Table Data - Nasdaq North America Telecommunications Net Total Return Index
| Title | Nasdaq North America Telecommunications Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA15N |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:56 PM CDT |
| Notes | For more information about this series, see: NQNA15N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 817.95 |
| 2001-04-02 | 810.62 |
| 2001-04-03 | 782.45 |
| 2001-04-04 | 786.29 |
| 2001-04-05 | 812.93 |
| 2001-04-06 | 795.14 |
| 2001-04-09 | 804.08 |
| 2001-04-10 | 824.70 |
| 2001-04-11 | 816.44 |
| 2001-04-12 | 822.48 |
| 2001-04-13 | . |
| 2001-04-16 | 828.65 |
| 2001-04-17 | 838.00 |
| 2001-04-18 | 840.98 |
| 2001-04-19 | 845.35 |
| 2001-04-20 | 831.07 |
| 2001-04-23 | 819.04 |
| 2001-04-24 | 821.16 |
| 2001-04-25 | 841.91 |
| 2001-04-26 | 845.98 |
| 2001-04-27 | 861.09 |
| 2001-04-30 | 852.83 |
| 2001-05-01 | 876.32 |
| 2001-05-02 | 872.64 |
| 2001-05-03 | 858.86 |
| 2001-05-04 | 860.88 |
| 2001-05-07 | 872.17 |
| 2001-05-08 | 857.88 |
| 2001-05-09 | 845.14 |
| 2001-05-10 | 844.93 |
| 2001-05-11 | 842.38 |
| 2001-05-14 | 848.62 |
| 2001-05-15 | 849.41 |
| 2001-05-16 | 869.39 |
| 2001-05-17 | 857.44 |
| 2001-05-18 | 865.80 |
| 2001-05-21 | 866.69 |
| 2001-05-22 | 855.64 |
| 2001-05-23 | 841.49 |
| 2001-05-24 | 845.01 |
| 2001-05-25 | 841.77 |
| 2001-05-28 | . |
| 2001-05-29 | 840.65 |
| 2001-05-30 | 827.75 |
| 2001-05-31 | 844.01 |
| 2001-06-01 | 841.06 |
| 2001-06-04 | 840.84 |
| 2001-06-05 | 849.85 |
| 2001-06-06 | 839.11 |
| 2001-06-07 | 830.94 |
| 2001-06-08 | 829.91 |
| 2001-06-11 | 833.15 |
| 2001-06-12 | 831.31 |
| 2001-06-13 | 826.44 |
| 2001-06-14 | 816.32 |
| 2001-06-15 | 803.79 |
| 2001-06-18 | 786.27 |
| 2001-06-19 | 789.64 |
| 2001-06-20 | 794.26 |
| 2001-06-21 | 801.74 |
| 2001-06-22 | 797.05 |
| 2001-06-25 | 790.53 |
| 2001-06-26 | 797.92 |
| 2001-06-27 | 794.66 |
| 2001-06-28 | 810.52 |
| 2001-06-29 | 825.38 |
| 2001-07-02 | 835.83 |
| 2001-07-03 | 834.78 |
| 2001-07-04 | . |
| 2001-07-05 | 829.51 |
| 2001-07-06 | 816.98 |
| 2001-07-09 | 826.77 |
| 2001-07-10 | 839.61 |
| 2001-07-11 | 850.42 |
| 2001-07-12 | 859.24 |
| 2001-07-13 | 854.65 |
| 2001-07-16 | 861.69 |
| 2001-07-17 | 871.27 |
| 2001-07-18 | 865.33 |
| 2001-07-19 | 873.36 |
| 2001-07-20 | 863.69 |
| 2001-07-23 | 846.94 |
| 2001-07-24 | 826.55 |
| 2001-07-25 | 855.72 |
| 2001-07-26 | 864.37 |
| 2001-07-27 | 863.22 |
| 2001-07-30 | 861.53 |
| 2001-07-31 | 855.19 |
| 2001-08-01 | 862.76 |
| 2001-08-02 | 850.42 |
| 2001-08-03 | 842.45 |
| 2001-08-06 | 837.01 |
| 2001-08-07 | 836.67 |
| 2001-08-08 | 822.50 |
| 2001-08-09 | 821.74 |
| 2001-08-10 | 835.98 |
| 2001-08-13 | 835.97 |
| 2001-08-14 | 837.97 |
| 2001-08-15 | 822.37 |
| 2001-08-16 | 827.58 |
| 2001-08-17 | 810.72 |
| 2001-08-20 | 823.91 |
| 2001-08-21 | 812.87 |
| 2001-08-22 | 801.82 |
| 2001-08-23 | 793.26 |
| 2001-08-24 | 802.95 |
| 2001-08-27 | 793.23 |
| 2001-08-28 | 786.75 |
| 2001-08-29 | 782.44 |
| 2001-08-30 | 777.57 |
| 2001-08-31 | 779.44 |
| 2001-09-03 | . |
| 2001-09-04 | 783.76 |
| 2001-09-05 | 780.93 |
| 2001-09-06 | 765.96 |
| 2001-09-07 | 755.78 |
| 2001-09-10 | 783.54 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 774.12 |
| 2001-09-18 | 798.63 |
| 2001-09-19 | 802.90 |
| 2001-09-20 | 804.19 |
| 2001-09-21 | 767.79 |
| 2001-09-24 | 787.72 |
| 2001-09-25 | 814.68 |
| 2001-09-26 | 813.13 |
| 2001-09-27 | 804.16 |
| 2001-09-28 | 816.64 |
| 2001-10-01 | 814.65 |
| 2001-10-02 | 824.25 |
| 2001-10-03 | 817.68 |
| 2001-10-04 | 812.32 |
| 2001-10-05 | 806.13 |
| 2001-10-08 | 812.96 |
| 2001-10-09 | 817.09 |
| 2001-10-10 | 823.52 |
| 2001-10-11 | 811.00 |
| 2001-10-12 | 802.51 |
| 2001-10-15 | 797.05 |
| 2001-10-16 | 789.31 |
| 2001-10-17 | 781.90 |
| 2001-10-18 | 769.23 |
| 2001-10-19 | 772.17 |
| 2001-10-22 | 756.07 |
| 2001-10-23 | 732.89 |
| 2001-10-24 | 732.77 |
| 2001-10-25 | 730.89 |
| 2001-10-26 | 736.73 |
| 2001-10-29 | 733.33 |
| 2001-10-30 | 715.33 |
| 2001-10-31 | 709.20 |
| 2001-11-01 | 720.30 |
| 2001-11-02 | 720.92 |
| 2001-11-05 | 725.75 |
| 2001-11-06 | 724.66 |
| 2001-11-07 | 716.53 |
| 2001-11-08 | 722.73 |
| 2001-11-09 | 727.59 |
| 2001-11-12 | 719.70 |
| 2001-11-13 | 721.75 |
| 2001-11-14 | 725.37 |
| 2001-11-15 | 746.22 |
| 2001-11-16 | 748.23 |
| 2001-11-19 | 750.19 |
| 2001-11-20 | 739.61 |
| 2001-11-21 | 736.59 |
| 2001-11-22 | . |
| 2001-11-23 | 740.61 |
| 2001-11-26 | 742.93 |
| 2001-11-27 | 730.96 |
| 2001-11-28 | 725.34 |
| 2001-11-29 | 726.98 |
| 2001-11-30 | 721.28 |
| 2001-12-03 | 725.47 |
| 2001-12-04 | 727.40 |
| 2001-12-05 | 733.49 |
| 2001-12-06 | 735.20 |
| 2001-12-07 | 723.61 |
| 2001-12-10 | 720.84 |
| 2001-12-11 | 720.08 |
| 2001-12-12 | 719.53 |
| 2001-12-13 | 718.62 |
| 2001-12-14 | 719.50 |
| 2001-12-17 | 738.54 |
| 2001-12-18 | 732.15 |
| 2001-12-19 | 734.40 |
| 2001-12-20 | 739.66 |
| 2001-12-21 | 733.12 |
| 2001-12-24 | 732.44 |
| 2001-12-25 | . |
| 2001-12-26 | 732.68 |
| 2001-12-27 | 741.33 |
| 2001-12-28 | 743.00 |
| 2001-12-31 | 735.96 |
| 2002-01-01 | . |
| 2002-01-02 | 749.56 |
| 2002-01-03 | 760.77 |
| 2002-01-04 | 760.50 |
| 2002-01-07 | 755.52 |
| 2002-01-08 | 753.16 |
| 2002-01-09 | 735.01 |
| 2002-01-10 | 738.74 |
| 2002-01-11 | 736.38 |
| 2002-01-14 | 734.88 |
| 2002-01-15 | 732.24 |
| 2002-01-16 | 721.65 |
| 2002-01-17 | 722.57 |
| 2002-01-18 | 713.97 |
| 2002-01-21 | . |
| 2002-01-22 | 701.16 |
| 2002-01-23 | 713.49 |
| 2002-01-24 | 713.04 |
| 2002-01-25 | 705.31 |
| 2002-01-28 | 710.17 |
| 2002-01-29 | 695.97 |
| 2002-01-30 | 691.74 |
| 2002-01-31 | 702.29 |
| 2002-02-01 | 695.33 |
| 2002-02-04 | 671.70 |
| 2002-02-05 | 661.71 |
| 2002-02-06 | 642.96 |
| 2002-02-07 | 654.51 |
| 2002-02-08 | 667.55 |
| 2002-02-11 | 666.56 |
| 2002-02-12 | 667.00 |
| 2002-02-13 | 670.66 |
| 2002-02-14 | 666.66 |
| 2002-02-15 | 661.90 |
| 2002-02-18 | . |
| 2002-02-19 | 652.63 |
| 2002-02-20 | 667.34 |
| 2002-02-21 | 646.47 |
| 2002-02-22 | 654.92 |
| 2002-02-25 | 672.22 |
| 2002-02-26 | 671.23 |
| 2002-02-27 | 674.88 |
| 2002-02-28 | 675.17 |
| 2002-03-01 | 693.71 |
| 2002-03-04 | 695.53 |
| 2002-03-05 | 689.62 |
| 2002-03-06 | 703.89 |
| 2002-03-07 | 696.20 |
| 2002-03-08 | 691.50 |
| 2002-03-11 | 695.19 |
| 2002-03-12 | 696.15 |
| 2002-03-13 | 694.37 |
| 2002-03-14 | 690.12 |
| 2002-03-15 | 692.52 |
| 2002-03-18 | 693.79 |
| 2002-03-19 | 692.58 |
| 2002-03-20 | 688.13 |
| 2002-03-21 | 683.42 |
| 2002-03-22 | 671.62 |
| 2002-03-25 | 665.09 |
| 2002-03-26 | 666.58 |
| 2002-03-27 | 662.63 |
| 2002-03-28 | 666.82 |
| 2002-03-29 | . |
| 2002-04-01 | 660.36 |
| 2002-04-02 | 659.22 |
| 2002-04-03 | 660.66 |
| 2002-04-04 | 660.95 |
| 2002-04-05 | 654.66 |
| 2002-04-08 | 643.71 |
| 2002-04-09 | 622.31 |
| 2002-04-10 | 626.89 |
| 2002-04-11 | 595.99 |
| 2002-04-12 | 605.23 |
| 2002-04-15 | 597.72 |
| 2002-04-16 | 633.35 |
| 2002-04-17 | 631.36 |
| 2002-04-18 | 620.45 |
| 2002-04-19 | 606.18 |
| 2002-04-22 | 583.59 |
| 2002-04-23 | 585.37 |
| 2002-04-24 | 592.40 |
| 2002-04-25 | 597.52 |
| 2002-04-26 | 586.64 |
| 2002-04-29 | 564.46 |
| 2002-04-30 | 574.30 |
| 2002-05-01 | 596.05 |
| 2002-05-02 | 590.30 |
| 2002-05-03 | 576.64 |
| 2002-05-06 | 567.24 |
| 2002-05-07 | 562.65 |
| 2002-05-08 | 588.04 |
| 2002-05-09 | 576.65 |
| 2002-05-10 | 561.61 |
| 2002-05-13 | 580.46 |
| 2002-05-14 | 595.34 |
| 2002-05-15 | 598.81 |
| 2002-05-16 | 615.38 |
| 2002-05-17 | 610.29 |
| 2002-05-20 | 604.37 |
| 2002-05-21 | 607.10 |
| 2002-05-22 | 609.44 |
| 2002-05-23 | 623.36 |
| 2002-05-24 | 609.45 |
| 2002-05-27 | . |
| 2002-05-28 | 615.92 |
| 2002-05-29 | 607.41 |
| 2002-05-30 | 606.05 |
| 2002-05-31 | 603.89 |
| 2002-06-03 | 590.01 |
| 2002-06-04 | 594.77 |
| 2002-06-05 | 593.23 |
| 2002-06-06 | 575.59 |
| 2002-06-07 | 581.60 |
| 2002-06-10 | 577.78 |
| 2002-06-11 | 564.46 |
| 2002-06-12 | 573.16 |
| 2002-06-13 | 568.48 |
| 2002-06-14 | 558.70 |
| 2002-06-17 | 571.01 |
| 2002-06-18 | 571.64 |
| 2002-06-19 | 545.37 |
| 2002-06-20 | 538.74 |
| 2002-06-21 | 543.31 |
| 2002-06-24 | 536.43 |
| 2002-06-25 | 523.72 |
| 2002-06-26 | 516.14 |
| 2002-06-27 | 525.64 |
| 2002-06-28 | 540.13 |
| 2002-07-01 | 522.27 |
| 2002-07-02 | 510.72 |
| 2002-07-03 | 519.38 |
| 2002-07-04 | . |
| 2002-07-05 | 538.98 |
| 2002-07-08 | 540.34 |
| 2002-07-09 | 527.34 |
| 2002-07-10 | 517.14 |
| 2002-07-11 | 531.64 |
| 2002-07-12 | 518.99 |
| 2002-07-15 | 517.42 |
| 2002-07-16 | 517.31 |
| 2002-07-17 | 513.78 |
| 2002-07-18 | 501.72 |
| 2002-07-19 | 481.75 |
| 2002-07-22 | 434.03 |
| 2002-07-23 | 412.69 |
| 2002-07-24 | 425.82 |
| 2002-07-25 | 427.68 |
| 2002-07-26 | 431.12 |
| 2002-07-29 | 448.00 |
| 2002-07-30 | 452.84 |
| 2002-07-31 | 478.73 |
| 2002-08-01 | 464.73 |
| 2002-08-02 | 467.37 |
| 2002-08-05 | 443.95 |
| 2002-08-06 | 444.68 |
| 2002-08-07 | 440.33 |
| 2002-08-08 | 452.16 |
| 2002-08-09 | 455.73 |
| 2002-08-12 | 457.83 |
| 2002-08-13 | 451.32 |
| 2002-08-14 | 473.69 |
| 2002-08-15 | 472.94 |
| 2002-08-16 | 485.25 |
| 2002-08-19 | 506.00 |
| 2002-08-20 | 488.06 |
| 2002-08-21 | 500.18 |
| 2002-08-22 | 500.99 |
| 2002-08-23 | 486.71 |
| 2002-08-26 | 496.02 |
| 2002-08-27 | 489.15 |
| 2002-08-28 | 478.60 |
| 2002-08-29 | 480.15 |
| 2002-08-30 | 470.79 |
| 2002-09-02 | . |
| 2002-09-03 | 443.16 |
| 2002-09-04 | 458.47 |
| 2002-09-05 | 448.81 |
| 2002-09-06 | 459.16 |
| 2002-09-09 | 463.94 |
| 2002-09-10 | 472.12 |
| 2002-09-11 | 485.00 |
| 2002-09-12 | 473.62 |
| 2002-09-13 | 469.58 |
| 2002-09-16 | 469.70 |
| 2002-09-17 | 465.50 |
| 2002-09-18 | 462.06 |
| 2002-09-19 | 447.04 |
| 2002-09-20 | 449.64 |
| 2002-09-23 | 444.57 |
| 2002-09-24 | 434.49 |
| 2002-09-25 | 438.18 |
| 2002-09-26 | 441.23 |
| 2002-09-27 | 420.83 |
| 2002-09-30 | 411.10 |
| 2002-10-01 | 432.79 |
| 2002-10-02 | 427.48 |
| 2002-10-03 | 447.22 |
| 2002-10-04 | 448.12 |
| 2002-10-07 | 435.65 |
| 2002-10-08 | 429.40 |
| 2002-10-09 | 426.95 |
| 2002-10-10 | 445.03 |
| 2002-10-11 | 468.50 |
| 2002-10-14 | 466.61 |
| 2002-10-15 | 485.74 |
| 2002-10-16 | 476.67 |
| 2002-10-17 | 493.83 |
| 2002-10-18 | 497.38 |
| 2002-10-21 | 503.41 |
| 2002-10-22 | 526.39 |
| 2002-10-23 | 518.27 |
| 2002-10-24 | 516.26 |
| 2002-10-25 | 514.06 |
| 2002-10-28 | 528.26 |
| 2002-10-29 | 515.55 |
| 2002-10-30 | 531.40 |
| 2002-10-31 | 524.14 |
| 2002-11-01 | 545.09 |
| 2002-11-04 | 557.46 |
| 2002-11-05 | 559.11 |
| 2002-11-06 | 555.20 |
| 2002-11-07 | 543.12 |
| 2002-11-08 | 547.16 |
| 2002-11-11 | 528.88 |
| 2002-11-12 | 532.97 |
| 2002-11-13 | 521.04 |
| 2002-11-14 | 527.63 |
| 2002-11-15 | 540.10 |
| 2002-11-18 | 535.68 |
| 2002-11-19 | 521.89 |
| 2002-11-20 | 538.91 |
| 2002-11-21 | 558.64 |
| 2002-11-22 | 555.20 |
| 2002-11-25 | 568.39 |
| 2002-11-26 | 552.30 |
| 2002-11-27 | 571.69 |
| 2002-11-28 | . |
| 2002-11-29 | 572.41 |
| 2002-12-02 | 569.52 |
| 2002-12-03 | 552.89 |
| 2002-12-04 | 549.96 |
| 2002-12-05 | 541.30 |
| 2002-12-06 | 549.96 |
| 2002-12-09 | 529.44 |
| 2002-12-10 | 530.78 |
| 2002-12-11 | 530.55 |
| 2002-12-12 | 529.90 |
| 2002-12-13 | 531.94 |
| 2002-12-16 | 550.03 |
| 2002-12-17 | 551.19 |
| 2002-12-18 | 545.23 |
| 2002-12-19 | 544.01 |
| 2002-12-20 | 556.63 |
| 2002-12-23 | 557.79 |
| 2002-12-24 | 551.37 |
| 2002-12-25 | . |
| 2002-12-26 | 553.00 |
| 2002-12-27 | 541.41 |
| 2002-12-30 | 540.37 |
| 2002-12-31 | 537.56 |
| 2003-01-01 | . |
| 2003-01-02 | 562.83 |
| 2003-01-03 | 564.72 |
| 2003-01-06 | 604.58 |
| 2003-01-07 | 597.03 |
| 2003-01-08 | 573.22 |
| 2003-01-09 | 575.15 |
| 2003-01-10 | 571.25 |
| 2003-01-13 | 573.54 |
| 2003-01-14 | 583.32 |
| 2003-01-15 | 568.92 |
| 2003-01-16 | 558.48 |
| 2003-01-17 | 545.13 |
| 2003-01-20 | . |
| 2003-01-21 | 534.17 |
| 2003-01-22 | 534.77 |
| 2003-01-23 | 508.88 |
| 2003-01-24 | 492.27 |
| 2003-01-27 | 494.45 |
| 2003-01-28 | 493.66 |
| 2003-01-29 | 499.60 |
| 2003-01-30 | 490.66 |
| 2003-01-31 | 503.66 |
| 2003-02-03 | 511.95 |
| 2003-02-04 | 513.01 |
| 2003-02-05 | 509.44 |
| 2003-02-06 | 502.87 |
| 2003-02-07 | 498.94 |
| 2003-02-10 | 496.04 |
| 2003-02-11 | 488.66 |
| 2003-02-12 | 479.25 |
| 2003-02-13 | 475.57 |
| 2003-02-14 | 489.57 |
| 2003-02-17 | . |
| 2003-02-18 | 497.18 |
| 2003-02-19 | 485.34 |
| 2003-02-20 | 461.80 |
| 2003-02-21 | 466.44 |
| 2003-02-24 | 464.14 |
| 2003-02-25 | 470.31 |
| 2003-02-26 | 461.95 |
| 2003-02-27 | 465.97 |
| 2003-02-28 | 463.01 |
| 2003-03-03 | 461.76 |
| 2003-03-04 | 455.17 |
| 2003-03-05 | 458.97 |
| 2003-03-06 | 447.60 |
| 2003-03-07 | 450.18 |
| 2003-03-10 | 431.53 |
| 2003-03-11 | 427.85 |
| 2003-03-12 | 435.47 |
| 2003-03-13 | 454.10 |
| 2003-03-14 | 458.93 |
| 2003-03-17 | 474.58 |
| 2003-03-18 | 472.66 |
| 2003-03-19 | 478.42 |
| 2003-03-20 | 475.75 |
| 2003-03-21 | 484.02 |
| 2003-03-24 | 466.19 |
| 2003-03-25 | 471.87 |
| 2003-03-26 | 473.12 |
| 2003-03-27 | 471.80 |
| 2003-03-28 | 467.27 |
| 2003-03-31 | 458.79 |
| 2003-04-01 | 472.78 |
| 2003-04-02 | 487.14 |
| 2003-04-03 | 474.76 |
| 2003-04-04 | 473.78 |
| 2003-04-07 | 473.08 |
| 2003-04-08 | 468.42 |
| 2003-04-09 | 460.02 |
| 2003-04-10 | 462.84 |
| 2003-04-11 | 459.54 |
| 2003-04-14 | 470.02 |
| 2003-04-15 | 466.94 |
| 2003-04-16 | 454.23 |
| 2003-04-17 | 459.22 |
| 2003-04-18 | . |
| 2003-04-21 | 453.11 |
| 2003-04-22 | 454.71 |
| 2003-04-23 | 488.60 |
| 2003-04-24 | 489.84 |
| 2003-04-25 | 486.10 |
| 2003-04-28 | 501.23 |
| 2003-04-29 | 503.28 |
| 2003-04-30 | 507.76 |
| 2003-05-01 | 508.44 |
| 2003-05-02 | 518.40 |
| 2003-05-05 | 511.47 |
| 2003-05-06 | 517.41 |
| 2003-05-07 | 509.98 |
| 2003-05-08 | 502.14 |
| 2003-05-09 | 511.84 |
| 2003-05-12 | 522.05 |
| 2003-05-13 | 521.13 |
| 2003-05-14 | 523.23 |
| 2003-05-15 | 523.90 |
| 2003-05-16 | 522.63 |
| 2003-05-19 | 514.10 |
| 2003-05-20 | 516.93 |
| 2003-05-21 | 516.96 |
