2002-04-10 | 592.64 |
| 2002-04-11 | 562.91 |
| 2002-04-12 | 571.49 |
| 2002-04-15 | 564.13 |
| 2002-04-16 | 597.82 |
| 2002-04-17 | 595.52 |
| 2002-04-18 | 585.19 |
| 2002-04-19 | 571.41 |
| 2002-04-22 | 549.91 |
| 2002-04-23 | 551.40 |
| 2002-04-24 | 558.46 |
| 2002-04-25 | 563.66 |
| 2002-04-26 | 553.29 |
| 2002-04-29 | 531.92 |
| 2002-04-30 | 541.39 |
| 2002-05-01 | 562.80 |
| 2002-05-02 | 557.18 |
| 2002-05-03 | 543.97 |
| 2002-05-06 | 535.22 |
| 2002-05-07 | 530.91 |
| 2002-05-08 | 554.92 |
| 2002-05-09 | 543.97 |
| 2002-05-10 | 530.06 |
| 2002-05-13 | 548.42 |
| 2002-05-14 | 562.53 |
| 2002-05-15 | 565.85 |
| 2002-05-16 | 582.24 |
| 2002-05-17 | 577.20 |
| 2002-05-20 | 571.35 |
| 2002-05-21 | 574.73 |
| 2002-05-22 | 577.12 |
| 2002-05-23 | 590.84 |
| 2002-05-24 | 577.34 |
| 2002-05-27 | . |
| 2002-05-28 | 583.88 |
| 2002-05-29 | 575.70 |
| 2002-05-30 | 574.16 |
| 2002-05-31 | 571.87 |
| 2002-06-03 | 559.02 |
| 2002-06-04 | 564.02 |
| 2002-06-05 | 562.36 |
| 2002-06-06 | 546.27 |
| 2002-06-07 | 552.19 |
| 2002-06-10 | 548.60 |
| 2002-06-11 | 535.73 |
| 2002-06-12 | 544.47 |
| 2002-06-13 | 540.02 |
| 2002-06-14 | 530.98 |
| 2002-06-17 | 542.71 |
| 2002-06-18 | 543.39 |
| 2002-06-19 | 518.06 |
| 2002-06-20 | 511.56 |
| 2002-06-21 | 515.83 |
| 2002-06-24 | 509.00 |
| 2002-06-25 | 496.71 |
| 2002-06-26 | 490.13 |
| 2002-06-27 | 499.03 |
| 2002-06-28 | 513.12 |
| 2002-07-01 | 495.55 |
| 2002-07-02 | 484.60 |
| 2002-07-03 | 493.30 |
| 2002-07-04 | . |
| 2002-07-05 | 512.04 |
| 2002-07-08 | 512.78 |
| 2002-07-09 | 499.87 |
| 2002-07-10 | 489.98 |
| 2002-07-11 | 503.51 |
| 2002-07-12 | 491.17 |
| 2002-07-15 | 490.00 |
| 2002-07-16 | 489.28 |
| 2002-07-17 | 485.62 |
| 2002-07-18 | 474.34 |
| 2002-07-19 | 455.07 |
| 2002-07-22 | 408.34 |
| 2002-07-23 | 388.11 |
| 2002-07-24 | 400.55 |
| 2002-07-25 | 402.86 |
| 2002-07-26 | 406.53 |
| 2002-07-29 | 422.35 |
| 2002-07-30 | 426.53 |
| 2002-07-31 | 452.09 |
| 2002-08-01 | 438.61 |
| 2002-08-02 | 441.34 |
| 2002-08-05 | 418.47 |
| 2002-08-06 | 419.37 |
| 2002-08-07 | 415.22 |
| 2002-08-08 | 426.66 |
| 2002-08-09 | 430.26 |
| 2002-08-12 | 432.47 |
| 2002-08-13 | 426.48 |
| 2002-08-14 | 448.00 |
| 2002-08-15 | 447.40 |
| 2002-08-16 | 458.85 |
| 2002-08-19 | 478.72 |
| 2002-08-20 | 460.97 |
| 2002-08-21 | 472.39 |
| 2002-08-22 | 473.00 |
| 2002-08-23 | 459.51 |
| 2002-08-26 | 468.14 |
| 2002-08-27 | 461.92 |
| 2002-08-28 | 451.91 |
| 2002-08-29 | 453.31 |
| 2002-08-30 | 444.59 |
| 2002-09-02 | . |
| 2002-09-03 | 418.09 |
| 2002-09-04 | 432.86 |
| 2002-09-05 | 423.93 |
| 2002-09-06 | 433.70 |
| 2002-09-09 | 438.32 |
| 2002-09-10 | 446.34 |
| 2002-09-11 | 458.86 |
| 2002-09-12 | 447.87 |
| 2002-09-13 | 443.82 |
| 2002-09-16 | 444.03 |
| 2002-09-17 | 440.20 |
| 2002-09-18 | 436.97 |
| 2002-09-19 | 422.74 |
| 2002-09-20 | 425.16 |
| 2002-09-23 | 420.65 |
| 2002-09-24 | 410.90 |
| 2002-09-25 | 414.09 |
| 2002-09-26 | 416.91 |
| 2002-09-27 | 397.11 |
| 2002-09-30 | 387.40 |
| 2002-10-01 | 408.19 |
| 2002-10-02 | 403.30 |
| 2002-10-03 | 422.36 |
| 2002-10-04 | 423.51 |
| 2002-10-07 | 411.80 |
| 2002-10-08 | 405.88 |
| 2002-10-09 | 404.01 |
| 2002-10-10 | 421.21 |
| 2002-10-11 | 443.87 |
| 2002-10-14 | 442.05 |
| 2002-10-15 | 460.19 |
| 2002-10-16 | 451.59 |
| 2002-10-17 | 467.85 |
| 2002-10-18 | 471.22 |
| 2002-10-21 | 476.97 |
| 2002-10-22 | 499.09 |
| 2002-10-23 | 491.02 |
| 2002-10-24 | 489.00 |
| 2002-10-25 | 486.71 |
| 2002-10-28 | 500.38 |
| 2002-10-29 | 487.97 |
| 2002-10-30 | 503.28 |
| 2002-10-31 | 496.23 |
| 2002-11-01 | 516.13 |
| 2002-11-04 | 528.02 |
| 2002-11-05 | 529.58 |
| 2002-11-06 | 525.71 |
| 2002-11-07 | 513.97 |
| 2002-11-08 | 518.33 |
| 2002-11-11 | 500.96 |
| 2002-11-12 | 504.59 |
| 2002-11-13 | 492.93 |
| 2002-11-14 | 498.91 |
| 2002-11-15 | 511.15 |
| 2002-11-18 | 506.97 |
| 2002-11-19 | 491.15 |
| 2002-11-20 | 507.09 |
| 2002-11-21 | 526.00 |
| 2002-11-22 | 522.61 |
| 2002-11-25 | 535.19 |
| 2002-11-26 | 519.78 |
| 2002-11-27 | 537.91 |
| 2002-11-28 | . |
| 2002-11-29 | 538.73 |
| 2002-12-02 | 535.51 |
| 2002-12-03 | 519.97 |
| 2002-12-04 | 517.14 |
| 2002-12-05 | 509.05 |
| 2002-12-06 | 517.25 |
| 2002-12-09 | 498.04 |
| 2002-12-10 | 498.83 |
| 2002-12-11 | 498.62 |
| 2002-12-12 | 498.08 |
| 2002-12-13 | 500.28 |
| 2002-12-16 | 517.53 |
| 2002-12-17 | 518.65 |
| 2002-12-18 | 512.94 |
| 2002-12-19 | 511.76 |
| 2002-12-20 | 523.85 |
| 2002-12-23 | 525.00 |
| 2002-12-24 | 518.85 |
| 2002-12-25 | . |
| 2002-12-26 | 520.45 |
| 2002-12-27 | 509.54 |
| 2002-12-30 | 508.66 |
| 2002-12-31 | 506.24 |
| 2003-01-01 | . |
| 2003-01-02 | 530.55 |
| 2003-01-03 | 532.41 |
| 2003-01-06 | 570.57 |
| 2003-01-07 | 563.27 |
| 2003-01-08 | 540.56 |
| 2003-01-09 | 541.77 |
| 2003-01-10 | 537.69 |
| 2003-01-13 | 539.81 |
| 2003-01-14 | 549.31 |
| 2003-01-15 | 535.63 |
| 2003-01-16 | 525.65 |
| 2003-01-17 | 513.13 |
| 2003-01-20 | . |
| 2003-01-21 | 502.76 |
| 2003-01-22 | 503.45 |
| 2003-01-23 | 478.54 |
| 2003-01-24 | 462.76 |
| 2003-01-27 | 465.14 |
| 2003-01-28 | 464.27 |
| 2003-01-29 | 470.01 |
| 2003-01-30 | 461.57 |
| 2003-01-31 | 473.88 |
| 2003-02-03 | 481.98 |
| 2003-02-04 | 483.20 |
| 2003-02-05 | 479.68 |
| 2003-02-06 | 473.53 |
| 2003-02-07 | 469.88 |
| 2003-02-10 | 466.92 |
| 2003-02-11 | 459.86 |
| 2003-02-12 | 450.81 |
| 2003-02-13 | 447.17 |
| 2003-02-14 | 460.56 |
| 2003-02-17 | . |
| 2003-02-18 | 467.57 |
| 2003-02-19 | 456.28 |
| 2003-02-20 | 433.52 |
| 2003-02-21 | 437.81 |
| 2003-02-24 | 435.76 |
| 2003-02-25 | 441.40 |
| 2003-02-26 | 433.79 |
| 2003-02-27 | 437.61 |
| 2003-02-28 | 434.88 |
| 2003-03-03 | 433.60 |
| 2003-03-04 | 427.31 |
| 2003-03-05 | 431.03 |
| 2003-03-06 | 420.19 |
| 2003-03-07 | 422.77 |
| 2003-03-10 | 405.00 |
| 2003-03-11 | 401.54 |
| 2003-03-12 | 408.86 |
| 2003-03-13 | 426.50 |
| 2003-03-14 | 431.21 |
| 2003-03-17 | 445.94 |
| 2003-03-18 | 443.93 |
| 2003-03-19 | 449.37 |
| 2003-03-20 | 446.70 |
| 2003-03-21 | 454.56 |
| 2003-03-24 | 437.70 |
| 2003-03-25 | 443.00 |
| 2003-03-26 | 444.26 |
| 2003-03-27 | 443.05 |
| 2003-03-28 | 438.69 |
| 2003-03-31 | 430.56 |
| 2003-04-01 | 444.00 |
| 2003-04-02 | 457.62 |
| 2003-04-03 | 445.90 |
| 2003-04-04 | 445.06 |
| 2003-04-07 | 444.22 |
| 2003-04-08 | 439.81 |
| 2003-04-09 | 431.85 |
| 2003-04-10 | 434.55 |
| 2003-04-11 | 431.44 |
| 2003-04-14 | 441.38 |
| 2003-04-15 | 438.35 |
| 2003-04-16 | 426.25 |
| 2003-04-17 | 430.69 |
| 2003-04-18 | . |
| 2003-04-21 | 424.65 |
| 2003-04-22 | 426.11 |
| 2003-04-23 | 458.47 |
| 2003-04-24 | 459.51 |
| 2003-04-25 | 456.02 |
| 2003-04-28 | 470.42 |
| 2003-04-29 | 472.16 |
| 2003-04-30 | 476.44 |
| 2003-05-01 | 476.81 |
| 2003-05-02 | 486.08 |
| 2003-05-05 | 479.21 |
| 2003-05-06 | 484.82 |
| 2003-05-07 | 477.97 |
| 2003-05-08 | 470.57 |
| 2003-05-09 | 479.75 |
| 2003-05-12 | 489.34 |
| 2003-05-13 | 488.43 |
| 2003-05-14 | 490.09 |
| 2003-05-15 | 490.62 |
| 2003-05-16 | 489.31 |
| 2003-05-19 | 481.40 |
| 2003-05-20 | 484.14 |
| 2003-05-21 | 484.17 |
| 2003-05-22 | 489.55 |
| 2003-05-23 | 499.08 |
| 2003-05-26 | . |
| 2003-05-27 | 504.62 |
| 2003-05-28 | 500.69 |
| 2003-05-29 | 498.99 |
| 2003-05-30 | 505.88 |
| 2003-06-02 | 511.49 |
| 2003-06-03 | 513.39 |
| 2003-06-04 | 520.79 |
| 2003-06-05 | 523.79 |
| 2003-06-06 | 519.56 |
| 2003-06-09 | 512.65 |
| 2003-06-10 | 515.90 |
| 2003-06-11 | 522.82 |
| 2003-06-12 | 524.89 |
| 2003-06-13 | 516.06 |
| 2003-06-16 | 526.06 |
| 2003-06-17 | 525.32 |
| 2003-06-18 | 529.79 |
| 2003-06-19 | 528.31 |
| 2003-06-20 | 538.27 |
| 2003-06-23 | 530.10 |
| 2003-06-24 | 533.49 |
| 2003-06-25 | 525.67 |
| 2003-06-26 | 532.50 |
| 2003-06-27 | 526.40 |
| 2003-06-30 | 523.43 |
| 2003-07-01 | 529.38 |
| 2003-07-02 | 539.72 |
| 2003-07-03 | 533.71 |
| 2003-07-04 | . |
| 2003-07-07 | 538.83 |
| 2003-07-08 | 537.21 |
| 2003-07-09 | 529.20 |
| 2003-07-10 | 516.76 |
| 2003-07-11 | 523.81 |
| 2003-07-14 | 519.17 |
| 2003-07-15 | 513.99 |
| 2003-07-16 | 505.72 |
| 2003-07-17 | 494.91 |
| 2003-07-18 | 502.05 |
| 2003-07-21 | 487.72 |
| 2003-07-22 | 498.48 |
| 2003-07-23 | 495.54 |
| 2003-07-24 | 488.98 |
| 2003-07-25 | 496.36 |
| 2003-07-28 | 503.19 |
| 2003-07-29 | 497.40 |
| 2003-07-30 | 493.89 |
| 2003-07-31 | 491.64 |
| 2003-08-01 | 489.63 |
| 2003-08-04 | 499.29 |
| 2003-08-05 | 488.49 |
| 2003-08-06 | 494.54 |
| 2003-08-07 | 490.34 |
| 2003-08-08 | 489.49 |
| 2003-08-11 | 492.43 |
| 2003-08-12 | 498.01 |
| 2003-08-13 | 490.67 |
| 2003-08-14 | 492.57 |
| 2003-08-15 | 492.46 |
| 2003-08-18 | 496.28 |
| 2003-08-19 | 498.60 |
| 2003-08-20 | 500.69 |
| 2003-08-21 | 501.10 |
| 2003-08-22 | 491.52 |
| 2003-08-25 | 487.57 |
| 2003-08-26 | 491.59 |
| 2003-08-27 | 488.88 |
| 2003-08-28 | 492.23 |
| 2003-08-29 | 492.11 |
| 2003-09-01 | . |
| 2003-09-02 | 495.15 |
| 2003-09-03 | 500.26 |
| 2003-09-04 | 503.58 |
| 2003-09-05 | 502.09 |
| 2003-09-08 | 500.86 |
| 2003-09-09 | 495.55 |
| 2003-09-10 | 499.50 |
| 2003-09-11 | 497.55 |
| 2003-09-12 | 499.72 |
| 2003-09-15 | 495.04 |
| 2003-09-16 | 500.16 |
| 2003-09-17 | 501.61 |
| 2003-09-18 | 508.70 |
| 2003-09-19 | 504.59 |
| 2003-09-22 | 499.22 |
| 2003-09-23 | 484.88 |
| 2003-09-24 | 475.54 |
| 2003-09-25 | 476.13 |
| 2003-09-26 | 474.72 |
| 2003-09-29 | 476.06 |
| 2003-09-30 | 474.94 |
| 2003-10-01 | 481.50 |
| 2003-10-02 | 481.73 |
| 2003-10-03 | 487.98 |
| 2003-10-06 | 491.45 |
| 2003-10-07 | 491.10 |
| 2003-10-08 | 483.69 |
| 2003-10-09 | 483.07 |
| 2003-10-10 | 483.59 |
| 2003-10-13 | 479.83 |
| 2003-10-14 | 476.23 |
| 2003-10-15 | 481.47 |
| 2003-10-16 | 487.48 |
| 2003-10-17 | 484.96 |
| 2003-10-20 | 492.06 |
| 2003-10-21 | 485.37 |
| 2003-10-22 | 489.05 |
| 2003-10-23 | 492.73 |
| 2003-10-24 | 496.80 |
| 2003-10-27 | 499.37 |
| 2003-10-28 | 500.14 |
| 2003-10-29 | 502.45 |
| 2003-10-30 | 502.51 |
| 2003-10-31 | 508.43 |
| 2003-11-03 | 508.66 |
| 2003-11-04 | 504.44 |
| 2003-11-05 | 500.48 |
| 2003-11-06 | 495.21 |
| 2003-11-07 | 492.79 |
| 2003-11-10 | 496.51 |
| 2003-11-11 | 496.35 |
| 2003-11-12 | 499.10 |
| 2003-11-13 | 493.90 |
| 2003-11-14 | 497.50 |
| 2003-11-17 | 496.49 |
| 2003-11-18 | 490.27 |
| 2003-11-19 | 489.53 |
| 2003-11-20 | 487.70 |
| 2003-11-21 | 492.41 |
| 2003-11-24 | 495.85 |
| 2003-11-25 | 501.30 |
| 2003-11-26 | 501.69 |
| 2003-11-27 | . |
| 2003-11-28 | 501.21 |
| 2003-12-01 | 503.33 |
| 2003-12-02 | 502.57 |
| 2003-12-03 | 500.57 |
| 2003-12-04 | 510.68 |
| 2003-12-05 | 513.29 |
| 2003-12-08 | 511.54 |
| 2003-12-09 | 505.82 |
| 2003-12-10 | 511.17 |
| 2003-12-11 | 515.86 |
| 2003-12-12 | 513.64 |
| 2003-12-15 | 515.03 |
| 2003-12-16 | 515.76 |
| 2003-12-17 | 519.53 |
| 2003-12-18 | 523.93 |
| 2003-12-19 | 523.28 |
| 2003-12-22 | 524.95 |
| 2003-12-23 | 526.50 |
| 2003-12-24 | 523.82 |
| 2003-12-25 | . |
| 2003-12-26 | 524.27 |
| 2003-12-29 | 534.38 |
| 2003-12-30 | 539.16 |
| 2003-12-31 | 542.08 |
| 2004-01-01 | . |
| 2004-01-02 | 543.85 |
| 2004-01-05 | 560.97 |
| 2004-01-06 | 566.53 |
| 2004-01-07 | 565.18 |
| 2004-01-08 | 572.33 |
| 2004-01-09 | 556.41 |
| 2004-01-12 | 563.84 |
| 2004-01-13 | 560.95 |
| 2004-01-14 | 564.87 |
| 2004-01-15 | 561.55 |
| 2004-01-16 | 560.53 |
| 2004-01-19 | . |
| 2004-01-20 | 567.23 |
| 2004-01-21 | 564.20 |
| 2004-01-22 | 562.34 |
| 2004-01-23 | 563.87 |
| 2004-01-26 | 567.58 |
| 2004-01-27 | 559.95 |
| 2004-01-28 | 551.64 |
| 2004-01-29 | 551.13 |
| 2004-01-30 | 547.84 |
| 2004-02-02 | 559.05 |
| 2004-02-03 | 555.21 |
| 2004-02-04 | 546.21 |
| 2004-02-05 | 548.07 |
| 2004-02-06 | 555.76 |
| 2004-02-09 | 553.94 |
| 2004-02-10 | 559.58 |
| 2004-02-11 | 564.85 |
| 2004-02-12 | 560.82 |
| 2004-02-13 | 555.78 |
| 2004-02-16 | . |
| 2004-02-17 | 563.52 |
| 2004-02-18 | 555.13 |
| 2004-02-19 | 545.29 |
| 2004-02-20 | 542.86 |
| 2004-02-23 | 541.87 |
| 2004-02-24 | 547.14 |
| 2004-02-25 | 545.47 |
| 2004-02-26 | 545.93 |
| 2004-02-27 | 546.62 |
| 2004-03-01 | 553.63 |
| 2004-03-02 | 563.93 |
| 2004-03-03 | 559.73 |
| 2004-03-04 | 563.01 |
| 2004-03-05 | 560.29 |
| 2004-03-08 | 559.86 |
| 2004-03-09 | 559.40 |
| 2004-03-10 | 545.54 |
| 2004-03-11 | 536.67 |
| 2004-03-12 | 540.96 |
| 2004-03-15 | 532.85 |
| 2004-03-16 | 534.41 |
| 2004-03-17 | 539.62 |
| 2004-03-18 | 539.48 |
| 2004-03-19 | 537.52 |
| 2004-03-22 | 527.48 |
| 2004-03-23 | 522.59 |
| 2004-03-24 | 519.53 |
| 2004-03-25 | 527.64 |
| 2004-03-26 | 526.23 |
| 2004-03-29 | 531.39 |
| 2004-03-30 | 532.31 |
| 2004-03-31 | 535.37 |
| 2004-04-01 | 537.55 |
| 2004-04-02 | 542.36 |
| 2004-04-05 | 549.44 |
| 2004-04-06 | 548.75 |
| 2004-04-07 | 541.90 |
| 2004-04-08 | 540.03 |
| 2004-04-09 | . |
| 2004-04-12 | 541.20 |
| 2004-04-13 | 535.12 |
| 2004-04-14 | 532.02 |
| 2004-04-15 | 532.24 |
| 2004-04-16 | 530.70 |
| 2004-04-19 | 535.72 |
| 2004-04-20 | 534.45 |
| 2004-04-21 | 538.54 |
| 2004-04-22 | 542.58 |
| 2004-04-23 | 543.27 |
| 2004-04-26 | 543.48 |
| 2004-04-27 | 540.01 |
| 2004-04-28 | 536.00 |
| 2004-04-29 | 535.96 |
| 2004-04-30 | 531.33 |
| 2004-05-03 | 533.35 |
| 2004-05-04 | 536.23 |
| 2004-05-05 | 540.33 |
| 2004-05-06 | 537.49 |
| 2004-05-07 | 526.42 |
| 2004-05-10 | 518.10 |
| 2004-05-11 | 519.84 |
| 2004-05-12 | 519.48 |
| 2004-05-13 | 522.63 |
| 2004-05-14 | 520.64 |
| 2004-05-17 | 513.40 |
| 2004-05-18 | 517.33 |
| 2004-05-19 | 518.11 |
| 2004-05-20 | 517.86 |
| 2004-05-21 | 517.03 |
| 2004-05-24 | 512.77 |
| 2004-05-25 | 513.48 |
| 2004-05-26 | 506.25 |
| 2004-05-27 | 513.45 |
| 2004-05-28 | 510.45 |
| 2004-05-31 | . |
| 2004-06-01 | 509.98 |
| 2004-06-02 | 513.15 |
| 2004-06-03 | 509.50 |
| 2004-06-04 | 511.72 |
| 2004-06-07 | 520.29 |
| 2004-06-08 | 521.41 |
| 2004-06-09 | 523.20 |
| 2004-06-10 | 526.39 |
| 2004-06-11 | . |
| 2004-06-14 | 520.19 |
| 2004-06-15 | 522.03 |
| 2004-06-16 | 520.08 |
| 2004-06-17 | 521.71 |
| 2004-06-18 | 524.48 |
| 2004-06-21 | 520.65 |
| 2004-06-22 | 518.25 |
| 2004-06-23 | 522.68 |
| 2004-06-24 | 516.16 |
| 2004-06-25 | 519.03 |
| 2004-06-28 | 521.43 |
| 2004-06-29 | 524.57 |
| 2004-06-30 | 525.81 |
| 2004-07-01 | 523.14 |
| 2004-07-02 | 522.91 |
| 2004-07-05 | . |
| 2004-07-06 | 521.40 |
| 2004-07-07 | 524.32 |
| 2004-07-08 | 517.21 |
| 2004-07-09 | 518.59 |
| 2004-07-12 | 523.25 |
| 2004-07-13 | 520.09 |
| 2004-07-14 | 520.50 |
| 2004-07-15 | 514.40 |
| 2004-07-16 | 514.07 |
| 2004-07-19 | 513.81 |
| 2004-07-20 | 516.88 |
| 2004-07-21 | 511.74 |
| 2004-07-22 | 517.00 |
| 2004-07-23 | 522.14 |
| 2004-07-26 | 530.84 |
| 2004-07-27 | 543.63 |
| 2004-07-28 | 548.18 |
| 2004-07-29 | 549.16 |
| 2004-07-30 | 545.77 |
| 2004-08-02 | 548.55 |
| 2004-08-03 | 547.48 |
| 2004-08-04 | 547.31 |
| 2004-08-05 | 538.27 |
| 2004-08-06 | 531.31 |
| 2004-08-09 | 532.02 |
| 2004-08-10 | 540.94 |
| 2004-08-11 | 542.22 |
| 2004-08-12 | 538.74 |
| 2004-08-13 | 539.15 |
| 2004-08-16 | 544.45 |
| 2004-08-17 | 543.31 |
| 2004-08-18 | 546.32 |
| 2004-08-19 | 545.37 |
| 2004-08-20 | 549.00 |
| 2004-08-23 | 547.90 |
| 2004-08-24 | 546.24 |
| 2004-08-25 | 548.12 |
| 2004-08-26 | 546.66 |
| 2004-08-27 | 548.19 |
| 2004-08-30 | 547.33 |
| 2004-08-31 | 550.70 |
| 2004-09-01 | 554.14 |
| 2004-09-02 | 559.20 |
| 2004-09-03 | 558.91 |
| 2004-09-06 | . |
| 2004-09-07 | 566.61 |
| 2004-09-08 | 562.83 |
| 2004-09-09 | 562.96 |
| 2004-09-10 | 565.79 |
| 2004-09-13 | 568.87 |
| 2004-09-14 | 571.10 |
| 2004-09-15 | 562.28 |
| 2004-09-16 | 568.01 |
| 2004-09-17 | 570.47 |
| 2004-09-20 | 566.19 |
| 2004-09-21 | 568.76 |
| 2004-09-22 | 564.73 |
| 2004-09-23 | 563.92 |
| 2004-09-24 | 565.34 |
| 2004-09-27 | 559.65 |
| 2004-09-28 | 560.71 |
| 2004-09-29 | 562.35 |
| 2004-09-30 | 561.18 |
| 2004-10-01 | 570.79 |
| 2004-10-04 | 580.45 |
| 2004-10-05 | 583.64 |
| 2004-10-06 | 588.60 |
| 2004-10-07 | 584.19 |
| 2004-10-08 | 580.98 |
| 2004-10-11 | 582.33 |
| 2004-10-12 | 584.91 |
| 2004-10-13 | 580.10 |
| 2004-10-14 | 577.61 |
| 2004-10-15 | 582.02 |
| 2004-10-18 | 584.71 |
| 2004-10-19 | 578.63 |
| 2004-10-20 | 577.72 |
| 2004-10-21 | 574.24 |
| 2004-10-22 | 564.50 |
| 2004-10-25 | 562.72 |
| 2004-10-26 | 565.30 |
| 2004-10-27 | 569.84 |
| 2004-10-28 | 572.11 |
| 2004-10-29 | 572.39 |
| 2004-11-01 | 578.48 |
| 2004-11-02 | 578.16 |
| 2004-11-03 | 582.11 |
| 2004-11-04 | 589.22 |
| 2004-11-05 | 591.83 |
| 2004-11-08 | 593.89 |
| 2004-11-09 | 594.10 |
| 2004-11-10 | 592.16 |
| 2004-11-11 | 598.36 |
| 2004-11-12 | 606.51 |
| 2004-11-15 | 603.07 |
| 2004-11-16 | 601.49 |
| 2004-11-17 | 603.15 |
| 2004-11-18 | 603.10 |
| 2004-11-19 | 597.38 |
| 2004-11-22 | 596.53 |
| 2004-11-23 | 595.01 |
| 2004-11-24 | 595.76 |
| 2004-11-25 | . |
| 2004-11-26 | 597.27 |
| 2004-11-29 | 597.33 |
| 2004-11-30 | 595.70 |
| 2004-12-01 | 605.70 |
| 2004-12-02 | 611.28 |
| 2004-12-03 | 609.67 |
| 2004-12-06 | 607.87 |
| 2004-12-07 | 601.98 |
| 2004-12-08 | 598.97 |
| 2004-12-09 | 603.02 |
| 2004-12-10 | 603.93 |
| 2004-12-13 | 612.06 |
| 2004-12-14 | 612.78 |
| 2004-12-15 | 606.82 |
| 2004-12-16 | 607.93 |
| 2004-12-17 | 610.07 |
| 2004-12-20 | 611.50 |
| 2004-12-21 | 614.31 |
| 2004-12-22 | 614.55 |
| 2004-12-23 | 613.41 |
| 2004-12-24 | . |
| 2004-12-27 | 613.23 |
| 2004-12-28 | 614.79 |
| 2004-12-29 | 614.26 |
| 2004-12-30 | 614.39 |
| 2004-12-31 | 612.51 |
| 2005-01-03 | 610.41 |
| 2005-01-04 | 601.77 |
| 2005-01-05 | 602.25 |
| 2005-01-06 | 604.07 |
| 2005-01-07 | 603.54 |
| 2005-01-10 | 599.68 |
| 2005-01-11 | 596.22 |
| 2005-01-12 | 596.86 |
| 2005-01-13 | 589.13 |
| 2005-01-14 | 587.37 |
| 2005-01-17 | . |
| 2005-01-18 | 593.87 |
| 2005-01-19 | 586.71 |
| 2005-01-20 | 581.10 |
| 2005-01-21 | 581.52 |
| 2005-01-24 | 581.55 |
| 2005-01-25 | 576.10 |
| 2005-01-26 | 579.93 |
| 2005-01-27 | 574.21 |
#2005-01-28| 574.98
#2005-01-31| 574.69
#2005-02-01| 578.84
#2005-02-02| 581.49
#2005-02-03| 583.23
#2005-02-04| 590.92
#2005-02-07| 587.02
#2005-02-08| 587.09
#2005-02-09| 580.53
#2005-02-10| 576.87
#2005-02-11| 579.71
#2005-02-14| 580.02
#2005-02-15| 582.91
#2005-02-16| 581.55
#2005-02-17| 574.74
#2005-02-18| 574.85
#2005-02-21| .
#2005-02-22| 572.50
#2005-02-23| 576.50
#2005-02-24| 578.29
#2005-02-25| 582.20
#2005-02-28| 579.80
#2005-03-01| 586.64
#2005-03-02| 587.81
#2005-03-03| 585.71
#2005-03-04| 588.20
#2005-03-07| 588.41
#2005-03-08| 583.25
#2005-03-09| 582.23
#2005-03-10| 583.73
#2005-03-11| 581.90
#2005-03-14| 583.74
#2005-03-15| 577.46
#2005-03-16| 571.56
#2005-03-17| 571.77
#2005-03-18| 571.00
#2005-03-21| 569.29
#2005-03-22| 564.00
#2005-03-23| 568.40
#2005-03-24| 566.44
#2005-03-25| .
#2005-03-28| 566.88
#2005-03-29| 565.07
#2005-03-30| 571.82
#2005-03-31| 575.59
#2005-04-01| 572.63
#2005-04-04| 578.85
#2005-04-05| 582.74
#2005-04-06| 581.93
#2005-04-07| 584.71
#2005-04-08| 581.67
#2005-04-11| 580.92
#2005-04-12| 584.20
#2005-04-13| 579.33
#2005-04-14| 576.12
#2005-04-15| 564.17
#2005-04-18| 564.86
#2005-04-19| 565.73
#2005-04-20| 562.12
#2005-04-21| 570.08
#2005-04-22| 569.55
#2005-04-25| 571.46
#2005-04-26| 568.06
#2005-04-27| 576.85
#2005-04-28| 574.22
#2005-04-29| 577.79
#2005-05-02| 570.61
#2005-05-03| 570.26
#2005-05-04| 573.17
#2005-05-05| 570.12
#2005-05-06| 570.22
#2005-05-09| 572.10
#2005-05-10| 568.28
#2005-05-11| 567.87
#2005-05-12| 566.01
#2005-05-13| 562.06
#2005-05-16| 566.57
#2005-05-17| 569.21
#2005-05-18| 573.98
#2005-05-19| 577.67
#2005-05-20| 577.00
#2005-05-23| 578.28
#2005-05-24| 576.49
#2005-05-25| 576.94
#2005-05-26| 581.10
#2005-05-27| 582.43
#2005-05-30| .
#2005-05-31| 582.87
#2005-06-01| 584.00
#2005-06-02| 586.56
#2005-06-03| 586.14
#2005-06-06| 584.32
#2005-06-07| 585.98
#2005-06-08| 587.70
#2005-06-09| 587.68
#2005-06-10| 591.06
#2005-06-13| 595.61
#2005-06-14| 594.16
#2005-06-15| 595.86
#2005-06-16| 594.69
#2005-06-17| 596.77
#2005-06-20| 598.00
#2005-06-21| 595.82
#2005-06-22| 595.36
#2005-06-23| 590.24
#2005-06-24| 588.62
#2005-06-27| 587.61
#2005-06-28| 592.31
#2005-06-29| 595.86
#2005-06-30| 593.52
#2005-07-01| 594.28
#2005-07-04| .
#2005-07-05| 597.70
#2005-07-06| 594.24
#2005-07-07| 592.95
#2005-07-08| 598.64
#2005-07-11| 600.96
#2005-07-12| 600.55
#2005-07-13| 602.63
#2005-07-14| 604.52
#2005-07-15| 604.95
#2005-07-18| 598.08
#2005-07-19| 600.45
#2005-07-20| 600.65
#2005-07-21| 596.40
#2005-07-22| 597.90
#2005-07-25| 596.81
#2005-07-26| 599.50
#2005-07-27| 608.97
#2005-07-28| 614.81
#2005-07-29| 613.96
#2005-08-01| 614.27
#2005-08-02| 614.98
#2005-08-03| 618.54
#2005-08-04| 615.48
#2005-08-05| 610.83
#2005-08-08| 606.63
#2005-08-09| 610.68
#2005-08-10| 609.26
#2005-08-11| 612.82
#2005-08-12| 606.64
#2005-08-15| 606.63
#2005-08-16| 603.62
#2005-08-17| 604.38
#2005-08-18| 599.92
#2005-08-19| 602.04
#2005-08-22| 603.29
#2005-08-23| 604.49
#2005-08-24| 598.02
#2005-08-25| 597.26
#2005-08-26| 594.10
#2005-08-29| 594.26
#2005-08-30| 593.53
#2005-08-31| 601.18
#2005-09-01| 600.71
#2005-09-02| 598.65
#2005-09-05| .
#2005-09-06| 605.72
#2005-09-07| 603.60
#2005-09-08| 601.48
#2005-09-09| 604.74
#2005-09-12| 601.74
#2005-09-13| 600.83
#2005-09-14| 599.08
#2005-09-15| 599.86
#2005-09-16| 606.19
#2005-09-19| 603.28
#2005-09-20| 597.05
#2005-09-21| 591.99
#2005-09-22| 594.83
#2005-09-23| 597.45
#2005-09-26| 595.70
#2005-09-27| 592.64
#2005-09-28| 597.95
#2005-09-29| 598.30
#2005-09-30| 603.63
#2005-10-03| 600.56
#2005-10-04| 597.86
#2005-10-05| 589.30
#2005-10-06| 583.30
#2005-10-07| 582.03
#2005-10-10| 580.75
#2005-10-11| 572.50
#2005-10-12| 571.24
#2005-10-13| 568.61
#2005-10-14| 570.71
#2005-10-17| 567.41
#2005-10-18| 561.66
#2005-10-19| 565.15
#2005-10-20| 560.72
#2005-10-21| 570.17
#2005-10-24| 579.75
#2005-10-25| 583.49
#2005-10-26| 580.77
#2005-10-27| 579.01
#2005-10-28| 587.01
#2005-10-31| 588.20
#2005-11-01| 587.81
#2005-11-02| 593.79
#2005-11-03| 586.68
#2005-11-04| 589.35
#2005-11-07| 585.86
#2005-11-08| 587.79
#2005-11-09| 590.22
#2005-11-10| 594.62
#2005-11-11| 595.62
#2005-11-14| 597.34
#2005-11-15| 591.14
#2005-11-16| 590.46
#2005-11-17| 599.56
#2005-11-18| 604.05
#2005-11-21| 606.15
#2005-11-22| 609.74
#2005-11-23| 611.70
#2005-11-24| .
#2005-11-25| 616.25
#2005-11-28| 618.70
#2005-11-29| 618.65
#2005-11-30| 612.51
#2005-12-01| 619.07
#2005-12-02| 615.71
#2005-12-05| 614.48
#2005-12-06| 613.34
#2005-12-07| 611.37
#2005-12-08| 608.24
#2005-12-09| 610.95
#2005-12-12| 608.70
#2005-12-13| 611.28
#2005-12-14| 610.21
#2005-12-15| 610.32
#2005-12-16| 609.33
#2005-12-19| 609.18
#2005-12-20| 605.12
#2005-12-21| 602.15
#2005-12-22| 603.69
#2005-12-23| 603.07
#2005-12-26| .
#2005-12-27| 601.95
#2005-12-28| 601.07
#2005-12-29| 601.25
#2005-12-30| 597.69
#2006-01-02| .
#2006-01-03| 601.38
#2006-01-04| 606.46
#2006-01-05| 607.74
#2006-01-06| 611.27
#2006-01-09| 610.65
#2006-01-10| 608.72
#2006-01-11| 614.55
#2006-01-12| 611.11
#2006-01-13| 614.59
#2006-01-16| .
#2006-01-17| 607.36
#2006-01-18| 606.92
#2006-01-19| 609.38
#2006-01-20| 600.75
#2006-01-23| 599.44
#2006-01-24| 601.71
#2006-01-25| 609.12
#2006-01-26| 615.85
#2006-01-27| 621.18
#2006-01-30| 620.06
#2006-01-31| 618.04
#2006-02-01| 624.15
#2006-02-02| 621.75
#2006-02-03| 623.85
#2006-02-06| 624.13
#2006-02-07| 622.15
#2006-02-08| 630.95
#2006-02-09| 629.77
#2006-02-10| 635.98
#2006-02-13| 633.54
#2006-02-14| 648.25
#2006-02-15| 652.50
#2006-02-16| 660.42
#2006-02-17| 663.17
#2006-02-20| .
#2006-02-21| 661.16
#2006-02-22| 655.89
#2006-02-23| 655.62
#2006-02-24| 652.50
#2006-02-27| 657.08
#2006-02-28| 653.50
#2006-03-01| 662.20
#2006-03-02| 663.54
#2006-03-03| 658.41
#2006-03-06| 668.65
#2006-03-07| 660.18
#2006-03-08| 663.65
#2006-03-09| 665.75
#2006-03-10| 672.19
#2006-03-13| 672.74
#2006-03-14| 676.94
#2006-03-15| 677.54
#2006-03-16| 679.49
#2006-03-17| 675.94
#2006-03-20| 672.20
#2006-03-21| 672.74
#2006-03-22| 677.72
#2006-03-23| 676.62
#2006-03-24| 680.68
#2006-03-27| 681.18
#2006-03-28| 675.64
#2006-03-29| 680.62
#2006-03-30| 676.46
#2006-03-31| 675.14
#2006-04-03| 675.06
#2006-04-04| 679.72
#2006-04-05| 681.45
#2006-04-06| 676.78
#2006-04-07| 673.25
#2006-04-10| 672.80
#2006-04-11| 663.64
#2006-04-12| 662.91
#2006-04-13| 661.52
#2006-04-14| .
#2006-04-17| 659.24
#2006-04-18| 668.35
#2006-04-19| 662.12
#2006-04-20| 655.83
#2006-04-21| 654.84
#2006-04-24| 654.18
#2006-04-25| 658.09
#2006-04-26| 663.82
#2006-04-27| 668.31
#2006-04-28| 665.89
#2006-05-01| 667.15
#2006-05-02| 667.57
#2006-05-03| 664.08
#2006-05-04| 663.55
#2006-05-05| 665.39
#2006-05-08| 668.80
#2006-05-09| 669.62
#2006-05-10| 665.77
#2006-05-11| 658.80
#2006-05-12| 651.24
#2006-05-15| 652.24
#2006-05-16| 652.58
#2006-05-17| 638.50
#2006-05-18| 632.84
#2006-05-19| 641.18
#2006-05-22| 636.48
#2006-05-23| 637.09
#2006-05-24| 636.12
#2006-05-25| 642.84
#2006-05-26| 649.98
#2006-05-29| .
#2006-05-30| 640.24
#2006-05-31| 645.45
#2006-06-01| 661.11
#2006-06-02| 659.97
#2006-06-05| 652.94
#2006-06-06| 656.83
#2006-06-07| 654.28
#2006-06-08| 651.08
#2006-06-09| 651.55
#2006-06-12| 647.79
#2006-06-13| 646.85
#2006-06-14| 647.05
#2006-06-15| 659.30
#2006-06-16| 661.00
#2006-06-19| 656.06
#2006-06-20| 656.26
#2006-06-21| 657.61
#2006-06-22| 653.26
#2006-06-23| 653.80
#2006-06-26| 652.88
#2006-06-27| 650.33
#2006-06-28| 653.59
#2006-06-29| 664.00
#2006-06-30| 669.42
#2006-07-03| 670.82
#2006-07-04| .
#2006-07-05| 666.20
#2006-07-06| 667.45
#2006-07-07| 665.42
#2006-07-10| 662.80
#2006-07-11| 662.03
#2006-07-12| 654.71
#2006-07-13| 643.04
#2006-07-14| 643.34
#2006-07-17| 645.25
#2006-07-18| 644.98
#2006-07-19| 656.35
#2006-07-20| 651.83
#2006-07-21| 648.07
#2006-07-24| 660.59
#2006-07-25| 673.55
#2006-07-26| 682.11
#2006-07-27| 687.67
#2006-07-28| 695.01
#2006-07-31| 690.22
#2006-08-01| 686.84
#2006-08-02| 699.95
#2006-08-03| 691.96
#2006-08-04| 692.37
#2006-08-07| 686.62
#2006-08-08| 686.12
#2006-08-09| 685.60
#2006-08-10| 685.05
#2006-08-11| 686.68
#2006-08-14| 682.10
#2006-08-15| 690.16
#2006-08-16| 690.46
#2006-08-17| 691.58
#2006-08-18| 693.00
#2006-08-21| 692.98
#2006-08-22| 693.64
#2006-08-23| 693.78
#2006-08-24| 694.56
#2006-08-25| 696.24
#2006-08-28| 702.57
#2006-08-29| 707.65
#2006-08-30| 709.78
#2006-08-31| 707.92
#2006-09-01| 714.76
#2006-09-04| .
#2006-09-05| 716.08
#2006-09-06| 711.78
#2006-09-07| 708.29
#2006-09-08| 707.71
#2006-09-11| 717.38
#2006-09-12| 727.12
#2006-09-13| 727.40
#2006-09-14| 732.64
#2006-09-15| 728.78
#2006-09-18| 724.43
#2006-09-19| 725.28
#2006-09-20| 736.61
#2006-09-21| 738.49
#2006-09-22| 746.53
#2006-09-25| 755.47
#2006-09-26| 754.73
#2006-09-27| 740.28
#2006-09-28| 737.58
#2006-09-29| 743.77
#2006-10-02| 739.99
#2006-10-03| 744.81
#2006-10-04| 751.35
#2006-10-05| 745.69
#2006-10-06| 745.72
#2006-10-09| 747.02
#2006-10-10| 750.26
#2006-10-11| 749.45
#2006-10-12| 759.78
#2006-10-13| 761.33
#2006-10-16| 754.29
#2006-10-17| 752.73
#2006-10-18| 750.49
#2006-10-19| 759.05
#2006-10-20| 770.41
#2006-10-23| 773.82
#2006-10-24| 774.20
#2006-10-25| 776.33
#2006-10-26| 785.27
#2006-10-27| 782.92
#2006-10-30| 774.66
#2006-10-31| 774.03
#2006-11-01| 760.94
#2006-11-02| 763.80
#2006-11-03| 761.30
#2006-11-06| 768.45
#2006-11-07| 771.17
#2006-11-08| 770.65
#2006-11-09| 758.70
#2006-11-10| 753.76
#2006-11-13| 754.48
#2006-11-14| 754.69
#2006-11-15| 746.77
#2006-11-16| 747.39
#2006-11-17| 755.33
#2006-11-20| 751.94
#2006-11-21| 749.51
#2006-11-22| 747.71
#2006-11-23| .
#2006-11-24| 748.80
#2006-11-27| 743.56
#2006-11-28| 746.01
#2006-11-29| 755.56
#2006-11-30| 760.03
#2006-12-01| 758.46
#2006-12-04| 765.37
#2006-12-05| 767.77
#2006-12-06| 771.00
#2006-12-07| 769.88
#2006-12-08| 772.52
#2006-12-11| 776.56
#2006-12-12| 782.94
#2006-12-13| 782.44
#2006-12-14| 783.41
#2006-12-15| 786.90
#2006-12-18| 783.71
#2006-12-19| 778.63
#2006-12-20| 778.69
#2006-12-21| 780.30
#2006-12-22| 777.08
#2006-12-25| .
#2006-12-26| 779.50
#2006-12-27| 787.84
#2006-12-28| 790.91
#2006-12-29| 792.14
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 791.30
#2007-01-04| 791.03
#2007-01-05| 780.26
#2007-01-08| 783.02
#2007-01-09| 772.37
#2007-01-10| 775.11
#2007-01-11| 782.31
#2007-01-12| 785.68
#2007-01-15| .
#2007-01-16| 784.28
#2007-01-17| 779.00
#2007-01-18| 785.62
#2007-01-19| 785.71
#2007-01-22| 786.17
#2007-01-23| 790.26
#2007-01-24| 807.64
#2007-01-25| 803.89
#2007-01-26| 804.68
#2007-01-29| 804.25
#2007-01-30| 812.76
#2007-01-31| 817.91
#2007-02-01| 817.10
#2007-02-02| 818.76
#2007-02-05| 818.03
#2007-02-06| 816.91
#2007-02-07| 816.14
#2007-02-08| 816.03
#2007-02-09| 809.49
#2007-02-12| 806.90
#2007-02-13| 815.67
#2007-02-14| 823.53
#2007-02-15| 825.50
#2007-02-16| 830.18
#2007-02-19| .
#2007-02-20| 829.77
#2007-02-21| 829.78
#2007-02-22| 830.37
#2007-02-23| 830.01
#2007-02-26| 835.41
#2007-02-27| 802.29
#2007-02-28| 817.16
#2007-03-01| 816.66
#2007-03-02| 808.53
#2007-03-05| 796.04
#2007-03-06| 804.89
#2007-03-07| 797.72
#2007-03-08| 809.15
#2007-03-09| 812.35
#2007-03-12| 816.85
#2007-03-13| 808.57
#2007-03-14| 811.28
#2007-03-15| 809.37
#2007-03-16| 809.38
#2007-03-19| 818.86
#2007-03-20| 823.80
#2007-03-21| 836.65
#2007-03-22| 839.91
#2007-03-23| 838.60
#2007-03-26| 836.42
#2007-03-27| 837.14
#2007-03-28| 828.29
#2007-03-29| 838.76
#2007-03-30| 843.19
#2007-04-02| 845.38
#2007-04-03| 850.94
#2007-04-04| 847.12
#2007-04-05| 852.21
#2007-04-06| .
#2007-04-09| 851.30
#2007-04-10| 854.60
#2007-04-11| 845.84
#2007-04-12| 848.82
#2007-04-13| 852.11
#2007-04-16| 862.71
#2007-04-17| 864.74
#2007-04-18| 862.49
#2007-04-19| 864.70
#2007-04-20| 875.94
#2007-04-23| 871.43
#2007-04-24| 866.35
#2007-04-25| 868.67
#2007-04-26| 867.62
#2007-04-27| 863.00
#2007-04-30| 860.36
#2007-05-01| 861.88
#2007-05-02| 872.60
#2007-05-03| 882.48
#2007-05-04| 887.04
#2007-05-07| 888.76
#2007-05-08| 884.96
#2007-05-09| 889.80
#2007-05-10| 879.04
#2007-05-11| 890.21
#2007-05-14| 893.36
#2007-05-15| 900.11
#2007-05-16| 910.86
#2007-05-17| 911.13
#2007-05-18| 915.80
#2007-05-21| 917.94
#2007-05-22| 917.12
#2007-05-23| 921.23
#2007-05-24| 917.79
#2007-05-25| 922.60
#2007-05-28| .
#2007-05-29| 924.78
#2007-05-30| 937.77
#2007-05-31| 940.16
#2007-06-01| 932.30
#2007-06-04| 937.30
#2007-06-05| 929.62
#2007-06-06| 925.79
#2007-06-07| 909.44
#2007-06-08| 922.07
#2007-06-11| 921.25
#2007-06-12| 905.50
#2007-06-13| 916.71
#2007-06-14| 923.47
#2007-06-15| 923.12
#2007-06-18| 920.10
#2007-06-19| 926.51
#2007-06-20| 914.50
#2007-06-21| 916.85
#2007-06-22| 905.21
#2007-06-25| 904.66
#2007-06-26| 902.04
#2007-06-27| 908.68
#2007-06-28| 915.99
#2007-06-29| 921.72
#2007-07-02| 934.74
#2007-07-03| 937.80
#2007-07-04| .
#2007-07-05| 933.71
#2007-07-06| 936.97
#2007-07-09| 935.62
#2007-07-10| 915.35
#2007-07-11| 922.08
#2007-07-12| 935.02
#2007-07-13| 935.49
#2007-07-16| 940.11
#2007-07-17| 936.50
#2007-07-18| 932.45
#2007-07-19| 935.19
#2007-07-20| 926.88
#2007-07-23| 939.13
#2007-07-24| 931.21
#2007-07-25| 935.87
#2007-07-26| 915.08
#2007-07-27| 903.37
#2007-07-30| 910.91
#2007-07-31| 904.70
#2007-08-01| 915.46
#2007-08-02| 922.66
#2007-08-03| 899.08
#2007-08-06| 908.86
#2007-08-07| 909.57
#2007-08-08| 908.54
#2007-08-09| 884.88
#2007-08-10| 878.31
#2007-08-13| 887.68
#2007-08-14| 868.65
#2007-08-15| 858.95
#2007-08-16| 853.08
#2007-08-17| 874.22
#2007-08-20| 872.56
#2007-08-21| 881.26
#2007-08-22| 894.72
#2007-08-23| 899.15
#2007-08-24| 908.07
#2007-08-27| 904.78
#2007-08-28| 880.83
#2007-08-29| 903.73
#2007-08-30| 897.89
#2007-08-31| 902.96
#2007-09-03| .