| 2003-05-22 | 522.90 |
| 2003-05-23 | 532.98 |
| 2003-05-26 | . |
| 2003-05-27 | 538.84 |
| 2003-05-28 | 534.92 |
| 2003-05-29 | 533.32 |
| 2003-05-30 | 540.74 |
| 2003-06-02 | 547.03 |
| 2003-06-03 | 548.99 |
| 2003-06-04 | 556.89 |
| 2003-06-05 | 560.10 |
| 2003-06-06 | 555.66 |
| 2003-06-09 | 548.45 |
| 2003-06-10 | 551.99 |
| 2003-06-11 | 559.62 |
| 2003-06-12 | 561.92 |
| 2003-06-13 | 552.63 |
| 2003-06-16 | 563.46 |
| 2003-06-17 | 563.00 |
| 2003-06-18 | 567.82 |
| 2003-06-19 | 565.97 |
| 2003-06-20 | 576.19 |
| 2003-06-23 | 567.24 |
| 2003-06-24 | 570.76 |
| 2003-06-25 | 562.94 |
| 2003-06-26 | 570.66 |
| 2003-06-27 | 564.36 |
| 2003-06-30 | 561.16 |
| 2003-07-01 | 567.34 |
| 2003-07-02 | 578.87 |
| 2003-07-03 | 572.56 |
| 2003-07-04 | . |
| 2003-07-07 | 578.48 |
| 2003-07-08 | 577.39 |
| 2003-07-09 | 569.01 |
| 2003-07-10 | 555.81 |
| 2003-07-11 | 563.25 |
| 2003-07-14 | 558.53 |
| 2003-07-15 | 553.13 |
| 2003-07-16 | 544.47 |
| 2003-07-17 | 532.45 |
| 2003-07-18 | 540.24 |
| 2003-07-21 | 525.15 |
| 2003-07-22 | 536.61 |
| 2003-07-23 | 533.86 |
| 2003-07-24 | 527.01 |
| 2003-07-25 | 534.77 |
| 2003-07-28 | 541.95 |
| 2003-07-29 | 535.93 |
| 2003-07-30 | 531.95 |
| 2003-07-31 | 529.74 |
| 2003-08-01 | 527.53 |
| 2003-08-04 | 537.31 |
| 2003-08-05 | 525.90 |
| 2003-08-06 | 531.95 |
| 2003-08-07 | 527.36 |
| 2003-08-08 | 526.49 |
| 2003-08-11 | 529.87 |
| 2003-08-12 | 536.02 |
| 2003-08-13 | 528.24 |
| 2003-08-14 | 530.12 |
| 2003-08-15 | 530.19 |
| 2003-08-18 | 534.48 |
| 2003-08-19 | 537.14 |
| 2003-08-20 | 539.16 |
| 2003-08-21 | 539.79 |
| 2003-08-22 | 529.52 |
| 2003-08-25 | 525.27 |
| 2003-08-26 | 529.82 |
| 2003-08-27 | 527.24 |
| 2003-08-28 | 530.95 |
| 2003-08-29 | 531.00 |
| 2003-09-01 | . |
| 2003-09-02 | 534.73 |
| 2003-09-03 | 540.19 |
| 2003-09-04 | 544.02 |
| 2003-09-05 | 542.46 |
| 2003-09-08 | 541.45 |
| 2003-09-09 | 535.91 |
| 2003-09-10 | 539.24 |
| 2003-09-11 | 537.40 |
| 2003-09-12 | 539.67 |
| 2003-09-15 | 534.78 |
| 2003-09-16 | 540.41 |
| 2003-09-17 | 542.09 |
| 2003-09-18 | 549.70 |
| 2003-09-19 | 545.80 |
| 2003-09-22 | 540.11 |
| 2003-09-23 | 525.40 |
| 2003-09-24 | 515.13 |
| 2003-09-25 | 514.98 |
| 2003-09-26 | 513.14 |
| 2003-09-29 | 514.72 |
| 2003-09-30 | 513.40 |
| 2003-10-01 | 520.68 |
| 2003-10-02 | 521.30 |
| 2003-10-03 | 528.29 |
| 2003-10-06 | 532.47 |
| 2003-10-07 | 532.45 |
| 2003-10-08 | 524.57 |
| 2003-10-09 | 524.02 |
| 2003-10-10 | 524.47 |
| 2003-10-13 | 520.72 |
| 2003-10-14 | 517.08 |
| 2003-10-15 | 522.45 |
| 2003-10-16 | 528.69 |
| 2003-10-17 | 525.77 |
| 2003-10-20 | 533.21 |
| 2003-10-21 | 526.54 |
| 2003-10-22 | 530.13 |
| 2003-10-23 | 533.64 |
| 2003-10-24 | 537.70 |
| 2003-10-27 | 540.67 |
| 2003-10-28 | 542.00 |
| 2003-10-29 | 544.49 |
| 2003-10-30 | 544.56 |
| 2003-10-31 | 550.85 |
| 2003-11-03 | 551.60 |
| 2003-11-04 | 546.73 |
| 2003-11-05 | 542.50 |
| 2003-11-06 | 537.12 |
| 2003-11-07 | 534.44 |
| 2003-11-10 | 537.70 |
| 2003-11-11 | 536.95 |
| 2003-11-12 | 540.53 |
| 2003-11-13 | 534.67 |
| 2003-11-14 | 538.11 |
| 2003-11-17 | 536.62 |
| 2003-11-18 | 529.96 |
| 2003-11-19 | 529.29 |
| 2003-11-20 | 527.23 |
| 2003-11-21 | 532.33 |
| 2003-11-24 | 536.61 |
| 2003-11-25 | 542.53 |
| 2003-11-26 | 543.22 |
| 2003-11-27 | . |
| 2003-11-28 | 542.69 |
| 2003-12-01 | 544.97 |
| 2003-12-02 | 544.08 |
| 2003-12-03 | 541.86 |
| 2003-12-04 | 552.37 |
| 2003-12-05 | 554.88 |
| 2003-12-08 | 552.99 |
| 2003-12-09 | 546.71 |
| 2003-12-10 | 551.90 |
| 2003-12-11 | 557.23 |
| 2003-12-12 | 554.96 |
| 2003-12-15 | 556.07 |
| 2003-12-16 | 556.98 |
| 2003-12-17 | 560.95 |
| 2003-12-18 | 565.78 |
| 2003-12-19 | 565.16 |
| 2003-12-22 | 566.81 |
| 2003-12-23 | 568.87 |
| 2003-12-24 | 566.01 |
| 2003-12-25 | . |
| 2003-12-26 | 566.50 |
| 2003-12-29 | 577.54 |
| 2003-12-30 | 582.78 |
| 2003-12-31 | 585.74 |
| 2004-01-01 | . |
| 2004-01-02 | 587.71 |
| 2004-01-05 | 606.26 |
| 2004-01-06 | 612.76 |
| 2004-01-07 | 611.81 |
| 2004-01-08 | 619.46 |
| 2004-01-09 | 603.02 |
| 2004-01-12 | 611.25 |
| 2004-01-13 | 608.08 |
| 2004-01-14 | 612.58 |
| 2004-01-15 | 609.03 |
| 2004-01-16 | 608.31 |
| 2004-01-19 | . |
| 2004-01-20 | 615.43 |
| 2004-01-21 | 612.25 |
| 2004-01-22 | 609.78 |
| 2004-01-23 | 611.53 |
| 2004-01-26 | 615.68 |
| 2004-01-27 | 607.48 |
| 2004-01-28 | 598.26 |
| 2004-01-29 | 597.10 |
| 2004-01-30 | 593.80 |
| 2004-02-02 | 605.35 |
| 2004-02-03 | 601.30 |
| 2004-02-04 | 591.20 |
| 2004-02-05 | 593.54 |
| 2004-02-06 | 602.19 |
| 2004-02-09 | 600.43 |
| 2004-02-10 | 606.71 |
| 2004-02-11 | 612.50 |
| 2004-02-12 | 608.42 |
| 2004-02-13 | 602.84 |
| 2004-02-16 | . |
| 2004-02-17 | 611.30 |
| 2004-02-18 | 602.02 |
| 2004-02-19 | 591.27 |
| 2004-02-20 | 588.53 |
| 2004-02-23 | 586.89 |
| 2004-02-24 | 592.34 |
| 2004-02-25 | 590.67 |
| 2004-02-26 | 591.19 |
| 2004-02-27 | 592.15 |
| 2004-03-01 | 600.20 |
| 2004-03-02 | 610.53 |
| 2004-03-03 | 606.20 |
| 2004-03-04 | 610.09 |
| 2004-03-05 | 607.34 |
| 2004-03-08 | 606.59 |
| 2004-03-09 | 605.79 |
| 2004-03-10 | 590.75 |
| 2004-03-11 | 581.10 |
| 2004-03-12 | 586.12 |
| 2004-03-15 | 577.13 |
| 2004-03-16 | 578.58 |
| 2004-03-17 | 584.60 |
| 2004-03-18 | 584.09 |
| 2004-03-19 | 582.01 |
| 2004-03-22 | 570.79 |
| 2004-03-23 | 565.36 |
| 2004-03-24 | 561.79 |
| 2004-03-25 | 570.90 |
| 2004-03-26 | 569.50 |
| 2004-03-29 | 575.42 |
| 2004-03-30 | 576.54 |
| 2004-03-31 | 579.79 |
| 2004-04-01 | 582.28 |
| 2004-04-02 | 587.69 |
| 2004-04-05 | 595.38 |
| 2004-04-06 | 594.45 |
| 2004-04-07 | 587.20 |
| 2004-04-08 | 585.23 |
| 2004-04-09 | . |
| 2004-04-12 | 586.68 |
| 2004-04-13 | 579.92 |
| 2004-04-14 | 576.62 |
| 2004-04-15 | 576.89 |
| 2004-04-16 | 575.27 |
| 2004-04-19 | 580.80 |
| 2004-04-20 | 579.35 |
| 2004-04-21 | 583.71 |
| 2004-04-22 | 588.30 |
| 2004-04-23 | 588.98 |
| 2004-04-26 | 588.97 |
| 2004-04-27 | 585.18 |
| 2004-04-28 | 580.46 |
| 2004-04-29 | 580.07 |
| 2004-04-30 | 574.92 |
| 2004-05-03 | 577.06 |
| 2004-05-04 | 580.24 |
| 2004-05-05 | 584.57 |
| 2004-05-06 | 581.13 |
| 2004-05-07 | 569.16 |
| 2004-05-10 | 559.97 |
| 2004-05-11 | 561.98 |
| 2004-05-12 | 561.66 |
| 2004-05-13 | 564.86 |
| 2004-05-14 | 562.70 |
| 2004-05-17 | 554.80 |
| 2004-05-18 | 559.12 |
| 2004-05-19 | 560.10 |
| 2004-05-20 | 559.80 |
| 2004-05-21 | 559.13 |
| 2004-05-24 | 554.94 |
| 2004-05-25 | 556.05 |
| 2004-05-26 | 548.70 |
| 2004-05-27 | 556.29 |
| 2004-05-28 | 553.18 |
| 2004-05-31 | . |
| 2004-06-01 | 552.76 |
| 2004-06-02 | 556.10 |
| 2004-06-03 | 551.95 |
| 2004-06-04 | 554.40 |
| 2004-06-07 | 563.85 |
| 2004-06-08 | 565.00 |
| 2004-06-09 | 566.56 |
| 2004-06-10 | 569.84 |
| 2004-06-11 | . |
| 2004-06-14 | 562.84 |
| 2004-06-15 | 565.03 |
| 2004-06-16 | 563.11 |
| 2004-06-17 | 564.88 |
| 2004-06-18 | 567.84 |
| 2004-06-21 | 563.69 |
| 2004-06-22 | 561.34 |
| 2004-06-23 | 566.27 |
| 2004-06-24 | 559.29 |
| 2004-06-25 | 562.47 |
| 2004-06-28 | 564.98 |
| 2004-06-29 | 568.36 |
| 2004-06-30 | 569.66 |
| 2004-07-01 | 566.55 |
| 2004-07-02 | 566.48 |
| 2004-07-05 | . |
| 2004-07-06 | 564.48 |
| 2004-07-07 | 567.71 |
| 2004-07-08 | 559.69 |
| 2004-07-09 | 561.20 |
| 2004-07-12 | 566.16 |
| 2004-07-13 | 562.87 |
| 2004-07-14 | 563.23 |
| 2004-07-15 | 556.75 |
| 2004-07-16 | 556.15 |
| 2004-07-19 | 555.85 |
| 2004-07-20 | 559.30 |
| 2004-07-21 | 553.59 |
| 2004-07-22 | 558.91 |
| 2004-07-23 | 564.01 |
| 2004-07-26 | 572.90 |
| 2004-07-27 | 586.66 |
| 2004-07-28 | 591.33 |
| 2004-07-29 | 592.74 |
| 2004-07-30 | 589.31 |
| 2004-08-02 | 592.24 |
| 2004-08-03 | 590.81 |
| 2004-08-04 | 590.54 |
| 2004-08-05 | 580.81 |
| 2004-08-06 | 573.15 |
| 2004-08-09 | 573.90 |
| 2004-08-10 | 583.08 |
| 2004-08-11 | 584.27 |
| 2004-08-12 | 580.48 |
| 2004-08-13 | 580.97 |
| 2004-08-16 | 586.93 |
| 2004-08-17 | 585.66 |
| 2004-08-18 | 589.22 |
| 2004-08-19 | 588.08 |
| 2004-08-20 | 592.05 |
| 2004-08-23 | 590.86 |
| 2004-08-24 | 589.16 |
| 2004-08-25 | 591.27 |
| 2004-08-26 | 589.55 |
| 2004-08-27 | 591.29 |
| 2004-08-30 | 590.29 |
| 2004-08-31 | 593.90 |
| 2004-09-01 | 597.56 |
| 2004-09-02 | 603.07 |
| 2004-09-03 | 602.68 |
| 2004-09-06 | . |
| 2004-09-07 | 610.85 |
| 2004-09-08 | 606.55 |
| 2004-09-09 | 607.09 |
| 2004-09-10 | 610.05 |
| 2004-09-13 | 613.32 |
| 2004-09-14 | 615.67 |
| 2004-09-15 | 606.53 |
| 2004-09-16 | 612.70 |
| 2004-09-17 | 615.21 |
| 2004-09-20 | 610.62 |
| 2004-09-21 | 613.65 |
| 2004-09-22 | 609.07 |
| 2004-09-23 | 608.23 |
| 2004-09-24 | 609.67 |
| 2004-09-27 | 603.30 |
| 2004-09-28 | 604.57 |
| 2004-09-29 | 606.39 |
| 2004-09-30 | 605.20 |
| 2004-10-01 | 615.76 |
| 2004-10-04 | 625.89 |
| 2004-10-05 | 629.23 |
| 2004-10-06 | 634.70 |
| 2004-10-07 | 629.90 |
| 2004-10-08 | 626.56 |
| 2004-10-11 | 628.07 |
| 2004-10-12 | 630.75 |
| 2004-10-13 | 625.64 |
| 2004-10-14 | 622.70 |
| 2004-10-15 | 627.47 |
| 2004-10-18 | 630.31 |
| 2004-10-19 | 623.75 |
| 2004-10-20 | 622.89 |
| 2004-10-21 | 619.44 |
| 2004-10-22 | 608.95 |
| 2004-10-25 | 607.27 |
| 2004-10-26 | 610.11 |
| 2004-10-27 | 615.02 |
| 2004-10-28 | 617.55 |
| 2004-10-29 | 617.85 |
| 2004-11-01 | 624.17 |
| 2004-11-02 | 623.94 |
| 2004-11-03 | 628.38 |
| 2004-11-04 | 635.86 |
| 2004-11-05 | 638.74 |
| 2004-11-08 | 641.21 |
| 2004-11-09 | 641.67 |
| 2004-11-10 | 639.64 |
| 2004-11-11 | 646.36 |
| 2004-11-12 | 655.08 |
| 2004-11-15 | 651.41 |
| 2004-11-16 | 649.61 |
| 2004-11-17 | 651.61 |
| 2004-11-18 | 651.48 |
| 2004-11-19 | 645.43 |
| 2004-11-22 | 645.25 |
| 2004-11-23 | 643.46 |
| 2004-11-24 | 644.21 |
| 2004-11-25 | . |
| 2004-11-26 | 645.75 |
| 2004-11-29 | 646.00 |
| 2004-11-30 | 644.27 |
| 2004-12-01 | 655.08 |
| 2004-12-02 | 661.10 |
| 2004-12-03 | 659.26 |
| 2004-12-06 | 657.34 |
| 2004-12-07 | 651.08 |
| 2004-12-08 | 648.03 |
| 2004-12-09 | 652.15 |
| 2004-12-10 | 653.27 |
| 2004-12-13 | 661.82 |
| 2004-12-14 | 662.71 |
| 2004-12-15 | 656.68 |
| 2004-12-16 | 657.63 |
| 2004-12-17 | 659.92 |
| 2004-12-20 | 661.53 |
| 2004-12-21 | 664.67 |
| 2004-12-22 | 665.03 |
| 2004-12-23 | 663.74 |
| 2004-12-24 | . |
| 2004-12-27 | 663.35 |
| 2004-12-28 | 665.47 |
| 2004-12-29 | 664.83 |
| 2004-12-30 | 664.98 |
| 2004-12-31 | 663.17 |
| 2005-01-03 | 660.77 |
| 2005-01-04 | 651.54 |
| 2005-01-05 | 651.65 |
| 2005-01-06 | 653.59 |
| 2005-01-07 | 653.08 |
| 2005-01-10 | 649.48 |
| 2005-01-11 | 645.82 |
| 2005-01-12 | 646.52 |
| 2005-01-13 | 638.53 |
| 2005-01-14 | 637.10 |
| 2005-01-17 | . |
| 2005-01-18 | 644.24 |
| 2005-01-19 | 636.55 |
| 2005-01-20 | 630.64 |
| 2005-01-21 | 630.94 |
| 2005-01-24 | 630.83 |
| 2005-01-25 | 625.02 |
| 2005-01-26 | 629.27 |
| 2005-01-27 | 623.02 |
#2005-01-28| 623.82
#2005-01-31| 623.67
#2005-02-01| 628.25
#2005-02-02| 631.04
#2005-02-03| 633.08
#2005-02-04| 641.44
#2005-02-07| 637.39
#2005-02-08| 637.48
#2005-02-09| 630.21
#2005-02-10| 626.35
#2005-02-11| 629.58
#2005-02-14| 630.01
#2005-02-15| 633.03
#2005-02-16| 631.69
#2005-02-17| 624.26
#2005-02-18| 624.52
#2005-02-21| .
#2005-02-22| 621.74
#2005-02-23| 625.99
#2005-02-24| 628.01
#2005-02-25| 632.16
#2005-02-28| 629.88
#2005-03-01| 637.08
#2005-03-02| 638.33
#2005-03-03| 636.10
#2005-03-04| 638.81
#2005-03-07| 638.83
#2005-03-08| 633.35
#2005-03-09| 632.09
#2005-03-10| 633.53
#2005-03-11| 631.60
#2005-03-14| 633.70
#2005-03-15| 626.95
#2005-03-16| 620.71
#2005-03-17| 620.84
#2005-03-18| 619.89
#2005-03-21| 617.82
#2005-03-22| 612.07
#2005-03-23| 616.46
#2005-03-24| 614.62
#2005-03-25| .
#2005-03-28| 614.98
#2005-03-29| 612.56
#2005-03-30| 620.12
#2005-03-31| 624.18
#2005-04-01| 620.98
#2005-04-04| 627.53
#2005-04-05| 631.62
#2005-04-06| 630.85
#2005-04-07| 633.96
#2005-04-08| 630.62
#2005-04-11| 629.82
#2005-04-12| 633.52
#2005-04-13| 628.14
#2005-04-14| 624.40
#2005-04-15| 611.67
#2005-04-18| 612.38
#2005-04-19| 613.47
#2005-04-20| 609.45
#2005-04-21| 618.07
#2005-04-22| 617.10
#2005-04-25| 619.37
#2005-04-26| 615.48
#2005-04-27| 624.62
#2005-04-28| 621.56
#2005-04-29| 625.55
#2005-05-02| 618.15
#2005-05-03| 617.80
#2005-05-04| 621.19
#2005-05-05| 617.95
#2005-05-06| 618.07
#2005-05-09| 620.44
#2005-05-10| 616.05
#2005-05-11| 615.57
#2005-05-12| 613.33
#2005-05-13| 608.82
#2005-05-16| 613.64
#2005-05-17| 616.48
#2005-05-18| 621.68
#2005-05-19| 626.06
#2005-05-20| 625.44
#2005-05-23| 626.69
#2005-05-24| 624.60
#2005-05-25| 625.06
#2005-05-26| 629.71
#2005-05-27| 631.34
#2005-05-30| .
#2005-05-31| 631.79
#2005-06-01| 633.26
#2005-06-02| 636.21
#2005-06-03| 635.65
#2005-06-06| 633.84
#2005-06-07| 635.58
#2005-06-08| 637.42
#2005-06-09| 637.54
#2005-06-10| 641.23
#2005-06-13| 646.06
#2005-06-14| 644.91
#2005-06-15| 646.86
#2005-06-16| 645.68
#2005-06-17| 647.94
#2005-06-20| 649.12
#2005-06-21| 647.03
#2005-06-22| 646.78
#2005-06-23| 640.90
#2005-06-24| 639.25
#2005-06-27| 638.18
#2005-06-28| 643.42
#2005-06-29| 647.35
#2005-06-30| 644.81
#2005-07-01| 645.80
#2005-07-04| .
#2005-07-05| 649.57
#2005-07-06| 645.69
#2005-07-07| 644.48
#2005-07-08| 650.88
#2005-07-11| 653.84
#2005-07-12| 653.28
#2005-07-13| 655.37
#2005-07-14| 657.31
#2005-07-15| 657.69
#2005-07-18| 650.41
#2005-07-19| 653.08
#2005-07-20| 653.63
#2005-07-21| 648.81
#2005-07-22| 650.71
#2005-07-25| 649.38
#2005-07-26| 652.14
#2005-07-27| 662.21
#2005-07-28| 668.31
#2005-07-29| 667.42
#2005-08-01| 667.77
#2005-08-02| 668.86
#2005-08-03| 672.47
#2005-08-04| 668.83
#2005-08-05| 663.91
#2005-08-08| 659.32
#2005-08-09| 663.49
#2005-08-10| 661.93
#2005-08-11| 665.70
#2005-08-12| 659.14
#2005-08-15| 659.36
#2005-08-16| 655.96
#2005-08-17| 656.89
#2005-08-18| 652.05
#2005-08-19| 654.34
#2005-08-22| 655.57
#2005-08-23| 656.66
#2005-08-24| 649.89
#2005-08-25| 649.34
#2005-08-26| 645.86
#2005-08-29| 646.28
#2005-08-30| 645.49
#2005-08-31| 653.70
#2005-09-01| 653.29
#2005-09-02| 650.86
#2005-09-05| .