#2007-09-04| 913.60
#2007-09-05| 900.62
#2007-09-06| 902.21
#2007-09-07| 883.39
#2007-09-10| 881.41
#2007-09-11| 895.89
#2007-09-12| 895.14
#2007-09-13| 907.65
#2007-09-14| 903.48
#2007-09-17| 900.20
#2007-09-18| 917.62
#2007-09-19| 929.22
#2007-09-20| 931.80
#2007-09-21| 942.76
#2007-09-24| 937.28
#2007-09-25| 941.87
#2007-09-26| 948.22
#2007-09-27| 949.69
#2007-09-28| 943.73
#2007-10-01| 950.28
#2007-10-02| 951.28
#2007-10-03| 944.93
#2007-10-04| 949.00
#2007-10-05| 954.23
#2007-10-08| 946.88
#2007-10-09| 950.14
#2007-10-10| 945.96
#2007-10-11| 945.11
#2007-10-12| 952.12
#2007-10-15| 941.90
#2007-10-16| 936.64
#2007-10-17| 940.82
#2007-10-18| 938.54
#2007-10-19| 928.13
#2007-10-22| 925.63
#2007-10-23| 935.23
#2007-10-24| 927.92
#2007-10-25| 921.86
#2007-10-26| 932.45
#2007-10-29| 936.78
#2007-10-30| 926.12
#2007-10-31| 935.05
#2007-11-01| 910.45
#2007-11-02| 913.81
#2007-11-05| 905.08
#2007-11-06| 906.75
#2007-11-07| 885.28
#2007-11-08| 886.84
#2007-11-09| 874.64
#2007-11-12| 861.89
#2007-11-13| 881.15
#2007-11-14| 874.88
#2007-11-15| 868.64
#2007-11-16| 875.87
#2007-11-19| 849.48
#2007-11-20| 849.13
#2007-11-21| 835.19
#2007-11-22| .
#2007-11-23| 843.31
#2007-11-26| 819.86
#2007-11-27| 824.51
#2007-11-28| 844.03
#2007-11-29| 846.34
#2007-11-30| 853.52
#2007-12-03| 853.81
#2007-12-04| 849.70
#2007-12-05| 860.06
#2007-12-06| 867.42
#2007-12-07| 869.69
#2007-12-10| 865.97
#2007-12-11| 868.49
#2007-12-12| 889.13
#2007-12-13| 885.91
#2007-12-14| 875.63
#2007-12-17| 860.66
#2007-12-18| 866.74
#2007-12-19| 860.51
#2007-12-20| 868.76
#2007-12-21| 886.92
#2007-12-24| 890.05
#2007-12-25| .
#2007-12-26| 900.05
#2007-12-27| 890.94
#2007-12-28| 896.42
#2007-12-31| 882.17
#2008-01-01| .
#2008-01-02| 870.57
#2008-01-03| 873.26
#2008-01-04| 858.94
#2008-01-07| 866.24
#2008-01-08| 838.94
#2008-01-09| 834.66
#2008-01-10| 847.79
#2008-01-11| 825.49
#2008-01-14| 831.46
#2008-01-15| 814.82
#2008-01-16| 812.47
#2008-01-17| 796.26
#2008-01-18| 761.36
#2008-01-21| .
#2008-01-22| 751.21
#2008-01-23| 760.71
#2008-01-24| 759.28
#2008-01-25| 752.67
#2008-01-28| 768.68
#2008-01-29| 791.33
#2008-01-30| 780.11
#2008-01-31| 797.17
#2008-02-01| 799.05
#2008-02-04| 797.59
#2008-02-05| 762.94
#2008-02-06| 757.74
#2008-02-07| 762.09
#2008-02-08| 757.03
#2008-02-11| 764.22
#2008-02-12| 777.21
#2008-02-13| 797.81
#2008-02-14| 782.53
#2008-02-15| 779.62
#2008-02-18| .
#2008-02-19| 746.53
#2008-02-20| 727.91
#2008-02-21| 727.44
#2008-02-22| 739.28
#2008-02-25| 750.81
#2008-02-26| 756.74
#2008-02-27| 749.19
#2008-02-28| 758.16
#2008-02-29| 733.36
#2008-03-03| 734.08
#2008-03-04| 727.40
#2008-03-05| 737.50
#2008-03-06| 726.12
#2008-03-07| 724.84
#2008-03-10| 714.07
#2008-03-11| 732.83
#2008-03-12| 721.15
#2008-03-13| 721.29
#2008-03-14| 709.27
#2008-03-17| 713.90
#2008-03-18| 736.69
#2008-03-19| 716.81
#2008-03-20| 733.91
#2008-03-21| .
#2008-03-24| 755.86
#2008-03-25| 756.01
#2008-03-26| 747.02
#2008-03-27| 746.44
#2008-03-28| 741.42
#2008-03-31| 752.05
#2008-04-01| 776.01
#2008-04-02| 771.01
#2008-04-03| 779.04
#2008-04-04| 770.84
#2008-04-07| 778.55
#2008-04-08| 775.58
#2008-04-09| 763.77
#2008-04-10| 764.23
#2008-04-11| 750.64
#2008-04-14| 748.06
#2008-04-15| 748.16
#2008-04-16| 758.78
#2008-04-17| 756.95
#2008-04-18| 761.90
#2008-04-21| 763.63
#2008-04-22| 765.37
#2008-04-23| 777.20
#2008-04-24| 781.38
#2008-04-25| 784.84
#2008-04-28| 786.18
#2008-04-29| 793.41
#2008-04-30| 797.44
#2008-05-01| 815.60
#2008-05-02| 820.15
#2008-05-05| 815.60
#2008-05-06| 814.77
#2008-05-07| 804.20
#2008-05-08| 806.16
#2008-05-09| 804.28
#2008-05-12| 811.24
#2008-05-13| 814.12
#2008-05-14| 823.27
#2008-05-15| 829.25
#2008-05-16| 831.78
#2008-05-19| 837.12
#2008-05-20| 816.05
#2008-05-21| 805.70
#2008-05-22| 806.53
#2008-05-23| 798.34
#2008-05-26| .
#2008-05-27| 801.74
#2008-05-28| 812.70
#2008-05-29| 826.24
#2008-05-30| 824.17
#2008-06-02| 813.88
#2008-06-03| 803.78
#2008-06-04| 799.11
#2008-06-05| 819.41
#2008-06-06| 801.45
#2008-06-09| 790.08
#2008-06-10| 782.19
#2008-06-11| 763.37
#2008-06-12| 761.68
#2008-06-13| 770.66
#2008-06-16| 761.97
#2008-06-17| 760.35
#2008-06-18| 752.88
#2008-06-19| 755.54
#2008-06-20| 736.67
#2008-06-23| 739.35
#2008-06-24| 737.70
#2008-06-25| 744.68
#2008-06-26| 723.92
#2008-06-27| 716.61
#2008-06-30| 732.91
#2008-07-01| 725.04
#2008-07-02| 717.76
#2008-07-03| 710.71
#2008-07-04| .
#2008-07-07| 715.25
#2008-07-08| 726.60
#2008-07-09| 711.82
#2008-07-10| 718.33
#2008-07-11| 713.48
#2008-07-14| 710.21
#2008-07-15| 708.39
#2008-07-16| 711.56
#2008-07-17| 712.23
#2008-07-18| 716.59
#2008-07-21| 712.28
#2008-07-22| 710.41
#2008-07-23| 731.56
#2008-07-24| 710.04
#2008-07-25| 705.32
#2008-07-28| 689.74
#2008-07-29| 692.57
#2008-07-30| 696.80
#2008-07-31| 693.27
#2008-08-01| 687.23
#2008-08-04| 682.73
#2008-08-05| 699.86
#2008-08-06| 692.49
#2008-08-07| 682.93
#2008-08-08| 699.62
#2008-08-11| 712.48
#2008-08-12| 708.48
#2008-08-13| 700.15
#2008-08-14| 702.07
#2008-08-15| 710.95
#2008-08-18| 705.72
#2008-08-19| 693.26
#2008-08-20| 695.40
#2008-08-21| 699.60
#2008-08-22| 709.47
#2008-08-25| 695.17
#2008-08-26| 695.00
#2008-08-27| 705.78
#2008-08-28| 723.93
#2008-08-29| 717.33
#2008-09-01| .
#2008-09-02| 722.01
#2008-09-03| 722.68
#2008-09-04| 700.35
#2008-09-05| 698.12
#2008-09-08| 715.80
#2008-09-09| 710.73
#2008-09-10| 695.45
#2008-09-11| 694.48
#2008-09-12| 697.92
#2008-09-15| 665.24
#2008-09-16| 660.14
#2008-09-17| 626.38
#2008-09-18| 642.77
#2008-09-19| 675.75
#2008-09-22| 646.50
#2008-09-23| 637.95
#2008-09-24| 642.27
#2008-09-25| 659.43
#2008-09-26| 658.92
#2008-09-29| 613.76
#2008-09-30| 627.51
#2008-10-01| 629.40
#2008-10-02| 616.50
#2008-10-03| 614.54
#2008-10-06| 586.76
#2008-10-07| 562.96
#2008-10-08| 545.38
#2008-10-09| 508.76
#2008-10-10| 496.19
#2008-10-13| 557.80
#2008-10-14| 566.52
#2008-10-15| 522.58
#2008-10-16| 533.92
#2008-10-17| 536.09
#2008-10-20| 567.47
#2008-10-21| 547.00
#2008-10-22| 506.19
#2008-10-23| 517.90
#2008-10-24| 502.12
#2008-10-27| 504.52
#2008-10-28| 566.27
#2008-10-29| 555.63
#2008-10-30| 565.13
#2008-10-31| 558.13
#2008-11-03| 583.00
#2008-11-04| 614.32
#2008-11-05| 577.90
#2008-11-06| 552.05
#2008-11-07| 565.62
#2008-11-10| 571.28
#2008-11-11| 558.63
#2008-11-12| 535.42
#2008-11-13| 578.39
#2008-11-14| 559.85
#2008-11-17| 544.98
#2008-11-18| 541.24
#2008-11-19| 510.55
#2008-11-20| 488.56
#2008-11-21| 508.59
#2008-11-24| 547.77
#2008-11-25| 558.14
#2008-11-26| 568.74
#2008-11-27| .
#2008-11-28| 574.42
#2008-12-01| 536.00
#2008-12-02| 557.01
#2008-12-03| 572.49
#2008-12-04| 556.29
#2008-12-05| 561.56
#2008-12-08| 593.40
#2008-12-09| 577.19
#2008-12-10| 564.34
#2008-12-11| 557.27
#2008-12-12| 558.08
#2008-12-15| 541.77
#2008-12-16| 563.73
#2008-12-17| 565.44
#2008-12-18| 559.13
#2008-12-19| 563.64
#2008-12-22| 562.00
#2008-12-23| 555.65
#2008-12-24| 558.15
#2008-12-25| .
#2008-12-26| 561.91
#2008-12-29| 560.75
#2008-12-30| 569.34
#2008-12-31| 577.74
#2009-01-01| .
#2009-01-02| 594.87
#2009-01-05| 576.42
#2009-01-06| 574.73
#2009-01-07| 565.85
#2009-01-08| 572.17
#2009-01-09| 562.72
#2009-01-12| 548.39
#2009-01-13| 547.32
#2009-01-14| 531.22
#2009-01-15| 525.44
#2009-01-16| 528.69
#2009-01-19| .
#2009-01-20| 520.82
#2009-01-21| 537.22
#2009-01-22| 531.52
#2009-01-23| 540.75
#2009-01-26| 553.74
#2009-01-27| 539.42
#2009-01-28| 548.05
#2009-01-29| 528.39
#2009-01-30| 522.05
#2009-02-02| 530.82
#2009-02-03| 538.97
#2009-02-04| 526.77
#2009-02-05| 534.03
#2009-02-06| 547.62
#2009-02-09| 545.78
#2009-02-10| 522.25
#2009-02-11| 520.17
#2009-02-12| 521.29
#2009-02-13| 521.15
#2009-02-16| .
#2009-02-17| 499.14
#2009-02-18| 491.50
#2009-02-19| 494.80
#2009-02-20| 502.11
#2009-02-23| 486.06
#2009-02-24| 501.34
#2009-02-25| 504.54
#2009-02-26| 507.27
#2009-02-27| 502.92
#2009-03-02| 483.18
#2009-03-03| 474.85
#2009-03-04| 487.90
#2009-03-05| 477.97
#2009-03-06| 474.13
#2009-03-09| 458.22
#2009-03-10| 486.57
#2009-03-11| 488.88
#2009-03-12| 505.18
#2009-03-13| 510.11
#2009-03-16| 509.38
#2009-03-17| 528.33
#2009-03-18| 537.89
#2009-03-19| 535.70
#2009-03-20| 525.74
#2009-03-23| 554.44
#2009-03-24| 546.66
#2009-03-25| 543.94
#2009-03-26| 550.56
#2009-03-27| 546.63
#2009-03-30| 530.67
#2009-03-31| 531.48
#2009-04-01| 548.60
#2009-04-02| 565.59
#2009-04-03| 569.40
#2009-04-06| 569.10
#2009-04-07| 553.68
#2009-04-08| 550.97
#2009-04-09| 560.84
#2009-04-10| .
#2009-04-13| 557.20
#2009-04-14| 545.45
#2009-04-15| 551.60
#2009-04-16| 558.10
#2009-04-17| 557.24
#2009-04-20| 540.03
#2009-04-21| 543.37
#2009-04-22| 547.91
#2009-04-23| 548.12
#2009-04-24| 547.59
#2009-04-27| 545.51
#2009-04-28| 551.21
#2009-04-29| 549.69
#2009-04-30| 552.11
#2009-05-01| 560.56
#2009-05-04| 576.06
#2009-05-05| 574.86
#2009-05-06| 579.02
#2009-05-07| 559.56
#2009-05-08| 559.56
#2009-05-11| 560.13
#2009-05-12| 564.72
#2009-05-13| 550.51
#2009-05-14| 551.67
#2009-05-15| 546.27
#2009-05-18| 548.33
#2009-05-19| 549.73
#2009-05-20| 547.56
#2009-05-21| 536.00
#2009-05-22| 535.42
#2009-05-25| .
#2009-05-26| 552.99
#2009-05-27| 544.29
#2009-05-28| 553.63
#2009-05-29| 557.06
#2009-06-01| 557.07
#2009-06-02| 561.22
#2009-06-03| 552.93
#2009-06-04| 553.00
#2009-06-05| 552.76
#2009-06-08| 548.94
#2009-06-09| 550.00
#2009-06-10| 550.62
#2009-06-11| 560.05
#2009-06-12| 561.87
#2009-06-15| 553.15
#2009-06-16| 547.87
#2009-06-17| 545.21
#2009-06-18| 547.67
#2009-06-19| 541.93
#2009-06-22| 541.78
#2009-06-23| 549.79
#2009-06-24| 552.31
#2009-06-25| 556.51
#2009-06-26| 557.94
#2009-06-29| 563.67
#2009-06-30| 554.50
#2009-07-01| 556.64
#2009-07-02| 544.92
#2009-07-03| .
#2009-07-06| 547.26
#2009-07-07| 536.81
#2009-07-08| 526.69
#2009-07-09| 527.88
#2009-07-10| 527.80
#2009-07-13| 534.51
#2009-07-14| 532.67
#2009-07-15| 543.91
#2009-07-16| 543.20
#2009-07-17| 546.46
#2009-07-20| 553.95
#2009-07-21| 559.05
#2009-07-22| 559.93
#2009-07-23| 575.98
#2009-07-24| 576.54
#2009-07-27| 577.44
#2009-07-28| 575.70
#2009-07-29| 578.43
#2009-07-30| 585.16
#2009-07-31| 581.81
#2009-08-03| 584.84
#2009-08-04| 584.44
#2009-08-05| 575.16
#2009-08-06| 568.70
#2009-08-07| 569.96
#2009-08-10| 568.98
#2009-08-11| 561.18
#2009-08-12| 570.36
#2009-08-13| 571.23
#2009-08-14| 569.97
#2009-08-17| 556.35
#2009-08-18| 558.44
#2009-08-19| 561.54
#2009-08-20| 565.89
#2009-08-21| 577.19
#2009-08-24| 578.61
#2009-08-25| 579.34
#2009-08-26| 581.59
#2009-08-27| 578.00
#2009-08-28| 578.16
#2009-08-31| 574.01
#2009-09-01| 561.22
#2009-09-02| 559.59
#2009-09-03| 559.02
#2009-09-04| 568.97
#2009-09-07| .
#2009-09-08| 574.90
#2009-09-09| 576.21
#2009-09-10| 587.54
#2009-09-11| 590.13
#2009-09-14| 588.50
#2009-09-15| 590.41
#2009-09-16| 588.08
#2009-09-17| 580.35
#2009-09-18| 589.61
#2009-09-21| 584.85
#2009-09-22| 583.02
#2009-09-23| 590.20
#2009-09-24| 587.56
#2009-09-25| 585.12
#2009-09-28| 593.38
#2009-09-29| 592.17
#2009-09-30| 592.03
#2009-10-01| 581.45
#2009-10-02| 578.86
#2009-10-05| 583.72
#2009-10-06| 590.23
#2009-10-07| 580.38
#2009-10-08| 577.29
#2009-10-09| 574.24
#2009-10-12| 573.85
#2009-10-13| 576.23
#2009-10-14| 575.41
#2009-10-15| 577.26
#2009-10-16| 572.04
#2009-10-19| 576.65
#2009-10-20| 574.21
#2009-10-21| 574.03
#2009-10-22| 577.29
#2009-10-23| 569.90
#2009-10-26| 562.08
#2009-10-27| 568.07
#2009-10-28| 574.27
#2009-10-29| 578.44
#2009-10-30| 568.86
#2009-11-02| 567.20
#2009-11-03| 565.00
#2009-11-04| 566.98
#2009-11-05| 574.51
#2009-11-06| 575.65
#2009-11-09| 588.38
#2009-11-10| 588.91
#2009-11-11| 590.25
#2009-11-12| 585.93
#2009-11-13| 586.08
#2009-11-16| 591.39
#2009-11-17| 592.85
#2009-11-18| 595.57
#2009-11-19| 590.73
#2009-11-20| 588.85
#2009-11-23| 604.09
#2009-11-24| 608.79
#2009-11-25| 612.19
#2009-11-26| .
#2009-11-27| 606.56
#2009-11-30| 604.38
#2009-12-01| 615.35
#2009-12-02| 620.48
#2009-12-03| 620.78
#2009-12-04| 623.07
#2009-12-07| 634.03
#2009-12-08| 628.65
#2009-12-09| 628.83
#2009-12-10| 631.73
#2009-12-11| 632.14
#2009-12-14| 628.85
#2009-12-15| 621.55
#2009-12-16| 620.27
#2009-12-17| 616.76
#2009-12-18| 619.12
#2009-12-21| 625.80
#2009-12-22| 631.15
#2009-12-23| 633.52
#2009-12-24| 636.12
#2009-12-25| .
#2009-12-28| 639.56
#2009-12-29| 639.45
#2009-12-30| 638.80
#2009-12-31| 634.02
#2010-01-01| .
#2010-01-04| 644.55
#2010-01-05| 644.63
#2010-01-06| 632.52
#2010-01-07| 627.14
#2010-01-08| 625.00
#2010-01-11| 625.84
#2010-01-12| 623.38
#2010-01-13| 621.24
#2010-01-14| 611.70
#2010-01-15| 603.29
#2010-01-18| .
#2010-01-19| 610.68
#2010-01-20| 602.06
#2010-01-21| 597.59
#2010-01-22| 590.08
#2010-01-25| 594.62
#2010-01-26| 588.44
#2010-01-27| 589.66
#2010-01-28| 585.38
#2010-01-29| 581.86
#2010-02-01| 584.49
#2010-02-02| 591.64
#2010-02-03| 586.81
#2010-02-04| 574.46
#2010-02-05| 577.72
#2010-02-08| 573.59
#2010-02-09| 580.32
#2010-02-10| 578.67
#2010-02-11| 582.96
#2010-02-12| 581.11
#2010-02-15| .
#2010-02-16| 587.20
#2010-02-17| 587.26
#2010-02-18| 588.62
#2010-02-19| 587.04
#2010-02-22| 586.60
#2010-02-23| 581.33
#2010-02-24| 583.44
#2010-02-25| 581.19
#2010-02-26| 583.17
#2010-03-01| 589.55
#2010-03-02| 590.59
#2010-03-03| 590.31
#2010-03-04| 590.76
#2010-03-05| 593.17
#2010-03-08| 598.99
#2010-03-09| 606.24
#2010-03-10| 607.53
#2010-03-11| 608.65
#2010-03-12| 608.86
#2010-03-15| 611.27
#2010-03-16| 612.44
#2010-03-17| 616.95
#2010-03-18| 619.83
#2010-03-19| 620.38
#2010-03-22| 624.30
#2010-03-23| 629.85
#2010-03-24| 622.28
#2010-03-25| 619.71
#2010-03-26| 619.41
#2010-03-29| 624.11
#2010-03-30| 622.28
#2010-03-31| 620.21
#2010-04-01| 626.65
#2010-04-02| .
#2010-04-05| 631.40
#2010-04-06| 630.39
#2010-04-07| 622.35
#2010-04-08| 625.75
#2010-04-09| 630.35
#2010-04-12| 630.17
#2010-04-13| 627.97
#2010-04-14| 629.43
#2010-04-15| 628.49
#2010-04-16| 621.80
#2010-04-19| 628.07
#2010-04-20| 632.82
#2010-04-21| 628.47
#2010-04-22| 627.55
#2010-04-23| 626.39
#2010-04-26| 625.54
#2010-04-27| 617.99
#2010-04-28| 619.16
#2010-04-29| 626.35
#2010-04-30| 621.19
#2010-05-03| 627.64
#2010-05-04| 616.04
#2010-05-05| 614.56
#2010-05-06| 600.47
#2010-05-07| 595.23
#2010-05-10| 609.88
#2010-05-11| 609.64
#2010-05-12| 617.07
#2010-05-13| 618.26
#2010-05-14| 610.79
#2010-05-17| 615.08
#2010-05-18| 612.30
#2010-05-19| 609.28
#2010-05-20| 590.71
#2010-05-21| 593.87
#2010-05-24| 589.21
#2010-05-25| 588.52
#2010-05-26| 582.58
#2010-05-27| 597.51
#2010-05-28| 592.73
#2010-05-31| .
#2010-06-01| 589.47
#2010-06-02| 601.53
#2010-06-03| 602.98
#2010-06-04| 589.32
#2010-06-07| 587.31
#2010-06-08| 596.25
#2010-06-09| 598.69
#2010-06-10| 610.86
#2010-06-11| 611.19
#2010-06-14| 611.58
#2010-06-15| 620.47
#2010-06-16| 620.83
#2010-06-17| 619.92
#2010-06-18| 617.36
#2010-06-21| 617.53
#2010-06-22| 614.39
#2010-06-23| 615.53
#2010-06-24| 607.36
#2010-06-25| 602.19
#2010-06-28| 606.32
#2010-06-29| 593.57
#2010-06-30| 586.21
#2010-07-01| 588.28
#2010-07-02| 586.99
#2010-07-05| .
#2010-07-06| 587.93
#2010-07-07| 595.27
#2010-07-08| 602.90
#2010-07-09| 605.09
#2010-07-12| 605.82
#2010-07-13| 612.33
#2010-07-14| 612.15
#2010-07-15| 612.90
#2010-07-16| 604.60
#2010-07-19| 609.00
#2010-07-20| 608.74
#2010-07-21| 609.62
#2010-07-22| 622.14
#2010-07-23| 629.39
#2010-07-26| 639.10
#2010-07-27| 639.40
#2010-07-28| 640.00
#2010-07-29| 637.71
#2010-07-30| 637.48
#2010-08-02| 650.24
#2010-08-03| 649.24
#2010-08-04| 649.58
#2010-08-05| 652.96
#2010-08-06| 648.21
#2010-08-09| 654.93
#2010-08-10| 655.82
#2010-08-11| 644.56
#2010-08-12| 649.67
#2010-08-13| 649.76
#2010-08-16| 647.18
#2010-08-17| 655.13
#2010-08-18| 659.23
#2010-08-19| 650.22
#2010-08-20| 642.26
#2010-08-23| 643.43
#2010-08-24| 644.77
#2010-08-25| 645.23
#2010-08-26| 643.45
#2010-08-27| 649.55
#2010-08-30| 643.26
#2010-08-31| 648.46
#2010-09-01| 659.54
#2010-09-02| 660.90
#2010-09-03| 664.06
#2010-09-06| .