#2005-09-06| 658.80
#2005-09-07| 656.72
#2005-09-08| 654.44
#2005-09-09| 657.97
#2005-09-12| 655.03
#2005-09-13| 653.83
#2005-09-14| 651.57
#2005-09-15| 652.29
#2005-09-16| 659.06
#2005-09-19| 656.36
#2005-09-20| 649.56
#2005-09-21| 644.00
#2005-09-22| 647.14
#2005-09-23| 650.12
#2005-09-26| 648.61
#2005-09-27| 645.19
#2005-09-28| 650.44
#2005-09-29| 651.09
#2005-09-30| 656.65
#2005-10-03| 653.56
#2005-10-04| 650.59
#2005-10-05| 641.17
#2005-10-06| 634.50
#2005-10-07| 633.40
#2005-10-10| 631.96
#2005-10-11| 622.87
#2005-10-12| 621.17
#2005-10-13| 618.42
#2005-10-14| 620.89
#2005-10-17| 617.51
#2005-10-18| 611.15
#2005-10-19| 615.28
#2005-10-20| 610.42
#2005-10-21| 620.59
#2005-10-24| 631.01
#2005-10-25| 634.89
#2005-10-26| 632.04
#2005-10-27| 629.61
#2005-10-28| 638.30
#2005-10-31| 640.11
#2005-11-01| 639.31
#2005-11-02| 646.05
#2005-11-03| 638.72
#2005-11-04| 641.44
#2005-11-07| 637.90
#2005-11-08| 639.69
#2005-11-09| 642.34
#2005-11-10| 647.07
#2005-11-11| 648.07
#2005-11-14| 650.17
#2005-11-15| 643.22
#2005-11-16| 642.51
#2005-11-17| 652.69
#2005-11-18| 657.73
#2005-11-21| 660.09
#2005-11-22| 663.67
#2005-11-23| 665.63
#2005-11-24| .
#2005-11-25| 670.33
#2005-11-28| 672.56
#2005-11-29| 672.77
#2005-11-30| 666.46
#2005-12-01| 673.78
#2005-12-02| 670.12
#2005-12-05| 668.46
#2005-12-06| 667.29
#2005-12-07| 665.04
#2005-12-08| 661.74
#2005-12-09| 664.93
#2005-12-12| 662.33
#2005-12-13| 665.17
#2005-12-14| 664.03
#2005-12-15| 663.92
#2005-12-16| 662.92
#2005-12-19| 662.42
#2005-12-20| 658.27
#2005-12-21| 655.46
#2005-12-22| 657.09
#2005-12-23| 656.53
#2005-12-26| .
#2005-12-27| 655.09
#2005-12-28| 654.14
#2005-12-29| 654.27
#2005-12-30| 650.42
#2006-01-02| .
#2006-01-03| 654.57
#2006-01-04| 659.94
#2006-01-05| 661.16
#2006-01-06| 664.63
#2006-01-09| 663.98
#2006-01-10| 662.18
#2006-01-11| 668.66
#2006-01-12| 664.97
#2006-01-13| 668.74
#2006-01-16| .
#2006-01-17| 660.89
#2006-01-18| 660.58
#2006-01-19| 663.46
#2006-01-20| 654.18
#2006-01-23| 652.85
#2006-01-24| 655.49
#2006-01-25| 663.19
#2006-01-26| 670.60
#2006-01-27| 676.43
#2006-01-30| 675.17
#2006-01-31| 673.15
#2006-02-01| 679.47
#2006-02-02| 676.49
#2006-02-03| 678.89
#2006-02-06| 679.30
#2006-02-07| 676.93
#2006-02-08| 686.18
#2006-02-09| 684.82
#2006-02-10| 691.60
#2006-02-13| 688.77
#2006-02-14| 704.61
#2006-02-15| 709.07
#2006-02-16| 717.65
#2006-02-17| 720.47
#2006-02-20| .
#2006-02-21| 717.89
#2006-02-22| 712.61
#2006-02-23| 712.28
#2006-02-24| 709.28
#2006-02-27| 714.01
#2006-02-28| 709.91
#2006-03-01| 719.26
#2006-03-02| 720.74
#2006-03-03| 715.51
#2006-03-06| 726.20
#2006-03-07| 716.90
#2006-03-08| 720.43
#2006-03-09| 722.59
#2006-03-10| 729.42
#2006-03-13| 729.98
#2006-03-14| 734.66
#2006-03-15| 735.35
#2006-03-16| 737.61
#2006-03-17| 733.85
#2006-03-20| 730.34
#2006-03-21| 730.36
#2006-03-22| 735.74
#2006-03-23| 735.24
#2006-03-24| 740.08
#2006-03-27| 740.93
#2006-03-28| 736.07
#2006-03-29| 741.91
#2006-03-30| 737.07
#2006-03-31| 735.90
#2006-04-03| 735.66
#2006-04-04| 740.41
#2006-04-05| 742.54
#2006-04-06| 737.69
#2006-04-07| 733.59
#2006-04-10| 733.18
#2006-04-11| 723.37
#2006-04-12| 722.95
#2006-04-13| 721.61
#2006-04-14| .
#2006-04-17| 719.05
#2006-04-18| 729.02
#2006-04-19| 722.60
#2006-04-20| 715.87
#2006-04-21| 714.69
#2006-04-24| 713.83
#2006-04-25| 717.95
#2006-04-26| 724.03
#2006-04-27| 728.66
#2006-04-28| 726.25
#2006-05-01| 727.55
#2006-05-02| 728.36
#2006-05-03| 724.78
#2006-05-04| 724.32
#2006-05-05| 726.41
#2006-05-08| 729.96
#2006-05-09| 730.78
#2006-05-10| 726.40
#2006-05-11| 718.48
#2006-05-12| 710.11
#2006-05-15| 711.28
#2006-05-16| 711.96
#2006-05-17| 696.83
#2006-05-18| 691.14
#2006-05-19| 700.24
#2006-05-22| 694.71
#2006-05-23| 695.31
#2006-05-24| 694.20
#2006-05-25| 701.77
#2006-05-26| 709.28
#2006-05-29| .
#2006-05-30| 698.68
#2006-05-31| 704.48
#2006-06-01| 721.16
#2006-06-02| 720.01
#2006-06-05| 712.04
#2006-06-06| 716.12
#2006-06-07| 713.33
#2006-06-08| 710.10
#2006-06-09| 710.36
#2006-06-12| 705.79
#2006-06-13| 704.31
#2006-06-14| 704.66
#2006-06-15| 718.29
#2006-06-16| 719.82
#2006-06-19| 714.22
#2006-06-20| 714.43
#2006-06-21| 716.17
#2006-06-22| 711.49
#2006-06-23| 711.90
#2006-06-26| 711.01
#2006-06-27| 708.20
#2006-06-28| 711.62
#2006-06-29| 723.28
#2006-06-30| 729.00
#2006-07-03| 730.70
#2006-07-04| .
#2006-07-05| 725.40
#2006-07-06| 726.92
#2006-07-07| 724.43
#2006-07-10| 721.59
#2006-07-11| 721.01
#2006-07-12| 712.98
#2006-07-13| 700.11
#2006-07-14| 700.21
#2006-07-17| 702.17
#2006-07-18| 702.24
#2006-07-19| 714.83
#2006-07-20| 709.46
#2006-07-21| 705.15
#2006-07-24| 718.85
#2006-07-25| 732.71
#2006-07-26| 741.63
#2006-07-27| 747.46
#2006-07-28| 755.46
#2006-07-31| 750.28
#2006-08-01| 746.29
#2006-08-02| 760.55
#2006-08-03| 752.36
#2006-08-04| 752.83
#2006-08-07| 746.97
#2006-08-08| 746.05
#2006-08-09| 745.12
#2006-08-10| 744.86
#2006-08-11| 746.34
#2006-08-14| 741.85
#2006-08-15| 750.87
#2006-08-16| 751.41
#2006-08-17| 752.64
#2006-08-18| 754.20
#2006-08-21| 754.01
#2006-08-22| 754.84
#2006-08-23| 754.75
#2006-08-24| 755.72
#2006-08-25| 757.47
#2006-08-28| 764.26
#2006-08-29| 770.00
#2006-08-30| 772.42
#2006-08-31| 770.52
#2006-09-01| 777.72
#2006-09-04| .
#2006-09-05| 779.59
#2006-09-06| 774.49
#2006-09-07| 770.74
#2006-09-08| 770.18
#2006-09-11| 780.50
#2006-09-12| 791.34
#2006-09-13| 791.93
#2006-09-14| 797.37
#2006-09-15| 793.42
#2006-09-18| 788.76
#2006-09-19| 789.46
#2006-09-20| 801.62
#2006-09-21| 803.54
#2006-09-22| 811.91
#2006-09-25| 821.66
#2006-09-26| 820.95
#2006-09-27| 805.73
#2006-09-28| 802.84
#2006-09-29| 809.28
#2006-10-02| 805.10
#2006-10-03| 809.95
#2006-10-04| 817.11
#2006-10-05| 811.63
#2006-10-06| 811.62
#2006-10-09| 812.86
#2006-10-10| 816.59
#2006-10-11| 815.48
#2006-10-12| 826.85
#2006-10-13| 828.65
#2006-10-16| 821.30
#2006-10-17| 819.75
#2006-10-18| 817.40
#2006-10-19| 826.44
#2006-10-20| 838.29
#2006-10-23| 841.89
#2006-10-24| 842.18
#2006-10-25| 844.43
#2006-10-26| 854.17
#2006-10-27| 851.53
#2006-10-30| 842.97
#2006-10-31| 842.21
#2006-11-01| 828.14
#2006-11-02| 831.27
#2006-11-03| 828.60
#2006-11-06| 836.22
#2006-11-07| 839.42
#2006-11-08| 838.84
#2006-11-09| 826.22
#2006-11-10| 821.19
#2006-11-13| 821.88
#2006-11-14| 822.24
#2006-11-15| 813.99
#2006-11-16| 814.71
#2006-11-17| 823.03
#2006-11-20| 819.69
#2006-11-21| 817.25
#2006-11-22| 815.12
#2006-11-23| .
#2006-11-24| 816.50
#2006-11-27| 809.94
#2006-11-28| 812.70
#2006-11-29| 823.23
#2006-11-30| 827.92
#2006-12-01| 826.41
#2006-12-04| 833.71
#2006-12-05| 836.33
#2006-12-06| 839.85
#2006-12-07| 838.72
#2006-12-08| 841.52
#2006-12-11| 846.26
#2006-12-12| 853.08
#2006-12-13| 852.41
#2006-12-14| 853.56
#2006-12-15| 857.18
#2006-12-18| 853.57
#2006-12-19| 848.37
#2006-12-20| 848.50
#2006-12-21| 850.12
#2006-12-22| 846.61
#2006-12-25| .
#2006-12-26| 849.44
#2006-12-27| 858.58
#2006-12-28| 861.79
#2006-12-29| 863.12
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 862.37
#2007-01-04| 861.85
#2007-01-05| 849.96
#2007-01-08| 852.83
#2007-01-09| 841.72
#2007-01-10| 844.90
#2007-01-11| 853.22
#2007-01-12| 856.88
#2007-01-15| .
#2007-01-16| 855.47
#2007-01-17| 849.73
#2007-01-18| 856.35
#2007-01-19| 856.78
#2007-01-22| 856.88
#2007-01-23| 861.47
#2007-01-24| 880.10
#2007-01-25| 875.81
#2007-01-26| 876.90
#2007-01-29| 876.43
#2007-01-30| 885.70
#2007-01-31| 890.80
#2007-02-01| 890.38
#2007-02-02| 892.15
#2007-02-05| 891.26
#2007-02-06| 890.18
#2007-02-07| 889.28
#2007-02-08| 889.38
#2007-02-09| 882.16
#2007-02-12| 879.05
#2007-02-13| 888.85
#2007-02-14| 896.92
#2007-02-15| 899.48
#2007-02-16| 904.26
#2007-02-19| .
#2007-02-20| 903.73
#2007-02-21| 903.88
#2007-02-22| 904.86
#2007-02-23| 904.29
#2007-02-26| 909.95
#2007-02-27| 873.69
#2007-02-28| 889.71
#2007-03-01| 888.90
#2007-03-02| 879.89
#2007-03-05| 865.85
#2007-03-06| 875.96
#2007-03-07| 868.32
#2007-03-08| 880.51
#2007-03-09| 883.97
#2007-03-12| 888.68
#2007-03-13| 879.46
#2007-03-14| 882.47
#2007-03-15| 880.80
#2007-03-16| 880.78
#2007-03-19| 891.18
#2007-03-20| 896.54
#2007-03-21| 910.56
#2007-03-22| 913.78
#2007-03-23| 912.45
#2007-03-26| 910.20
#2007-03-27| 910.54
#2007-03-28| 901.37
#2007-03-29| 912.23
#2007-03-30| 917.00
#2007-04-02| 919.43
#2007-04-03| 925.49
#2007-04-04| 921.56
#2007-04-05| 927.07
#2007-04-06| .
#2007-04-09| 926.16
#2007-04-10| 929.81
#2007-04-11| 920.78
#2007-04-12| 923.98
#2007-04-13| 928.15
#2007-04-16| 939.67
#2007-04-17| 941.71
#2007-04-18| 939.20
#2007-04-19| 941.41
#2007-04-20| 953.53
#2007-04-23| 948.37
#2007-04-24| 942.88
#2007-04-25| 945.55
#2007-04-26| 944.33
#2007-04-27| 939.44
#2007-04-30| 936.12
#2007-05-01| 937.61
#2007-05-02| 949.35
#2007-05-03| 960.03
#2007-05-04| 965.03
#2007-05-07| 966.78
#2007-05-08| 963.09
#2007-05-09| 968.39
#2007-05-10| 956.38
#2007-05-11| 967.94
#2007-05-14| 971.37
#2007-05-15| 978.37
#2007-05-16| 989.92
#2007-05-17| 990.05
#2007-05-18| 995.20
#2007-05-21| 997.90
#2007-05-22| 997.22
#2007-05-23|1001.66
#2007-05-24| 997.53
#2007-05-25|1003.07
#2007-05-28| .
#2007-05-29|1005.83
#2007-05-30|1019.83
#2007-05-31|1022.45
#2007-06-01|1014.60
#2007-06-04|1019.96
#2007-06-05|1011.57
#2007-06-06|1007.22
#2007-06-07| 989.42
#2007-06-08|1003.02
#2007-06-11|1002.58
#2007-06-12| 985.47
#2007-06-13| 997.68
#2007-06-14|1004.84
#2007-06-15|1004.66
#2007-06-18|1001.46
#2007-06-19|1008.23
#2007-06-20| 995.42
#2007-06-21| 998.07
#2007-06-22| 985.67
#2007-06-25| 985.00
#2007-06-26| 982.33
#2007-06-27| 989.97
#2007-06-28| 997.70
#2007-06-29|1003.52
#2007-07-02|1018.06
#2007-07-03|1021.31
#2007-07-04| .
#2007-07-05|1017.00
#2007-07-06|1020.42
#2007-07-09|1019.06
#2007-07-10| 997.16
#2007-07-11|1004.42
#2007-07-12|1018.61
#2007-07-13|1019.19
#2007-07-16|1023.98
#2007-07-17|1020.23
#2007-07-18|1015.87
#2007-07-19|1019.04
#2007-07-20|1009.91
#2007-07-23|1022.91
#2007-07-24|1013.91
#2007-07-25|1018.68
#2007-07-26| 995.95
#2007-07-27| 983.18
#2007-07-30| 991.69
#2007-07-31| 985.05
#2007-08-01| 996.38
#2007-08-02|1004.23
#2007-08-03| 978.52
#2007-08-06| 988.70
#2007-08-07| 989.43
#2007-08-08| 988.40
#2007-08-09| 962.83
#2007-08-10| 956.48
#2007-08-13| 966.44
#2007-08-14| 945.61
#2007-08-15| 935.01
#2007-08-16| 929.09
#2007-08-17| 951.82
#2007-08-20| 950.17
#2007-08-21| 959.51
#2007-08-22| 974.01
#2007-08-23| 978.53
#2007-08-24| 988.25
#2007-08-27| 984.81
#2007-08-28| 958.76
#2007-08-29| 983.59
#2007-08-30| 977.30
#2007-08-31| 982.84
#2007-09-03| .
#2007-09-04| 994.42
#2007-09-05| 980.39
#2007-09-06| 981.86
#2007-09-07| 961.45
#2007-09-10| 959.10
#2007-09-11| 974.73
#2007-09-12| 973.85
#2007-09-13| 987.23
#2007-09-14| 982.80
#2007-09-17| 979.27
#2007-09-18| 998.50
#2007-09-19|1011.18
#2007-09-20|1013.78
#2007-09-21|1025.44
#2007-09-24|1019.48
#2007-09-25|1024.37
#2007-09-26|1031.38
#2007-09-27|1033.03
#2007-09-28|1026.48
#2007-10-01|1033.81
#2007-10-02|1035.06
#2007-10-03|1027.88
#2007-10-04|1032.35
#2007-10-05|1038.19
#2007-10-08|1030.43
#2007-10-09|1033.90
#2007-10-10|1029.45
#2007-10-11|1028.47
#2007-10-12|1036.11
#2007-10-15|1024.92
#2007-10-16|1019.42
#2007-10-17|1024.06
#2007-10-18|1021.59
#2007-10-19|1010.01
#2007-10-22|1007.67
#2007-10-23|1018.00
#2007-10-24|1010.21
#2007-10-25|1003.68
#2007-10-26|1015.47
#2007-10-29|1019.98
#2007-10-30|1008.40
#2007-10-31|1018.11
#2007-11-01| 991.16
#2007-11-02| 995.02
#2007-11-05| 985.60
#2007-11-06| 987.54
#2007-11-07| 964.01
#2007-11-08| 965.70
#2007-11-09| 952.55
#2007-11-12| 938.81
#2007-11-13| 959.46
#2007-11-14| 952.65
#2007-11-15| 945.82
#2007-11-16| 953.54
#2007-11-19| 924.88
#2007-11-20| 924.55
#2007-11-21| 909.44
#2007-11-22| .
#2007-11-23| 918.34
#2007-11-26| 893.08
#2007-11-27| 897.92
#2007-11-28| 919.32
#2007-11-29| 921.70
#2007-11-30| 929.29
#2007-12-03| 929.42
#2007-12-04| 924.86
#2007-12-05| 936.29
#2007-12-06| 944.48
#2007-12-07| 946.57
#2007-12-10| 942.82
#2007-12-11| 945.14
#2007-12-12| 967.06
#2007-12-13| 963.54
#2007-12-14| 952.28
#2007-12-17| 936.13
#2007-12-18| 942.93
#2007-12-19| 936.46
#2007-12-20| 945.37
#2007-12-21| 965.34
#2007-12-24| 968.98
#2007-12-25| .
#2007-12-26| 979.60
#2007-12-27| 969.33
#2007-12-28| 974.99
#2007-12-31| 960.09
#2008-01-01| .
#2008-01-02| 947.31
#2008-01-03| 949.87
#2008-01-04| 934.03
#2008-01-07| 941.64
#2008-01-08| 911.69
#2008-01-09| 907.36
#2008-01-10| 921.55
#2008-01-11| 897.33
#2008-01-14| 903.99
#2008-01-15| 885.89
#2008-01-16| 883.56
#2008-01-17| 865.82
#2008-01-18| 828.43
#2008-01-21| .
#2008-01-22| 817.48
#2008-01-23| 827.90
#2008-01-24| 826.08
#2008-01-25| 818.83
#2008-01-28| 835.97
#2008-01-29| 860.15
#2008-01-30| 847.88
#2008-01-31| 866.24
#2008-02-01| 868.50
#2008-02-04| 867.03
#2008-02-05| 829.60
#2008-02-06| 823.75
#2008-02-07| 828.38
#2008-02-08| 822.65
#2008-02-11| 830.19
#2008-02-12| 844.20
#2008-02-13| 866.57
#2008-02-14| 849.97
#2008-02-15| 846.83
#2008-02-18| .
#2008-02-19| 811.65
#2008-02-20| 791.80
#2008-02-21| 790.70
#2008-02-22| 802.89
#2008-02-25| 815.51
#2008-02-26| 821.92
#2008-02-27| 813.89
#2008-02-28| 823.08
#2008-02-29| 796.60
#2008-03-03| 797.10
#2008-03-04| 790.07
#2008-03-05| 800.83
#2008-03-06| 788.37
#2008-03-07| 786.91
#2008-03-10| 775.13
#2008-03-11| 795.85
#2008-03-12| 783.13
#2008-03-13| 783.21
#2008-03-14| 769.99
#2008-03-17| 774.84
#2008-03-18| 799.60
#2008-03-19| 777.96
#2008-03-20| 796.57
#2008-03-21| .
#2008-03-24| 820.14
#2008-03-25| 820.30
#2008-03-26| 810.79
#2008-03-27| 810.17
#2008-03-28| 804.64
#2008-03-31| 816.33
#2008-04-01| 842.35
#2008-04-02| 836.81
#2008-04-03| 845.52
#2008-04-04| 836.70
#2008-04-07| 845.01
#2008-04-08| 841.90
#2008-04-09| 828.88
#2008-04-10| 829.48
#2008-04-11| 814.50
#2008-04-14| 811.77
#2008-04-15| 812.02
#2008-04-16| 823.89
#2008-04-17| 821.52
#2008-04-18| 827.27
#2008-04-21| 829.01
#2008-04-22| 830.14
#2008-04-23| 842.95
#2008-04-24| 847.80
#2008-04-25| 851.69
#2008-04-28| 853.13
#2008-04-29| 860.62
#2008-04-30| 864.71
#2008-05-01| 884.74
#2008-05-02| 889.57
#2008-05-05| 884.30
#2008-05-06| 883.71
#2008-05-07| 872.25
#2008-05-08| 874.36
#2008-05-09| 872.18
#2008-05-12| 879.81
#2008-05-13| 882.85
#2008-05-14| 892.55
#2008-05-15| 899.12
#2008-05-16| 901.77
#2008-05-19| 907.27
#2008-05-20| 884.72
#2008-05-21| 873.69
#2008-05-22| 874.73
#2008-05-23| 865.84
#2008-05-26| .