#2010-09-07| 661.98
#2010-09-08| 664.42
#2010-09-09| 671.70
#2010-09-10| 673.42
#2010-09-13| 677.09
#2010-09-14| 677.55
#2010-09-15| 680.97
#2010-09-16| 683.60
#2010-09-17| 686.45
#2010-09-20| 696.45
#2010-09-21| 697.37
#2010-09-22| 696.03
#2010-09-23| 692.88
#2010-09-24| 699.90
#2010-09-27| 704.72
#2010-09-28| 704.84
#2010-09-29| 702.05
#2010-09-30| 700.13
#2010-10-01| 704.53
#2010-10-04| 706.40
#2010-10-05| 717.20
#2010-10-06| 713.41
#2010-10-07| 707.07
#2010-10-08| 705.96
#2010-10-11| 708.44
#2010-10-12| 709.50
#2010-10-13| 709.58
#2010-10-14| 708.99
#2010-10-15| 706.23
#2010-10-18| 711.34
#2010-10-19| 702.01
#2010-10-20| 711.08
#2010-10-21| 708.75
#2010-10-22| 706.75
#2010-10-25| 711.55
#2010-10-26| 707.91
#2010-10-27| 703.47
#2010-10-28| 705.29
#2010-10-29| 707.64
#2010-11-01| 709.27
#2010-11-02| 715.32
#2010-11-03| 717.92
#2010-11-04| 726.97
#2010-11-05| 724.00
#2010-11-08| 721.46
#2010-11-09| 719.58
#2010-11-10| 719.08
#2010-11-11| 714.49
#2010-11-12| 707.79
#2010-11-15| 711.02
#2010-11-16| 700.11
#2010-11-17| 700.25
#2010-11-18| 710.33
#2010-11-19| 711.02
#2010-11-22| 708.82
#2010-11-23| 702.39
#2010-11-24| 707.59
#2010-11-25| .
#2010-11-26| 704.52
#2010-11-29| 698.98
#2010-11-30| 698.36
#2010-12-01| 709.52
#2010-12-02| 717.74
#2010-12-03| 717.97
#2010-12-06| 717.87
#2010-12-07| 719.58
#2010-12-08| 719.82
#2010-12-09| 726.70
#2010-12-10| 732.59
#2010-12-13| 732.91
#2010-12-14| 742.72
#2010-12-15| 739.60
#2010-12-16| 740.52
#2010-12-17| 738.40
#2010-12-20| 738.69
#2010-12-21| 740.87
#2010-12-22| 743.54
#2010-12-23| 745.13
#2010-12-24| .
#2010-12-27| 746.92
#2010-12-28| 747.31
#2010-12-29| 748.53
#2010-12-30| 748.38
#2010-12-31| 750.16
#2011-01-03| 759.19
#2011-01-04| 763.54
#2011-01-05| 769.52
#2011-01-06| 756.15
#2011-01-07| 750.71
#2011-01-10| 743.47
#2011-01-11| 735.19
#2011-01-12| 738.96
#2011-01-13| 740.90
#2011-01-14| 742.30
#2011-01-17| .
#2011-01-18| 734.51
#2011-01-19| 732.92
#2011-01-20| 730.13
#2011-01-21| 734.34
#2011-01-24| 739.41
#2011-01-25| 744.83
#2011-01-26| 751.72
#2011-01-27| 746.89
#2011-01-28| 731.79
#2011-01-31| 734.03
#2011-02-01| 743.13
#2011-02-02| 739.90
#2011-02-03| 745.14
#2011-02-04| 745.59
#2011-02-07| 744.48
#2011-02-08| 745.16
#2011-02-09| 746.47
#2011-02-10| 748.71
#2011-02-11| 752.39
#2011-02-14| 749.23
#2011-02-15| 748.06
#2011-02-16| 748.22
#2011-02-17| 750.91
#2011-02-18| 751.91
#2011-02-21| .
#2011-02-22| 739.40
#2011-02-23| 731.63
#2011-02-24| 731.44
#2011-02-25| 738.61
#2011-02-28| 748.72
#2011-03-01| 736.51
#2011-03-02| 739.53
#2011-03-03| 740.73
#2011-03-04| 736.25
#2011-03-07| 734.40
#2011-03-08| 746.54
#2011-03-09| 751.97
#2011-03-10| 747.13
#2011-03-11| 743.20
#2011-03-14| 736.26
#2011-03-15| 728.65
#2011-03-16| 719.02
#2011-03-17| 733.73
#2011-03-18| 740.59
#2011-03-21| 744.29
#2011-03-22| 746.52
#2011-03-23| 746.75
#2011-03-24| 753.62
#2011-03-25| 758.27
#2011-03-28| 766.97
#2011-03-29| 778.06
#2011-03-30| 787.31
#2011-03-31| 787.09
#2011-04-01| 788.21
#2011-04-04| 788.78
#2011-04-05| 786.27
#2011-04-06| 787.56
#2011-04-07| 785.95
#2011-04-08| 787.42
#2011-04-11| 788.25
#2011-04-12| 783.21
#2011-04-13| 781.90
#2011-04-14| 782.92
#2011-04-15| 787.29
#2011-04-18| 777.22
#2011-04-19| 778.17
#2011-04-20| 783.42
#2011-04-21| 786.51
#2011-04-22| .
#2011-04-25| 784.68
#2011-04-26| 794.40
#2011-04-27| 802.79
#2011-04-28| 804.35
#2011-04-29| 800.44
#2011-05-02| 799.91
#2011-05-03| 808.14
#2011-05-04| 805.49
#2011-05-05| 797.52
#2011-05-06| 801.03
#2011-05-09| 803.42
#2011-05-10| 812.47
#2011-05-11| 807.02
#2011-05-12| 811.37
#2011-05-13| 806.81
#2011-05-16| 800.42
#2011-05-17| 802.19
#2011-05-18| 806.68
#2011-05-19| 811.77
#2011-05-20| 810.94
#2011-05-23| 805.32
#2011-05-24| 808.59
#2011-05-25| 804.74
#2011-05-26| 808.97
#2011-05-27| 812.24
#2011-05-30| .
#2011-05-31| 817.35
#2011-06-01| 805.85
#2011-06-02| 803.60
#2011-06-03| 791.70
#2011-06-06| 784.49
#2011-06-07| 783.93
#2011-06-08| 783.90
#2011-06-09| 784.40
#2011-06-10| 778.51
#2011-06-13| 782.03
#2011-06-14| 786.53
#2011-06-15| 776.61
#2011-06-16| 774.89
#2011-06-17| 780.32
#2011-06-20| 785.79
#2011-06-21| 794.41
#2011-06-22| 790.63
#2011-06-23| 788.21
#2011-06-24| 782.57
#2011-06-27| 789.75
#2011-06-28| 795.02
#2011-06-29| 800.90
#2011-06-30| 807.04
#2011-07-01| 817.52
#2011-07-04| .
#2011-07-05| 817.57
#2011-07-06| 817.72
#2011-07-07| 818.15
#2011-07-08| 814.47
#2011-07-11| 803.94
#2011-07-12| 803.87
#2011-07-13| 805.43
#2011-07-14| 799.59
#2011-07-15| 797.23
#2011-07-18| 789.34
#2011-07-19| 796.79
#2011-07-20| 795.57
#2011-07-21| 800.37
#2011-07-22| 797.67
#2011-07-25| 788.73
#2011-07-26| 787.57
#2011-07-27| 781.66
#2011-07-28| 769.87
#2011-07-29| 766.13
#2011-08-01| 770.82
#2011-08-02| 756.05
#2011-08-03| 764.65
#2011-08-04| 737.60
#2011-08-05| 738.41
#2011-08-08| 698.39
#2011-08-09| 728.48
#2011-08-10| 711.48
#2011-08-11| 730.21
#2011-08-12| 728.35
#2011-08-15| 744.81
#2011-08-16| 743.10
#2011-08-17| 752.93
#2011-08-18| 732.72
#2011-08-19| 724.84
#2011-08-22| 729.98
#2011-08-23| 748.49
#2011-08-24| 756.75
#2011-08-25| 745.70
#2011-08-26| 746.30
#2011-08-29| 758.73
#2011-08-30| 763.79
#2011-08-31| 757.16
#2011-09-01| 751.22
#2011-09-02| 742.38
#2011-09-05| .
#2011-09-06| 733.00
#2011-09-07| 742.51
#2011-09-08| 739.21
#2011-09-09| 728.44
#2011-09-12| 730.47
#2011-09-13| 738.23
#2011-09-14| 745.13
#2011-09-15| 751.79
#2011-09-16| 757.11
#2011-09-19| 749.05
#2011-09-20| 751.39
#2011-09-21| 735.40
#2011-09-22| 719.89
#2011-09-23| 724.18
#2011-09-26| 731.63
#2011-09-27| 741.64
#2011-09-28| 735.70
#2011-09-29| 740.58
#2011-09-30| 731.91
#2011-10-03| 717.62
#2011-10-04| 718.45
#2011-10-05| 724.28
#2011-10-06| 730.18
#2011-10-07| 728.90
#2011-10-10| 743.76
#2011-10-11| 738.43
#2011-10-12| 748.03
#2011-10-13| 750.35
#2011-10-14| 756.20
#2011-10-17| 750.87
#2011-10-18| 758.19
#2011-10-19| 754.42
#2011-10-20| 752.74
#2011-10-21| 760.08
#2011-10-24| 756.69
#2011-10-25| 743.68
#2011-10-26| 750.12
#2011-10-27| 767.01
#2011-10-28| 767.76
#2011-10-31| 756.66
#2011-11-01| 742.14
#2011-11-02| 751.55
#2011-11-03| 761.41
#2011-11-04| 755.74
#2011-11-07| 761.13
#2011-11-08| 764.60
#2011-11-09| 749.22
#2011-11-10| 754.42
#2011-11-11| 763.37
#2011-11-14| 755.34
#2011-11-15| 757.40
#2011-11-16| 746.10
#2011-11-17| 741.74
#2011-11-18| 739.64
#2011-11-21| 731.17
#2011-11-22| 730.04
#2011-11-23| 715.21
#2011-11-24| .
#2011-11-25| 713.47
#2011-11-28| 728.60
#2011-11-29| 733.84
#2011-11-30| 757.95
#2011-12-01| 755.49
#2011-12-02| 757.33
#2011-12-05| 761.59
#2011-12-06| 762.40
#2011-12-07| 763.92
#2011-12-08| 750.99
#2011-12-09| 756.98
#2011-12-12| 755.57
#2011-12-13| 754.82
#2011-12-14| 748.93
#2011-12-15| 751.65
#2011-12-16| 752.79
#2011-12-19| 748.69
#2011-12-20| 763.52
#2011-12-21| 767.06
#2011-12-22| 773.62
#2011-12-23| 780.07
#2011-12-26| .
#2011-12-27| 781.72
#2011-12-28| 776.72
#2011-12-29| 783.60
#2011-12-30| 786.36
#2012-01-02| .
#2012-01-03| 787.30
#2012-01-04| 783.40
#2012-01-05| 781.40
#2012-01-06| 774.95
#2012-01-09| 774.85
#2012-01-10| 779.61
#2012-01-11| 784.98
#2012-01-12| 787.80
#2012-01-13| 785.60
#2012-01-16| .
#2012-01-17| 788.64
#2012-01-18| 792.30
#2012-01-19| 794.10
#2012-01-20| 793.40
#2012-01-23| 789.74
#2012-01-24| 781.54
#2012-01-25| 788.85
#2012-01-26| 778.28
#2012-01-27| 775.74
#2012-01-30| 778.64
#2012-01-31| 780.09
#2012-02-01| 785.57
#2012-02-02| 786.71
#2012-02-03| 791.63
#2012-02-06| 793.12
#2012-02-07| 793.23
#2012-02-08| 794.99
#2012-02-09| 793.44
#2012-02-10| 787.47
#2012-02-13| 793.65
#2012-02-14| 793.17
#2012-02-15| 790.65
#2012-02-16| 794.38
#2012-02-17| 798.69
#2012-02-20| .
#2012-02-21| 802.19
#2012-02-22| 800.47
#2012-02-23| 804.89
#2012-02-24| 804.51
#2012-02-27| 804.05
#2012-02-28| 805.77
#2012-02-29| 806.53
#2012-03-01| 809.10
#2012-03-02| 811.68
#2012-03-05| 813.29
#2012-03-06| 805.38
#2012-03-07| 809.33
#2012-03-08| 815.26
#2012-03-09| 819.54
#2012-03-12| 821.99
#2012-03-13| 826.49
#2012-03-14| 821.96
#2012-03-15| 825.49
#2012-03-16| 825.27
#2012-03-19| 827.48
#2012-03-20| 826.86
#2012-03-21| 829.20
#2012-03-22| 825.28
#2012-03-23| 821.81
#2012-03-26| 827.18
#2012-03-27| 821.17
#2012-03-28| 815.93
#2012-03-29| 813.77
#2012-03-30| 814.78
#2012-04-02| 821.27
#2012-04-03| 820.19
#2012-04-04| 819.50
#2012-04-05| 815.54
#2012-04-06| .
#2012-04-09| 808.14
#2012-04-10| 794.37
#2012-04-11| 805.10
#2012-04-12| 812.75
#2012-04-13| 805.49
#2012-04-16| 806.81
#2012-04-17| 815.76
#2012-04-18| 811.98
#2012-04-19| 812.05
#2012-04-20| 816.41
#2012-04-23| 809.90
#2012-04-24| 827.72
#2012-04-25| 828.13
#2012-04-26| 837.42
#2012-04-27| 841.75
#2012-04-30| 845.48
#2012-05-01| 848.55
#2012-05-02| 848.78
#2012-05-03| 850.38
#2012-05-04| 841.56
#2012-05-07| 845.89
#2012-05-08| 843.31
#2012-05-09| 838.05
#2012-05-10| 844.96
#2012-05-11| 853.89
#2012-05-14| 848.16
#2012-05-15| 846.96
#2012-05-16| 843.04
#2012-05-17| 841.58
#2012-05-18| 844.47
#2012-05-21| 845.28
#2012-05-22| 846.15
#2012-05-23| 842.35
#2012-05-24| 845.96
#2012-05-25| 847.69
#2012-05-28| .
#2012-05-29| 854.55
#2012-05-30| 848.50
#2012-05-31| 853.38
#2012-06-01| 840.29
#2012-06-04| 845.29
#2012-06-05| 845.99
#2012-06-06| 858.20
#2012-06-07| 854.94
#2012-06-08| 864.86
#2012-06-11| 864.84
#2012-06-12| 873.07
#2012-06-13| 873.19
#2012-06-14| 886.29
#2012-06-15| 887.58
#2012-06-18| 890.87
#2012-06-19| 891.92
#2012-06-20| 888.77
#2012-06-21| 880.18
#2012-06-22| 886.48
#2012-06-25| 880.41
#2012-06-26| 884.71
#2012-06-27| 888.04
#2012-06-28| 891.15
#2012-06-29| 901.13
#2012-07-02| 912.73
#2012-07-03| 914.35
#2012-07-04| .
#2012-07-05| 909.37
#2012-07-06| 906.53
#2012-07-09| 910.11
#2012-07-10| 906.96
#2012-07-11| 906.11
#2012-07-12| 900.84
#2012-07-13| 913.18
#2012-07-16| 915.08
#2012-07-17| 923.95
#2012-07-18| 925.64
#2012-07-19| 912.87
#2012-07-20| 908.90
#2012-07-23| 905.13
#2012-07-24| 894.04
#2012-07-25| 898.43
#2012-07-26| 922.61
#2012-07-27| 939.85
#2012-07-30| 945.39
#2012-07-31| 951.00
#2012-08-01| 949.17
#2012-08-02| 944.03
#2012-08-03| 946.20
#2012-08-06| 948.23
#2012-08-07| 945.92
#2012-08-08| 946.95
#2012-08-09| 948.96
#2012-08-10| 955.80
#2012-08-13| 954.06
#2012-08-14| 953.29
#2012-08-15| 953.83
#2012-08-16| 951.50
#2012-08-17| 951.75
#2012-08-20| 946.21
#2012-08-21| 937.48
#2012-08-22| 932.49
#2012-08-23| 929.84
#2012-08-24| 940.91
#2012-08-27| 937.91
#2012-08-28| 935.36
#2012-08-29| 941.35
#2012-08-30| 936.83
#2012-08-31| 936.28
#2012-09-03| .
#2012-09-04| 943.20
#2012-09-05| 945.99
#2012-09-06| 957.81
#2012-09-07| 954.17
#2012-09-10| 957.37
#2012-09-11| 961.47
#2012-09-12| 968.04
#2012-09-13| 976.71
#2012-09-14| 959.92
#2012-09-17| 962.97
#2012-09-18| 966.03
#2012-09-19| 970.00
#2012-09-20| 973.55
#2012-09-21| 975.77
#2012-09-24| 978.25
#2012-09-25| 974.39
#2012-09-26| 972.90
#2012-09-27| 974.40
#2012-09-28| 968.39
#2012-10-01| 966.93
#2012-10-02| 967.71
#2012-10-03| 976.89
#2012-10-04| 985.36
#2012-10-05| 985.77
#2012-10-08| 979.23
#2012-10-09| 966.87
#2012-10-10| 963.51
#2012-10-11| 955.55
#2012-10-12| 944.73
#2012-10-15| 940.48
#2012-10-16| 941.50
#2012-10-17| 950.40
#2012-10-18| 961.04
#2012-10-19| 944.93
#2012-10-22| 940.37
#2012-10-23| 932.26
#2012-10-24| 930.36
#2012-10-25| 927.47
#2012-10-26| 931.79
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 931.46
#2012-11-01| 941.34
#2012-11-02| 935.22
#2012-11-05| 932.01
#2012-11-06| 932.43
#2012-11-07| 908.57
#2012-11-08| 900.10
#2012-11-09| 903.51
#2012-11-12| 907.96
#2012-11-13| 908.16
#2012-11-14| 900.36
#2012-11-15| 890.83
#2012-11-16| 887.10
#2012-11-19| 907.03
#2012-11-20| 904.70
#2012-11-21| 909.53
#2012-11-22| .
#2012-11-23| 922.33
#2012-11-26| 914.27
#2012-11-27| 907.93
#2012-11-28| 912.26
#2012-11-29| 920.31
#2012-11-30| 924.60
#2012-12-03| 924.74
#2012-12-04| 919.28
#2012-12-05| 921.63
#2012-12-06| 921.13
#2012-12-07| 922.73
#2012-12-10| 919.96
#2012-12-11| 928.46
#2012-12-12| 937.63
#2012-12-13| 933.91
#2012-12-14| 928.44
#2012-12-17| 931.84
#2012-12-18| 933.35
#2012-12-19| 923.46
#2012-12-20| 930.23
#2012-12-21| 921.19
#2012-12-24| 921.91
#2012-12-25| 921.91
#2012-12-26| 920.96
#2012-12-27| 920.32
#2012-12-28| 911.08
#2012-12-31| 920.81
#2013-01-01| 920.81
#2013-01-02| 949.29
#2013-01-03| 946.72
#2013-01-04| 951.84
#2013-01-07| 956.19
#2013-01-08| 938.86
#2013-01-09| 936.49
#2013-01-10| 943.22
#2013-01-11| 940.08
#2013-01-14| 931.10
#2013-01-15| 924.00
#2013-01-16| 915.32
#2013-01-17| 919.56
#2013-01-18| 926.05
#2013-01-21| 926.16
#2013-01-22| 932.35
#2013-01-23| 933.86
#2013-01-24| 931.97
#2013-01-25| 934.62
#2013-01-28| 936.68
#2013-01-29| 948.36
#2013-01-30| 944.74
#2013-01-31| 948.69
#2013-02-01| 965.35
#2013-02-04| 959.84
#2013-02-05| 965.99
#2013-02-06| 968.11
#2013-02-07| 965.03
#2013-02-08| 964.79
#2013-02-11| 963.60
#2013-02-12| 967.53
#2013-02-13| 964.40
#2013-02-14| 946.96
#2013-02-15| 950.12
#2013-02-18| 949.92
#2013-02-19| 955.87
#2013-02-20| 953.22
#2013-02-21| 954.03
#2013-02-22| 961.98
#2013-02-25| 955.53
#2013-02-26| 961.89
#2013-02-27| 970.42
#2013-02-28| 972.16
#2013-03-01| 975.49
#2013-03-04| 981.89
#2013-03-05| 990.99
#2013-03-06| 986.01
#2013-03-07| 987.48
#2013-03-08| 994.36
#2013-03-11| 992.17
#2013-03-12| 996.65
#2013-03-13| 991.98
#2013-03-14| 998.69
#2013-03-15| 989.31
#2013-03-18| 989.49
#2013-03-19| 991.52
#2013-03-20| 991.33
#2013-03-21| 991.02
#2013-03-22| 997.99
#2013-03-25| 997.09
#2013-03-26|1004.74
#2013-03-27| 999.19
#2013-03-28|1003.21
#2013-03-29|1003.21
#2013-04-01|1009.68
#2013-04-02|1016.59
#2013-04-03|1007.92
#2013-04-04|1020.11
#2013-04-05|1023.36
#2013-04-08|1026.07
#2013-04-09|1028.77
#2013-04-10|1039.87
#2013-04-11|1049.42
#2013-04-12|1051.84
#2013-04-15|1045.05
#2013-04-16|1046.69
#2013-04-17|1035.84
#2013-04-18|1046.09
#2013-04-19|1062.47
#2013-04-22|1067.45
#2013-04-23|1072.53
#2013-04-24|1043.28
#2013-04-25|1059.94
#2013-04-26|1057.70
#2013-04-29|1060.69
#2013-04-30|1066.56
#2013-05-01|1057.45
#2013-05-02|1058.75
#2013-05-03|1058.31
#2013-05-06|1051.58
#2013-05-07|1063.51
#2013-05-08|1072.37
#2013-05-09|1062.84
#2013-05-10|1065.12
#2013-05-13|1057.38
#2013-05-14|1066.25
#2013-05-15|1071.59
#2013-05-16|1065.38
#2013-05-17|1068.00
#2013-05-20|1060.21
#2013-05-21|1053.68
#2013-05-22|1041.57
#2013-05-23|1045.59
#2013-05-24|1042.38
#2013-05-27|1042.47
#2013-05-28|1029.62
#2013-05-29|1014.57
#2013-05-30|1006.86
#2013-05-31| 993.11
#2013-06-03| 994.19
#2013-06-04|1002.53
#2013-06-05| 992.26
#2013-06-06|1012.92
#2013-06-07|1010.00
#2013-06-10|1017.86
#2013-06-11|1012.55
#2013-06-12|1007.34
#2013-06-13|1024.50
#2013-06-14|1022.68
#2013-06-17|1017.39
#2013-06-18|1029.97
#2013-06-19|1002.99
#2013-06-20| 978.69
#2013-06-21| 983.97
#2013-06-24| 977.60
#2013-06-25| 996.21
#2013-06-26| 999.62
#2013-06-27|1008.47
#2013-06-28|1003.07
#2013-07-01|1002.08
#2013-07-02|1007.25
#2013-07-03|1011.20
#2013-07-04|1011.36
#2013-07-05|1015.56
#2013-07-08|1018.47
#2013-07-09|1017.51
#2013-07-10|1015.18
#2013-07-11|1029.73
#2013-07-12|1024.86
#2013-07-15|1018.99
#2013-07-16|1024.81
#2013-07-17|1028.73
#2013-07-18|1020.63
#2013-07-19|1022.01
#2013-07-22|1020.16
#2013-07-23|1023.92
#2013-07-24|1018.94
#2013-07-25|1019.01
#2013-07-26|1023.10
#2013-07-29|1030.21
#2013-07-30|1016.13
#2013-07-31|1005.98
#2013-08-01|1016.21
#2013-08-02|1017.62
#2013-08-05|1018.06
#2013-08-06|1013.90
#2013-08-07|1012.81
#2013-08-08|1003.37
#2013-08-09| 995.09
#2013-08-12| 998.22
#2013-08-13| 992.71
#2013-08-14| 990.60
#2013-08-15| 983.76
#2013-08-16| 974.03
#2013-08-19| 966.90
#2013-08-20| 971.25
#2013-08-21| 960.20
#2013-08-22| 963.25
#2013-08-23| 976.32
#2013-08-26| 965.16
#2013-08-27| 963.32
#2013-08-28| 959.14
#2013-08-29| 970.58
#2013-08-30| 968.29
#2013-09-02| 968.32
#2013-09-03| 955.53
#2013-09-04| 967.03
#2013-09-05| 959.51
#2013-09-06| 959.05
#2013-09-09| 961.86
#2013-09-10| 972.98
#2013-09-11| 974.03
#2013-09-12| 981.49
#2013-09-13| 982.91
#2013-09-16| 990.33
#2013-09-17| 995.31
#2013-09-18| 999.89
#2013-09-19| 998.38
#2013-09-20| 985.40
#2013-09-23| 986.66
#2013-09-24| 980.37
#2013-09-25| 978.00
#2013-09-26| 986.54
#2013-09-27| 977.73
#2013-09-30| 972.68
#2013-10-01| 978.22
#2013-10-02| 974.78
#2013-10-03| 970.47
#2013-10-04| 972.42
#2013-10-07| 977.79
#2013-10-08| 962.63
#2013-10-09| 973.42
#2013-10-10| 987.18
#2013-10-11| 990.43
#2013-10-14| 985.19
#2013-10-15| 978.52
#2013-10-16| 994.28
#2013-10-17|1012.61
#2013-10-18|1022.74
#2013-10-21|1033.31
#2013-10-22|1038.80
#2013-10-23|1035.37
#2013-10-24|1026.10
#2013-10-25|1035.65
#2013-10-28|1039.77
#2013-10-29|1053.88
#2013-10-30|1050.16
#2013-10-31|1049.44
#2013-11-01|1048.52
#2013-11-04|1055.83
#2013-11-05|1038.50
#2013-11-06|1047.38
#2013-11-07|1029.25
#2013-11-08|1029.81
#2013-11-11|1026.20
#2013-11-12|1028.68
#2013-11-13|1026.76
#2013-11-14|1030.54
#2013-11-15|1036.41
#2013-11-18|1042.08
#2013-11-19|1041.59
#2013-11-20|1032.93
#2013-11-21|1030.76
#2013-11-22|1029.55
#2013-11-25|1026.96
#2013-11-26|1026.96
#2013-11-27|1027.93
#2013-11-28|1028.00
#2013-11-29|1023.18
#2013-12-02|1015.45
#2013-12-03|1017.10
#2013-12-04|1013.92
#2013-12-05|1005.18
#2013-12-06|1014.83
#2013-12-09|1018.46
#2013-12-10|1011.19
#2013-12-11| 998.62
#2013-12-12| 994.62
#2013-12-13| 992.98
#2013-12-16| 997.59
#2013-12-17| 990.33
#2013-12-18|1004.63
#2013-12-19|1006.62
#2013-12-20|1001.75
#2013-12-23|1012.51
#2013-12-24|1019.81
#2013-12-25|1019.81
#2013-12-26|1024.62
#2013-12-27|1025.33
#2013-12-30|1026.27
#2013-12-31|1026.08
#2014-01-01|1026.08
#2014-01-02|1019.75
#2014-01-03|1012.87
#2014-01-06|1017.52
#2014-01-07|1022.64
#2014-01-08|1014.18
#2014-01-09| 996.04
#2014-01-10|1000.00
#2014-01-13| 990.42
#2014-01-14| 995.13
#2014-01-15|1007.89
#2014-01-16|1011.62
#2014-01-17|1006.27
#2014-01-20|1006.61
#2014-01-21|1000.46
#2014-01-22| 994.10
#2014-01-23|1002.12
#2014-01-24| 991.16
#2014-01-27| 992.24
#2014-01-28| 992.46
#2014-01-29| 987.58
#2014-01-30| 990.50
#2014-01-31| 992.08
#2014-02-03| 958.17
#2014-02-04| 967.08
#2014-02-05| 963.14
#2014-02-06| 964.54
#2014-02-07| 971.93
#2014-02-10| 974.92
#2014-02-11| 986.29
#2014-02-12| 988.15
#2014-02-13| 997.67
#2014-02-14| 989.65
#2014-02-17| 989.68
#2014-02-18| 982.20
#2014-02-19| 985.97
#2014-02-20|1003.49
#2014-02-21| 991.47
#2014-02-24| 980.73
#2014-02-25| 976.00
#2014-02-26| 971.21
#2014-02-27| 985.15
#2014-02-28| 982.79
#2014-03-03| 978.88
#2014-03-04| 988.77
#2014-03-05| 985.02
#2014-03-06| 988.92
#2014-03-07| 988.50
#2014-03-10| 985.65
#2014-03-11| 981.20
#2014-03-12| 980.43
#2014-03-13| 976.91
#2014-03-14| 979.13
#2014-03-17| 986.60
#2014-03-18| 993.37
#2014-03-19| 988.97
#2014-03-20|1010.28
#2014-03-21|1010.79
#2014-03-24|1013.25
#2014-03-25|1017.93
#2014-03-26|1014.33
#2014-03-27|1027.83
#2014-03-28|1027.63
#2014-03-31|1028.73
#2014-04-01|1033.55
#2014-04-02|1036.58
#2014-04-03|1041.49
#2014-04-04|1038.26
#2014-04-07|1035.83
#2014-04-08|1042.21
#2014-04-09|1037.34
#2014-04-10|1032.23
#2014-04-11|1026.38
#2014-04-14|1031.26
#2014-04-15|1032.08
#2014-04-16|1041.93
#2014-04-17|1046.15
#2014-04-18|1046.00
#2014-04-21|1050.45
#2014-04-22|1052.37
#2014-04-23|1032.08
#2014-04-24|1015.98
#2014-04-25|1010.56
#2014-04-28|1020.49
#2014-04-29|1028.82
#2014-04-30|1036.05
#2014-05-01|1041.85
#2014-05-02|1043.34
#2014-05-05|1049.48
#2014-05-06|1045.98
#2014-05-07|1056.23
#2014-05-08|1069.06
#2014-05-09|1070.09
#2014-05-12|1070.08
#2014-05-13|1064.65
#2014-05-14|1069.01
#2014-05-15|1071.45
#2014-05-16|1083.03
#2014-05-19|1080.44
#2014-05-20|1064.44
#2014-05-21|1066.56
#2014-05-22|1071.33
#2014-05-23|1073.49
#2014-05-26|1073.65
#2014-05-27|1071.45
#2014-05-28|1075.18
#2014-05-29|1075.21
#2014-05-30|1078.36
#2014-06-02|1078.86
#2014-06-03|1069.11
#2014-06-04|1067.00
#2014-06-05|1066.68
#2014-06-06|1066.01
#2014-06-09|1067.14
#2014-06-10|1065.58
#2014-06-11|1060.88
#2014-06-12|1057.33
#2014-06-13|1062.98
#2014-06-16|1063.61
#2014-06-17|1063.07
#2014-06-18|1068.93
#2014-06-19|1071.33
#2014-06-20|1070.18
#2014-06-23|1072.71
#2014-06-24|1066.22
#2014-06-25|1068.02
#2014-06-26|1065.81
#2014-06-27|1069.37
#2014-06-30|1066.73
#2014-07-01|1072.32
#2014-07-02|1075.32
#2014-07-03|1078.57
#2014-07-04|1078.88
#2014-07-07|1079.68
#2014-07-08|1071.57
#2014-07-09|1076.29
#2014-07-10|1083.40
#2014-07-11|1090.96
#2014-07-14|1094.34
#2014-07-15|1097.23
#2014-07-16|1104.28
#2014-07-17|1091.73
#2014-07-18|1098.83
#2014-07-21|1095.03
#2014-07-22|1098.24
#2014-07-23|1098.69
#2014-07-24|1094.26
#2014-07-25|1095.12
#2014-07-28|1100.85
#2014-07-29|1121.47
#2014-07-30|1115.85
#2014-07-31|1093.70
#2014-08-01|1084.35
#2014-08-04|1088.65
#2014-08-05|1080.71
#2014-08-06|1067.23
#2014-08-07|1057.82
#2014-08-08|1062.42
#2014-08-11|1063.41
#2014-08-12|1067.61
#2014-08-13|1068.19
#2014-08-14|1071.46
#2014-08-15|1068.31
#2014-08-18|1067.40
#2014-08-19|1064.26
#2014-08-20|1067.40
#2014-08-21|1070.06
#2014-08-22|1066.23
#2014-08-25|1072.34
#2014-08-26|1073.45
#2014-08-27|1079.40
#2014-08-28|1079.81
#2014-08-29|1086.10
#2014-09-01|1086.00
#2014-09-02|1083.81
#2014-09-03|1087.21
#2014-09-04|1086.32
#2014-09-05|1092.11
#2014-09-08|1086.33
#2014-09-09|1074.57
#2014-09-10|1073.55
#2014-09-11|1079.81
#2014-09-12|1067.83
#2014-09-15|1070.18
#2014-09-16|1078.13
#2014-09-17|1082.97
#2014-09-18|1090.63
#2014-09-19|1098.62
#2014-09-22|1095.04
#2014-09-23|1088.54
#2014-09-24|1091.72
#2014-09-25|1079.97
#2014-09-26|1085.17
#2014-09-29|1084.96
#2014-09-30|1087.67
#2014-10-01|1076.16
#2014-10-02|1075.85
#2014-10-03|1085.63
#2014-10-06|1089.93
#2014-10-07|1082.17
#2014-10-08|1090.38
#2014-10-09|1071.74
#2014-10-10|1062.32
#2014-10-13|1049.31
#2014-10-14|1049.59
#2014-10-15|1046.02
#2014-10-16|1041.16
#2014-10-17|1052.89
#2014-10-20|1061.27
#2014-10-21|1070.35
#2014-10-22|1064.53
#2014-10-23|1054.77
#2014-10-24|1063.31
#2014-10-27|1073.89
#2014-10-28|1085.10
#2014-10-29|1084.16
#2014-10-30|1088.00
#2014-10-31|1095.46
#2014-11-03|1097.70
#2014-11-04|1093.37
#2014-11-05|1095.41
#2014-11-06|1086.31
#2014-11-07|1095.60
#2014-11-10|1098.50
#2014-11-11|1097.17
#2014-11-12|1105.49
#2014-11-13|1112.57
#2014-11-14|1119.88
#2014-11-17|1118.60
#2014-11-18|1117.04
#2014-11-19|1105.77
#2014-11-20|1101.92
#2014-11-21|1104.28
#2014-11-24|1090.05
#2014-11-25|1089.54
#2014-11-26|1102.22
#2014-11-27|1102.23
#2014-11-28|1110.93
#2014-12-01|1100.08
#2014-12-02|1079.71
#2014-12-03|1072.37
#2014-12-04|1070.24
#2014-12-05|1067.90
#2014-12-08|1067.77
#2014-12-09|1035.58
#2014-12-10|1019.86
#2014-12-11|1026.53
#2014-12-12|1007.75
#2014-12-15|1007.40
#2014-12-16|1007.17
#2014-12-17|1025.34
#2014-12-18|1043.71
#2014-12-19|1044.18
#2014-12-22|1054.12
#2014-12-23|1058.13
#2014-12-24|1057.47
#2014-12-25|1057.47
#2014-12-26|1062.72
#2014-12-29|1058.89
#2014-12-30|1054.62
#2014-12-31|1042.52
#2015-01-01|1042.52
#2015-01-02|1047.66
#2015-01-05|1036.26
#2015-01-06|1039.54
#2015-01-07|1036.02
#2015-01-08|1051.69
#2015-01-09|1044.79
#2015-01-12|1050.04
#2015-01-13|1051.82
#2015-01-14|1047.36
#2015-01-15|1046.74
#2015-01-16|1063.57
#2015-01-19|1063.73
#2015-01-20|1067.94
#2015-01-21|1069.66
#2015-01-22|1066.96
#2015-01-23|1055.61
#2015-01-26|1050.98
#2015-01-27|1040.56
#2015-01-28|1033.86
#2015-01-29|1036.72
#2015-01-30|1030.98
#2015-02-02|1054.25
#2015-02-03|1075.24
#2015-02-04|1076.68
#2015-02-05|1080.70
#2015-02-06|1096.60
#2015-02-09|1092.14
#2015-02-10|1101.41
#2015-02-11|1099.89
#2015-02-12|1099.42
#2015-02-13|1099.24
#2015-02-16|1099.11
#2015-02-17|1098.62
#2015-02-18|1089.94
#2015-02-19|1084.26
#2015-02-20|1085.37
#2015-02-23|1078.26
#2015-02-24|1083.11
#2015-02-25|1086.84
#2015-02-26|1091.46
#2015-02-27|1095.87
#2015-03-02|1096.40
#2015-03-03|1095.13
#2015-03-04|1084.17
#2015-03-05|1083.20
#2015-03-06|1066.98
#2015-03-09|1064.06
#2015-03-10|1047.26
#2015-03-11|1047.03
#2015-03-12|1064.83
#2015-03-13|1058.70
#2015-03-16|1067.34
#2015-03-17|1063.69
#2015-03-18|1079.19
#2015-03-19|1071.03
#2015-03-20|1075.86
#2015-03-23|1077.57
#2015-03-24|1072.83
#2015-03-25|1056.96
#2015-03-26|1056.65
#2015-03-27|1056.62
#2015-03-30|1064.26
#2015-03-31|1053.91
#2015-04-01|1062.42
#2015-04-02|1072.64
#2015-04-03|1073.03
#2015-04-06|1077.40
#2015-04-07|1071.58
#2015-04-08|1071.40
#2015-04-09|1071.05
#2015-04-10|1074.08
#2015-04-13|1072.74
#2015-04-14|1072.46
#2015-04-15|1076.98
#2015-04-16|1073.44
#2015-04-17|1065.16
#2015-04-20|1076.66
#2015-04-21|1075.15
#2015-04-22|1082.78
#2015-04-23|1105.60
#2015-04-24|1100.97
#2015-04-27|1100.58
#2015-04-28|1115.75
#2015-04-29|1114.00
#2015-04-30|1108.96
#2015-05-01|1106.48
#2015-05-04|1109.51
#2015-05-05|1092.67
#2015-05-06|1081.72
#2015-05-07|1081.41
#2015-05-08|1090.72
#2015-05-11|1084.22
#2015-05-12|1084.43
#2015-05-13|1085.98
#2015-05-14|1091.84
#2015-05-15|1094.25
#2015-05-18|1098.97
#2015-05-19|1089.37
#2015-05-20|1093.92
#2015-05-21|1101.83
#2015-05-22|1094.03
#2015-05-25|1094.19
#2015-05-26|1091.17
#2015-05-27|1097.88
#2015-05-28|1095.12
#2015-05-29|1090.39
#2015-06-01|1086.20
#2015-06-02|1086.37
#2015-06-03|1094.64
#2015-06-04|1087.39
#2015-06-05|1069.21
#2015-06-08|1070.78
#2015-06-09|1068.59
#2015-06-10|1073.74
#2015-06-11|1078.31
#2015-06-12|1070.28
#2015-06-15|1064.48
#2015-06-16|1071.66
#2015-06-17|1072.29
#2015-06-18|1081.73
#2015-06-19|1077.54
#2015-06-22|1080.10
#2015-06-23|1092.93
#2015-06-24|1084.96
#2015-06-25|1089.34
#2015-06-26|1088.72
#2015-06-29|1072.93
#2015-06-30|1068.55
#2015-07-01|1073.27
#2015-07-02|1077.15
#2015-07-03|1077.15
#2015-07-06|1072.48
#2015-07-07|1076.38
#2015-07-08|1063.05
#2015-07-09|1054.78
#2015-07-10|1067.12
#2015-07-13|1072.55
#2015-07-14|1078.78
#2015-07-15|1071.91
#2015-07-16|1083.81
#2015-07-17|1079.33
#2015-07-20|1082.47
#2015-07-21|1064.86
#2015-07-22|1053.87
#2015-07-23|1050.49
#2015-07-24|1049.19
#2015-07-27|1045.87
#2015-07-28|1048.05
#2015-07-29|1057.44
#2015-07-30|1061.21
#2015-07-31|1064.87
#2015-08-03|1066.99
#2015-08-04|1062.28
#2015-08-05|1060.90
#2015-08-06|1056.01
#2015-08-07|1052.91
#2015-08-10|1071.38
#2015-08-11|1071.63
#2015-08-12|1068.43
#2015-08-13|1063.08
#2015-08-14|1066.94
#2015-08-17|1071.63
#2015-08-18|1071.95
#2015-08-19|1072.16
#2015-08-20|1057.52
#2015-08-21|1041.17
#2015-08-24|1007.52
#2015-08-25| 986.30
#2015-08-26|1016.15
#2015-08-27|1039.62
#2015-08-28|1037.35
#2015-08-31|1033.89
#2015-09-01|1007.97
#2015-09-02|1021.90
#2015-09-03|1031.60
#2015-09-04|1014.65
#2015-09-07|1014.46
#2015-09-08|1035.24
#2015-09-09|1024.53
#2015-09-10|1023.06
#2015-09-11|1023.37
#2015-09-14|1019.63
#2015-09-15|1033.02
#2015-09-16|1031.79
#2015-09-17|1022.50
#2015-09-18|1013.75
#2015-09-21|1016.24
#2015-09-22|1005.22
#2015-09-23|1000.08
#2015-09-24| 998.05
#2015-09-25|1002.61
#2015-09-28| 987.68
#2015-09-29| 986.86
#2015-09-30| 995.83
#2015-10-01| 990.02
#2015-10-02| 993.24
#2015-10-05|1019.11
#2015-10-06|1016.67
#2015-10-07|1022.53
#2015-10-08|1030.66
#2015-10-09|1025.46
#2015-10-12|1029.21
#2015-10-13|1028.62
#2015-10-14|1025.29
#2015-10-15|1038.50
#2015-10-16|1043.50
#2015-10-19|1041.82
#2015-10-20|1049.87
#2015-10-21|1043.24
#2015-10-22|1062.71
#2015-10-23|1063.54
#2015-10-26|1064.93
#2015-10-27|1053.38
#2015-10-28|1063.89
#2015-10-29|1062.18
#2015-10-30|1065.61
#2015-11-02|1068.38
#2015-11-03|1063.67
#2015-11-04|1057.39
#2015-11-05|1055.03
#2015-11-06|1046.77
#2015-11-09|1037.53
#2015-11-10|1032.99
#2015-11-11|1036.69
#2015-11-12|1027.75
#2015-11-13|1015.98
#2015-11-16|1036.37
#2015-11-17|1039.24
#2015-11-18|1045.55
#2015-11-19|1050.97
#2015-11-20|1046.55
#2015-11-23|1039.37
#2015-11-24|1040.26
#2015-11-25|1037.79
#2015-11-26|1038.13
#2015-11-27|1042.37
#2015-11-30|1044.93
#2015-12-01|1050.21
#2015-12-02|1039.10
#2015-12-03|1027.74
#2015-12-04|1053.14
#2015-12-07|1058.11
#2015-12-08|1048.19
#2015-12-09|1039.60
#2015-12-10|1040.58
#2015-12-11|1023.66
#2015-12-14|1034.19
#2015-12-15|1040.94
#2015-12-16|1061.12
#2015-12-17|1046.92
#2015-12-18|1035.18
#2015-12-21|1045.79
#2015-12-22|1055.34
#2015-12-23|1069.98
#2015-12-24|1065.71
#2015-12-25|1065.71
#2015-12-28|1067.08
#2015-12-29|1074.97
#2015-12-30|1065.74
#2015-12-31|1055.24
#2016-01-01|1055.24
#2016-01-04|1050.08
#2016-01-05|1061.10
#2016-01-06|1051.60
#2016-01-07|1037.90
#2016-01-08|1033.01
#2016-01-11|1040.88
#2016-01-12|1037.21
#2016-01-13|1022.96
#2016-01-14|1039.80
#2016-01-15|1025.13
#2016-01-18|1024.62
#2016-01-19|1035.44
#2016-01-20|1018.33
#2016-01-21|1040.74
#2016-01-22|1068.01
#2016-01-25|1063.57
#2016-01-26|1086.02
#2016-01-27|1090.95
#2016-01-28|1092.10
#2016-01-29|1112.35
#2016-02-01|1122.49
#2016-02-02|1108.89
#2016-02-03|1126.14
#2016-02-04|1126.35
#2016-02-05|1130.64
#2016-02-08|1121.74
#2016-02-09|1110.97
#2016-02-10|1106.95
#2016-02-11|1101.12
#2016-02-12|1115.09
#2016-02-15|1115.43
#2016-02-16|1122.01
#2016-02-17|1126.72
#2016-02-18|1138.51
#2016-02-19|1128.43
#2016-02-22|1137.57
#2016-02-23|1132.19
#2016-02-24|1141.77
#2016-02-25|1150.42
#2016-02-26|1145.95
#2016-02-29|1141.89
#2016-03-01|1157.92
#2016-03-02|1169.19
#2016-03-03|1172.61
#2016-03-04|1170.18
#2016-03-07|1178.37
#2016-03-08|1178.58
#2016-03-09|1176.20
#2016-03-10|1179.46
#2016-03-11|1184.37
#2016-03-14|1183.27
#2016-03-15|1185.20
#2016-03-16|1195.66
#2016-03-17|1206.44
#2016-03-18|1194.44
#2016-03-21|1200.79
#2016-03-22|1194.68
#2016-03-23|1188.49
#2016-03-24|1199.70
#2016-03-25|1199.70
#2016-03-28|1201.65
#2016-03-29|1216.20
#2016-03-30|1217.39
#2016-03-31|1214.84
#2016-04-01|1213.36
#2016-04-04|1221.02
#2016-04-05|1212.10
#2016-04-06|1208.68
#2016-04-07|1192.58
#2016-04-08|1194.42
#2016-04-11|1187.15
#2016-04-12|1195.89
#2016-04-13|1185.92
#2016-04-14|1188.63
#2016-04-15|1190.05
#2016-04-18|1196.09
#2016-04-19|1205.05
#2016-04-20|1200.19
#2016-04-21|1169.80
#2016-04-22|1178.06
#2016-04-25|1181.58
#2016-04-26|1177.03
#2016-04-27|1197.21
#2016-04-28|1190.35
#2016-04-29|1189.69
#2016-05-02|1198.29
#2016-05-03|1185.49
#2016-05-04|1186.31
#2016-05-05|1180.35
#2016-05-06|1187.94
#2016-05-09|1184.47
#2016-05-10|1198.59
#2016-05-11|1193.18
#2016-05-12|1201.00
#2016-05-13|1188.23
#2016-05-16|1193.41
#2016-05-17|1187.07
#2016-05-18|1172.86
#2016-05-19|1164.38
#2016-05-20|1166.23
#2016-05-23|1159.07
#2016-05-24|1168.18
#2016-05-25|1172.46
#2016-05-26|1179.71
#2016-05-27|1185.81
#2016-05-30|1185.81
#2016-05-31|1190.81
#2016-06-01|1179.64
#2016-06-02|1186.22
#2016-06-03|1194.01
#2016-06-06|1193.73
#2016-06-07|1211.17
#2016-06-08|1209.80
#2016-06-09|1215.27
#2016-06-10|1221.99
#2016-06-13|1216.97
#2016-06-14|1222.91
#2016-06-15|1220.59
#2016-06-16|1229.36
#2016-06-17|1236.70
#2016-06-20|1239.87
#2016-06-21|1249.01
#2016-06-22|1251.08
#2016-06-23|1268.31
#2016-06-24|1252.99
#2016-06-27|1258.31
#2016-06-28|1263.81
#2016-06-29|1278.10
#2016-06-30|1296.04
#2016-07-01|1304.62
#2016-07-04|1305.29
#2016-07-05|1305.00
#2016-07-06|1307.98
#2016-07-07|1290.22
#2016-07-08|1301.48
#2016-07-11|1301.22
#2016-07-12|1297.86
#2016-07-13|1307.22
#2016-07-14|1310.22
#2016-07-15|1312.05
#2016-07-18|1310.69
#2016-07-19|1305.47
#2016-07-20|1304.97
#2016-07-21|1301.38
#2016-07-22|1317.87
#2016-07-25|1314.98
#2016-07-26|1298.01
#2016-07-27|1305.03
#2016-07-28|1297.99
#2016-07-29|1315.23
#2016-08-01|1304.43
#2016-08-02|1296.41
#2016-08-03|1295.21
#2016-08-04|1295.51
#2016-08-05|1294.06
#2016-08-08|1292.20
#2016-08-09|1295.90
#2016-08-10|1299.17
#2016-08-11|1302.13
#2016-08-12|1298.11
#2016-08-15|1294.15
#2016-08-16|1269.18
#2016-08-17|1270.96
#2016-08-18|1262.57
#2016-08-19|1251.55
#2016-08-22|1252.23
#2016-08-23|1252.57
#2016-08-24|1251.26
#2016-08-25|1256.23
#2016-08-26|1243.72
#2016-08-29|1252.46
#2016-08-30|1247.97
#2016-08-31|1246.98
#2016-09-01|1250.77
#2016-09-02|1256.57
#2016-09-05|1257.15
#2016-09-06|1267.85
#2016-09-07|1268.56
#2016-09-08|1266.54
#2016-09-09|1224.12
#2016-09-12|1245.38
#2016-09-13|1220.95
#2016-09-14|1220.00
#2016-09-15|1234.54
#2016-09-16|1227.41
#2016-09-19|1221.23
#2016-09-20|1218.63
#2016-09-21|1233.76
#2016-09-22|1249.80
#2016-09-23|1251.44
#2016-09-26|1245.25
#2016-09-27|1251.18
#2016-09-28|1241.12
#2016-09-29|1240.84
#2016-09-30|1236.83
#2016-10-03|1237.84
#2016-10-04|1219.98
#2016-10-05|1207.59
#2016-10-06|1206.29
#2016-10-07|1199.31
#2016-10-10|1205.54
#2016-10-11|1202.52
#2016-10-12|1210.01
#2016-10-13|1210.77
#2016-10-14|1210.25
#2016-10-17|1211.50
#2016-10-18|1214.77
#2016-10-19|1217.98
#2016-10-20|1195.04
#2016-10-21|1172.39
#2016-10-24|1168.32
#2016-10-25|1160.67
#2016-10-26|1155.26
#2016-10-27|1169.36
#2016-10-28|1167.02
#2016-10-31|1167.89
#2016-11-01|1156.75
#2016-11-02|1142.63
#2016-11-03|1142.41
#2016-11-04|1141.01
#2016-11-07|1151.53
#2016-11-08|1157.81
#2016-11-09|1164.37
#2016-11-10|1137.26
#2016-11-11|1135.23
#2016-11-14|1124.82
#2016-11-15|1147.70
#2016-11-16|1158.82
#2016-11-17|1163.10
#2016-11-18|1166.84
#2016-11-21|1174.13
#2016-11-22|1193.50
#2016-11-23|1200.86
#2016-11-24|1201.28
#2016-11-25|1212.48
#2016-11-28|1221.12
#2016-11-29|1218.83
#2016-11-30|1195.17
#2016-12-01|1195.89
#2016-12-02|1194.47
#2016-12-05|1196.28
#2016-12-06|1211.12
#2016-12-07|1239.00