#2008-05-27| 869.78
#2008-05-28| 881.51
#2008-05-29| 896.17
#2008-05-30| 894.18
#2008-06-02| 883.02
#2008-06-03| 872.35
#2008-06-04| 867.82
#2008-06-05| 889.92
#2008-06-06| 870.31
#2008-06-09| 858.03
#2008-06-10| 849.54
#2008-06-11| 829.25
#2008-06-12| 827.34
#2008-06-13| 837.46
#2008-06-16| 828.25
#2008-06-17| 826.43
#2008-06-18| 818.19
#2008-06-19| 821.21
#2008-06-20| 800.79
#2008-06-23| 803.29
#2008-06-24| 801.30
#2008-06-25| 809.01
#2008-06-26| 786.31
#2008-06-27| 778.49
#2008-06-30| 795.51
#2008-07-01| 787.23
#2008-07-02| 779.11
#2008-07-03| 771.54
#2008-07-04| .
#2008-07-07| 776.24
#2008-07-08| 788.85
#2008-07-09| 772.63
#2008-07-10| 779.63
#2008-07-11| 774.73
#2008-07-14| 770.95
#2008-07-15| 769.29
#2008-07-16| 772.99
#2008-07-17| 773.77
#2008-07-18| 778.28
#2008-07-21| 773.79
#2008-07-22| 771.98
#2008-07-23| 794.82
#2008-07-24| 771.76
#2008-07-25| 767.11
#2008-07-28| 750.23
#2008-07-29| 753.40
#2008-07-30| 758.02
#2008-07-31| 753.99
#2008-08-01| 747.04
#2008-08-04| 741.78
#2008-08-05| 760.42
#2008-08-06| 752.62
#2008-08-07| 742.22
#2008-08-08| 760.58
#2008-08-11| 774.82
#2008-08-12| 770.41
#2008-08-13| 761.51
#2008-08-14| 763.72
#2008-08-15| 773.05
#2008-08-18| 767.32
#2008-08-19| 753.75
#2008-08-20| 755.92
#2008-08-21| 760.19
#2008-08-22| 770.96
#2008-08-25| 755.32
#2008-08-26| 755.24
#2008-08-27| 766.98
#2008-08-28| 786.59
#2008-08-29| 779.29
#2008-09-01| .
#2008-09-02| 784.57
#2008-09-03| 785.39
#2008-09-04| 761.16
#2008-09-05| 758.70
#2008-09-08| 777.92
#2008-09-09| 772.05
#2008-09-10| 755.85
#2008-09-11| 754.49
#2008-09-12| 758.15
#2008-09-15| 722.47
#2008-09-16| 717.37
#2008-09-17| 680.43
#2008-09-18| 699.11
#2008-09-19| 734.78
#2008-09-22| 703.00
#2008-09-23| 693.64
#2008-09-24| 698.17
#2008-09-25| 716.66
#2008-09-26| 716.04
#2008-09-29| 667.22
#2008-09-30| 682.32
#2008-10-01| 684.12
#2008-10-02| 669.61
#2008-10-03| 666.82
#2008-10-06| 636.35
#2008-10-07| 610.12
#2008-10-08| 590.81
#2008-10-09| 551.05
#2008-10-10| 537.61
#2008-10-13| 604.36
#2008-10-14| 613.39
#2008-10-15| 565.67
#2008-10-16| 578.39
#2008-10-17| 580.42
#2008-10-20| 614.08
#2008-10-21| 592.06
#2008-10-22| 547.97
#2008-10-23| 559.90
#2008-10-24| 542.46
#2008-10-27| 544.55
#2008-10-28| 610.03
#2008-10-29| 599.88
#2008-10-30| 610.67
#2008-10-31| 604.06
#2008-11-03| 630.77
#2008-11-04| 664.02
#2008-11-05| 624.61
#2008-11-06| 597.07
#2008-11-07| 611.88
#2008-11-10| 618.36
#2008-11-11| 604.67
#2008-11-12| 579.46
#2008-11-13| 626.00
#2008-11-14| 605.46
#2008-11-17| 589.75
#2008-11-18| 585.76
#2008-11-19| 552.19
#2008-11-20| 528.15
#2008-11-21| 549.75
#2008-11-24| 592.10
#2008-11-25| 603.35
#2008-11-26| 615.19
#2008-11-27| .
#2008-11-28| 621.34
#2008-12-01| 579.66
#2008-12-02| 602.71
#2008-12-03| 619.00
#2008-12-04| 601.26
#2008-12-05| 607.46
#2008-12-08| 641.38
#2008-12-09| 623.94
#2008-12-10| 610.71
#2008-12-11| 602.61
#2008-12-12| 603.72
#2008-12-15| 586.01
#2008-12-16| 609.75
#2008-12-17| 611.58
#2008-12-18| 604.96
#2008-12-19| 609.81
#2008-12-22| 607.92
#2008-12-23| 601.21
#2008-12-24| 603.98
#2008-12-25| .
#2008-12-26| 608.10
#2008-12-29| 606.70
#2008-12-30| 616.04
#2008-12-31| 625.50
#2009-01-01| .
#2009-01-02| 643.65
#2009-01-05| 624.32
#2009-01-06| 622.85
#2009-01-07| 613.03
#2009-01-08| 620.07
#2009-01-09| 609.45
#2009-01-12| 593.98
#2009-01-13| 593.10
#2009-01-14| 575.60
#2009-01-15| 569.72
#2009-01-16| 573.09
#2009-01-19| .
#2009-01-20| 563.89
#2009-01-21| 581.63
#2009-01-22| 575.27
#2009-01-23| 585.01
#2009-01-26| 599.17
#2009-01-27| 584.04
#2009-01-28| 593.35
#2009-01-29| 572.08
#2009-01-30| 565.27
#2009-02-02| 574.86
#2009-02-03| 583.51
#2009-02-04| 570.45
#2009-02-05| 578.37
#2009-02-06| 593.15
#2009-02-09| 591.28
#2009-02-10| 566.31
#2009-02-11| 564.17
#2009-02-12| 565.35
#2009-02-13| 565.34
#2009-02-16| .
#2009-02-17| 541.68
#2009-02-18| 533.44
#2009-02-19| 536.86
#2009-02-20| 544.43
#2009-02-23| 526.97
#2009-02-24| 543.50
#2009-02-25| 546.68
#2009-02-26| 549.47
#2009-02-27| 544.85
#2009-03-02| 523.31
#2009-03-03| 514.04
#2009-03-04| 528.27
#2009-03-05| 516.96
#2009-03-06| 512.88
#2009-03-09| 495.64
#2009-03-10| 526.21
#2009-03-11| 528.68
#2009-03-12| 546.49
#2009-03-13| 551.81
#2009-03-16| 551.03
#2009-03-17| 571.35
#2009-03-18| 581.89
#2009-03-19| 579.58
#2009-03-20| 568.81
#2009-03-23| 600.24
#2009-03-24| 591.32
#2009-03-25| 588.66
#2009-03-26| 596.10
#2009-03-27| 591.53
#2009-03-30| 574.28
#2009-03-31| 575.38
#2009-04-01| 593.81
#2009-04-02| 612.23
#2009-04-03| 616.52
#2009-04-06| 616.08
#2009-04-07| 599.19
#2009-04-08| 596.51
#2009-04-09| 607.54
#2009-04-10| .
#2009-04-13| 603.58
#2009-04-14| 590.60
#2009-04-15| 597.24
#2009-04-16| 604.30
#2009-04-17| 603.33
#2009-04-20| 584.47
#2009-04-21| 588.36
#2009-04-22| 593.08
#2009-04-23| 593.20
#2009-04-24| 592.94
#2009-04-27| 590.70
#2009-04-28| 596.83
#2009-04-29| 595.62
#2009-04-30| 598.04
#2009-05-01| 607.16
#2009-05-04| 624.01
#2009-05-05| 622.53
#2009-05-06| 627.23
#2009-05-07| 606.61
#2009-05-08| 607.09
#2009-05-11| 607.43
#2009-05-12| 612.66
#2009-05-13| 597.06
#2009-05-14| 598.46
#2009-05-15| 592.61
#2009-05-18| 595.14
#2009-05-19| 596.45
#2009-05-20| 593.97
#2009-05-21| 581.48
#2009-05-22| 580.82
#2009-05-25| .
#2009-05-26| 600.13
#2009-05-27| 590.88
#2009-05-28| 600.79
#2009-05-29| 604.57
#2009-06-01| 605.19
#2009-06-02| 609.70
#2009-06-03| 600.77
#2009-06-04| 601.07
#2009-06-05| 600.86
#2009-06-08| 596.63
#2009-06-09| 597.70
#2009-06-10| 598.44
#2009-06-11| 608.38
#2009-06-12| 610.27
#2009-06-15| 600.61
#2009-06-16| 594.89
#2009-06-17| 592.30
#2009-06-18| 594.91
#2009-06-19| 588.70
#2009-06-22| 588.17
#2009-06-23| 596.67
#2009-06-24| 599.54
#2009-06-25| 604.29
#2009-06-26| 605.61
#2009-06-29| 611.74
#2009-06-30| 601.94
#2009-07-01| 604.34
#2009-07-02| 591.44
#2009-07-03| .
#2009-07-06| 593.74
#2009-07-07| 582.27
#2009-07-08| 571.30
#2009-07-09| 572.40
#2009-07-10| 572.36
#2009-07-13| 579.70
#2009-07-14| 577.59
#2009-07-15| 589.87
#2009-07-16| 589.21
#2009-07-17| 592.63
#2009-07-20| 600.71
#2009-07-21| 606.18
#2009-07-22| 607.17
#2009-07-23| 624.51
#2009-07-24| 625.09
#2009-07-27| 625.97
#2009-07-28| 624.12
#2009-07-29| 627.03
#2009-07-30| 634.32
#2009-07-31| 630.74
#2009-08-03| 634.09
#2009-08-04| 633.68
#2009-08-05| 623.73
#2009-08-06| 616.81
#2009-08-07| 618.53
#2009-08-10| 617.61
#2009-08-11| 609.20
#2009-08-12| 619.18
#2009-08-13| 620.08
#2009-08-14| 618.61
#2009-08-17| 603.98
#2009-08-18| 606.27
#2009-08-19| 609.66
#2009-08-20| 614.40
#2009-08-21| 626.66
#2009-08-24| 628.35
#2009-08-25| 629.07
#2009-08-26| 631.49
#2009-08-27| 627.60
#2009-08-28| 627.67
#2009-08-31| 623.09
#2009-09-01| 609.15
#2009-09-02| 607.50
#2009-09-03| 607.11
#2009-09-04| 617.92
#2009-09-07| .
#2009-09-08| 624.31
#2009-09-09| 626.07
#2009-09-10| 638.50
#2009-09-11| 641.32
#2009-09-14| 639.70
#2009-09-15| 641.80
#2009-09-16| 639.68
#2009-09-17| 631.40
#2009-09-18| 641.53
#2009-09-21| 636.23
#2009-09-22| 634.45
#2009-09-23| 641.94
#2009-09-24| 639.16
#2009-09-25| 636.61
#2009-09-28| 645.71
#2009-09-29| 644.59
#2009-09-30| 644.19
#2009-10-01| 632.14
#2009-10-02| 629.33
#2009-10-05| 634.82
#2009-10-06| 641.93
#2009-10-07| 631.64
#2009-10-08| 628.35
#2009-10-09| 625.04
#2009-10-12| 624.61
#2009-10-13| 627.05
#2009-10-14| 626.29
#2009-10-15| 628.27
#2009-10-16| 622.38
#2009-10-19| 627.55
#2009-10-20| 624.60
#2009-10-21| 624.22
#2009-10-22| 628.00
#2009-10-23| 619.84
#2009-10-26| 611.18
#2009-10-27| 617.45
#2009-10-28| 623.51
#2009-10-29| 627.95
#2009-10-30| 617.25
#2009-11-02| 615.54
#2009-11-03| 613.55
#2009-11-04| 615.32
#2009-11-05| 623.64
#2009-11-06| 624.82
#2009-11-09| 638.44
#2009-11-10| 638.75
#2009-11-11| 640.22
#2009-11-12| 635.44
#2009-11-13| 635.71
#2009-11-16| 641.74
#2009-11-17| 643.30
#2009-11-18| 646.15
#2009-11-19| 640.71
#2009-11-20| 638.97
#2009-11-23| 655.57
#2009-11-24| 660.72
#2009-11-25| 664.28
#2009-11-26| .
#2009-11-27| 657.95
#2009-11-30| 655.65
#2009-12-01| 667.66
#2009-12-02| 673.31
#2009-12-03| 673.56
#2009-12-04| 676.35
#2009-12-07| 688.19
#2009-12-08| 682.42
#2009-12-09| 682.51
#2009-12-10| 685.51
#2009-12-11| 686.25
#2009-12-14| 682.92
#2009-12-15| 675.27
#2009-12-16| 674.11
#2009-12-17| 670.16
#2009-12-18| 673.22
#2009-12-21| 680.51
#2009-12-22| 686.45
#2009-12-23| 689.03
#2009-12-24| 691.81
#2009-12-25| .
#2009-12-28| 695.74
#2009-12-29| 695.52
#2009-12-30| 694.68
#2009-12-31| 689.55
#2010-01-01| .
#2010-01-04| 701.26
#2010-01-05| 701.25
#2010-01-06| 687.73
#2010-01-07| 682.01
#2010-01-08| 679.62
#2010-01-11| 680.40
#2010-01-12| 677.31
#2010-01-13| 675.14
#2010-01-14| 664.97
#2010-01-15| 656.02
#2010-01-18| .
#2010-01-19| 664.22
#2010-01-20| 654.65
#2010-01-21| 649.48
#2010-01-22| 641.25
#2010-01-25| 646.10
#2010-01-26| 639.26
#2010-01-27| 640.63
#2010-01-28| 635.96
#2010-01-29| 632.13
#2010-02-01| 635.18
#2010-02-02| 642.73
#2010-02-03| 637.59
#2010-02-04| 624.00
#2010-02-05| 627.37
#2010-02-08| 622.86
#2010-02-09| 630.23
#2010-02-10| 628.52
#2010-02-11| 633.27
#2010-02-12| 631.42
#2010-02-15| .
#2010-02-16| 638.08
#2010-02-17| 638.41
#2010-02-18| 640.11
#2010-02-19| 638.44
#2010-02-22| 637.93
#2010-02-23| 632.20
#2010-02-24| 634.35
#2010-02-25| 631.95
#2010-02-26| 633.99
#2010-03-01| 641.07
#2010-03-02| 642.45
#2010-03-03| 642.12
#2010-03-04| 642.67
#2010-03-05| 645.56
#2010-03-08| 651.80
#2010-03-09| 659.65
#2010-03-10| 660.87
#2010-03-11| 662.09
#2010-03-12| 662.24
#2010-03-15| 664.71
#2010-03-16| 666.03
#2010-03-17| 670.90
#2010-03-18| 673.99
#2010-03-19| 674.48
#2010-03-22| 678.82
#2010-03-23| 685.11
#2010-03-24| 676.81
#2010-03-25| 673.87
#2010-03-26| 673.61
#2010-03-29| 678.62
#2010-03-30| 676.76
#2010-03-31| 674.51
#2010-04-01| 681.52
#2010-04-02| .
#2010-04-05| 686.81
#2010-04-06| 685.74
#2010-04-07| 677.02
#2010-04-08| 680.72
#2010-04-09| 685.61
#2010-04-12| 685.68
#2010-04-13| 683.37
#2010-04-14| 685.26
#2010-04-15| 684.55
#2010-04-16| 677.15
#2010-04-19| 683.63
#2010-04-20| 688.92
#2010-04-21| 684.28
#2010-04-22| 683.54
#2010-04-23| 682.59
#2010-04-26| 681.56
#2010-04-27| 673.40
#2010-04-28| 674.71
#2010-04-29| 682.48
#2010-04-30| 676.67
#2010-05-03| 683.98
#2010-05-04| 670.97
#2010-05-05| 669.12
#2010-05-06| 654.09
#2010-05-07| 647.28
#2010-05-10| 663.56
#2010-05-11| 663.83
#2010-05-12| 672.57
#2010-05-13| 673.85
#2010-05-14| 665.73
#2010-05-17| 670.46
#2010-05-18| 667.23
#2010-05-19| 663.93
#2010-05-20| 643.43
#2010-05-21| 646.65
#2010-05-24| 641.71
#2010-05-25| 640.81
#2010-05-26| 634.66
#2010-05-27| 651.10
#2010-05-28| 645.90
#2010-05-31| .
#2010-06-01| 641.65
#2010-06-02| 654.85
#2010-06-03| 656.62
#2010-06-04| 641.35
#2010-06-07| 638.76
#2010-06-08| 647.99
#2010-06-09| 650.58
#2010-06-10| 663.88
#2010-06-11| 664.46
#2010-06-14| 665.02
#2010-06-15| 675.00
#2010-06-16| 675.24
#2010-06-17| 674.50
#2010-06-18| 671.85
#2010-06-21| 671.74
#2010-06-22| 668.14
#2010-06-23| 669.45
#2010-06-24| 660.54
#2010-06-25| 655.34
#2010-06-28| 659.81
#2010-06-29| 645.56
#2010-06-30| 637.65
#2010-07-01| 639.88
#2010-07-02| 638.39
#2010-07-05| .
#2010-07-06| 639.43
#2010-07-07| 647.94
#2010-07-08| 656.22
#2010-07-09| 658.88
#2010-07-12| 659.38
#2010-07-13| 666.96
#2010-07-14| 666.75
#2010-07-15| 667.27
#2010-07-16| 657.70
#2010-07-19| 662.33
#2010-07-20| 662.25
#2010-07-21| 662.94
#2010-07-22| 676.66
#2010-07-23| 684.79
#2010-07-26| 695.39
#2010-07-27| 695.46
#2010-07-28| 695.78
#2010-07-29| 693.47
#2010-07-30| 693.42
#2010-08-02| 707.00
#2010-08-03| 705.52
#2010-08-04| 705.86
#2010-08-05| 709.67
#2010-08-06| 704.29
#2010-08-09| 711.54
#2010-08-10| 711.88
#2010-08-11| 699.34
#2010-08-12| 704.85
#2010-08-13| 704.67
#2010-08-16| 702.33
#2010-08-17| 711.12
#2010-08-18| 715.51
#2010-08-19| 705.58
#2010-08-20| 697.27
#2010-08-23| 698.27
#2010-08-24| 699.64
#2010-08-25| 700.42
#2010-08-26| 698.44
#2010-08-27| 705.26
#2010-08-30| 698.19
#2010-08-31| 703.80
#2010-09-01| 716.15
#2010-09-02| 717.67
#2010-09-03| 721.41
#2010-09-06| .
#2010-09-07| 718.81
#2010-09-08| 721.53
#2010-09-09| 729.48
#2010-09-10| 731.19
#2010-09-13| 735.36
#2010-09-14| 735.76
#2010-09-15| 739.45
#2010-09-16| 741.75
#2010-09-17| 744.93
#2010-09-20| 756.02
#2010-09-21| 756.86
#2010-09-22| 755.43
#2010-09-23| 751.98
#2010-09-24| 759.96
#2010-09-27| 765.11
#2010-09-28| 765.33
#2010-09-29| 762.45
#2010-09-30| 760.37
#2010-10-01| 765.10
#2010-10-04| 766.99
#2010-10-05| 778.74
#2010-10-06| 774.48
#2010-10-07| 767.68
#2010-10-08| 766.59
#2010-10-11| 769.13
#2010-10-12| 770.24
#2010-10-13| 770.65
#2010-10-14| 769.99
#2010-10-15| 767.10
#2010-10-18| 772.55
#2010-10-19| 762.28
#2010-10-20| 772.06
#2010-10-21| 769.26
#2010-10-22| 767.43
#2010-10-25| 772.65
#2010-10-26| 768.80
#2010-10-27| 763.89
#2010-10-28| 766.04
#2010-10-29| 768.49
#2010-11-01| 769.95
#2010-11-02| 776.64
#2010-11-03| 779.11
#2010-11-04| 788.98
#2010-11-05| 786.00
#2010-11-08| 783.18
#2010-11-09| 781.49
#2010-11-10| 781.18
#2010-11-11| 776.54
#2010-11-12| 769.23
#2010-11-15| 772.60
#2010-11-16| 760.64
#2010-11-17| 760.86
#2010-11-18| 771.79
#2010-11-19| 772.31
#2010-11-22| 770.18
#2010-11-23| 763.08
#2010-11-24| 768.81
#2010-11-25| .
#2010-11-26| 765.43
#2010-11-29| 759.44
#2010-11-30| 758.53
#2010-12-01| 770.59
#2010-12-02| 779.33
#2010-12-03| 779.88
#2010-12-06| 779.65
#2010-12-07| 781.63
#2010-12-08| 781.89
#2010-12-09| 789.37
#2010-12-10| 795.74
#2010-12-13| 795.90
#2010-12-14| 806.35
#2010-12-15| 802.95
#2010-12-16| 804.11
#2010-12-17| 801.65
#2010-12-20| 802.10
#2010-12-21| 804.50
#2010-12-22| 807.53
#2010-12-23| 809.20
#2010-12-24| .
#2010-12-27| 811.10
#2010-12-28| 811.43
#2010-12-29| 812.83
#2010-12-30| 812.68
#2010-12-31| 814.51
#2011-01-03| 824.77
#2011-01-04| 829.17
#2011-01-05| 836.29
#2011-01-06| 821.82
#2011-01-07| 815.83
#2011-01-10| 808.26
#2011-01-11| 799.75
#2011-01-12| 804.11
#2011-01-13| 806.32
#2011-01-14| 807.85
#2011-01-17| .
#2011-01-18| 799.40
#2011-01-19| 796.98
#2011-01-20| 793.61
#2011-01-21| 798.03
#2011-01-24| 803.76
#2011-01-25| 809.59
#2011-01-26| 817.41
#2011-01-27| 812.24
#2011-01-28| 795.60
#2011-01-31| 798.27
#2011-02-01| 808.58
#2011-02-02| 804.93
#2011-02-03| 810.42
#2011-02-04| 810.94
#2011-02-07| 809.98
#2011-02-08| 810.84
#2011-02-09| 812.07
#2011-02-10| 814.64
#2011-02-11| 818.72
#2011-02-14| 815.39
#2011-02-15| 814.39
#2011-02-16| 814.79
#2011-02-17| 817.60
#2011-02-18| 818.60
#2011-02-21| .
#2011-02-22| 804.52
#2011-02-23| 795.80
#2011-02-24| 795.67
#2011-02-25| 804.07
#2011-02-28| 814.78
#2011-03-01| 801.24
#2011-03-02| 804.23
#2011-03-03| 805.76
#2011-03-04| 800.73
#2011-03-07| 798.66
#2011-03-08| 811.79
#2011-03-09| 817.53
#2011-03-10| 812.17
#2011-03-11| 808.07
#2011-03-14| 800.37
#2011-03-15| 791.87
#2011-03-16| 781.25
#2011-03-17| 796.97
#2011-03-18| 804.53
#2011-03-21| 809.09
#2011-03-22| 811.50
#2011-03-23| 812.11
#2011-03-24| 819.57
#2011-03-25| 824.52
#2011-03-28| 833.95
#2011-03-29| 845.71
#2011-03-30| 855.72
#2011-03-31| 855.55
#2011-04-01| 856.95
#2011-04-04| 857.71
#2011-04-05| 855.06
#2011-04-06| 856.53
#2011-04-07| 854.77
#2011-04-08| 856.25
#2011-04-11| 858.22
#2011-04-12| 852.51
#2011-04-13| 851.33
#2011-04-14| 852.62
#2011-04-15| 857.39
#2011-04-18| 846.19
#2011-04-19| 847.00
#2011-04-20| 852.91
#2011-04-21| 856.31
#2011-04-22| .
#2011-04-25| 854.30
#2011-04-26| 864.79
#2011-04-27| 873.72
#2011-04-28| 875.48
#2011-04-29| 871.23
#2011-05-02| 870.57
#2011-05-03| 879.35
#2011-05-04| 876.20
#2011-05-05| 867.96
#2011-05-06| 871.88
#2011-05-09| 874.69
#2011-05-10| 884.86
#2011-05-11| 879.11
#2011-05-12| 883.92
#2011-05-13| 878.71
#2011-05-16| 871.66
#2011-05-17| 873.28
#2011-05-18| 878.30
#2011-05-19| 883.83
#2011-05-20| 882.97
#2011-05-23| 877.23
#2011-05-24| 881.29
#2011-05-25| 877.33
#2011-05-26| 882.00
#2011-05-27| 885.84
#2011-05-30| .
#2011-05-31| 891.43
#2011-06-01| 878.61
#2011-06-02| 876.15
#2011-06-03| 863.10
#2011-06-06| 855.14
#2011-06-07| 854.53
#2011-06-08| 854.37
#2011-06-09| 854.92
#2011-06-10| 848.82
#2011-06-13| 852.37
#2011-06-14| 857.59
#2011-06-15| 846.60
#2011-06-16| 845.61
#2011-06-17| 851.48
#2011-06-20| 857.71
#2011-06-21| 866.78
#2011-06-22| 862.61
#2011-06-23| 860.13
#2011-06-24| 853.69
#2011-06-27| 861.28
#2011-06-28| 867.52
#2011-06-29| 874.04
#2011-06-30| 881.52
#2011-07-01| 892.96
#2011-07-04| .
#2011-07-05| 892.72
#2011-07-06| 893.25
#2011-07-07| 893.94
#2011-07-08| 890.37
#2011-07-11| 878.98
#2011-07-12| 878.86
#2011-07-13| 880.87
#2011-07-14| 873.80
#2011-07-15| 871.40
#2011-07-18| 862.72
#2011-07-19| 871.00
#2011-07-20| 869.57
#2011-07-21| 874.32
#2011-07-22| 871.53
#2011-07-25| 861.50
#2011-07-26| 859.97
#2011-07-27| 853.47
#2011-07-28| 840.79
#2011-07-29| 836.81
#2011-08-01| 842.06
#2011-08-02| 825.42
#2011-08-03| 834.97
#2011-08-04| 805.03
#2011-08-05| 805.30
#2011-08-08| 761.97
#2011-08-09| 794.89
#2011-08-10| 775.80
#2011-08-11| 796.47
#2011-08-12| 794.39
#2011-08-15| 812.49
#2011-08-16| 810.19
#2011-08-17| 820.73
#2011-08-18| 798.40
#2011-08-19| 789.87
#2011-08-22| 795.27
#2011-08-23| 815.78
#2011-08-24| 825.03
#2011-08-25| 812.64
#2011-08-26| 813.35
#2011-08-29| 827.28
#2011-08-30| 832.93
#2011-08-31| 825.51
#2011-09-01| 818.92
#2011-09-02| 809.01
#2011-09-05| .
#2011-09-06| 798.86
#2011-09-07| 809.17
#2011-09-08| 804.93
#2011-09-09| 792.88
#2011-09-12| 795.25
#2011-09-13| 804.03
#2011-09-14| 811.45
#2011-09-15| 818.65
#2011-09-16| 823.65
#2011-09-19| 814.75
#2011-09-20| 816.97
#2011-09-21| 799.89
#2011-09-22| 782.75
#2011-09-23| 787.71
#2011-09-26| 795.78
#2011-09-27| 806.54
#2011-09-28| 799.50
#2011-09-29| 805.10
#2011-09-30| 795.68
#2011-10-03| 779.36
#2011-10-04| 781.07
#2011-10-05| 787.65
#2011-10-06| 794.31
#2011-10-07| 792.49
#2011-10-10| 808.92
#2011-10-11| 803.28
#2011-10-12| 814.02
#2011-10-13| 816.39
#2011-10-14| 822.63
#2011-10-17| 816.59
#2011-10-18| 824.75
#2011-10-19| 820.37
#2011-10-20| 818.51
#2011-10-21| 826.68
#2011-10-24| 823.33
#2011-10-25| 809.02
#2011-10-26| 816.32
#2011-10-27| 834.99
#2011-10-28| 835.69
#2011-10-31| 823.47
#2011-11-01| 807.24
#2011-11-02| 817.61
#2011-11-03| 828.66
#2011-11-04| 822.42
#2011-11-07| 828.19
#2011-11-08| 832.21
#2011-11-09| 815.06
#2011-11-10| 820.76
#2011-11-11| 830.68
#2011-11-14| 821.79
#2011-11-15| 824.10
#2011-11-16| 811.72
#2011-11-17| 806.91
#2011-11-18| 804.69
#2011-11-21| 795.26
#2011-11-22| 793.91
#2011-11-23| 777.50
#2011-11-24| .
#2011-11-25| 775.48
#2011-11-28| 792.27
#2011-11-29| 797.92
#2011-11-30| 824.59
#2011-12-01| 821.70
#2011-12-02| 823.87
#2011-12-05| 828.81
#2011-12-06| 829.72
#2011-12-07| 831.23
#2011-12-08| 816.74
#2011-12-09| 823.70
#2011-12-12| 822.04
#2011-12-13| 820.97
#2011-12-14| 814.40
#2011-12-15| 817.51
#2011-12-16| 818.93
#2011-12-19| 814.14
#2011-12-20| 830.49
#2011-12-21| 834.20
#2011-12-22| 841.17
#2011-12-23| 848.04
#2011-12-26| .
#2011-12-27| 849.84
#2011-12-28| 844.12
#2011-12-29| 851.68
#2011-12-30| 854.71
#2012-01-02| .
#2012-01-03| 856.15
#2012-01-04| 851.79
#2012-01-05| 849.50
#2012-01-06| 842.55
#2012-01-09| 842.46
#2012-01-10| 847.84
#2012-01-11| 853.62
#2012-01-12| 856.95
#2012-01-13| 854.43
#2012-01-16| .
#2012-01-17| 857.62
#2012-01-18| 861.84
#2012-01-19| 863.85
#2012-01-20| 863.11
#2012-01-23| 859.37
#2012-01-24| 850.68
#2012-01-25| 853.66
#2012-01-26| 842.28
#2012-01-27| 839.70
#2012-01-30| 842.60
#2012-01-31| 844.26
#2012-02-01| 850.46
#2012-02-02| 851.89
#2012-02-03| 857.42
#2012-02-06| 859.03
#2012-02-07| 859.32
#2012-02-08| 861.29
#2012-02-09| 859.57
#2012-02-10| 853.11
#2012-02-13| 859.71
#2012-02-14| 858.99
#2012-02-15| 856.25
#2012-02-16| 860.46
#2012-02-17| 864.97
#2012-02-20| .
#2012-02-21| 868.72
#2012-02-22| 866.65
#2012-02-23| 871.72
#2012-02-24| 871.22
#2012-02-27| 870.87
#2012-02-28| 872.47
#2012-02-29| 873.09
#2012-03-01| 875.74
#2012-03-02| 878.31
#2012-03-05| 879.99
#2012-03-06| 871.48
#2012-03-07| 875.77
#2012-03-08| 882.26
#2012-03-09| 887.07
#2012-03-12| 889.53
#2012-03-13| 894.56
#2012-03-14| 889.55
#2012-03-15| 893.59
#2012-03-16| 893.48
#2012-03-19| 896.05
#2012-03-20| 895.27
#2012-03-21| 897.61
#2012-03-22| 892.89
#2012-03-23| 889.40
#2012-03-26| 895.44
#2012-03-27| 888.68
#2012-03-28| 883.00
#2012-03-29| 880.54
#2012-03-30| 881.57
#2012-04-02| 888.27
#2012-04-03| 887.57
#2012-04-04| 886.98
#2012-04-05| 881.91
#2012-04-06| .
#2012-04-09| 874.02
#2012-04-10| 858.75
#2012-04-11| 870.02
#2012-04-12| 878.06
#2012-04-13| 870.17
#2012-04-16| 871.19
#2012-04-17| 880.93
#2012-04-18| 876.76
#2012-04-19| 876.86
#2012-04-20| 881.74
#2012-04-23| 874.86
#2012-04-24| 894.70
#2012-04-25| 894.34
#2012-04-26| 904.55
#2012-04-27| 909.24
#2012-04-30| 913.15
#2012-05-01| 916.64
#2012-05-02| 916.48
#2012-05-03| 917.47
#2012-05-04| 907.96
#2012-05-07| 912.34
#2012-05-08| 909.05
#2012-05-09| 903.60
#2012-05-10| 910.90
#2012-05-11| 920.65
#2012-05-14| 914.28
#2012-05-15| 912.49
#2012-05-16| 908.76
#2012-05-17| 908.58
#2012-05-18| 912.04
#2012-05-21| 912.20
#2012-05-22| 913.22
#2012-05-23| 908.79
#2012-05-24| 912.32
#2012-05-25| 914.42
#2012-05-28| .
#2012-05-29| 921.86
#2012-05-30| 915.79
#2012-05-31| 921.73
#2012-06-01| 907.88
#2012-06-04| 913.69
#2012-06-05| 913.78
#2012-06-06| 926.44
#2012-06-07| 923.08
#2012-06-08| 933.51
#2012-06-11| 933.79
#2012-06-12| 942.64
#2012-06-13| 942.87
#2012-06-14| 957.04
#2012-06-15| 958.16
#2012-06-18| 961.08
#2012-06-19| 962.10
#2012-06-20| 958.97
#2012-06-21| 950.13
#2012-06-22| 956.80
#2012-06-25| 950.33
#2012-06-26| 954.19
#2012-06-27| 957.32
#2012-06-28| 960.59
#2012-06-29| 971.81
#2012-07-02| 984.01
#2012-07-03| 986.01
#2012-07-04| .
#2012-07-05| 980.59
#2012-07-06| 977.72
#2012-07-09| 981.08
#2012-07-10| 979.07
#2012-07-11| 977.85
#2012-07-12| 971.22
#2012-07-13| 984.48
#2012-07-16| 986.36
#2012-07-17| 995.81
#2012-07-18|1000.04
#2012-07-19| 985.14
#2012-07-20| 980.19
#2012-07-23| 976.53
#2012-07-24| 964.34
#2012-07-25| 969.04
#2012-07-26| 995.13
#2012-07-27|1013.90
#2012-07-30|1020.34
#2012-07-31|1026.40
#2012-08-01|1024.74
#2012-08-02|1018.33
#2012-08-03|1020.15
#2012-08-06|1022.89
#2012-08-07|1021.65
#2012-08-08|1023.36
#2012-08-09|1025.69
#2012-08-10|1033.33
#2012-08-13|1030.66
#2012-08-14|1029.74
#2012-08-15|1030.71
#2012-08-16|1028.18
#2012-08-17|1028.45
#2012-08-20|1022.08
#2012-08-21|1013.01
#2012-08-22|1007.51
#2012-08-23|1005.04
#2012-08-24|1017.33
#2012-08-27|1013.91
#2012-08-28|1011.06
#2012-08-29|1017.70
#2012-08-30|1012.14
#2012-08-31|1011.47
#2012-09-03| .
#2012-09-04|1019.20
#2012-09-05|1022.26
#2012-09-06|1035.26
#2012-09-07|1030.97
#2012-09-10|1034.93
#2012-09-11|1039.34
#2012-09-12|1046.76
#2012-09-13|1056.01
#2012-09-14|1038.23
#2012-09-17|1041.86
#2012-09-18|1045.44
#2012-09-19|1050.34
#2012-09-20|1054.31
#2012-09-21|1057.47
#2012-09-24|1059.89
#2012-09-25|1055.70
#2012-09-26|1053.99
#2012-09-27|1055.76
#2012-09-28|1049.09
#2012-10-01|1047.60
#2012-10-02|1048.42
#2012-10-03|1057.98
#2012-10-04|1067.17
#2012-10-05|1067.71
#2012-10-08|1060.62
#2012-10-09|1047.17
#2012-10-10|1043.64
#2012-10-11|1035.25
#2012-10-12|1023.58
#2012-10-15|1019.01
#2012-10-16|1020.15
#2012-10-17|1029.59
#2012-10-18|1040.63
#2012-10-19|1023.06
#2012-10-22|1018.03
#2012-10-23|1009.16
#2012-10-24|1007.28
#2012-10-25|1004.14
#2012-10-26|1008.86
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1008.62
#2012-11-01|1018.89
#2012-11-02|1012.31
#2012-11-05|1008.68
#2012-11-06|1009.10
#2012-11-07| 983.18
#2012-11-08| 973.99
#2012-11-09| 977.60
#2012-11-12| 982.08
#2012-11-13| 982.00
#2012-11-14| 973.26
#2012-11-15| 963.41
#2012-11-16| 959.44
#2012-11-19| 980.87
#2012-11-20| 978.17
#2012-11-21| 983.38
#2012-11-22| .
#2012-11-23| 997.13
#2012-11-26| 988.51
#2012-11-27| 981.84
#2012-11-28| 986.65
#2012-11-29| 995.58
#2012-11-30|1000.00
#2012-12-03|1000.15
#2012-12-04| 994.41
#2012-12-05| 996.80
#2012-12-06| 996.28
#2012-12-07| 998.01
#2012-12-10| 995.09
#2012-12-11|1004.30
#2012-12-12|1014.07
#2012-12-13|1010.25
#2012-12-14|1004.61
#2012-12-17|1008.70
#2012-12-18|1010.62
#2012-12-19|1000.18
#2012-12-20|1007.53
#2012-12-21| 997.81
#2012-12-24| 998.31
#2012-12-25| 998.31
#2012-12-26| 997.29
#2012-12-27| 996.57
#2012-12-28| 986.55
#2012-12-31| 997.40
#2013-01-01| 997.40
#2013-01-02|1027.67
#2013-01-03|1025.00
#2013-01-04|1030.66
#2013-01-07|1035.15
#2013-01-08|1016.32
#2013-01-09|1014.00
#2013-01-10|1021.23
#2013-01-11|1017.86
#2013-01-14|1008.24
#2013-01-15|1000.55
#2013-01-16| 991.33
#2013-01-17| 995.88
#2013-01-18|1002.78
#2013-01-21|1002.89
#2013-01-22|1009.87
#2013-01-23|1011.46
#2013-01-24|1009.52
#2013-01-25|1012.06
#2013-01-28|1014.31
#2013-01-29|1026.68
#2013-01-30|1022.46
#2013-01-31|1026.95
#2013-02-01|1044.78
#2013-02-04|1038.57
#2013-02-05|1045.00
#2013-02-06|1047.33
#2013-02-07|1043.85
#2013-02-08|1043.74
#2013-02-11|1042.34
#2013-02-12|1046.49
#2013-02-13|1043.12
#2013-02-14|1024.61
#2013-02-15|1027.95
#2013-02-18|1027.73
#2013-02-19|1034.27
#2013-02-20|1030.99
#2013-02-21|1031.68
#2013-02-22|1040.48
#2013-02-25|1033.24
#2013-02-26|1040.00
#2013-02-27|1048.67
#2013-02-28|1050.13
#2013-03-01|1053.65
#2013-03-04|1060.51
#2013-03-05|1070.14
#2013-03-06|1064.99
#2013-03-07|1066.67
#2013-03-08|1074.09
#2013-03-11|1071.87
#2013-03-12|1076.64
#2013-03-13|1071.71
#2013-03-14|1079.05
#2013-03-15|1069.13
#2013-03-18|1069.33
#2013-03-19|1071.42
#2013-03-20|1071.43
#2013-03-21|1070.89
#2013-03-22|1078.27
#2013-03-25|1077.30
#2013-03-26|1085.39
#2013-03-27|1079.34
#2013-03-28|1083.84
#2013-03-29|1083.84
#2013-04-01|1090.46
#2013-04-02|1097.58
#2013-04-03|1088.68
#2013-04-04|1101.49
#2013-04-05|1105.40
#2013-04-08|1108.64
#2013-04-09|1111.54
#2013-04-10|1124.06
#2013-04-11|1134.13
#2013-04-12|1137.12
#2013-04-15|1129.18
#2013-04-16|1131.21
#2013-04-17|1119.29
#2013-04-18|1130.34
#2013-04-19|1148.13
#2013-04-22|1153.61
#2013-04-23|1159.59
#2013-04-24|1128.43
#2013-04-25|1146.78
#2013-04-26|1144.04
#2013-04-29|1147.43
#2013-04-30|1153.66
#2013-05-01|1143.36
#2013-05-02|1144.76
#2013-05-03|1144.37
#2013-05-06|1137.18
#2013-05-07|1149.91
#2013-05-08|1159.33
#2013-05-09|1148.92
#2013-05-10|1151.67
#2013-05-13|1143.51
#2013-05-14|1153.10
#2013-05-15|1158.92
#2013-05-16|1152.24
#2013-05-17|1155.31
#2013-05-20|1147.13
#2013-05-21|1140.33
#2013-05-22|1126.84
#2013-05-23|1131.17
#2013-05-24|1128.05
#2013-05-27|1128.31
#2013-05-28|1114.65
#2013-05-29|1098.20
#2013-05-30|1090.20
#2013-05-31|1075.66
#2013-06-03|1076.97
#2013-06-04|1085.56
#2013-06-05|1074.43
#2013-06-06|1096.70
#2013-06-07|1093.64
#2013-06-10|1102.16
#2013-06-11|1095.97
#2013-06-12|1090.29
#2013-06-13|1108.99
#2013-06-14|1106.79
#2013-06-17|1101.03
#2013-06-18|1114.70
#2013-06-19|1085.72
#2013-06-20|1059.43
#2013-06-21|1065.01
#2013-06-24|1057.94
#2013-06-25|1078.03
#2013-06-26|1081.76
#2013-06-27|1091.80
#2013-06-28|1086.16
#2013-07-01|1085.23
#2013-07-02|1090.78
#2013-07-03|1095.12
#2013-07-04|1095.31
#2013-07-05|1099.91
#2013-07-08|1102.99
#2013-07-09|1102.09
#2013-07-10|1100.13
#2013-07-11|1115.85
#2013-07-12|1110.75
#2013-07-15|1106.58
#2013-07-16|1112.94
#2013-07-17|1117.02
#2013-07-18|1108.47
#2013-07-19|1109.93
#2013-07-22|1108.19
#2013-07-23|1112.08
#2013-07-24|1106.54
#2013-07-25|1106.96
#2013-07-26|1110.89
#2013-07-29|1118.30
#2013-07-30|1103.28
#2013-07-31|1092.39
#2013-08-01|1102.83
#2013-08-02|1104.16
#2013-08-05|1104.77
#2013-08-06|1100.21
#2013-08-07|1099.09
#2013-08-08|1089.11
#2013-08-09|1080.17
#2013-08-12|1083.58
#2013-08-13|1077.21
#2013-08-14|1074.90
#2013-08-15|1067.43
#2013-08-16|1057.04
#2013-08-19|1048.95
#2013-08-20|1053.86
#2013-08-21|1041.86
#2013-08-22|1045.32
#2013-08-23|1059.27
#2013-08-26|1047.42
#2013-08-27|1044.90
#2013-08-28|1040.55
#2013-08-29|1052.94
#2013-08-30|1050.12
#2013-09-02|1050.16
#2013-09-03|1036.90
#2013-09-04|1049.19
#2013-09-05|1041.32
#2013-09-06|1040.81
#2013-09-09|1044.19
#2013-09-10|1056.19
#2013-09-11|1057.55
#2013-09-12|1065.19
#2013-09-13|1066.90
#2013-09-16|1074.50
#2013-09-17|1079.91
#2013-09-18|1085.05
#2013-09-19|1083.30
#2013-09-20|1069.40
#2013-09-23|1070.98
#2013-09-24|1064.29
#2013-09-25|1061.94
#2013-09-26|1071.13
#2013-09-27|1061.70
#2013-09-30|1056.27
#2013-10-01|1062.40
#2013-10-02|1058.75
#2013-10-03|1053.98
#2013-10-04|1056.07
#2013-10-07|1061.65
#2013-10-08|1044.90
#2013-10-09|1056.09
#2013-10-10|1071.24
#2013-10-11|1075.05
#2013-10-14|1069.54
#2013-10-15|1062.34
#2013-10-16|1079.22
#2013-10-17|1098.84
#2013-10-18|1110.07
#2013-10-21|1120.92
#2013-10-22|1126.89
#2013-10-23|1123.27
#2013-10-24|1113.56
#2013-10-25|1123.73
#2013-10-28|1128.05
#2013-10-29|1143.07
#2013-10-30|1138.70
#2013-10-31|1137.35
#2013-11-01|1135.86
#2013-11-04|1144.06
#2013-11-05|1125.74
#2013-11-06|1134.87
#2013-11-07|1115.39
#2013-11-08|1116.40
#2013-11-11|1112.36
#2013-11-12|1114.89
#2013-11-13|1112.87
#2013-11-14|1116.43
#2013-11-15|1122.53
#2013-11-18|1128.50
#2013-11-19|1127.80
#2013-11-20|1118.60
#2013-11-21|1116.56
#2013-11-22|1115.24
#2013-11-25|1112.51
#2013-11-26|1112.67
#2013-11-27|1113.78
#2013-11-28|1113.87
#2013-11-29|1108.96