#2016-12-08|1236.46
#2016-12-09|1238.37
#2016-12-12|1250.41
#2016-12-13|1261.14
#2016-12-14|1248.37
#2016-12-15|1252.49
#2016-12-16|1258.67
#2016-12-19|1271.49
#2016-12-20|1276.66
#2016-12-21|1273.27
#2016-12-22|1284.72
#2016-12-23|1285.62
#2016-12-26|1285.62
#2016-12-27|1284.50
#2016-12-28|1279.58
#2016-12-29|1285.68
#2016-12-30|1279.62
#2017-01-02|1279.62
#2017-01-03|1301.97
#2017-01-04|1301.01
#2017-01-05|1300.80
#2017-01-06|1278.49
#2017-01-09|1264.91
#2017-01-10|1266.96
#2017-01-11|1260.71
#2017-01-12|1269.01
#2017-01-13|1268.22
#2017-01-16|1267.86
#2017-01-17|1273.07
#2017-01-18|1265.39
#2017-01-19|1267.13
#2017-01-20|1277.04
#2017-01-23|1282.26
#2017-01-24|1256.22
#2017-01-25|1253.73
#2017-01-26|1258.26
#2017-01-27|1264.95
#2017-01-30|1259.05
#2017-01-31|1261.79
#2017-02-01|1253.20
#2017-02-02|1238.92
#2017-02-03|1243.72
#2017-02-06|1233.29
#2017-02-07|1234.80
#2017-02-08|1239.32
#2017-02-09|1244.31
#2017-02-10|1247.78
#2017-02-13|1234.15
#2017-02-14|1232.61
#2017-02-15|1236.66
#2017-02-16|1241.80
#2017-02-17|1253.26
#2017-02-20|1253.46
#2017-02-21|1259.22
#2017-02-22|1260.01
#2017-02-23|1269.70
#2017-02-24|1274.66
#2017-02-27|1262.30
#2017-02-28|1256.05
#2017-03-01|1259.86
#2017-03-02|1260.33
#2017-03-03|1260.60
#2017-03-06|1259.04
#2017-03-07|1250.26
#2017-03-08|1244.43
#2017-03-09|1249.19
#2017-03-10|1257.81
#2017-03-13|1259.43
#2017-03-14|1252.51
#2017-03-15|1268.35
#2017-03-16|1266.76
#2017-03-17|1273.67
#2017-03-20|1268.02
#2017-03-21|1262.83
#2017-03-22|1253.54
#2017-03-23|1252.91
#2017-03-24|1254.84
#2017-03-27|1247.67
#2017-03-28|1249.78
#2017-03-29|1247.99
#2017-03-30|1253.62
#2017-03-31|1247.58
#2017-04-03|1250.90
#2017-04-04|1255.03
#2017-04-05|1250.62
#2017-04-06|1241.88
#2017-04-07|1245.57
#2017-04-10|1242.95
#2017-04-11|1243.90
#2017-04-12|1251.48
#2017-04-13|1244.74
#2017-04-14|1244.74
#2017-04-17|1249.57
#2017-04-18|1249.45
#2017-04-19|1246.96
#2017-04-20|1244.05
#2017-04-21|1227.52
#2017-04-24|1228.76
#2017-04-25|1225.62
#2017-04-26|1241.24
#2017-04-27|1225.47
#2017-04-28|1214.47
#2017-05-01|1206.16
#2017-05-02|1205.00
#2017-05-03|1195.89
#2017-05-04|1185.19
#2017-05-05|1202.53
#2017-05-08|1204.22
#2017-05-09|1196.77
#2017-05-10|1198.95
#2017-05-11|1193.04
#2017-05-12|1191.93
#2017-05-15|1190.35
#2017-05-16|1183.58
#2017-05-17|1163.17
#2017-05-18|1176.69
#2017-05-19|1186.15
#2017-05-22|1188.60
#2017-05-23|1190.27
#2017-05-24|1184.94
#2017-05-25|1189.41
#2017-05-26|1187.04
#2017-05-29|1186.97
#2017-05-30|1200.71
#2017-05-31|1204.62
#2017-06-01|1210.06
#2017-06-02|1209.24
#2017-06-05|1207.33
#2017-06-06|1206.35
#2017-06-07|1204.40
#2017-06-08|1198.60
#2017-06-09|1207.08
#2017-06-12|1216.22
#2017-06-13|1206.93
#2017-06-14|1208.58
#2017-06-15|1208.51
#2017-06-16|1209.98
#2017-06-19|1210.07
#2017-06-20|1197.91
#2017-06-21|1184.32
#2017-06-22|1183.92
#2017-06-23|1182.67
#2017-06-26|1189.11
#2017-06-27|1173.76
#2017-06-28|1179.68
#2017-06-29|1168.57
#2017-06-30|1171.54
#2017-07-03|1179.36
#2017-07-04|1179.76
#2017-07-05|1175.80
#2017-07-06|1161.64
#2017-07-07|1158.64
#2017-07-10|1154.31
#2017-07-11|1147.35
#2017-07-12|1154.74
#2017-07-13|1149.00
#2017-07-14|1154.14
#2017-07-17|1157.08
#2017-07-18|1148.30
#2017-07-19|1154.09
#2017-07-20|1168.75
#2017-07-21|1170.91
#2017-07-24|1161.09
#2017-07-25|1162.72
#2017-07-26|1190.62
#2017-07-27|1242.76
#2017-07-28|1237.53
#2017-07-31|1240.76
#2017-08-01|1246.84
#2017-08-02|1232.71
#2017-08-03|1233.73
#2017-08-04|1238.56
#2017-08-07|1238.67
#2017-08-08|1234.04
#2017-08-09|1229.54
#2017-08-10|1223.41
#2017-08-11|1222.31
#2017-08-14|1236.75
#2017-08-15|1226.81
#2017-08-16|1228.53
#2017-08-17|1212.40
#2017-08-18|1206.96
#2017-08-21|1214.41
#2017-08-22|1223.98
#2017-08-23|1223.59
#2017-08-24|1221.35
#2017-08-25|1229.18
#2017-08-28|1229.14
#2017-08-29|1226.62
#2017-08-30|1220.23
#2017-08-31|1216.78
#2017-09-01|1218.11
#2017-09-04|1217.56
#2017-09-05|1206.53
#2017-09-06|1195.55
#2017-09-07|1174.83
#2017-09-08|1173.61
#2017-09-11|1177.91
#2017-09-12|1191.25
#2017-09-13|1196.85
#2017-09-14|1191.66
#2017-09-15|1210.28
#2017-09-18|1216.87
#2017-09-19|1242.24
#2017-09-20|1245.83
#2017-09-21|1235.98
#2017-09-22|1249.49
#2017-09-25|1255.41
#2017-09-26|1245.36
#2017-09-27|1247.12
#2017-09-28|1248.37
#2017-09-29|1249.95
#2017-10-02|1248.64
#2017-10-03|1259.44
#2017-10-04|1260.52
#2017-10-05|1258.80
#2017-10-06|1246.29
#2017-10-09|1243.68
#2017-10-10|1249.11
#2017-10-11|1242.40
#2017-10-12|1206.33
#2017-10-13|1200.96
#2017-10-16|1207.28
#2017-10-17|1211.16
#2017-10-18|1206.10
#2017-10-19|1211.41
#2017-10-20|1210.90
#2017-10-23|1202.26
#2017-10-24|1196.71
#2017-10-25|1174.88
#2017-10-26|1179.08
#2017-10-27|1181.61
#2017-10-30|1166.02
#2017-10-31|1167.32
#2017-11-01|1163.84
#2017-11-02|1156.18
#2017-11-03|1157.05
#2017-11-06|1132.05
#2017-11-07|1135.53
#2017-11-08|1140.55
#2017-11-09|1144.89
#2017-11-10|1148.88
#2017-11-13|1146.04
#2017-11-14|1134.45
#2017-11-15|1134.66
#2017-11-16|1153.79
#2017-11-17|1159.81
#2017-11-20|1170.45
#2017-11-21|1166.02
#2017-11-22|1181.12
#2017-11-23|1181.23
#2017-11-24|1180.61
#2017-11-27|1185.62
#2017-11-28|1202.69
#2017-11-29|1226.71
#2017-11-30|1232.71
#2017-12-01|1238.12
#2017-12-04|1253.56
#2017-12-05|1236.18
#2017-12-06|1227.53
#2017-12-07|1225.95
#2017-12-08|1241.13
#2017-12-11|1254.60
#2017-12-12|1282.95
#2017-12-13|1283.29
#2017-12-14|1271.01
#2017-12-15|1281.31
#2017-12-18|1291.38
#2017-12-19|1280.69
#2017-12-20|1284.29
#2017-12-21|1293.57
#2017-12-22|1295.48
#2017-12-25|1295.48
#2017-12-26|1298.65
#2017-12-27|1296.39
#2017-12-28|1303.27
#2017-12-29|1294.67
#2018-01-01|1294.67
#2018-01-02|1295.76
#2018-01-03|1272.03
#2018-01-04|1277.10
#2018-01-05|1280.03
#2018-01-08|1281.12
#2018-01-09|1269.60
#2018-01-10|1258.18
#2018-01-11|1259.63
#2018-01-12|1262.64
#2018-01-15|1264.44
#2018-01-16|1258.36
#2018-01-17|1261.19
#2018-01-18|1262.28
#2018-01-19|1268.00
#2018-01-22|1292.20
#2018-01-23|1279.25
#2018-01-24|1285.89
#2018-01-25|1294.50
#2018-01-26|1305.63
#2018-01-29|1288.84
#2018-01-30|1288.61
#2018-01-31|1292.85
#2018-02-01|1315.21
#2018-02-02|1284.76
#2018-02-05|1236.65
#2018-02-06|1240.91
#2018-02-07|1246.04
#2018-02-08|1202.23
#2018-02-09|1215.34
#2018-02-12|1224.81
#2018-02-13|1227.07
#2018-02-14|1220.38
#2018-02-15|1237.78
#2018-02-16|1242.87
#2018-02-19|1242.37
#2018-02-20|1224.91
#2018-02-21|1208.93
#2018-02-22|1208.18
#2018-02-23|1219.00
#2018-02-26|1237.91
#2018-02-27|1218.23
#2018-02-28|1204.03
#2018-03-01|1201.11
#2018-03-02|1210.83
#2018-03-05|1221.17
#2018-03-06|1227.54
#2018-03-07|1226.98
#2018-03-08|1232.59
#2018-03-09|1233.87
#2018-03-12|1236.18
#2018-03-13|1233.46
#2018-03-14|1224.83
#2018-03-15|1221.57
#2018-03-16|1222.86
#2018-03-19|1211.36
#2018-03-20|1201.74
#2018-03-21|1193.86
#2018-03-22|1177.58
#2018-03-23|1159.24
#2018-03-26|1167.43
#2018-03-27|1173.36
#2018-03-28|1190.58
#2018-03-29|1191.72
#2018-03-30|1191.72
#2018-04-02|1175.48
#2018-04-03|1182.56
#2018-04-04|1196.58
#2018-04-05|1205.76
#2018-04-06|1190.23
#2018-04-09|1188.05
#2018-04-10|1213.19
#2018-04-11|1199.39
#2018-04-12|1197.62
#2018-04-13|1194.70
#2018-04-16|1210.94
#2018-04-17|1211.35
#2018-04-18|1207.61
#2018-04-19|1198.92
#2018-04-20|1194.26
#2018-04-23|1202.93
#2018-04-24|1213.67
#2018-04-25|1222.85
#2018-04-26|1193.07
#2018-04-27|1210.21
#2018-04-30|1180.79
#2018-05-01|1171.69
#2018-05-02|1152.82
#2018-05-03|1147.96
#2018-05-04|1155.95
#2018-05-07|1150.72
#2018-05-08|1136.48
#2018-05-09|1128.13
#2018-05-10|1146.07
#2018-05-11|1165.86
#2018-05-14|1163.16
#2018-05-15|1154.19
#2018-05-16|1159.01
#2018-05-17|1154.15
#2018-05-18|1154.71
#2018-05-21|1168.85
#2018-05-22|1171.48
#2018-05-23|1166.20
#2018-05-24|1171.07
#2018-05-25|1164.84
#2018-05-28|1164.28
#2018-05-29|1158.03
#2018-05-30|1166.35
#2018-05-31|1152.12
#2018-06-01|1156.06
#2018-06-04|1156.39
#2018-06-05|1161.73
#2018-06-06|1177.60
#2018-06-07|1189.04
#2018-06-08|1191.27
#2018-06-11|1198.17
#2018-06-12|1196.94
#2018-06-13|1153.76
#2018-06-14|1162.83
#2018-06-15|1172.72
#2018-06-18|1153.26
#2018-06-19|1165.03
#2018-06-20|1156.36
#2018-06-21|1155.10
#2018-06-22|1168.53
#2018-06-25|1165.11
#2018-06-26|1162.31
#2018-06-27|1162.84
#2018-06-28|1184.40
#2018-06-29|1179.03
#2018-07-02|1180.75
#2018-07-03|1191.81
#2018-07-04|1192.00
#2018-07-05|1198.23
#2018-07-06|1206.12
#2018-07-09|1201.03
#2018-07-10|1213.18
#2018-07-11|1203.53
#2018-07-12|1211.05
#2018-07-13|1204.37
#2018-07-16|1209.66
#2018-07-17|1205.52
#2018-07-18|1200.13
#2018-07-19|1188.60
#2018-07-20|1183.85
#2018-07-23|1182.44
#2018-07-24|1198.22
#2018-07-25|1170.81
#2018-07-26|1176.54
#2018-07-27|1195.08
#2018-07-30|1214.07
#2018-07-31|1207.08
#2018-08-01|1206.85
#2018-08-02|1208.63
#2018-08-03|1216.87
#2018-08-06|1219.51
#2018-08-07|1221.24
#2018-08-08|1222.63
#2018-08-09|1233.47
#2018-08-10|1224.27
#2018-08-13|1223.01
#2018-08-14|1232.60
#2018-08-15|1238.11
#2018-08-16|1260.64
#2018-08-17|1266.21
#2018-08-20|1266.83
#2018-08-21|1274.10
#2018-08-22|1251.51
#2018-08-23|1249.09
#2018-08-24|1255.39
#2018-08-27|1260.33
#2018-08-28|1255.49
#2018-08-29|1247.84
#2018-08-30|1244.33
#2018-08-31|1238.26
#2018-09-03|1237.81
#2018-09-04|1223.53
#2018-09-05|1233.11
#2018-09-06|1240.84
#2018-09-07|1236.09
#2018-09-10|1241.91
#2018-09-11|1254.22
#2018-09-12|1270.84
#2018-09-13|1274.65
#2018-09-14|1269.58
#2018-09-17|1272.02
#2018-09-18|1273.01
#2018-09-19|1256.19
#2018-09-20|1263.22
#2018-09-21|1273.45
#2018-09-24|1265.23
#2018-09-25|1254.57
#2018-09-26|1250.31
#2018-09-27|1256.24
#2018-09-28|1257.63
#2018-10-01|1260.67
#2018-10-02|1272.12
#2018-10-03|1270.13
#2018-10-04|1278.71
#2018-10-05|1274.44
#2018-10-08|1275.30
#2018-10-09|1272.07
#2018-10-10|1253.03
#2018-10-11|1222.41
#2018-10-12|1236.76
#2018-10-15|1239.52
#2018-10-16|1244.88
#2018-10-17|1250.11
#2018-10-18|1255.37
#2018-10-19|1266.36
#2018-10-22|1262.05
#2018-10-23|1286.68
#2018-10-24|1243.91
#2018-10-25|1228.77
#2018-10-26|1199.42
#2018-10-29|1216.33
#2018-10-30|1246.09
#2018-10-31|1242.58
#2018-11-01|1234.56
#2018-11-02|1239.21
#2018-11-05|1247.03
#2018-11-06|1251.26
#2018-11-07|1261.03
#2018-11-08|1262.19
#2018-11-09|1252.74
#2018-11-12|1256.39
#2018-11-13|1251.10
#2018-11-14|1257.10
#2018-11-15|1250.93
#2018-11-16|1267.87
#2018-11-19|1272.95
#2018-11-20|1243.76
#2018-11-21|1247.41
#2018-11-22|1248.66
#2018-11-23|1237.75
#2018-11-26|1254.26
#2018-11-27|1275.39
#2018-11-28|1274.95
#2018-11-29|1267.86
#2018-11-30|1286.10
#2018-12-03|1275.47
#2018-12-04|1256.89
#2018-12-05|1254.88
#2018-12-06|1251.82
#2018-12-07|1241.15
#2018-12-10|1239.43
#2018-12-11|1240.49
#2018-12-12|1236.55
#2018-12-13|1229.54
#2018-12-14|1233.96
#2018-12-17|1214.19
#2018-12-18|1208.51
#2018-12-19|1210.64
#2018-12-20|1181.35
#2018-12-21|1168.28
#2018-12-24|1133.42
#2018-12-25|1133.42
#2018-12-26|1160.46
#2018-12-27|1168.31
#2018-12-28|1175.82
#2018-12-31|1185.31
#2019-01-01|1185.31
#2019-01-02|1201.16
#2019-01-03|1204.99
#2019-01-04|1221.56
#2019-01-07|1236.56
#2019-01-08|1259.72
#2019-01-09|1238.54
#2019-01-10|1249.95
#2019-01-11|1263.28
#2019-01-14|1257.78
#2019-01-15|1258.10
#2019-01-16|1247.54
#2019-01-17|1245.22
#2019-01-18|1256.40
#2019-01-21|1255.34
#2019-01-22|1247.23
#2019-01-23|1258.89
#2019-01-24|1247.22
#2019-01-25|1243.02
#2019-01-28|1232.85
#2019-01-29|1217.72
#2019-01-30|1203.49
#2019-01-31|1227.66
#2019-02-01|1222.96
#2019-02-04|1211.33
#2019-02-05|1211.10
#2019-02-06|1205.46
#2019-02-07|1201.56
#2019-02-08|1206.29
#2019-02-11|1206.89
#2019-02-12|1215.10
#2019-02-13|1216.12
#2019-02-14|1208.10
#2019-02-15|1232.89
#2019-02-18|1233.46
#2019-02-19|1239.59
#2019-02-20|1246.91
#2019-02-21|1249.89
#2019-02-22|1262.36
#2019-02-25|1261.02
#2019-02-26|1260.02
#2019-02-27|1259.03
#2019-02-28|1261.27
#2019-03-01|1252.59
#2019-03-04|1230.03
#2019-03-05|1227.24
#2019-03-06|1222.42
#2019-03-07|1231.22
#2019-03-08|1234.44
#2019-03-11|1250.87
#2019-03-12|1256.49
#2019-03-13|1254.24
#2019-03-14|1255.68
#2019-03-15|1267.76
#2019-03-18|1268.20
#2019-03-19|1259.61
#2019-03-20|1257.38
#2019-03-21|1272.61
#2019-03-22|1285.49
#2019-03-25|1282.51
#2019-03-26|1299.57
#2019-03-27|1300.67
#2019-03-28|1276.81
#2019-03-29|1283.18
#2019-04-01|1293.10
#2019-04-02|1283.61
#2019-04-03|1291.61
#2019-04-04|1294.89
#2019-04-05|1301.71
#2019-04-08|1304.08
#2019-04-09|1296.12
#2019-04-10|1302.51
#2019-04-11|1307.45
#2019-04-12|1309.52
#2019-04-15|1306.74
#2019-04-16|1311.88
#2019-04-17|1296.28
#2019-04-18|1299.62
#2019-04-19|1299.62
#2019-04-22|1299.98
#2019-04-23|1288.82
#2019-04-24|1265.66
#2019-04-25|1246.54
#2019-04-26|1260.65
#2019-04-29|1265.26
#2019-04-30|1269.29
#2019-05-01|1261.73
#2019-05-02|1262.77
#2019-05-03|1268.49
#2019-05-06|1262.39
#2019-05-07|1258.48
#2019-05-08|1252.87
#2019-05-09|1253.97
#2019-05-10|1263.41
#2019-05-13|1257.30
#2019-05-14|1266.54
#2019-05-15|1271.95
#2019-05-16|1284.68
#2019-05-17|1292.51
#2019-05-20|1308.40
#2019-05-21|1317.70
#2019-05-22|1312.41
#2019-05-23|1305.89
#2019-05-24|1313.76
#2019-05-27|1314.09
#2019-05-28|1303.04
#2019-05-29|1297.28
#2019-05-30|1284.70
#2019-05-31|1240.02
#2019-06-03|1267.73
#2019-06-04|1274.84
#2019-06-05|1287.09
#2019-06-06|1299.93
#2019-06-07|1304.71
#2019-06-10|1285.42
#2019-06-11|1293.46
#2019-06-12|1300.80
#2019-06-13|1298.68
#2019-06-14|1304.68
#2019-06-17|1297.24
#2019-06-18|1301.37
#2019-06-19|1305.92
#2019-06-20|1305.79
#2019-06-21|1305.66
#2019-06-24|1312.04
#2019-06-25|1307.76
#2019-06-26|1296.67
#2019-06-27|1309.18
#2019-06-28|1318.11
#2019-07-01|1312.17
#2019-07-02|1335.05
#2019-07-03|1338.10
#2019-07-04|1338.23
#2019-07-05|1345.16
#2019-07-08|1338.84
#2019-07-09|1324.42
#2019-07-10|1335.30
#2019-07-11|1330.60
#2019-07-12|1337.59
#2019-07-15|1342.52
#2019-07-16|1337.32
#2019-07-17|1329.20
#2019-07-18|1324.70
#2019-07-19|1312.98
#2019-07-22|1291.84
#2019-07-23|1291.99
#2019-07-24|1317.31
#2019-07-25|1328.01
#2019-07-26|1343.17
#2019-07-29|1348.50
#2019-07-30|1337.58
#2019-07-31|1321.97
#2019-08-01|1323.68
#2019-08-02|1325.39
#2019-08-05|1309.82
#2019-08-06|1315.45
#2019-08-07|1316.86
#2019-08-08|1330.27
#2019-08-09|1329.60
#2019-08-12|1327.82
#2019-08-13|1342.51
#2019-08-14|1321.53
#2019-08-15|1329.67
#2019-08-16|1345.80
#2019-08-19|1358.44
#2019-08-20|1341.30
#2019-08-21|1348.61
#2019-08-22|1353.36
#2019-08-23|1333.28
#2019-08-26|1343.89
#2019-08-27|1343.61
#2019-08-28|1356.22
#2019-08-29|1361.42
#2019-08-30|1366.17
#2019-09-02|1365.80
#2019-09-03|1366.23
#2019-09-04|1374.65
#2019-09-05|1382.22
#2019-09-06|1395.27
#2019-09-09|1401.29
#2019-09-10|1424.46
#2019-09-11|1450.31
#2019-09-12|1448.40
#2019-09-13|1434.04
#2019-09-16|1418.28
#2019-09-17|1420.98
#2019-09-18|1415.78
#2019-09-19|1422.34
#2019-09-20|1437.68
#2019-09-23|1430.90
#2019-09-24|1430.05
#2019-09-25|1427.47
#2019-09-26|1427.62
#2019-09-27|1424.50
#2019-09-30|1432.84
#2019-10-01|1420.46
#2019-10-02|1402.90
#2019-10-03|1406.44
#2019-10-04|1421.50
#2019-10-07|1426.91
#2019-10-08|1417.32
#2019-10-09|1416.29
#2019-10-10|1429.89
#2019-10-11|1434.89
#2019-10-14|1429.16
#2019-10-15|1447.10
#2019-10-16|1444.01
#2019-10-17|1445.88
#2019-10-18|1463.87
#2019-10-21|1459.01
#2019-10-22|1458.39
#2019-10-23|1442.96
#2019-10-24|1424.37
#2019-10-25|1424.95
#2019-10-28|1451.13
#2019-10-29|1444.05
#2019-10-30|1453.73
#2019-10-31|1455.27
#2019-11-01|1462.01
#2019-11-04|1456.01
#2019-11-05|1458.07
#2019-11-06|1465.75
#2019-11-07|1478.40
#2019-11-08|1465.51
#2019-11-11|1468.53
#2019-11-12|1460.49
#2019-11-13|1462.88
#2019-11-14|1457.50
#2019-11-15|1469.98
#2019-11-18|1472.00
#2019-11-19|1444.23
#2019-11-20|1429.20
#2019-11-21|1437.00
#2019-11-22|1441.21
#2019-11-25|1429.36
#2019-11-26|1435.47
#2019-11-27|1442.86
#2019-11-28|1443.34
#2019-11-29|1440.66
#2019-12-02|1434.37
#2019-12-03|1439.77
#2019-12-04|1454.86
#2019-12-05|1459.41
#2019-12-06|1464.04
#2019-12-09|1458.60
#2019-12-10|1459.08
#2019-12-11|1459.36
#2019-12-12|1462.57
#2019-12-13|1456.67
#2019-12-16|1467.27
#2019-12-17|1464.84
#2019-12-18|1462.30
#2019-12-19|1467.29
#2019-12-20|1482.25
#2019-12-23|1474.41
#2019-12-24|1471.51
#2019-12-25|1471.51
#2019-12-26|1475.33
#2019-12-27|1479.86
#2019-12-30|1473.19
#2019-12-31|1476.91
#2020-01-01|1476.91
#2020-01-02|1468.79
#2020-01-03|1464.88
#2020-01-06|1466.17
#2020-01-07|1462.61
#2020-01-08|1466.62
#2020-01-09|1458.04
#2020-01-10|1455.56
#2020-01-13|1450.65
#2020-01-14|1449.66
#2020-01-15|1447.30
#2020-01-16|1458.39
#2020-01-17|1471.14
#2020-01-20|1470.86
#2020-01-21|1476.09