#2013-12-02|1100.02
#2013-12-03|1101.60
#2013-12-04|1098.33
#2013-12-05|1089.21
#2013-12-06|1099.69
#2013-12-09|1103.18
#2013-12-10|1095.05
#2013-12-11|1081.43
#2013-12-12|1077.20
#2013-12-13|1075.71
#2013-12-16|1080.83
#2013-12-17|1073.14
#2013-12-18|1088.56
#2013-12-19|1090.69
#2013-12-20|1086.07
#2013-12-23|1097.80
#2013-12-24|1105.67
#2013-12-25|1105.67
#2013-12-26|1110.74
#2013-12-27|1111.62
#2013-12-30|1112.48
#2013-12-31|1112.36
#2014-01-01|1112.36
#2014-01-02|1105.43
#2014-01-03|1098.54
#2014-01-06|1103.41
#2014-01-07|1109.10
#2014-01-08|1100.24
#2014-01-09|1080.73
#2014-01-10|1084.83
#2014-01-13|1074.70
#2014-01-14|1080.03
#2014-01-15|1093.72
#2014-01-16|1097.72
#2014-01-17|1092.28
#2014-01-20|1092.66
#2014-01-21|1086.33
#2014-01-22|1079.71
#2014-01-23|1087.92
#2014-01-24|1075.85
#2014-01-27|1076.70
#2014-01-28|1077.05
#2014-01-29|1071.62
#2014-01-30|1075.03
#2014-01-31|1076.49
#2014-02-03|1039.92
#2014-02-04|1049.51
#2014-02-05|1044.98
#2014-02-06|1046.57
#2014-02-07|1054.64
#2014-02-10|1057.61
#2014-02-11|1069.88
#2014-02-12|1071.95
#2014-02-13|1082.50
#2014-02-14|1073.81
#2014-02-17|1073.84
#2014-02-18|1066.05
#2014-02-19|1069.84
#2014-02-20|1088.73
#2014-02-21|1075.79
#2014-02-24|1064.34
#2014-02-25|1059.22
#2014-02-26|1053.94
#2014-02-27|1068.96
#2014-02-28|1065.70
#2014-03-03|1061.68
#2014-03-04|1072.83
#2014-03-05|1068.83
#2014-03-06|1072.93
#2014-03-07|1072.37
#2014-03-10|1069.37
#2014-03-11|1064.42
#2014-03-12|1063.70
#2014-03-13|1059.74
#2014-03-14|1062.16
#2014-03-17|1070.83
#2014-03-18|1078.29
#2014-03-19|1073.27
#2014-03-20|1096.04
#2014-03-21|1096.69
#2014-03-24|1098.99
#2014-03-25|1103.69
#2014-03-26|1099.54
#2014-03-27|1113.72
#2014-03-28|1113.79
#2014-03-31|1115.42
#2014-04-01|1121.07
#2014-04-02|1124.22
#2014-04-03|1129.02
#2014-04-04|1125.10
#2014-04-07|1122.28
#2014-04-08|1129.52
#2014-04-09|1124.51
#2014-04-10|1118.45
#2014-04-11|1111.71
#2014-04-14|1116.91
#2014-04-15|1117.79
#2014-04-16|1128.39
#2014-04-17|1133.21
#2014-04-18|1133.05
#2014-04-21|1137.73
#2014-04-22|1140.11
#2014-04-23|1118.44
#2014-04-24|1101.17
#2014-04-25|1094.87
#2014-04-28|1105.35
#2014-04-29|1114.18
#2014-04-30|1122.15
#2014-05-01|1128.40
#2014-05-02|1130.02
#2014-05-05|1136.49
#2014-05-06|1132.27
#2014-05-07|1143.03
#2014-05-08|1156.32
#2014-05-09|1157.75
#2014-05-12|1158.37
#2014-05-13|1152.24
#2014-05-14|1156.54
#2014-05-15|1158.88
#2014-05-16|1171.24
#2014-05-19|1168.57
#2014-05-20|1151.18
#2014-05-21|1153.51
#2014-05-22|1158.74
#2014-05-23|1161.30
#2014-05-26|1161.48
#2014-05-27|1159.30
#2014-05-28|1163.28
#2014-05-29|1163.61
#2014-05-30|1167.17
#2014-06-02|1167.17
#2014-06-03|1156.69
#2014-06-04|1154.33
#2014-06-05|1154.50
#2014-06-06|1153.77
#2014-06-09|1155.18
#2014-06-10|1153.34
#2014-06-11|1148.16
#2014-06-12|1144.02
#2014-06-13|1150.07
#2014-06-16|1150.61
#2014-06-17|1150.30
#2014-06-18|1156.82
#2014-06-19|1159.29
#2014-06-20|1158.18
#2014-06-23|1160.88
#2014-06-24|1153.90
#2014-06-25|1156.05
#2014-06-26|1153.78
#2014-06-27|1157.78
#2014-06-30|1155.23
#2014-07-01|1161.19
#2014-07-02|1164.38
#2014-07-03|1168.08
#2014-07-04|1168.43
#2014-07-07|1168.90
#2014-07-08|1159.96
#2014-07-09|1164.95
#2014-07-10|1172.32
#2014-07-11|1180.30
#2014-07-14|1184.18
#2014-07-15|1186.86
#2014-07-16|1194.31
#2014-07-17|1180.66
#2014-07-18|1188.49
#2014-07-21|1184.04
#2014-07-22|1187.61
#2014-07-23|1188.18
#2014-07-24|1183.72
#2014-07-25|1184.29
#2014-07-28|1190.31
#2014-07-29|1212.75
#2014-07-30|1207.00
#2014-07-31|1182.95
#2014-08-01|1172.82
#2014-08-04|1177.07
#2014-08-05|1169.32
#2014-08-06|1154.74
#2014-08-07|1144.81
#2014-08-08|1149.80
#2014-08-11|1151.00
#2014-08-12|1155.42
#2014-08-13|1156.20
#2014-08-14|1159.73
#2014-08-15|1156.31
#2014-08-18|1155.60
#2014-08-19|1152.20
#2014-08-20|1155.41
#2014-08-21|1158.24
#2014-08-22|1154.24
#2014-08-25|1160.70
#2014-08-26|1162.07
#2014-08-27|1168.42
#2014-08-28|1168.63
#2014-08-29|1175.57
#2014-09-01|1175.46
#2014-09-02|1173.28
#2014-09-03|1176.70
#2014-09-04|1175.73
#2014-09-05|1181.95
#2014-09-08|1175.96
#2014-09-09|1163.09
#2014-09-10|1162.11
#2014-09-11|1168.96
#2014-09-12|1156.56
#2014-09-15|1158.16
#2014-09-16|1166.52
#2014-09-17|1171.67
#2014-09-18|1179.91
#2014-09-19|1188.14
#2014-09-22|1184.00
#2014-09-23|1176.77
#2014-09-24|1180.40
#2014-09-25|1167.23
#2014-09-26|1173.00
#2014-09-29|1172.43
#2014-09-30|1175.02
#2014-10-01|1161.95
#2014-10-02|1162.05
#2014-10-03|1172.24
#2014-10-06|1176.04
#2014-10-07|1167.81
#2014-10-08|1176.75
#2014-10-09|1156.18
#2014-10-10|1145.47
#2014-10-13|1131.79
#2014-10-14|1132.60
#2014-10-15|1129.60
#2014-10-16|1125.00
#2014-10-17|1137.37
#2014-10-20|1146.45
#2014-10-21|1156.43
#2014-10-22|1149.94
#2014-10-23|1140.24
#2014-10-24|1149.19
#2014-10-27|1160.28
#2014-10-28|1172.83
#2014-10-29|1171.77
#2014-10-30|1175.94
#2014-10-31|1184.44
#2014-11-03|1186.79
#2014-11-04|1182.67
#2014-11-05|1184.45
#2014-11-06|1174.60
#2014-11-07|1184.70
#2014-11-10|1188.06
#2014-11-11|1186.72
#2014-11-12|1195.79
#2014-11-13|1203.07
#2014-11-14|1211.07
#2014-11-17|1209.22
#2014-11-18|1207.38
#2014-11-19|1195.11
#2014-11-20|1191.14
#2014-11-21|1193.63
#2014-11-24|1179.12
#2014-11-25|1178.57
#2014-11-26|1192.21
#2014-11-27|1192.19
#2014-11-28|1201.13
#2014-12-01|1189.14
#2014-12-02|1167.59
#2014-12-03|1159.92
#2014-12-04|1157.47
#2014-12-05|1155.24
#2014-12-08|1154.65
#2014-12-09|1121.05
#2014-12-10|1103.68
#2014-12-11|1111.01
#2014-12-12|1090.79
#2014-12-15|1090.38
#2014-12-16|1090.40
#2014-12-17|1110.24
#2014-12-18|1130.40
#2014-12-19|1131.26
#2014-12-22|1141.72
#2014-12-23|1145.91
#2014-12-24|1145.25
#2014-12-25|1145.25
#2014-12-26|1151.17
#2014-12-29|1147.50
#2014-12-30|1142.68
#2014-12-31|1129.53
#2015-01-01|1129.53
#2015-01-02|1134.89
#2015-01-05|1121.96
#2015-01-06|1124.58
#2015-01-07|1121.14
#2015-01-08|1138.19
#2015-01-09|1130.75
#2015-01-12|1136.41
#2015-01-13|1138.49
#2015-01-14|1133.58
#2015-01-15|1132.37
#2015-01-16|1150.73
#2015-01-19|1150.92
#2015-01-20|1155.28
#2015-01-21|1156.79
#2015-01-22|1154.55
#2015-01-23|1142.18
#2015-01-26|1137.46
#2015-01-27|1126.16
#2015-01-28|1118.70
#2015-01-29|1121.65
#2015-01-30|1114.79
#2015-02-02|1139.70
#2015-02-03|1162.63
#2015-02-04|1164.01
#2015-02-05|1168.57
#2015-02-06|1185.13
#2015-02-09|1180.29
#2015-02-10|1190.06
#2015-02-11|1188.63
#2015-02-12|1188.40
#2015-02-13|1188.38
#2015-02-16|1188.24
#2015-02-17|1187.65
#2015-02-18|1178.62
#2015-02-19|1172.45
#2015-02-20|1174.09
#2015-02-23|1166.48
#2015-02-24|1171.57
#2015-02-25|1175.99
#2015-02-26|1180.38
#2015-02-27|1184.75
#2015-03-02|1185.61
#2015-03-03|1184.13
#2015-03-04|1172.46
#2015-03-05|1171.72
#2015-03-06|1154.16
#2015-03-09|1151.20
#2015-03-10|1133.08
#2015-03-11|1133.20
#2015-03-12|1152.40
#2015-03-13|1145.63
#2015-03-16|1155.24
#2015-03-17|1151.49
#2015-03-18|1168.49
#2015-03-19|1159.97
#2015-03-20|1165.46
#2015-03-23|1167.61
#2015-03-24|1162.26
#2015-03-25|1144.83
#2015-03-26|1144.59
#2015-03-27|1144.66
#2015-03-30|1152.87
#2015-03-31|1141.64
#2015-04-01|1151.55
#2015-04-02|1162.86
#2015-04-03|1163.29
#2015-04-06|1167.85
#2015-04-07|1161.52
#2015-04-08|1161.29
#2015-04-09|1160.79
#2015-04-10|1163.94
#2015-04-13|1162.55
#2015-04-14|1162.35
#2015-04-15|1167.65
#2015-04-16|1163.90
#2015-04-17|1154.50
#2015-04-20|1167.03
#2015-04-21|1165.48
#2015-04-22|1173.51
#2015-04-23|1197.59
#2015-04-24|1192.85
#2015-04-27|1192.11
#2015-04-28|1208.51
#2015-04-29|1206.17
#2015-04-30|1199.75
#2015-05-01|1197.68
#2015-05-04|1200.74
#2015-05-05|1182.86
#2015-05-06|1171.23
#2015-05-07|1170.70
#2015-05-08|1180.62
#2015-05-11|1174.03
#2015-05-12|1174.66
#2015-05-13|1176.24
#2015-05-14|1182.61
#2015-05-15|1185.37
#2015-05-18|1190.44
#2015-05-19|1179.78
#2015-05-20|1184.85
#2015-05-21|1193.18
#2015-05-22|1184.79
#2015-05-25|1184.96
#2015-05-26|1181.64
#2015-05-27|1189.38
#2015-05-28|1186.45
#2015-05-29|1181.79
#2015-06-01|1176.55
#2015-06-02|1177.30
#2015-06-03|1186.35
#2015-06-04|1178.37
#2015-06-05|1159.42
#2015-06-08|1160.96
#2015-06-09|1158.63
#2015-06-10|1164.60
#2015-06-11|1169.57
#2015-06-12|1161.03
#2015-06-15|1154.74
#2015-06-16|1162.28
#2015-06-17|1162.76
#2015-06-18|1173.19
#2015-06-19|1168.71
#2015-06-22|1172.08
#2015-06-23|1185.75
#2015-06-24|1177.12
#2015-06-25|1181.76
#2015-06-26|1180.85
#2015-06-29|1163.29
#2015-06-30|1158.88
#2015-07-01|1163.93
#2015-07-02|1167.64
#2015-07-03|1167.64
#2015-07-06|1162.32
#2015-07-07|1166.13
#2015-07-08|1151.63
#2015-07-09|1142.99
#2015-07-10|1156.60
#2015-07-13|1162.69
#2015-07-14|1169.52
#2015-07-15|1162.16
#2015-07-16|1174.92
#2015-07-17|1170.06
#2015-07-20|1173.16
#2015-07-21|1154.54
#2015-07-22|1142.79
#2015-07-23|1139.15
#2015-07-24|1137.01
#2015-07-27|1133.25
#2015-07-28|1135.33
#2015-07-29|1145.75
#2015-07-30|1149.95
#2015-07-31|1154.52
#2015-08-03|1156.79
#2015-08-04|1151.55
#2015-08-05|1150.32
#2015-08-06|1145.02
#2015-08-07|1141.40
#2015-08-10|1161.53
#2015-08-11|1161.98
#2015-08-12|1158.28
#2015-08-13|1152.61
#2015-08-14|1157.31
#2015-08-17|1162.53
#2015-08-18|1162.56
#2015-08-19|1162.44
#2015-08-20|1146.17
#2015-08-21|1128.90
#2015-08-24|1091.95
#2015-08-25|1069.03
#2015-08-26|1101.22
#2015-08-27|1126.24
#2015-08-28|1124.18
#2015-08-31|1120.46
#2015-09-01|1092.25
#2015-09-02|1107.50
#2015-09-03|1117.74
#2015-09-04|1099.79
#2015-09-07|1099.58
#2015-09-08|1121.87
#2015-09-09|1110.47
#2015-09-10|1108.87
#2015-09-11|1109.24
#2015-09-14|1105.34
#2015-09-15|1119.73
#2015-09-16|1118.96
#2015-09-17|1109.33
#2015-09-18|1099.63
#2015-09-21|1102.52
#2015-09-22|1090.53
#2015-09-23|1085.04
#2015-09-24|1083.19
#2015-09-25|1087.48
#2015-09-28|1071.00
#2015-09-29|1069.65
#2015-09-30|1079.58
#2015-10-01|1072.86
#2015-10-02|1076.56
#2015-10-05|1104.90
#2015-10-06|1102.11
#2015-10-07|1108.90
#2015-10-08|1117.88
#2015-10-09|1112.33
#2015-10-12|1116.58
#2015-10-13|1115.43
#2015-10-14|1111.54
#2015-10-15|1126.41
#2015-10-16|1131.74
#2015-10-19|1129.88
#2015-10-20|1139.06
#2015-10-21|1131.58
#2015-10-22|1152.78
#2015-10-23|1154.17
#2015-10-26|1155.30
#2015-10-27|1142.59
#2015-10-28|1154.73
#2015-10-29|1152.02
#2015-10-30|1155.88
#2015-11-02|1159.45
#2015-11-03|1154.76
#2015-11-04|1148.05
#2015-11-05|1145.21
#2015-11-06|1136.87
#2015-11-09|1126.75
#2015-11-10|1121.91
#2015-11-11|1125.45
#2015-11-12|1115.74
#2015-11-13|1102.71
#2015-11-16|1124.51
#2015-11-17|1127.55
#2015-11-18|1135.05
#2015-11-19|1140.59
#2015-11-20|1136.05
#2015-11-23|1128.71
#2015-11-24|1129.72
#2015-11-25|1127.30
#2015-11-26|1127.66
#2015-11-27|1132.31
#2015-11-30|1134.96
#2015-12-01|1140.41
#2015-12-02|1128.61
#2015-12-03|1116.23
#2015-12-04|1143.08
#2015-12-07|1147.83
#2015-12-08|1137.53
#2015-12-09|1127.85
#2015-12-10|1128.69
#2015-12-11|1109.78
#2015-12-14|1120.69
#2015-12-15|1128.21
#2015-12-16|1150.31
#2015-12-17|1135.02
#2015-12-18|1122.46
#2015-12-21|1133.72
#2015-12-22|1144.26
#2015-12-23|1160.29
#2015-12-24|1155.66
#2015-12-25|1155.66
#2015-12-28|1156.90
#2015-12-29|1165.62
#2015-12-30|1155.40
#2015-12-31|1143.82
#2016-01-01|1143.82
#2016-01-04|1137.35
#2016-01-05|1149.18
#2016-01-06|1139.13
#2016-01-07|1123.64
#2016-01-08|1118.15
#2016-01-11|1126.44
#2016-01-12|1122.46
#2016-01-13|1106.70
#2016-01-14|1124.85
#2016-01-15|1108.61
#2016-01-18|1108.06
#2016-01-19|1119.60
#2016-01-20|1101.32
#2016-01-21|1124.79
#2016-01-22|1154.82
#2016-01-25|1150.06
#2016-01-26|1174.17
#2016-01-27|1179.03
#2016-01-28|1180.11
#2016-01-29|1202.47
#2016-02-01|1212.79
#2016-02-02|1198.03
#2016-02-03|1216.47
#2016-02-04|1216.86
#2016-02-05|1220.52
#2016-02-08|1210.60
#2016-02-09|1198.92
#2016-02-10|1194.69
#2016-02-11|1189.32
#2016-02-12|1204.24
#2016-02-15|1204.61
#2016-02-16|1211.74
#2016-02-17|1217.21
#2016-02-18|1229.37
#2016-02-19|1218.88
#2016-02-22|1228.96
#2016-02-23|1223.35
#2016-02-24|1234.03
#2016-02-25|1243.27
#2016-02-26|1239.17
#2016-02-29|1235.77
#2016-03-01|1252.85
#2016-03-02|1265.11
#2016-03-03|1268.38
#2016-03-04|1266.17
#2016-03-07|1274.78
#2016-03-08|1274.53
#2016-03-09|1272.01
#2016-03-10|1275.10
#2016-03-11|1280.66
#2016-03-14|1279.40
#2016-03-15|1280.69
#2016-03-16|1291.81
#2016-03-17|1303.63
#2016-03-18|1291.26
#2016-03-21|1297.62
#2016-03-22|1291.17
#2016-03-23|1284.20
#2016-03-24|1296.14
#2016-03-25|1296.14
#2016-03-28|1298.28
#2016-03-29|1314.87
#2016-03-30|1316.49
#2016-03-31|1313.82
#2016-04-01|1312.96
#2016-04-04|1320.91
#2016-04-05|1310.77
#2016-04-06|1307.38
#2016-04-07|1289.86
#2016-04-08|1292.07
#2016-04-11|1284.21
#2016-04-12|1293.47
#2016-04-13|1283.48
#2016-04-14|1286.43
#2016-04-15|1288.16
#2016-04-18|1294.83
#2016-04-19|1304.41
#2016-04-20|1299.38
#2016-04-21|1267.04
#2016-04-22|1276.44
#2016-04-25|1279.72
#2016-04-26|1275.33
#2016-04-27|1296.72
#2016-04-28|1289.14
#2016-04-29|1288.35
#2016-05-02|1298.83
#2016-05-03|1285.01
#2016-05-04|1285.92
#2016-05-05|1278.65
#2016-05-06|1286.14
#2016-05-09|1282.65
#2016-05-10|1297.86
#2016-05-11|1292.07
#2016-05-12|1300.09
#2016-05-13|1286.81
#2016-05-16|1292.75
#2016-05-17|1284.92
#2016-05-18|1270.79
#2016-05-19|1261.37
#2016-05-20|1264.12
#2016-05-23|1256.54
#2016-05-24|1266.61
#2016-05-25|1271.10
#2016-05-26|1278.91
#2016-05-27|1285.36
#2016-05-30|1285.36
#2016-05-31|1290.65
#2016-06-01|1278.56
#2016-06-02|1285.71
#2016-06-03|1292.78
#2016-06-06|1292.98
#2016-06-07|1311.74
#2016-06-08|1310.64
#2016-06-09|1315.86
#2016-06-10|1322.39
#2016-06-13|1317.00
#2016-06-14|1323.76
#2016-06-15|1321.41
#2016-06-16|1331.26
#2016-06-17|1338.88
#2016-06-20|1342.89
#2016-06-21|1352.65
#2016-06-22|1354.46
#2016-06-23|1373.60
#2016-06-24|1356.22
#2016-06-27|1360.73
#2016-06-28|1367.26
#2016-06-29|1383.43
#2016-06-30|1403.22
#2016-07-01|1412.18
#2016-07-04|1412.88
#2016-07-05|1412.36
#2016-07-06|1415.62
#2016-07-07|1397.03
#2016-07-08|1409.80
#2016-07-11|1410.04
#2016-07-12|1407.09
#2016-07-13|1417.09
#2016-07-14|1420.00
#2016-07-15|1422.13
#2016-07-18|1420.40
#2016-07-19|1414.59
#2016-07-20|1413.98
#2016-07-21|1409.31
#2016-07-22|1427.74
#2016-07-25|1424.17
#2016-07-26|1406.20
#2016-07-27|1413.70
#2016-07-28|1405.76
#2016-07-29|1424.16
#2016-08-01|1412.62
#2016-08-02|1403.46
#2016-08-03|1402.21
#2016-08-04|1402.49
#2016-08-05|1400.39
#2016-08-08|1397.75
#2016-08-09|1401.55
#2016-08-10|1404.62
#2016-08-11|1407.44
#2016-08-12|1402.78
#2016-08-15|1398.67
#2016-08-16|1371.90
#2016-08-17|1373.36
#2016-08-18|1365.03
#2016-08-19|1353.20
#2016-08-22|1353.85
#2016-08-23|1354.35
#2016-08-24|1352.78
#2016-08-25|1358.28
#2016-08-26|1344.87
#2016-08-29|1354.42
#2016-08-30|1349.76
#2016-08-31|1348.67
#2016-09-01|1352.23
#2016-09-02|1358.78