#2020-01-22|1488.63
#2020-01-23|1481.79
#2020-01-24|1476.58
#2020-01-27|1468.67
#2020-01-28|1483.61
#2020-01-29|1443.51
#2020-01-30|1448.52
#2020-01-31|1449.80
#2020-02-03|1425.39
#2020-02-04|1441.66
#2020-02-05|1453.70
#2020-02-06|1470.74
#2020-02-07|1477.88
#2020-02-10|1479.23
#2020-02-11|1469.37
#2020-02-12|1465.37
#2020-02-13|1469.30
#2020-02-14|1467.35
#2020-02-17|1467.60
#2020-02-18|1465.38
#2020-02-19|1471.41
#2020-02-20|1470.01
#2020-02-21|1467.88
#2020-02-24|1453.95
#2020-02-25|1428.84
#2020-02-26|1423.57
#2020-02-27|1376.26
#2020-02-28|1350.10
#2020-03-02|1423.39
#2020-03-03|1390.69
#2020-03-04|1452.48
#2020-03-05|1420.58
#2020-03-06|1411.79
#2020-03-09|1340.52
#2020-03-10|1375.81
#2020-03-11|1331.98
#2020-03-12|1213.60
#2020-03-13|1317.03
#2020-03-16|1221.88
#2020-03-17|1295.06
#2020-03-18|1265.83
#2020-03-19|1243.81
#2020-03-20|1170.21
#2020-03-23|1119.66
#2020-03-24|1148.26
#2020-03-25|1160.03
#2020-03-26|1239.69
#2020-03-27|1215.50
#2020-03-30|1245.84
#2020-03-31|1222.89
#2020-04-01|1191.61
#2020-04-02|1225.47
#2020-04-03|1199.10
#2020-04-06|1255.30
#2020-04-07|1268.01
#2020-04-08|1276.95
#2020-04-09|1294.10
#2020-04-10|1294.10
#2020-04-13|1281.49
#2020-04-14|1317.68
#2020-04-15|1286.47
#2020-04-16|1292.67
#2020-04-17|1322.08
#2020-04-20|1312.48
#2020-04-21|1272.12
#2020-04-22|1283.24
#2020-04-23|1284.70
#2020-04-24|1290.08
#2020-04-27|1305.18
#2020-04-28|1305.50
#2020-04-29|1321.43
#2020-04-30|1293.39
#2020-05-01|1273.47
#2020-05-04|1266.73
#2020-05-05|1272.47
#2020-05-06|1248.54
#2020-05-07|1256.10
#2020-05-08|1287.89
#2020-05-11|1277.21
#2020-05-12|1255.57
#2020-05-13|1231.55
#2020-05-14|1241.97
#2020-05-15|1238.62
#2020-05-18|1268.97
#2020-05-19|1250.63
#2020-05-20|1259.68
#2020-05-21|1253.22
#2020-05-22|1256.50
#2020-05-25|1258.41
#2020-05-26|1276.90
#2020-05-27|1303.24
#2020-05-28|1300.39
#2020-05-29|1317.88
#2020-06-01|1314.66
#2020-06-02|1326.88
#2020-06-03|1347.66
#2020-06-04|1350.87
#2020-06-05|1374.00
#2020-06-08|1390.91
#2020-06-09|1372.93
#2020-06-10|1373.37
#2020-06-11|1316.89
#2020-06-12|1324.32
#2020-06-15|1327.21
#2020-06-16|1341.52
#2020-06-17|1327.15
#2020-06-18|1336.20
#2020-06-19|1330.81
#2020-06-22|1323.91
#2020-06-23|1320.00
#2020-06-24|1296.90
#2020-06-25|1308.08
#2020-06-26|1277.47
#2020-06-29|1305.38
#2020-06-30|1315.41
#2020-07-01|1310.25
#2020-07-02|1314.00
#2020-07-03|1315.02
#2020-07-06|1325.46
#2020-07-07|1318.65
#2020-07-08|1325.25
#2020-07-09|1307.35
#2020-07-10|1326.05
#2020-07-13|1312.57
#2020-07-14|1326.22
#2020-07-15|1324.05
#2020-07-16|1335.35
#2020-07-17|1338.15
#2020-07-20|1334.76
#2020-07-21|1337.61
#2020-07-22|1333.29
#2020-07-23|1326.59
#2020-07-24|1329.10
#2020-07-27|1328.13
#2020-07-28|1338.54
#2020-07-29|1338.65
#2020-07-30|1336.48
#2020-07-31|1341.12
#2020-08-03|1343.92
#2020-08-04|1361.34
#2020-08-05|1357.11
#2020-08-06|1360.27
#2020-08-07|1372.76
#2020-08-10|1379.06
#2020-08-11|1367.20
#2020-08-12|1372.08
#2020-08-13|1370.19
#2020-08-14|1373.86
#2020-08-17|1379.70
#2020-08-18|1386.71
#2020-08-19|1383.40
#2020-08-20|1386.91
#2020-08-21|1387.63
#2020-08-24|1396.91
#2020-08-25|1396.39
#2020-08-26|1400.86
#2020-08-27|1398.73
#2020-08-28|1400.97
#2020-08-31|1404.92
#2020-09-01|1445.29
#2020-09-02|1455.70
#2020-09-03|1431.55
#2020-09-04|1421.27
#2020-09-07|1421.72
#2020-09-08|1408.15
#2020-09-09|1424.14
#2020-09-10|1406.66
#2020-09-11|1410.25
#2020-09-14|1424.80
#2020-09-15|1436.08
#2020-09-16|1430.75
#2020-09-17|1429.18
#2020-09-18|1430.38
#2020-09-21|1413.02
#2020-09-22|1431.16
#2020-09-23|1400.26
#2020-09-24|1400.66
#2020-09-25|1411.83
#2020-09-28|1429.09
#2020-09-29|1422.77
#2020-09-30|1425.41
#2020-10-01|1429.80
#2020-10-02|1416.88
#2020-10-05|1430.59
#2020-10-06|1418.04
#2020-10-07|1430.79
#2020-10-08|1442.44
#2020-10-09|1441.34
#2020-10-12|1455.65
#2020-10-13|1450.57
#2020-10-14|1434.07
#2020-10-15|1430.56
#2020-10-16|1430.50
#2020-10-19|1404.11
#2020-10-20|1399.62
#2020-10-21|1396.90
#2020-10-22|1416.95
#2020-10-23|1415.91
#2020-10-26|1390.61
#2020-10-27|1378.80
#2020-10-28|1342.99
#2020-10-29|1354.27
#2020-10-30|1356.37
#2020-11-02|1359.36
#2020-11-03|1377.18
#2020-11-04|1392.49
#2020-11-05|1414.28
#2020-11-06|1425.19
#2020-11-09|1452.00
#2020-11-10|1472.89
#2020-11-11|1481.39
#2020-11-12|1476.64
#2020-11-13|1506.21
#2020-11-16|1518.99
#2020-11-17|1517.17
#2020-11-18|1502.60
#2020-11-19|1505.99
#2020-11-20|1504.58
#2020-11-23|1515.62
#2020-11-24|1544.92
#2020-11-25|1538.84
#2020-11-26|1538.77
#2020-11-27|1542.13
#2020-11-30|1535.07
#2020-12-01|1545.64
#2020-12-02|1554.04
#2020-12-03|1563.72
#2020-12-04|1570.79
#2020-12-07|1574.10
#2020-12-08|1579.22
#2020-12-09|1581.22
#2020-12-10|1567.99
#2020-12-11|1572.48
#2020-12-14|1562.72
#2020-12-15|1571.12
#2020-12-16|1562.45
#2020-12-17|1560.74
#2020-12-18|1563.19
#2020-12-21|1546.51
#2020-12-22|1535.07
#2020-12-23|1540.92
#2020-12-24|1544.97
#2020-12-25|1544.97
#2020-12-28|1548.34
#2020-12-29|1550.52
#2020-12-30|1541.48
#2020-12-31|1557.64
#2021-01-01|1557.64
#2021-01-04|1542.33
#2021-01-05|1539.33
#2021-01-06|1554.11
#2021-01-07|1562.26
#2021-01-08|1565.36
#2021-01-11|1563.33
#2021-01-12|1549.50
#2021-01-13|1544.35
#2021-01-14|1547.78
#2021-01-15|1546.96
#2021-01-18|1546.97
#2021-01-19|1547.39
#2021-01-20|1553.39
#2021-01-21|1551.27
#2021-01-22|1547.68
#2021-01-25|1560.36
#2021-01-26|1563.64
#2021-01-27|1528.96
#2021-01-28|1549.79
#2021-01-29|1513.46
#2021-02-01|1523.92
#2021-02-02|1541.41
#2021-02-03|1536.41
#2021-02-04|1560.70
#2021-02-05|1560.98
#2021-02-08|1568.62
#2021-02-09|1573.90
#2021-02-10|1566.67
#2021-02-11|1567.85
#2021-02-12|1563.67
#2021-02-15|1564.20
#2021-02-16|1558.46
#2021-02-17|1576.40
#2021-02-18|1570.86
#2021-02-19|1558.14
#2021-02-22|1552.44
#2021-02-23|1557.82
#2021-02-24|1564.27
#2021-02-25|1541.26
#2021-02-26|1528.29
#2021-03-01|1556.24
#2021-03-02|1547.64
#2021-03-03|1541.61
#2021-03-04|1536.45
#2021-03-05|1574.61
#2021-03-08|1589.76
#2021-03-09|1588.68
#2021-03-10|1612.38
#2021-03-11|1600.57
#2021-03-12|1608.74
#2021-03-15|1620.43
#2021-03-16|1629.19
#2021-03-17|1628.00
#2021-03-18|1610.38
#2021-03-19|1605.65
#2021-03-22|1627.92
#2021-03-23|1621.98
#2021-03-24|1613.00
#2021-03-25|1622.91
#2021-03-26|1630.67
#2021-03-29|1636.10
#2021-03-30|1631.99
#2021-03-31|1619.33
#2021-04-01|1629.24
#2021-04-02|1629.24
#2021-04-05|1642.67
#2021-04-06|1650.06
#2021-04-07|1644.89
#2021-04-08|1636.81
#2021-04-09|1633.40
#2021-04-12|1630.23
#2021-04-13|1634.23
#2021-04-14|1627.10
#2021-04-15|1641.03
#2021-04-16|1659.77
#2021-04-19|1651.65
#2021-04-20|1644.18
#2021-04-21|1653.68
#2021-04-22|1655.87
#2021-04-23|1661.05
#2021-04-26|1653.88
#2021-04-27|1646.24
#2021-04-28|1643.98
#2021-04-29|1674.58
#2021-04-30|1668.69
#2021-05-03|1674.65
#2021-05-04|1675.98
#2021-05-05|1680.13
#2021-05-06|1699.85
#2021-05-07|1719.35
#2021-05-10|1719.15
#2021-05-11|1709.76
#2021-05-12|1687.12
#2021-05-13|1703.96
#2021-05-14|1724.77
#2021-05-17|1690.28
#2021-05-18|1664.97
#2021-05-19|1648.88
#2021-05-20|1670.39
#2021-05-21|1670.93
#2021-05-24|1683.26
#2021-05-25|1676.25
#2021-05-26|1682.42
#2021-05-27|1688.93
#2021-05-28|1687.71
#2021-05-31|1686.95
#2021-06-01|1682.64
#2021-06-02|1686.31
#2021-06-03|1683.48
#2021-06-04|1698.27
#2021-06-07|1695.50
#2021-06-08|1694.04
#2021-06-09|1691.01
#2021-06-10|1703.52
#2021-06-11|1705.66
#2021-06-14|1704.21
#2021-06-15|1701.39
#2021-06-16|1690.33
#2021-06-17|1690.82
#2021-06-18|1672.37
#2021-06-21|1694.63
#2021-06-22|1701.08
#2021-06-23|1684.38
#2021-06-24|1693.67
#2021-06-25|1703.59
#2021-06-28|1699.19
#2021-06-29|1696.79
#2021-06-30|1704.75
#2021-07-01|1713.94
#2021-07-02|1724.01
#2021-07-05|1724.14
#2021-07-06|1715.36
#2021-07-07|1722.05
#2021-07-08|1714.66
#2021-07-09|1722.92
#2021-07-12|1719.27
#2021-07-13|1711.87
#2021-07-14|1713.63
#2021-07-15|1712.77
#2021-07-16|1709.26
#2021-07-19|1685.49
#2021-07-20|1697.29
#2021-07-21|1706.69
#2021-07-22|1710.56
#2021-07-23|1726.83
#2021-07-26|1732.64
#2021-07-27|1729.45
#2021-07-28|1719.73
#2021-07-29|1721.61
#2021-07-30|1726.46
#2021-08-02|1726.16
#2021-08-03|1734.25
#2021-08-04|1721.20
#2021-08-05|1724.05
#2021-08-06|1724.52
#2021-08-09|1719.86
#2021-08-10|1725.44
#2021-08-11|1734.64
#2021-08-12|1735.40
#2021-08-13|1737.91
#2021-08-16|1736.74
#2021-08-17|1738.06
#2021-08-18|1719.92
#2021-08-19|1726.04
#2021-08-20|1740.20
#2021-08-23|1747.57
#2021-08-24|1747.22
#2021-08-25|1745.06
#2021-08-26|1734.30
#2021-08-27|1741.77
#2021-08-30|1747.67
#2021-08-31|1754.75
#2021-09-01|1759.06
#2021-09-02|1769.42
#2021-09-03|1764.63
#2021-09-06|1764.34
#2021-09-07|1744.02
#2021-09-08|1743.14
#2021-09-09|1730.69
#2021-09-10|1718.91
#2021-09-13|1728.40
#2021-09-14|1688.55
#2021-09-15|1698.19
#2021-09-16|1697.83
#2021-09-17|1690.85
#2021-09-20|1671.69
#2021-09-21|1661.66
#2021-09-22|1668.73
#2021-09-23|1682.51
#2021-09-24|1678.30
#2021-09-27|1675.98
#2021-09-28|1652.11
#2021-09-29|1662.19
#2021-09-30|1650.30
#2021-10-01|1667.33
#2021-10-04|1659.59
#2021-10-05|1667.08
#2021-10-06|1663.55
#2021-10-07|1675.68
#2021-10-08|1645.67
#2021-10-11|1612.99
#2021-10-12|1598.14
#2021-10-13|1604.87
#2021-10-14|1631.87
#2021-10-15|1627.40
#2021-10-18|1621.19
#2021-10-19|1639.37
#2021-10-20|1660.79
#2021-10-21|1647.03
#2021-10-22|1637.79
#2021-10-25|1632.86
#2021-10-26|1635.67
#2021-10-27|1623.67
#2021-10-28|1625.80
#2021-10-29|1609.99
#2021-11-01|1619.83
#2021-11-02|1635.48
#2021-11-03|1649.04
#2021-11-04|1632.77
#2021-11-05|1644.47
#2021-11-08|1640.89
#2021-11-09|1643.24
#2021-11-10|1649.75
#2021-11-11|1637.02
#2021-11-12|1636.90
#2021-11-15|1638.66
#2021-11-16|1632.86
#2021-11-17|1628.12
#2021-11-18|1598.72
#2021-11-19|1583.58
#2021-11-22|1592.29
#2021-11-23|1602.44
#2021-11-24|1601.57
#2021-11-25|1602.28
#2021-11-26|1584.75
#2021-11-29|1589.68
#2021-11-30|1546.02
#2021-12-01|1525.14
#2021-12-02|1571.37
#2021-12-03|1582.39
#2021-12-06|1589.41
#2021-12-07|1579.55
#2021-12-08|1569.45
#2021-12-09|1555.19
#2021-12-10|1570.14
#2021-12-13|1556.76
#2021-12-14|1560.68
#2021-12-15|1567.37
#2021-12-16|1601.98
#2021-12-17|1613.38
#2021-12-20|1608.62
#2021-12-21|1621.64
#2021-12-22|1628.41
#2021-12-23|1641.45
#2021-12-24|1641.46
#2021-12-27|1651.41
#2021-12-28|1653.38
#2021-12-29|1653.08
#2021-12-30|1651.86
#2021-12-31|1644.90
#2022-01-03|1652.09
#2022-01-04|1644.52
#2022-01-05|1637.65
#2022-01-06|1641.05
#2022-01-07|1638.17
#2022-01-10|1640.78
#2022-01-11|1652.62
#2022-01-12|1650.53
#2022-01-13|1648.54
#2022-01-14|1647.68
#2022-01-17|1648.18
#2022-01-18|1623.74
#2022-01-19|1616.09
#2022-01-20|1602.26
#2022-01-21|1578.70
#2022-01-24|1584.02
#2022-01-25|1571.62
#2022-01-26|1527.41
#2022-01-27|1522.45
#2022-01-28|1568.14
#2022-01-31|1580.50
#2022-02-01|1572.26
#2022-02-02|1582.66
#2022-02-03|1582.75
#2022-02-04|1575.79
#2022-02-07|1571.72
#2022-02-08|1576.80
#2022-02-09|1602.59
#2022-02-10|1575.96
#2022-02-11|1557.90
#2022-02-14|1551.30
#2022-02-15|1573.13
#2022-02-16|1570.50
#2022-02-17|1559.70
#2022-02-18|1562.06
#2022-02-21|1562.04
#2022-02-22|1555.71
#2022-02-23|1519.56
#2022-02-24|1530.34
#2022-02-25|1568.31
#2022-02-28|1557.83
#2022-03-01|1543.48
#2022-03-02|1559.36
#2022-03-03|1564.01
#2022-03-04|1564.64
#2022-03-07|1544.99
#2022-03-08|1518.95
#2022-03-09|1537.82
#2022-03-10|1528.90
#2022-03-11|1525.50
#2022-03-14|1511.89
#2022-03-15|1531.35
#2022-03-16|1543.09
#2022-03-17|1551.78
#2022-03-18|1547.24
#2022-03-21|1543.47
#2022-03-22|1550.81
#2022-03-23|1531.42
#2022-03-24|1539.41
#2022-03-25|1549.56
#2022-03-28|1557.16
#2022-03-29|1570.06
#2022-03-30|1574.13
#2022-03-31|1554.99
#2022-04-01|1575.91
#2022-04-04|1587.36
#2022-04-05|1580.26
#2022-04-06|1578.74
#2022-04-07|1572.56
#2022-04-08|1580.56
#2022-04-11|1583.52
#2022-04-12|1571.18
#2022-04-13|1591.15
#2022-04-14|1576.28
#2022-04-15|1576.28
#2022-04-18|1558.75
#2022-04-19|1583.19
#2022-04-20|1583.52
#2022-04-21|1575.49
#2022-04-22|1521.46
#2022-04-25|1519.01
#2022-04-26|1482.36
#2022-04-27|1463.08
#2022-04-28|1458.81
#2022-04-29|1400.40
#2022-05-02|1417.87
#2022-05-03|1422.74
#2022-05-04|1465.56
#2022-05-05|1434.55
#2022-05-06|1426.95
#2022-05-09|1407.41
#2022-05-10|1410.07
#2022-05-11|1392.97
#2022-05-12|1409.20
#2022-05-13|1433.33
#2022-05-16|1435.90
#2022-05-17|1462.67
#2022-05-18|1431.48
#2022-05-19|1397.81
#2022-05-20|1410.46
#2022-05-23|1426.70
#2022-05-24|1433.58
#2022-05-25|1449.94
#2022-05-26|1465.74
#2022-05-27|1480.84
#2022-05-30|1482.34
#2022-05-31|1474.49
#2022-06-01|1467.97
#2022-06-02|1476.66
#2022-06-03|1458.10
#2022-06-06|1455.16
#2022-06-07|1466.23
#2022-06-08|1456.62
#2022-06-09|1431.92
#2022-06-10|1409.51
#2022-06-13|1365.35
#2022-06-14|1353.22
#2022-06-15|1365.13
#2022-06-16|1321.87
#2022-06-17|1344.91
#2022-06-20|1347.51
#2022-06-21|1369.14
#2022-06-22|1375.21
#2022-06-23|1389.25
#2022-06-24|1405.69
#2022-06-27|1402.72
#2022-06-28|1380.14
#2022-06-29|1387.14
#2022-06-30|1384.24
#2022-07-01|1405.20
#2022-07-04|1405.69
#2022-07-05|1402.84
#2022-07-06|1404.02
#2022-07-07|1408.66
#2022-07-08|1404.44
#2022-07-11|1390.04
#2022-07-12|1394.41
#2022-07-13|1393.65
#2022-07-14|1385.34
#2022-07-15|1409.32
#2022-07-18|1397.87
#2022-07-19|1423.62
#2022-07-20|1418.10
#2022-07-21|1400.60
#2022-07-22|1376.55
#2022-07-25|1378.15
#2022-07-26|1373.76
#2022-07-27|1394.23
#2022-07-28|1379.83
#2022-07-29|1370.91
#2022-08-01|1372.15
#2022-08-02|1363.67
#2022-08-03|1380.77
#2022-08-04|1380.50
#2022-08-05|1373.63
#2022-08-08|1369.68
#2022-08-09|1362.03
#2022-08-10|1380.34
#2022-08-11|1383.21
#2022-08-12|1401.40
#2022-08-15|1407.20
#2022-08-16|1413.42
#2022-08-17|1393.87
#2022-08-18|1399.17
#2022-08-19|1396.20
#2022-08-22|1368.35
#2022-08-23|1358.04
#2022-08-24|1357.71
#2022-08-25|1370.76
#2022-08-26|1341.29
#2022-08-29|1334.73
#2022-08-30|1321.63
#2022-08-31|1312.09
#2022-09-01|1317.75
#2022-09-02|1297.23
#2022-09-05|1296.75
#2022-09-06|1279.50
#2022-09-07|1291.55
#2022-09-08|1290.07
#2022-09-09|1313.08
#2022-09-12|1326.61
#2022-09-13|1271.07
#2022-09-14|1273.66
#2022-09-15|1263.09
#2022-09-16|1264.33
#2022-09-19|1263.77
#2022-09-20|1244.32
#2022-09-21|1217.45
#2022-09-22|1209.09
#2022-09-23|1189.36
#2022-09-26|1169.30
#2022-09-27|1166.05
#2022-09-28|1189.94
#2022-09-29|1165.56
#2022-09-30|1145.93
#2022-10-03|1187.18
#2022-10-04|1211.64
#2022-10-05|1202.39
#2022-10-06|1179.29
#2022-10-07|1150.11
#2022-10-10|1142.30
#2022-10-11|1127.14
#2022-10-12|1115.71
#2022-10-13|1148.04
#2022-10-14|1135.19
#2022-10-17|1164.30
#2022-10-18|1173.85
#2022-10-19|1164.96
#2022-10-20|1178.29
#2022-10-21|1182.38
#2022-10-24|1203.46
#2022-10-25|1223.30
#2022-10-26|1228.23
#2022-10-27|1235.67
#2022-10-28|1270.68
#2022-10-31|1263.04
#2022-11-01|1263.93
#2022-11-02|1250.90
#2022-11-03|1231.01
#2022-11-04|1249.18
#2022-11-07|1255.19
#2022-11-08|1262.79
#2022-11-09|1245.61
#2022-11-10|1287.09
#2022-11-11|1291.41
#2022-11-14|1291.13
#2022-11-15|1288.97
#2022-11-16|1283.18
#2022-11-17|1299.40
#2022-11-18|1313.54
#2022-11-21|1308.52
#2022-11-22|1328.60
#2022-11-23|1332.02
#2022-11-24|1332.94
#2022-11-25|1334.94
#2022-11-28|1320.49
#2022-11-29|1320.46
#2022-11-30|1350.53
#2022-12-01|1346.37
#2022-12-02|1339.04
#2022-12-05|1319.02
#2022-12-06|1307.03
#2022-12-07|1305.78
#2022-12-08|1308.47
#2022-12-09|1306.91
#2022-12-12|1327.12
#2022-12-13|1329.30
#2022-12-14|1303.38
#2022-12-15|1278.17
#2022-12-16|1268.78
#2022-12-19|1254.35
#2022-12-20|1258.86
#2022-12-21|1274.02
#2022-12-22|1270.89
#2022-12-23|1277.71
#2022-12-26|1277.71
#2022-12-27|1284.00
#2022-12-28|1268.56
#2022-12-29|1284.79
#2022-12-30|1285.80
#2023-01-02|1285.80
#2023-01-03|1299.28
#2023-01-04|1316.74
#2023-01-05|1321.80
#2023-01-06|1352.18
#2023-01-09|1348.06
#2023-01-10|1360.80
#2023-01-11|1360.59
#2023-01-12|1371.91
#2023-01-13|1375.23
#2023-01-16|1376.10
#2023-01-17|1362.30
#2023-01-18|1338.97
#2023-01-19|1330.50
#2023-01-20|1348.53
#2023-01-23|1356.17
#2023-01-24|1361.43
#2023-01-25|1379.79
#2023-01-26|1382.08
#2023-01-27|1376.15
#2023-01-30|1374.82
#2023-01-31|1387.07
#2023-02-01|1396.55
#2023-02-02|1407.86
#2023-02-03|1386.38
#2023-02-06|1369.24
#2023-02-07|1365.81
#2023-02-08|1353.90
#2023-02-09|1335.86
#2023-02-10|1347.25
#2023-02-13|1363.17
#2023-02-14|1363.84
#2023-02-15|1372.60
#2023-02-16|1383.30
#2023-02-17|1385.02
#2023-02-20|1385.33
#2023-02-21|1354.17
#2023-02-22|1355.69
#2023-02-23|1346.75
#2023-02-24|1332.54
#2023-02-27|1335.57
#2023-02-28|1328.76
#2023-03-01|1317.54
#2023-03-02|1319.68
#2023-03-03|1331.40