#2016-09-05|1359.41
#2016-09-06|1370.56
#2016-09-07|1371.53
#2016-09-08|1369.33
#2016-09-09|1323.55
#2016-09-12|1347.00
#2016-09-13|1320.36
#2016-09-14|1319.50
#2016-09-15|1335.30
#2016-09-16|1327.84
#2016-09-19|1321.55
#2016-09-20|1318.60
#2016-09-21|1334.90
#2016-09-22|1352.55
#2016-09-23|1354.32
#2016-09-26|1347.44
#2016-09-27|1354.10
#2016-09-28|1343.58
#2016-09-29|1343.14
#2016-09-30|1338.88
#2016-10-03|1339.94
#2016-10-04|1320.78
#2016-10-05|1307.72
#2016-10-06|1306.23
#2016-10-07|1298.57
#2016-10-10|1305.48
#2016-10-11|1301.80
#2016-10-12|1309.76
#2016-10-13|1310.25
#2016-10-14|1309.62
#2016-10-17|1310.92
#2016-10-18|1314.61
#2016-10-19|1318.11
#2016-10-20|1293.53
#2016-10-21|1269.53
#2016-10-24|1265.45
#2016-10-25|1257.13
#2016-10-26|1251.33
#2016-10-27|1266.27
#2016-10-28|1263.44
#2016-10-31|1264.34
#2016-11-01|1251.88
#2016-11-02|1235.81
#2016-11-03|1235.51
#2016-11-04|1234.57
#2016-11-07|1245.82
#2016-11-08|1252.78
#2016-11-09|1260.46
#2016-11-10|1231.18
#2016-11-11|1229.80
#2016-11-14|1218.76
#2016-11-15|1242.91
#2016-11-16|1254.87
#2016-11-17|1259.64
#2016-11-18|1263.92
#2016-11-21|1271.85
#2016-11-22|1292.93
#2016-11-23|1300.89
#2016-11-24|1301.33
#2016-11-25|1313.34
#2016-11-28|1322.36
#2016-11-29|1319.73
#2016-11-30|1294.00
#2016-12-01|1294.48
#2016-12-02|1293.03
#2016-12-05|1295.70
#2016-12-06|1311.46
#2016-12-07|1341.56
#2016-12-08|1339.22
#2016-12-09|1341.23
#2016-12-12|1353.50
#2016-12-13|1365.13
#2016-12-14|1351.47
#2016-12-15|1356.18
#2016-12-16|1362.64
#2016-12-19|1377.12
#2016-12-20|1382.93
#2016-12-21|1378.99
#2016-12-22|1391.37
#2016-12-23|1392.72
#2016-12-26|1392.72
#2016-12-27|1391.65
#2016-12-28|1385.90
#2016-12-29|1392.40
#2016-12-30|1385.66
#2017-01-02|1385.66
#2017-01-03|1410.74
#2017-01-04|1410.25
#2017-01-05|1409.79
#2017-01-06|1385.63
#2017-01-09|1370.75
#2017-01-10|1373.47
#2017-01-11|1366.77
#2017-01-12|1375.51
#2017-01-13|1374.90
#2017-01-16|1374.52
#2017-01-17|1379.68
#2017-01-18|1371.41
#2017-01-19|1372.99
#2017-01-20|1383.52
#2017-01-23|1389.34
#2017-01-24|1361.79
#2017-01-25|1359.21
#2017-01-26|1363.96
#2017-01-27|1371.38
#2017-01-30|1364.78
#2017-01-31|1367.60
#2017-02-01|1357.70
#2017-02-02|1342.55
#2017-02-03|1347.99
#2017-02-06|1336.32
#2017-02-07|1337.67
#2017-02-08|1342.25
#2017-02-09|1347.84
#2017-02-10|1351.79
#2017-02-13|1337.32
#2017-02-14|1335.68
#2017-02-15|1339.61
#2017-02-16|1344.97
#2017-02-17|1357.30
#2017-02-20|1357.51
#2017-02-21|1363.77
#2017-02-22|1364.71
#2017-02-23|1374.38
#2017-02-24|1379.58
#2017-02-27|1366.97
#2017-02-28|1359.35
#2017-03-01|1363.74
#2017-03-02|1363.71
#2017-03-03|1363.66
#2017-03-06|1361.77
#2017-03-07|1352.17
#2017-03-08|1345.70
#2017-03-09|1350.80
#2017-03-10|1360.08
#2017-03-13|1362.13
#2017-03-14|1354.43
#2017-03-15|1371.75
#2017-03-16|1370.54
#2017-03-17|1378.07
#2017-03-20|1372.38
#2017-03-21|1366.37
#2017-03-22|1356.03
#2017-03-23|1355.44
#2017-03-24|1357.63
#2017-03-27|1349.75
#2017-03-28|1352.07
#2017-03-29|1350.40
#2017-03-30|1356.64
#2017-03-31|1350.13
#2017-04-03|1353.46
#2017-04-04|1358.68
#2017-04-05|1353.80
#2017-04-06|1344.90
#2017-04-07|1349.09
#2017-04-10|1347.52
#2017-04-11|1348.64
#2017-04-12|1356.79
#2017-04-13|1349.42
#2017-04-14|1349.42
#2017-04-17|1355.48
#2017-04-18|1355.35
#2017-04-19|1353.04
#2017-04-20|1349.75
#2017-04-21|1332.07
#2017-04-24|1333.74
#2017-04-25|1331.14
#2017-04-26|1347.99
#2017-04-27|1331.03
#2017-04-28|1319.01
#2017-05-01|1309.77
#2017-05-02|1308.79
#2017-05-03|1299.01
#2017-05-04|1287.15
#2017-05-05|1305.87
#2017-05-08|1308.94
#2017-05-09|1301.08
#2017-05-10|1303.30
#2017-05-11|1295.41
#2017-05-12|1294.88
#2017-05-15|1293.30
#2017-05-16|1286.40
#2017-05-17|1263.96
#2017-05-18|1278.27
#2017-05-19|1288.64
#2017-05-22|1291.36
#2017-05-23|1293.00
#2017-05-24|1287.33
#2017-05-25|1292.45
#2017-05-26|1289.77
#2017-05-29|1289.70
#2017-05-30|1304.17
#2017-05-31|1308.33
#2017-06-01|1314.65
#2017-06-02|1314.30
#2017-06-05|1312.18
#2017-06-06|1311.36
#2017-06-07|1308.89
#2017-06-08|1303.14
#2017-06-09|1311.92
#2017-06-12|1322.05
#2017-06-13|1312.33
#2017-06-14|1313.93
#2017-06-15|1313.65
#2017-06-16|1315.60
#2017-06-19|1315.43
#2017-06-20|1302.04
#2017-06-21|1287.37
#2017-06-22|1286.96
#2017-06-23|1285.94
#2017-06-26|1292.84
#2017-06-27|1276.25
#2017-06-28|1283.12
#2017-06-29|1270.87
#2017-06-30|1274.07
#2017-07-03|1282.35
#2017-07-04|1282.78
#2017-07-05|1278.27
#2017-07-06|1262.78
#2017-07-07|1259.79
#2017-07-10|1255.36
#2017-07-11|1247.46
#2017-07-12|1255.54
#2017-07-13|1249.26
#2017-07-14|1254.86
#2017-07-17|1258.22
#2017-07-18|1248.70
#2017-07-19|1254.93
#2017-07-20|1270.73
#2017-07-21|1273.03
#2017-07-24|1262.37
#2017-07-25|1264.37
#2017-07-26|1294.07
#2017-07-27|1349.46
#2017-07-28|1343.10
#2017-07-31|1346.41
#2017-08-01|1352.98
#2017-08-02|1338.15
#2017-08-03|1339.41
#2017-08-04|1345.36
#2017-08-07|1345.59
#2017-08-08|1340.78
#2017-08-09|1335.94
#2017-08-10|1329.01
#2017-08-11|1327.92
#2017-08-14|1343.55
#2017-08-15|1332.78
#2017-08-16|1334.75
#2017-08-17|1316.85
#2017-08-18|1311.00
#2017-08-21|1318.76
#2017-08-22|1329.05
#2017-08-23|1328.93
#2017-08-24|1326.72
#2017-08-25|1334.99
#2017-08-28|1334.94
#2017-08-29|1332.36
#2017-08-30|1325.75
#2017-08-31|1322.42
#2017-09-01|1324.27
#2017-09-04|1323.69
#2017-09-05|1311.76
#2017-09-06|1299.43
#2017-09-07|1276.74
#2017-09-08|1275.02
#2017-09-11|1279.08
#2017-09-12|1293.57
#2017-09-13|1299.56
#2017-09-14|1294.14
#2017-09-15|1314.16
#2017-09-18|1321.18
#2017-09-19|1348.26
#2017-09-20|1352.11
#2017-09-21|1341.58
#2017-09-22|1355.98
#2017-09-25|1362.44
#2017-09-26|1351.51
#2017-09-27|1353.96
#2017-09-28|1355.07
#2017-09-29|1356.38
#2017-10-02|1355.70
#2017-10-03|1368.14
#2017-10-04|1369.68
#2017-10-05|1367.44
#2017-10-06|1354.08
#2017-10-09|1351.23
#2017-10-10|1357.08
#2017-10-11|1349.71
#2017-10-12|1311.41
#2017-10-13|1305.65
#2017-10-16|1312.33
#2017-10-17|1316.03
#2017-10-18|1310.84
#2017-10-19|1316.24
#2017-10-20|1315.69
#2017-10-23|1306.37
#2017-10-24|1300.27
#2017-10-25|1277.51
#2017-10-26|1282.33
#2017-10-27|1285.44
#2017-10-30|1268.16
#2017-10-31|1270.12
#2017-11-01|1265.77
#2017-11-02|1256.96
#2017-11-03|1257.27
#2017-11-06|1231.01
#2017-11-07|1234.68
#2017-11-08|1239.55
#2017-11-09|1244.12
#2017-11-10|1248.04
#2017-11-13|1244.73
#2017-11-14|1232.61
#2017-11-15|1232.97
#2017-11-16|1253.81
#2017-11-17|1260.67
#2017-11-20|1272.04
#2017-11-21|1268.02
#2017-11-22|1284.25
#2017-11-23|1284.37
#2017-11-24|1283.83
#2017-11-27|1289.35
#2017-11-28|1307.71
#2017-11-29|1333.31
#2017-11-30|1339.83
#2017-12-01|1345.43
#2017-12-04|1361.54
#2017-12-05|1342.65
#2017-12-06|1332.27
#2017-12-07|1330.33
#2017-12-08|1346.67
#2017-12-11|1361.17
#2017-12-12|1390.96
#2017-12-13|1391.60
#2017-12-14|1378.05
#2017-12-15|1388.98
#2017-12-18|1400.20
#2017-12-19|1388.17
#2017-12-20|1392.29
#2017-12-21|1402.25
#2017-12-22|1404.27
#2017-12-25|1404.27
#2017-12-26|1408.04
#2017-12-27|1405.49
#2017-12-28|1412.96
#2017-12-29|1403.58
#2018-01-01|1403.58
#2018-01-02|1404.76
#2018-01-03|1379.62
#2018-01-04|1385.07
#2018-01-05|1387.78
#2018-01-08|1389.27
#2018-01-09|1376.61
#2018-01-10|1364.26
#2018-01-11|1366.59
#2018-01-12|1370.49
#2018-01-15|1372.39
#2018-01-16|1365.26
#2018-01-17|1368.46
#2018-01-18|1369.15
#2018-01-19|1375.71
#2018-01-22|1401.98
#2018-01-23|1387.71
#2018-01-24|1394.44
#2018-01-25|1404.05
#2018-01-26|1416.45
#2018-01-29|1398.68
#2018-01-30|1398.45
#2018-01-31|1402.74
#2018-02-01|1426.00
#2018-02-02|1392.77
#2018-02-05|1340.63
#2018-02-06|1345.50
#2018-02-07|1351.03
#2018-02-08|1303.61
#2018-02-09|1317.29
#2018-02-12|1327.89
#2018-02-13|1330.53
#2018-02-14|1323.82
#2018-02-15|1343.21
#2018-02-16|1349.00
#2018-02-19|1348.47
#2018-02-20|1329.88
#2018-02-21|1312.02
#2018-02-22|1310.77
#2018-02-23|1324.13
#2018-02-26|1344.42
#2018-02-27|1323.51
#2018-02-28|1308.12
#2018-03-01|1305.27
#2018-03-02|1315.75
#2018-03-05|1327.24
#2018-03-06|1334.35
#2018-03-07|1334.35
#2018-03-08|1340.22
#2018-03-09|1341.94
#2018-03-12|1343.82
#2018-03-13|1340.24
#2018-03-14|1331.60
#2018-03-15|1327.73
#2018-03-16|1330.05
#2018-03-19|1317.30
#2018-03-20|1307.49
#2018-03-21|1299.08
#2018-03-22|1281.16
#2018-03-23|1261.14
#2018-03-26|1270.34
#2018-03-27|1275.29
#2018-03-28|1293.44
#2018-03-29|1294.97
#2018-03-30|1294.97
#2018-04-02|1276.55
#2018-04-03|1284.39
#2018-04-04|1299.88
#2018-04-05|1310.04
#2018-04-06|1293.17
#2018-04-09|1290.67
#2018-04-10|1317.82
#2018-04-11|1303.84
#2018-04-12|1301.83
#2018-04-13|1298.18
#2018-04-16|1315.82
#2018-04-17|1316.97
#2018-04-18|1313.44
#2018-04-19|1304.05
#2018-04-20|1298.90
#2018-04-23|1307.73
#2018-04-24|1318.84
#2018-04-25|1328.53
#2018-04-26|1297.10
#2018-04-27|1315.07
#2018-04-30|1283.20
#2018-05-01|1273.12
#2018-05-02|1254.42
#2018-05-03|1248.60
#2018-05-04|1257.63
#2018-05-07|1252.12
#2018-05-08|1236.70
#2018-05-09|1227.63
#2018-05-10|1247.09
#2018-05-11|1267.89
#2018-05-14|1264.41
#2018-05-15|1254.76
#2018-05-16|1260.19
#2018-05-17|1255.22
#2018-05-18|1255.64
#2018-05-21|1270.88
#2018-05-22|1273.35
#2018-05-23|1267.21
#2018-05-24|1272.17
#2018-05-25|1264.44
#2018-05-28|1263.85
#2018-05-29|1257.40
#2018-05-30|1266.87
#2018-05-31|1251.59
#2018-06-01|1256.10
#2018-06-04|1257.07
#2018-06-05|1262.78
#2018-06-06|1279.14
#2018-06-07|1290.90
#2018-06-08|1293.61
#2018-06-11|1301.10
#2018-06-12|1300.54
#2018-06-13|1254.90
#2018-06-14|1265.36
#2018-06-15|1275.88
#2018-06-18|1255.34
#2018-06-19|1267.86
#2018-06-20|1258.36
#2018-06-21|1256.33
#2018-06-22|1270.78
#2018-06-25|1266.56
#2018-06-26|1264.00
#2018-06-27|1263.87
#2018-06-28|1287.09
#2018-06-29|1281.43
#2018-07-02|1283.21
#2018-07-03|1295.34
#2018-07-04|1295.54
#2018-07-05|1302.85
#2018-07-06|1311.54
#2018-07-09|1306.26
#2018-07-10|1318.84
#2018-07-11|1307.70
#2018-07-12|1316.16
#2018-07-13|1308.78
#2018-07-16|1314.05
#2018-07-17|1309.67
#2018-07-18|1303.48
#2018-07-19|1291.50
#2018-07-20|1286.35
#2018-07-23|1284.75
#2018-07-24|1301.24
#2018-07-25|1272.24
#2018-07-26|1279.44
#2018-07-27|1297.99
#2018-07-30|1317.86
#2018-07-31|1310.72
#2018-08-01|1310.71
#2018-08-02|1313.60
#2018-08-03|1321.80
#2018-08-06|1325.54
#2018-08-07|1327.63
#2018-08-08|1328.58
#2018-08-09|1341.12
#2018-08-10|1330.95
#2018-08-13|1329.68
#2018-08-14|1340.91
#2018-08-15|1346.18
#2018-08-16|1370.74
#2018-08-17|1377.08
#2018-08-20|1377.69
#2018-08-21|1385.54
#2018-08-22|1361.63
#2018-08-23|1358.88
#2018-08-24|1365.73
#2018-08-27|1371.03
#2018-08-28|1365.70
#2018-08-29|1357.68
#2018-08-30|1353.65
#2018-08-31|1347.47
#2018-09-03|1346.99
#2018-09-04|1331.71
#2018-09-05|1341.51
#2018-09-06|1349.75
#2018-09-07|1345.07
#2018-09-10|1351.35
#2018-09-11|1364.56
#2018-09-12|1382.44
#2018-09-13|1386.46
#2018-09-14|1381.34
#2018-09-17|1383.64
#2018-09-18|1384.90
#2018-09-19|1366.63
#2018-09-20|1374.58
#2018-09-21|1385.15
#2018-09-24|1376.28
#2018-09-25|1365.73
#2018-09-26|1360.95
#2018-09-27|1367.59
#2018-09-28|1369.40
#2018-10-01|1372.14
#2018-10-02|1384.68
#2018-10-03|1382.97
#2018-10-04|1391.74
#2018-10-05|1386.75
#2018-10-08|1387.15
#2018-10-09|1383.83
#2018-10-10|1362.20
#2018-10-11|1328.43
#2018-10-12|1343.92
#2018-10-15|1347.00
#2018-10-16|1353.98
#2018-10-17|1359.72
#2018-10-18|1364.22
#2018-10-19|1375.74
#2018-10-22|1371.33
#2018-10-23|1397.26
#2018-10-24|1350.20
#2018-10-25|1335.21
#2018-10-26|1303.22
#2018-10-29|1320.57
#2018-10-30|1352.99
#2018-10-31|1350.37
#2018-11-01|1342.32
#2018-11-02|1348.03
#2018-11-05|1355.83
#2018-11-06|1360.92
#2018-11-07|1372.06
#2018-11-08|1372.79
#2018-11-09|1362.34
#2018-11-12|1365.36
#2018-11-13|1359.19
#2018-11-14|1365.02
#2018-11-15|1359.41
#2018-11-16|1377.83
#2018-11-19|1382.32
#2018-11-20|1350.79
#2018-11-21|1355.26
#2018-11-22|1356.58
#2018-11-23|1345.35
#2018-11-26|1363.59
#2018-11-27|1386.11
#2018-11-28|1386.50
#2018-11-29|1378.61
#2018-11-30|1397.79
#2018-12-03|1386.72
#2018-12-04|1364.91
#2018-12-05|1362.79
#2018-12-06|1359.54
#2018-12-07|1347.73
#2018-12-10|1345.58
#2018-12-11|1346.73
#2018-12-12|1342.88
#2018-12-13|1334.53
#2018-12-14|1338.53
#2018-12-17|1316.23
#2018-12-18|1310.13
#2018-12-19|1311.97
#2018-12-20|1280.18
#2018-12-21|1264.93
#2018-12-24|1227.43
#2018-12-25|1227.43
#2018-12-26|1258.01
#2018-12-27|1266.41
#2018-12-28|1274.62
#2018-12-31|1285.06
#2019-01-01|1285.06
#2019-01-02|1302.14
#2019-01-03|1305.69
#2019-01-04|1325.22
#2019-01-07|1341.81
#2019-01-08|1366.64
#2019-01-09|1344.26
#2019-01-10|1356.60
#2019-01-11|1371.11
#2019-01-14|1364.34
#2019-01-15|1364.60
#2019-01-16|1353.38
#2019-01-17|1351.24
#2019-01-18|1363.55
#2019-01-21|1362.43
#2019-01-22|1353.07
#2019-01-23|1365.55
#2019-01-24|1353.35
#2019-01-25|1349.09
#2019-01-28|1337.82
#2019-01-29|1321.45
#2019-01-30|1306.28
#2019-01-31|1332.13
#2019-02-01|1327.38
#2019-02-04|1315.44
#2019-02-05|1314.90
#2019-02-06|1308.62
#2019-02-07|1304.43
#2019-02-08|1309.63
#2019-02-11|1310.48
#2019-02-12|1320.01
#2019-02-13|1321.38
#2019-02-14|1313.00
#2019-02-15|1340.29
#2019-02-18|1340.89
#2019-02-19|1348.05
#2019-02-20|1355.89
#2019-02-21|1358.11
#2019-02-22|1370.66
#2019-02-25|1368.28
#2019-02-26|1366.70
#2019-02-27|1366.35
#2019-02-28|1367.84
#2019-03-01|1359.35
#2019-03-04|1334.97
#2019-03-05|1331.78
#2019-03-06|1325.95
#2019-03-07|1335.36
#2019-03-08|1338.77
#2019-03-11|1357.34
#2019-03-12|1363.38
#2019-03-13|1361.66
#2019-03-14|1363.00
#2019-03-15|1376.00
#2019-03-18|1376.82
#2019-03-19|1367.15
#2019-03-20|1364.78
#2019-03-21|1381.24
#2019-03-22|1393.84
#2019-03-25|1390.92
#2019-03-26|1409.45
#2019-03-27|1410.06
#2019-03-28|1384.89
#2019-03-29|1391.83
#2019-04-01|1402.99
#2019-04-02|1392.68
#2019-04-03|1401.25
#2019-04-04|1405.00
#2019-04-05|1412.50
#2019-04-08|1414.84
#2019-04-09|1406.10
#2019-04-10|1413.51
#2019-04-11|1418.76
#2019-04-12|1420.87
#2019-04-15|1417.68
#2019-04-16|1423.21
#2019-04-17|1406.07
#2019-04-18|1409.60
#2019-04-19|1409.60
#2019-04-22|1410.42
#2019-04-23|1398.96
#2019-04-24|1374.14
#2019-04-25|1353.68
#2019-04-26|1368.75
#2019-04-29|1373.71
#2019-04-30|1378.19
#2019-05-01|1369.85
#2019-05-02|1370.95
#2019-05-03|1378.06
#2019-05-06|1371.72
#2019-05-07|1366.88
#2019-05-08|1360.95
#2019-05-09|1361.68
#2019-05-10|1371.64
#2019-05-13|1363.97
#2019-05-14|1374.06
#2019-05-15|1379.64
#2019-05-16|1393.13
#2019-05-17|1401.17
#2019-05-20|1417.91
#2019-05-21|1428.54
#2019-05-22|1422.58
#2019-05-23|1414.77
#2019-05-24|1423.60
#2019-05-27|1423.95
#2019-05-28|1412.00
#2019-05-29|1405.92
#2019-05-30|1392.53
#2019-05-31|1344.37
#2019-06-03|1373.40
#2019-06-04|1381.21
#2019-06-05|1394.11
#2019-06-06|1407.61
#2019-06-07|1412.50
#2019-06-10|1392.50