#2023-03-06|1333.12
#2023-03-07|1317.86
#2023-03-08|1315.69
#2023-03-09|1296.67
#2023-03-10|1289.22
#2023-03-13|1288.94
#2023-03-14|1302.12
#2023-03-15|1305.04
#2023-03-16|1315.63
#2023-03-17|1313.26
#2023-03-20|1332.63
#2023-03-21|1338.53
#2023-03-22|1317.15
#2023-03-23|1320.40
#2023-03-24|1328.18
#2023-03-27|1338.30
#2023-03-28|1332.79
#2023-03-29|1348.87
#2023-03-30|1356.28
#2023-03-31|1372.60
#2023-04-03|1378.08
#2023-04-04|1382.02
#2023-04-05|1390.47
#2023-04-06|1382.85
#2023-04-07|1382.85
#2023-04-10|1387.42
#2023-04-11|1386.51
#2023-04-12|1376.33
#2023-04-13|1391.00
#2023-04-14|1384.97
#2023-04-17|1385.84
#2023-04-18|1382.53
#2023-04-19|1362.41
#2023-04-20|1318.34
#2023-04-21|1328.57
#2023-04-24|1319.47
#2023-04-25|1313.97
#2023-04-26|1302.98
#2023-04-27|1347.87
#2023-04-28|1360.34
#2023-05-01|1360.19
#2023-05-02|1326.94
#2023-05-03|1322.07
#2023-05-04|1310.09
#2023-05-05|1322.17
#2023-05-08|1324.25
#2023-05-09|1312.53
#2023-05-10|1318.17
#2023-05-11|1317.46
#2023-05-12|1319.24
#2023-05-15|1317.48
#2023-05-16|1301.36
#2023-05-17|1308.46
#2023-05-18|1317.19
#2023-05-19|1319.55
#2023-05-22|1321.22
#2023-05-23|1308.64
#2023-05-24|1296.06
#2023-05-25|1276.98
#2023-05-26|1296.42
#2023-05-29|1296.59
#2023-05-30|1299.20
#2023-05-31|1297.66
#2023-06-01|1300.26
#2023-06-02|1284.58
#2023-06-05|1291.62
#2023-06-06|1285.07
#2023-06-07|1298.40
#2023-06-08|1304.06
#2023-06-09|1300.53
#2023-06-12|1313.21
#2023-06-13|1313.74
#2023-06-14|1315.39
#2023-06-15|1334.11
#2023-06-16|1330.13
#2023-06-19|1329.86
#2023-06-20|1312.08
#2023-06-21|1305.25
#2023-06-22|1307.49
#2023-06-23|1292.03
#2023-06-26|1304.78
#2023-06-27|1326.43
#2023-06-28|1330.10
#2023-06-29|1337.67
#2023-06-30|1347.80
#2023-07-03|1352.32
#2023-07-04|1352.90
#2023-07-05|1351.39
#2023-07-06|1341.88
#2023-07-07|1336.74
#2023-07-10|1333.30
#2023-07-11|1341.75
#2023-07-12|1337.20
#2023-07-13|1343.91
#2023-07-14|1315.71
#2023-07-17|1292.65
#2023-07-18|1304.48
#2023-07-19|1337.61
#2023-07-20|1341.66
#2023-07-21|1345.34
#2023-07-24|1353.10
#2023-07-25|1355.32
#2023-07-26|1346.16
#2023-07-27|1347.11
#2023-07-28|1341.83
#2023-07-31|1343.75
#2023-08-01|1353.16
#2023-08-02|1344.73
#2023-08-03|1342.87
#2023-08-04|1332.21
#2023-08-07|1339.65
#2023-08-08|1339.75
#2023-08-09|1342.25
#2023-08-10|1351.35
#2023-08-11|1358.43
#2023-08-14|1362.82
#2023-08-15|1356.18
#2023-08-16|1348.37
#2023-08-17|1352.13
#2023-08-18|1349.53
#2023-08-21|1352.42
#2023-08-22|1352.18
#2023-08-23|1356.50
#2023-08-24|1345.56
#2023-08-25|1350.83
#2023-08-28|1366.06
#2023-08-29|1392.99
#2023-08-30|1395.68
#2023-08-31|1401.57
#2023-09-01|1394.30
#2023-09-04|1394.16
#2023-09-05|1374.56
#2023-09-06|1375.71
#2023-09-07|1371.08
#2023-09-08|1369.06
#2023-09-11|1379.65
#2023-09-12|1375.28
#2023-09-13|1376.12
#2023-09-14|1392.02
#2023-09-15|1383.07
#2023-09-18|1384.21
#2023-09-19|1382.72
#2023-09-20|1382.54
#2023-09-21|1359.28
#2023-09-22|1356.86
#2023-09-25|1350.61
#2023-09-26|1335.41
#2023-09-27|1335.05
#2023-09-28|1346.57
#2023-09-29|1341.68
#2023-10-02|1334.91
#2023-10-03|1323.92
#2023-10-04|1322.64
#2023-10-05|1322.86
#2023-10-06|1327.18
#2023-10-09|1346.22
#2023-10-10|1355.05
#2023-10-11|1350.61
#2023-10-12|1339.49
#2023-10-13|1334.87
#2023-10-16|1351.74
#2023-10-17|1352.22
#2023-10-18|1336.22
#2023-10-19|1333.68
#2023-10-20|1325.42
#2023-10-23|1317.28
#2023-10-24|1353.05
#2023-10-25|1333.65
#2023-10-26|1302.27
#2023-10-27|1288.81
#2023-10-30|1311.40
#2023-10-31|1338.08
#2023-11-01|1352.55
#2023-11-02|1374.08
#2023-11-03|1392.07
#2023-11-06|1385.14
#2023-11-07|1382.36
#2023-11-08|1373.86
#2023-11-09|1363.58
#2023-11-10|1372.70
#2023-11-13|1368.96
#2023-11-14|1384.76
#2023-11-15|1393.37
#2023-11-16|1364.24
#2023-11-17|1364.24
#2023-11-20|1377.23
#2023-11-21|1374.56
#2023-11-22|1377.18
#2023-11-23|1377.58
#2023-11-24|1382.09
#2023-11-27|1375.33
#2023-11-28|1374.12
#2023-11-29|1377.67
#2023-11-30|1390.82
#2023-12-01|1401.02
#2023-12-04|1399.92
#2023-12-05|1393.37
#2023-12-06|1390.34
#2023-12-07|1401.35
#2023-12-08|1400.38
#2023-12-11|1406.81
#2023-12-12|1402.74
#2023-12-13|1412.23
#2023-12-14|1420.59
#2023-12-15|1412.68
#2023-12-18|1419.01
#2023-12-19|1419.36
#2023-12-20|1405.28
#2023-12-21|1408.28
#2023-12-22|1412.60
#2023-12-25|1412.60
#2023-12-26|1416.50
#2023-12-27|1418.61
#2023-12-28|1424.15
#2023-12-29|1424.82
#2024-01-01|1424.82
#2024-01-02|1436.96
#2024-01-03|1436.27
#2024-01-04|1429.00
#2024-01-05|1440.31
#2024-01-08|1453.34
#2024-01-09|1442.24
#2024-01-10|1447.75
#2024-01-11|1432.71
#2024-01-12|1438.14
#2024-01-15|1439.04
#2024-01-16|1446.37
#2024-01-17|1434.46
#2024-01-18|1444.52
#2024-01-19|1463.13
#2024-01-22|1469.20
#2024-01-23|1491.60
#2024-01-24|1473.34
#2024-01-25|1498.78
#2024-01-26|1506.51
#2024-01-29|1509.04
#2024-01-30|1515.10
#2024-01-31|1494.89
#2024-02-01|1507.07
#2024-02-02|1483.54
#2024-02-05|1467.63
#2024-02-06|1460.26
#2024-02-07|1444.08
#2024-02-08|1427.12
#2024-02-09|1438.32
#2024-02-12|1443.92
#2024-02-13|1424.48
#2024-02-14|1429.70
#2024-02-15|1429.34
#2024-02-16|1414.63
#2024-02-19|1414.55
#2024-02-20|1416.46
#2024-02-21|1421.14
#2024-02-22|1423.98
#2024-02-23|1427.71
#2024-02-26|1418.05
#2024-02-27|1421.70
#2024-02-28|1420.66
#2024-02-29|1428.05
#2024-03-01|1435.64
#2024-03-04|1429.21
#2024-03-05|1430.73
#2024-03-06|1434.60
#2024-03-07|1424.77
#2024-03-08|1430.04
#2024-03-11|1446.34
#2024-03-12|1444.01
#2024-03-13|1445.58
#2024-03-14|1433.15
#2024-03-15|1423.24
#2024-03-18|1435.73
#2024-03-19|1433.33
#2024-03-20|1441.90
#2024-03-21|1447.52
#2024-03-22|1440.73
#2024-03-25|1443.57
#2024-03-26|1438.74
#2024-03-27|1452.10
#2024-03-28|1458.44
#2024-03-29|1458.44
#2024-04-01|1454.67
#2024-04-02|1443.59
#2024-04-03|1446.33
#2024-04-04|1430.81
#2024-04-05|1431.00
#2024-04-08|1425.44
#2024-04-09|1428.73
#2024-04-10|1410.11
#2024-04-11|1413.40
#2024-04-12|1384.24
#2024-04-15|1379.33
#2024-04-16|1371.64
#2024-04-17|1369.27
#2024-04-18|1379.24
#2024-04-19|1386.07
#2024-04-22|1375.84
#2024-04-23|1389.26
#2024-04-24|1390.82
#2024-04-25|1375.08
#2024-04-26|1379.85
#2024-04-29|1388.75
#2024-04-30|1368.94
#2024-05-01|1368.82
#2024-05-02|1369.90
#2024-05-03|1384.58
#2024-05-06|1388.52
#2024-05-07|1389.03
#2024-05-08|1406.10
#2024-05-09|1406.65
#2024-05-10|1425.01
#2024-05-13|1429.65
#2024-05-14|1434.52
#2024-05-15|1441.81
#2024-05-16|1432.77
#2024-05-17|1431.23
#2024-05-20|1426.53
#2024-05-21|1417.84
#2024-05-22|1423.29
#2024-05-23|1404.96
#2024-05-24|1408.24
#2024-05-27|1408.58
#2024-05-28|1403.25
#2024-05-29|1395.00
#2024-05-30|1415.82
#2024-05-31|1441.95
#2024-06-03|1435.50
#2024-06-04|1448.41
#2024-06-05|1439.98
#2024-06-06|1439.60
#2024-06-07|1431.28
#2024-06-10|1424.48
#2024-06-11|1423.42
#2024-06-12|1413.81
#2024-06-13|1418.61
#2024-06-14|1415.96
#2024-06-17|1422.16
#2024-06-18|1427.54
#2024-06-19|1427.44
#2024-06-20|1440.21
#2024-06-21|1451.21
#2024-06-24|1457.60
#2024-06-25|1459.10
#2024-06-26|1453.05
#2024-06-27|1462.54
#2024-06-28|1475.61
#2024-07-01|1475.69
#2024-07-02|1468.37
#2024-07-03|1469.10
#2024-07-04|1469.76
#2024-07-05|1470.82
#2024-07-08|1467.92
#2024-07-09|1463.85
#2024-07-10|1469.14
#2024-07-11|1476.38
#2024-07-12|1487.17
#2024-07-15|1489.54
#2024-07-16|1502.80
#2024-07-17|1514.13
#2024-07-18|1505.02
#2024-07-19|1494.47
#2024-07-22|1468.36
#2024-07-23|1457.45
#2024-07-24|1460.91
#2024-07-25|1460.00
#2024-07-26|1484.60
#2024-07-29|1493.47
#2024-07-30|1492.96
#2024-07-31|1523.53
#2024-08-01|1515.75
#2024-08-02|1504.53
#2024-08-05|1469.87
#2024-08-06|1482.84
#2024-08-07|1479.52
#2024-08-08|1504.67
#2024-08-09|1504.21
#2024-08-12|1494.80
#2024-08-13|1507.47
#2024-08-14|1511.12
#2024-08-15|1524.60
#2024-08-16|1536.28
#2024-08-19|1547.11
#2024-08-20|1547.10
#2024-08-21|1549.80
#2024-08-22|1541.46
#2024-08-23|1559.66
#2024-08-26|1563.72
#2024-08-27|1565.98
#2024-08-28|1556.73
#2024-08-29|1555.68
#2024-08-30|1564.73
#2024-09-02|1564.60
#2024-09-03|1563.95
#2024-09-04|1549.80
#2024-09-05|1552.45
#2024-09-06|1539.22
#2024-09-09|1563.89
#2024-09-10|1568.48
#2024-09-11|1574.16
#2024-09-12|1594.65
#2024-09-13|1605.02
#2024-09-16|1623.05
#2024-09-17|1606.68
#2024-09-18|1604.53
#2024-09-19|1616.39
#2024-09-20|1625.11
#2024-09-23|1633.03
#2024-09-24|1643.59
#2024-09-25|1639.39
#2024-09-26|1643.82
#2024-09-27|1654.00
#2024-09-30|1658.91
#2024-10-01|1658.17
#2024-10-02|1662.46
#2024-10-03|1651.26
#2024-10-04|1654.90
#2024-10-07|1643.69
#2024-10-08|1656.78
#2024-10-09|1671.89
#2024-10-10|1659.07
#2024-10-11|1670.77
#2024-10-14|1677.27
#2024-10-15|1676.32
#2024-10-16|1701.57
#2024-10-17|1704.08
#2024-10-18|1704.87
#2024-10-21|1691.23
#2024-10-22|1676.41
#2024-10-23|1692.92
#2024-10-24|1691.05
#2024-10-25|1675.89
#2024-10-28|1677.50
#2024-10-29|1681.56
#2024-10-30|1674.54
#2024-10-31|1681.06
#2024-11-01|1686.70
#2024-11-04|1678.12
#2024-11-05|1691.37
#2024-11-06|1735.13
#2024-11-07|1723.70
#2024-11-08|1724.89
#2024-11-11|1728.47
#2024-11-12|1724.41
#2024-11-13|1733.62
#2024-11-14|1711.56
#2024-11-15|1704.10
#2024-11-18|1710.90
#2024-11-19|1700.01
#2024-11-20|1713.25
#2024-11-21|1729.19
#2024-11-22|1745.06
#2024-11-25|1744.87
#2024-11-26|1756.76
#2024-11-27|1757.28
#2024-11-28|1757.62
#2024-11-29|1762.44
#2024-12-02|1756.45
#2024-12-03|1768.59
#2024-12-04|1757.16
#2024-12-05|1765.55
#2024-12-06|1764.68
#2024-12-09|1705.16
#2024-12-10|1711.88
#2024-12-11|1709.90
#2024-12-12|1713.62
#2024-12-13|1712.04
#2024-12-16|1679.93
#2024-12-17|1667.86
#2024-12-18|1643.30
#2024-12-19|1636.23
#2024-12-20|1653.25
#2024-12-23|1654.99
#2024-12-24|1665.52
#2024-12-25|1665.52
#2024-12-26|1666.75
#2024-12-27|1657.75
#2024-12-30|1641.60
#2024-12-31|1648.19
#2025-01-01|1648.19
#2025-01-02|1648.56
#2025-01-03|1653.22
#2025-01-06|1638.72
#2025-01-07|1627.43
#2025-01-08|1635.20
#2025-01-09|1634.56
#2025-01-10|1608.08
#2025-01-13|1612.66
#2025-01-14|1621.27
#2025-01-15|1627.58
#2025-01-16|1629.75
#2025-01-17|1645.09
#2025-01-20|1646.00
#2025-01-21|1659.30
#2025-01-22|1663.17
#2025-01-23|1675.51
#2025-01-24|1685.51
#2025-01-27|1691.08
#2025-01-28|1688.81
#2025-01-29|1693.94
#2025-01-30|1664.25
#2025-01-31|1662.85
#2025-02-03|1675.92
#2025-02-04|1679.94
#2025-02-05|1705.39
#2025-02-06|1707.47
#2025-02-07|1702.13
#2025-02-10|1718.96
#2025-02-11|1730.65
#2025-02-12|1729.53
#2025-02-13|1759.08
#2025-02-14|1768.88
#2025-02-17|1768.76
#2025-02-18|1765.89
#2025-02-19|1778.45
#2025-02-20|1780.48
#2025-02-21|1778.98
#2025-02-24|1783.02
#2025-02-25|1789.06
#2025-02-26|1770.97
#2025-02-27|1776.34
#2025-02-28|1794.99
#2025-03-03|1800.71
#2025-03-04|1763.01
#2025-03-05|1769.63
#2025-03-06|1787.43
#2025-03-07|1818.15
#2025-03-10|1799.10
#2025-03-11|1738.32
#2025-03-12|1720.71
#2025-03-13|1725.77
#2025-03-14|1739.70
#2025-03-17|1753.90
#2025-03-18|1753.59
#2025-03-19|1759.07
#2025-03-20|1755.07
#2025-03-21|1756.35
#2025-03-24|1768.68
#2025-03-25|1774.56
#2025-03-26|1785.97
#2025-03-27|1794.01
#2025-03-28|1778.47
#2025-03-31|1789.65
#2025-04-01|1793.64
#2025-04-02|1787.03
#2025-04-03|1750.40
#2025-04-04|1642.63
#2025-04-07|1644.79
#2025-04-08|1620.82
#2025-04-09|1699.87
#2025-04-10|1678.25
#2025-04-11|1697.55
#2025-04-14|1716.60
#2025-04-15|1724.35
#2025-04-16|1688.43
#2025-04-17|1699.00
#2025-04-18|1699.00
#2025-04-21|1655.87
#2025-04-22|1680.42
#2025-04-23|1692.24
#2025-04-24|1703.16
#2025-04-25|1686.42
#2025-04-28|1699.74
#2025-04-29|1718.97
#2025-04-30|1743.92
#2025-05-01|1745.22
#2025-05-02|1757.38
#2025-05-05|1754.56
#2025-05-06|1773.47
#2025-05-07|1763.69
#2025-05-08|1754.04
#2025-05-09|1756.22
#2025-05-12|1768.34
#2025-05-13|1767.70
#2025-05-14|1761.13
#2025-05-15|1804.23
#2025-05-16|1813.57
#2025-05-19|1820.89
#2025-05-20|1812.37
#2025-05-21|1795.01
#2025-05-22|1784.38
#2025-05-23|1783.88
#2025-05-26|1783.98
#2025-05-27|1796.21
#2025-05-28|1788.76
#2025-05-29|1770.20
#2025-05-30|1783.27
#2025-06-02|1797.16
#2025-06-03|1809.09
#2025-06-04|1795.86
#2025-06-05|1801.27
#2025-06-06|1825.18
#2025-06-09|1812.86
#2025-06-10|1820.60
#2025-06-11|1803.06
#2025-06-12|1807.24
#2025-06-13|1787.75
#2025-06-16|1797.17
#2025-06-17|1766.83
#2025-06-18|1768.15
#2025-06-19|1767.84
#2025-06-20|1769.58
#2025-06-23|1802.19
#2025-06-24|1824.08
#2025-06-25|1818.34
#2025-06-26|1834.32
#2025-06-27|1836.73
#2025-06-30|1868.98
#2025-07-01|1871.98
#2025-07-02|1861.90
#2025-07-03|1876.82
#2025-07-04|1876.76
#2025-07-07|1862.38
#2025-07-08|1865.61
#2025-07-09|1863.42
#2025-07-10|1852.71
#2025-07-11|1836.72
#2025-07-14|1842.94
#2025-07-15|1823.35
#2025-07-16|1827.67
#2025-07-17|1839.96
#2025-07-18|1835.24
#2025-07-21|1861.10
#2025-07-22|1864.33
#2025-07-23|1880.60
#2025-07-24|1888.77
#2025-07-25|1867.03
#2025-07-28|1852.10
#2025-07-29|1847.90
#2025-07-30|1856.57
#2025-07-31|1857.78
#2025-08-01|1836.77
#2025-08-04|1854.48
#2025-08-05|1841.11
#2025-08-06|1881.36
#2025-08-07|1898.06
#2025-08-08|1915.01
#2025-08-11|1909.44
#2025-08-12|1935.34
#2025-08-13|1932.49
#2025-08-14|1922.22
#2025-08-15|1919.20
#2025-08-18|1927.19
#2025-08-19|1925.19
#2025-08-20|1926.66
#2025-08-21|1930.71
#2025-08-22|1924.10
#2025-08-25|1918.71
#2025-08-26|1919.15
#2025-08-27|1929.25
#2025-08-28|1935.99
#2025-08-29|1944.72
#2025-09-01|1944.58
#2025-09-02|1934.37
#2025-09-03|1931.08
#2025-09-04|1951.70
#2025-09-05|1951.08
#2025-09-08|1924.89
#2025-09-09|1936.04
#2025-09-10|1950.87
#2025-09-11|1963.51
#2025-09-12|1928.13
#2025-09-15|1937.32
#2025-09-16|1922.93
#2025-09-17|1938.17
#2025-09-18|1935.24
#2025-09-19|1934.86
#2025-09-22|1920.83
#2025-09-23|1922.58
#2025-09-24|1906.85
#2025-09-25|1909.79
#2025-09-26|1908.79
#2025-09-29|1908.18
#2025-09-30|1923.63
#2025-10-01|1921.37
#2025-10-02|1896.47
#2025-10-03|1905.98
#2025-10-06|1891.11
#2025-10-07|1887.11
#2025-10-08|1918.66
#2025-10-09|1909.94
#2025-10-10|1882.90
#2025-10-13|1866.08
#2025-10-14|1879.08
#2025-10-15|1883.38
#2025-10-16|1879.98
#2025-10-17|1888.25
#2025-10-20|1896.42
#2025-10-21|1892.03
#2025-10-22|1875.12
#2025-10-23|1858.62
#2025-10-24|1868.79
#2025-10-27|1892.54
#2025-10-28|1900.04
#2025-10-29|1890.88
#2025-10-30|1866.50
#2025-10-31|1870.99
#2025-11-03|1854.82
#2025-11-04|1836.44
#2025-11-05|1820.38
#2025-11-06|1796.68
#2025-11-07|1808.05
#2025-11-10|1816.05
#2025-11-11|1826.84
#2025-11-12|1847.23
#2025-11-13|1857.55
#2025-11-14|1857.28
#2025-11-17|1842.57
#2025-11-18|1832.37
#2025-11-19|1829.37
#2025-11-20|1794.70
#2025-11-21|1807.74
#2025-11-24|1802.42
#2025-11-25|1814.74
#2025-11-26|1820.31
#2025-11-27|1820.67
#2025-11-28|1839.34
#2025-12-01|1819.89
#2025-12-02|1828.24
#2025-12-03|1832.57
#2025-12-04|1840.85
#2025-12-05|1850.06
#2025-12-08|1840.92
#2025-12-09|1833.41
#2025-12-10|1841.42
#2025-12-11|1845.43
#2025-12-12|1817.60
#2025-12-15|1822.90
#2025-12-16|1825.88
#2025-12-17|1816.81
#2025-12-18|1824.59
#2025-12-19|1837.51
#2025-12-22|1841.12
#2025-12-23|1847.08
#2025-12-24|1852.12
#2025-12-25|1852.12
#2025-12-26|1855.00
#2025-12-29|1862.11
#2025-12-30|1863.19
#2025-12-31|1856.49
#2026-01-01|1856.49
#2026-01-02|1852.78
#2026-01-05|1860.26
#2026-01-06|1845.03
#2026-01-07|1827.59
#2026-01-08|1817.79
#2026-01-09|1821.28
#2026-01-12|1823.45
#2026-01-13|1821.69
#2026-01-14|1819.56
#2026-01-15|1833.53
#2026-01-16|1825.58
#2026-01-19|1826.01
#2026-01-20|1806.28
#2026-01-21|1810.48
#2026-01-22|1846.85
#2026-01-23|1846.70
#2026-01-26|1873.33
#2026-01-27|1879.11
#2026-01-28|1903.59
#2026-01-29|1919.49
#2026-01-30|1957.20
#2026-02-02|1963.24
#2026-02-03|2006.45
#2026-02-04|1991.24
#2026-02-05|1992.36
#2026-02-06|2020.67
#2026-02-09|2051.37
#2026-02-10|2064.09
#2026-02-11|2084.89
#2026-02-12|2020.41
#2026-02-13|2045.87
#2026-02-16|2045.91
#2026-02-17|2045.96
#2026-02-18|2029.47
#2026-02-19|2033.15
#2026-02-20|2036.45
#2026-02-23|2035.68
#2026-02-24|2044.43
#2026-02-25|2040.65
#2026-02-26|2019.65
#2026-02-27|2056.45
#2026-03-02|2049.94
#2026-03-03|2053.26
#2026-03-04|2103.16
#2026-03-05|2090.33
#2026-03-06|2065.88
#2026-03-09|2035.57
#2026-03-10|2057.01
#2026-03-11|2042.40
#2026-03-12|2029.62
#2026-03-13|2044.93
#2026-03-16|2053.89
#2026-03-17|2052.12
#2026-03-18|2018.65
#2026-03-19|2032.06
#2026-03-20|2022.20
#2026-03-23|2052.50
#2026-03-24|2069.64
#2026-03-25|2078.81
#2026-03-26|2042.55
#2026-03-27|2019.83
#2026-03-30|1984.00
#2026-03-31|2009.60
#2026-04-01|2006.58
#2026-04-02|2027.43
#2026-04-03|2027.43
#2026-04-06|2023.06
#2026-04-07|2035.73
#2026-04-08|2076.63
#2026-04-09|2063.13
#2026-04-10|2048.11
#2026-04-13|2042.06
#2026-04-14|2040.47
#2026-04-15|2036.62
#2026-04-16|2106.30