#2019-06-11|1400.63
#2019-06-12|1408.40
#2019-06-13|1406.67
#2019-06-14|1412.71
#2019-06-17|1404.64
#2019-06-18|1409.67
#2019-06-19|1414.78
#2019-06-20|1414.40
#2019-06-21|1413.74
#2019-06-24|1419.95
#2019-06-25|1414.71
#2019-06-26|1402.26
#2019-06-27|1416.50
#2019-06-28|1425.99
#2019-07-01|1420.09
#2019-07-02|1444.56
#2019-07-03|1448.11
#2019-07-04|1448.25
#2019-07-05|1456.19
#2019-07-08|1449.34
#2019-07-09|1434.06
#2019-07-10|1445.73
#2019-07-11|1440.63
#2019-07-12|1448.17
#2019-07-15|1453.19
#2019-07-16|1447.41
#2019-07-17|1438.42
#2019-07-18|1433.35
#2019-07-19|1420.79
#2019-07-22|1398.17
#2019-07-23|1398.78
#2019-07-24|1426.06
#2019-07-25|1437.23
#2019-07-26|1454.06
#2019-07-29|1459.61
#2019-07-30|1448.03
#2019-07-31|1430.22
#2019-08-01|1431.14
#2019-08-02|1432.39
#2019-08-05|1415.03
#2019-08-06|1421.96
#2019-08-07|1422.77
#2019-08-08|1437.17
#2019-08-09|1436.18
#2019-08-12|1434.13
#2019-08-13|1450.24
#2019-08-14|1426.81
#2019-08-15|1435.46
#2019-08-16|1453.02
#2019-08-19|1466.60
#2019-08-20|1448.42
#2019-08-21|1456.49
#2019-08-22|1461.42
#2019-08-23|1439.25
#2019-08-26|1451.16
#2019-08-27|1450.05
#2019-08-28|1463.78
#2019-08-29|1469.69
#2019-08-30|1474.53
#2019-09-02|1474.15
#2019-09-03|1474.16
#2019-09-04|1483.02
#2019-09-05|1491.55
#2019-09-06|1505.22
#2019-09-09|1511.50
#2019-09-10|1536.71
#2019-09-11|1565.26
#2019-09-12|1563.31
#2019-09-13|1547.63
#2019-09-16|1530.68
#2019-09-17|1533.03
#2019-09-18|1527.24
#2019-09-19|1533.75
#2019-09-20|1549.65
#2019-09-23|1542.60
#2019-09-24|1540.78
#2019-09-25|1538.62
#2019-09-26|1537.97
#2019-09-27|1533.71
#2019-09-30|1542.60
#2019-10-01|1528.92
#2019-10-02|1509.23
#2019-10-03|1513.13
#2019-10-04|1529.12
#2019-10-07|1534.58
#2019-10-08|1523.71
#2019-10-09|1523.02
#2019-10-10|1536.92
#2019-10-11|1542.87
#2019-10-14|1536.43
#2019-10-15|1555.84
#2019-10-16|1551.87
#2019-10-17|1554.12
#2019-10-18|1572.59
#2019-10-21|1567.50
#2019-10-22|1566.18
#2019-10-23|1550.62
#2019-10-24|1531.43
#2019-10-25|1531.98
#2019-10-28|1560.22
#2019-10-29|1552.60
#2019-10-30|1563.26
#2019-10-31|1564.36
#2019-11-01|1570.09
#2019-11-04|1564.89
#2019-11-05|1567.70
#2019-11-06|1574.58
#2019-11-07|1587.96
#2019-11-08|1574.55
#2019-11-11|1577.59
#2019-11-12|1568.74
#2019-11-13|1570.83
#2019-11-14|1564.86
#2019-11-15|1578.42
#2019-11-18|1580.39
#2019-11-19|1551.16
#2019-11-20|1535.38
#2019-11-21|1543.51
#2019-11-22|1548.56
#2019-11-25|1536.59
#2019-11-26|1542.97
#2019-11-27|1550.82
#2019-11-28|1551.33
#2019-11-29|1548.69
#2019-12-02|1541.00
#2019-12-03|1546.87
#2019-12-04|1562.79
#2019-12-05|1567.40
#2019-12-06|1572.00
#2019-12-09|1566.34
#2019-12-10|1566.48
#2019-12-11|1566.73
#2019-12-12|1569.90
#2019-12-13|1563.66
#2019-12-16|1575.74
#2019-12-17|1573.17
#2019-12-18|1570.85
#2019-12-19|1576.64
#2019-12-20|1592.32
#2019-12-23|1584.21
#2019-12-24|1581.29
#2019-12-25|1581.29
#2019-12-26|1585.49
#2019-12-27|1589.78
#2019-12-30|1583.07
#2019-12-31|1587.54
#2020-01-01|1587.54
#2020-01-02|1579.23
#2020-01-03|1574.72
#2020-01-06|1576.94
#2020-01-07|1573.30
#2020-01-08|1577.92
#2020-01-09|1569.41
#2020-01-10|1566.74
#2020-01-13|1562.10
#2020-01-14|1561.66
#2020-01-15|1560.56
#2020-01-16|1572.98
#2020-01-17|1585.49
#2020-01-20|1585.20
#2020-01-21|1590.87
#2020-01-22|1603.62
#2020-01-23|1596.11
#2020-01-24|1590.06
#2020-01-27|1580.79
#2020-01-28|1597.31
#2020-01-29|1554.96
#2020-01-30|1560.32
#2020-01-31|1561.29
#2020-02-03|1539.09
#2020-02-04|1556.29
#2020-02-05|1569.93
#2020-02-06|1587.70
#2020-02-07|1595.35
#2020-02-10|1597.18
#2020-02-11|1588.04
#2020-02-12|1584.24
#2020-02-13|1588.46
#2020-02-14|1586.18
#2020-02-17|1586.45
#2020-02-18|1586.39
#2020-02-19|1594.44
#2020-02-20|1593.45
#2020-02-21|1589.20
#2020-02-24|1574.63
#2020-02-25|1547.72
#2020-02-26|1542.81
#2020-02-27|1493.00
#2020-02-28|1464.03
#2020-03-02|1542.61
#2020-03-03|1508.55
#2020-03-04|1573.75
#2020-03-05|1540.87
#2020-03-06|1529.09
#2020-03-09|1452.15
#2020-03-10|1488.43
#2020-03-11|1440.96
#2020-03-12|1314.20
#2020-03-13|1424.27
#2020-03-16|1322.93
#2020-03-17|1402.41
#2020-03-18|1370.66
#2020-03-19|1351.33
#2020-03-20|1274.19
#2020-03-23|1220.55
#2020-03-24|1254.00
#2020-03-25|1265.40
#2020-03-26|1351.83
#2020-03-27|1325.90
#2020-03-30|1358.27
#2020-03-31|1333.38
#2020-04-01|1298.21
#2020-04-02|1334.66
#2020-04-03|1306.51
#2020-04-06|1368.48
#2020-04-07|1381.89
#2020-04-08|1392.45
#2020-04-09|1411.91
#2020-04-10|1411.91
#2020-04-13|1398.19
#2020-04-14|1437.05
#2020-04-15|1402.37
#2020-04-16|1409.92
#2020-04-17|1442.08
#2020-04-20|1431.78
#2020-04-21|1388.19
#2020-04-22|1400.52
#2020-04-23|1402.86
#2020-04-24|1408.75
#2020-04-27|1425.24
#2020-04-28|1425.65
#2020-04-29|1443.85
#2020-04-30|1412.20
#2020-05-01|1388.75
#2020-05-04|1381.12
#2020-05-05|1387.50
#2020-05-06|1361.61
#2020-05-07|1371.18
#2020-05-08|1406.00
#2020-05-11|1394.31
#2020-05-12|1370.65
#2020-05-13|1343.36
#2020-05-14|1354.13
#2020-05-15|1351.17
#2020-05-18|1385.32
#2020-05-19|1364.87
#2020-05-20|1375.12
#2020-05-21|1368.23
#2020-05-22|1372.43
#2020-05-25|1374.47
#2020-05-26|1394.72
#2020-05-27|1423.64
#2020-05-28|1419.75
#2020-05-29|1438.02
#2020-06-01|1435.37
#2020-06-02|1448.43
#2020-06-03|1471.59
#2020-06-04|1475.42
#2020-06-05|1500.53
#2020-06-08|1519.71
#2020-06-09|1499.77
#2020-06-10|1499.49
#2020-06-11|1436.56
#2020-06-12|1445.47
#2020-06-15|1448.81
#2020-06-16|1464.84
#2020-06-17|1448.34
#2020-06-18|1458.48
#2020-06-19|1452.62
#2020-06-22|1445.50
#2020-06-23|1441.23
#2020-06-24|1415.82
#2020-06-25|1428.35
#2020-06-26|1393.83
#2020-06-29|1424.77
#2020-06-30|1436.07
#2020-07-01|1430.81
#2020-07-02|1434.89
#2020-07-03|1435.97
#2020-07-06|1447.59
#2020-07-07|1439.85
#2020-07-08|1447.25
#2020-07-09|1427.81
#2020-07-10|1448.05
#2020-07-13|1433.06
#2020-07-14|1447.97
#2020-07-15|1445.95
#2020-07-16|1457.72
#2020-07-17|1460.93
#2020-07-20|1457.62
#2020-07-21|1460.92
#2020-07-22|1455.68
#2020-07-23|1448.81
#2020-07-24|1451.19
#2020-07-27|1450.52
#2020-07-28|1461.87
#2020-07-29|1462.20
#2020-07-30|1459.89
#2020-07-31|1464.74
#2020-08-03|1468.16
#2020-08-04|1487.17
#2020-08-05|1482.92
#2020-08-06|1486.32
#2020-08-07|1500.87
#2020-08-10|1507.62
#2020-08-11|1494.54
#2020-08-12|1499.69
#2020-08-13|1497.90
#2020-08-14|1501.88
#2020-08-17|1507.87
#2020-08-18|1514.89
#2020-08-19|1511.87
#2020-08-20|1515.28
#2020-08-21|1515.56
#2020-08-24|1525.71
#2020-08-25|1525.21
#2020-08-26|1530.04
#2020-08-27|1527.83
#2020-08-28|1530.41
#2020-08-31|1534.32
#2020-09-01|1577.91
#2020-09-02|1589.26
#2020-09-03|1562.51
#2020-09-04|1550.69
#2020-09-07|1551.16
#2020-09-08|1536.42
#2020-09-09|1553.64
#2020-09-10|1534.42
#2020-09-11|1537.87
#2020-09-14|1552.98
#2020-09-15|1565.18
#2020-09-16|1559.77
#2020-09-17|1557.46
#2020-09-18|1558.68
#2020-09-21|1538.99
#2020-09-22|1558.17
#2020-09-23|1523.66
#2020-09-24|1523.88
#2020-09-25|1536.18
#2020-09-28|1555.33
#2020-09-29|1548.85
#2020-09-30|1551.39
#2020-10-01|1556.47
#2020-10-02|1542.77
#2020-10-05|1558.31
#2020-10-06|1544.71
#2020-10-07|1558.74
#2020-10-08|1571.93
#2020-10-09|1571.60
#2020-10-12|1587.08
#2020-10-13|1580.88
#2020-10-14|1562.87
#2020-10-15|1559.38
#2020-10-16|1559.23
#2020-10-19|1531.18
#2020-10-20|1526.70
#2020-10-21|1523.64
#2020-10-22|1544.99
#2020-10-23|1543.80
#2020-10-26|1515.98
#2020-10-27|1503.34
#2020-10-28|1463.90
#2020-10-29|1476.84
#2020-10-30|1478.46
#2020-11-02|1481.90
#2020-11-03|1501.96
#2020-11-04|1517.96
#2020-11-05|1543.00
#2020-11-06|1553.81
#2020-11-09|1583.30
#2020-11-10|1605.67
#2020-11-11|1615.00
#2020-11-12|1609.69
#2020-11-13|1641.89
#2020-11-16|1656.23
#2020-11-17|1654.63
#2020-11-18|1638.70
#2020-11-19|1642.35
#2020-11-20|1641.04
#2020-11-23|1653.56
#2020-11-24|1685.47
#2020-11-25|1679.09
#2020-11-26|1679.02
#2020-11-27|1682.88
#2020-11-30|1674.38
#2020-12-01|1686.25
#2020-12-02|1695.31
#2020-12-03|1706.05
#2020-12-04|1714.32
#2020-12-07|1717.94
#2020-12-08|1723.47
#2020-12-09|1724.87
#2020-12-10|1711.88
#2020-12-11|1716.60
#2020-12-14|1706.42
#2020-12-15|1716.27
#2020-12-16|1706.47
#2020-12-17|1705.16
#2020-12-18|1707.86
#2020-12-21|1690.02
#2020-12-22|1678.97
#2020-12-23|1685.72
#2020-12-24|1690.04
#2020-12-25|1690.04
#2020-12-28|1693.89
#2020-12-29|1695.17
#2020-12-30|1685.69
#2020-12-31|1703.03
#2021-01-01|1703.03
#2021-01-04|1686.09
#2021-01-05|1683.77
#2021-01-06|1700.84
#2021-01-07|1710.26
#2021-01-08|1713.63
#2021-01-11|1711.27
#2021-01-12|1697.90
#2021-01-13|1691.72
#2021-01-14|1697.53
#2021-01-15|1696.18
#2021-01-18|1696.31
#2021-01-19|1698.11
#2021-01-20|1704.92
#2021-01-21|1702.41
#2021-01-22|1699.29
#2021-01-25|1713.44
#2021-01-26|1716.80
#2021-01-27|1679.61
#2021-01-28|1701.10
#2021-01-29|1661.08
#2021-02-01|1673.63
#2021-02-02|1692.09
#2021-02-03|1687.75
#2021-02-04|1714.65
#2021-02-05|1716.42
#2021-02-08|1726.21
#2021-02-09|1732.26
#2021-02-10|1724.77
#2021-02-11|1725.45
#2021-02-12|1722.24
#2021-02-15|1722.81
#2021-02-16|1716.79
#2021-02-17|1734.99
#2021-02-18|1727.09
#2021-02-19|1714.11
#2021-02-22|1706.14
#2021-02-23|1710.83
#2021-02-24|1718.69
#2021-02-25|1692.61
#2021-02-26|1678.66
#2021-03-01|1710.93
#2021-03-02|1700.22
#2021-03-03|1693.07
#2021-03-04|1685.66
#2021-03-05|1726.75
#2021-03-08|1743.63
#2021-03-09|1744.40
#2021-03-10|1770.36
#2021-03-11|1758.95
#2021-03-12|1768.07
#2021-03-15|1780.94
#2021-03-16|1789.31
#2021-03-17|1788.77
#2021-03-18|1767.74
#2021-03-19|1763.08
#2021-03-22|1786.38
#2021-03-23|1777.85
#2021-03-24|1766.48
#2021-03-25|1778.25
#2021-03-26|1787.50
#2021-03-29|1791.28
#2021-03-30|1787.35
#2021-03-31|1774.62
#2021-04-01|1786.27
#2021-04-02|1786.27
#2021-04-05|1801.05
#2021-04-06|1808.50
#2021-04-07|1802.73
#2021-04-08|1795.49
#2021-04-09|1791.99
#2021-04-12|1788.29
#2021-04-13|1792.64
#2021-04-14|1785.24
#2021-04-15|1800.14
#2021-04-16|1819.91
#2021-04-19|1810.64
#2021-04-20|1801.70
#2021-04-21|1812.83
#2021-04-22|1814.73
#2021-04-23|1821.33
#2021-04-26|1814.73
#2021-04-27|1806.04
#2021-04-28|1803.54
#2021-04-29|1836.22
#2021-04-30|1828.78
#2021-05-03|1835.47
#2021-05-04|1835.87
#2021-05-05|1840.20
#2021-05-06|1861.90
#2021-05-07|1883.24
#2021-05-10|1882.02
#2021-05-11|1871.32
#2021-05-12|1845.84
#2021-05-13|1864.48
#2021-05-14|1887.57
#2021-05-17|1851.11
#2021-05-18|1824.29
#2021-05-19|1807.33
#2021-05-20|1831.53
#2021-05-21|1831.87
#2021-05-24|1844.87
#2021-05-25|1836.74
#2021-05-26|1844.75
#2021-05-27|1852.83
#2021-05-28|1851.67
#2021-05-31|1850.81
#2021-06-01|1846.72
#2021-06-02|1850.29
#2021-06-03|1847.38
#2021-06-04|1863.53
#2021-06-07|1860.99
#2021-06-08|1860.00
#2021-06-09|1856.27
#2021-06-10|1869.51
#2021-06-11|1872.36
#2021-06-14|1870.48
#2021-06-15|1866.94
#2021-06-16|1855.27
#2021-06-17|1855.53
#2021-06-18|1834.67
#2021-06-21|1859.23
#2021-06-22|1866.94
#2021-06-23|1849.31
#2021-06-24|1860.02
#2021-06-25|1870.88
#2021-06-28|1865.71
#2021-06-29|1862.53
#2021-06-30|1870.89
#2021-07-01|1880.76
#2021-07-02|1891.52
#2021-07-05|1891.65
#2021-07-06|1882.10
#2021-07-07|1888.08
#2021-07-08|1879.60
#2021-07-09|1889.74
#2021-07-12|1885.83
#2021-07-13|1877.43
#2021-07-14|1878.28
#2021-07-15|1876.47
#2021-07-16|1872.29
#2021-07-19|1846.41
#2021-07-20|1860.37
#2021-07-21|1871.39
#2021-07-22|1874.50
#2021-07-23|1892.17
#2021-07-26|1898.52
#2021-07-27|1894.18
#2021-07-28|1884.75
#2021-07-29|1887.34
#2021-07-30|1891.89
#2021-08-02|1890.87
#2021-08-03|1899.40
#2021-08-04|1884.50
#2021-08-05|1888.04
#2021-08-06|1888.65
#2021-08-09|1883.65
#2021-08-10|1889.58
#2021-08-11|1899.16
#2021-08-12|1899.53
#2021-08-13|1901.43
#2021-08-16|1899.21
#2021-08-17|1899.65
#2021-08-18|1880.26
#2021-08-19|1886.11
#2021-08-20|1902.19
#2021-08-23|1911.16
#2021-08-24|1911.32
#2021-08-25|1908.93
#2021-08-26|1896.78
#2021-08-27|1906.00
#2021-08-30|1912.65
#2021-08-31|1919.88
#2021-09-01|1924.78
#2021-09-02|1936.84
#2021-09-03|1931.40
#2021-09-06|1931.08
#2021-09-07|1908.75
#2021-09-08|1907.83
#2021-09-09|1894.05
#2021-09-10|1880.78
#2021-09-13|1891.27
#2021-09-14|1847.71
#2021-09-15|1858.27
#2021-09-16|1858.00
#2021-09-17|1850.42
#2021-09-20|1828.56
#2021-09-21|1817.52
#2021-09-22|1826.33
#2021-09-23|1841.96
#2021-09-24|1837.06
#2021-09-27|1835.37
#2021-09-28|1808.38
#2021-09-29|1819.09
#2021-09-30|1806.99
#2021-10-01|1825.73
#2021-10-04|1816.69
#2021-10-05|1824.66
#2021-10-06|1820.14
#2021-10-07|1834.43
#2021-10-08|1801.91
#2021-10-11|1767.43
#2021-10-12|1752.39
#2021-10-13|1760.15
#2021-10-14|1789.61
#2021-10-15|1784.30
#2021-10-18|1777.45
#2021-10-19|1796.65
#2021-10-20|1819.58
#2021-10-21|1805.17
#2021-10-22|1794.23
#2021-10-25|1789.11
#2021-10-26|1791.74
#2021-10-27|1778.48
#2021-10-28|1781.73
#2021-10-29|1765.94
#2021-11-01|1779.02
#2021-11-02|1796.07
#2021-11-03|1811.69
#2021-11-04|1794.02
#2021-11-05|1806.67
#2021-11-08|1802.00
#2021-11-09|1804.62
#2021-11-10|1809.30
#2021-11-11|1796.50
#2021-11-12|1796.83
#2021-11-15|1798.02
#2021-11-16|1791.79
#2021-11-17|1786.72
#2021-11-18|1754.37
#2021-11-19|1737.41
#2021-11-22|1747.57
#2021-11-23|1758.17
#2021-11-24|1757.59
#2021-11-25|1758.40
#2021-11-26|1737.89
#2021-11-29|1743.06
#2021-11-30|1695.55
#2021-12-01|1671.94
#2021-12-02|1721.88
#2021-12-03|1732.56
#2021-12-06|1741.07
#2021-12-07|1732.50
#2021-12-08|1722.08
#2021-12-09|1706.11
#2021-12-10|1721.49
#2021-12-13|1706.73
#2021-12-14|1710.32
#2021-12-15|1718.47
#2021-12-16|1753.30
#2021-12-17|1766.21
#2021-12-20|1760.04
#2021-12-21|1775.93
#2021-12-22|1783.34
#2021-12-23|1797.65
#2021-12-24|1797.70
#2021-12-27|1808.73
#2021-12-28|1810.11
#2021-12-29|1810.41
#2021-12-30|1809.27
#2021-12-31|1801.81
#2022-01-03|1810.19
#2022-01-04|1801.85
#2022-01-05|1792.39
#2022-01-06|1795.78
#2022-01-07|1792.07
#2022-01-10|1794.31
#2022-01-11|1807.57
#2022-01-12|1804.54
#2022-01-13|1801.96
#2022-01-14|1800.59
#2022-01-17|1801.11
#2022-01-18|1773.37
#2022-01-19|1764.42
#2022-01-20|1749.11
#2022-01-21|1722.65
#2022-01-24|1729.28
#2022-01-25|1715.56
#2022-01-26|1668.40
#2022-01-27|1662.03
#2022-01-28|1711.77
#2022-01-31|1726.66
#2022-02-01|1718.24
#2022-02-02|1728.29
#2022-02-03|1727.51
#2022-02-04|1720.59
#2022-02-07|1716.60
#2022-02-08|1723.12
#2022-02-09|1751.01
#2022-02-10|1722.39
#2022-02-11|1702.63
#2022-02-14|1695.60
#2022-02-15|1720.85
#2022-02-16|1717.96
#2022-02-17|1705.20
#2022-02-18|1706.72
#2022-02-21|1706.69
#2022-02-22|1698.67
#2022-02-23|1659.52
#2022-02-24|1671.58
#2022-02-25|1712.46
#2022-02-28|1701.63
#2022-03-01|1685.19
#2022-03-02|1703.20
#2022-03-03|1707.29
#2022-03-04|1706.40
#2022-03-07|1685.29
#2022-03-08|1658.08
#2022-03-09|1679.79
#2022-03-10|1670.12
#2022-03-11|1665.28
#2022-03-14|1649.58
#2022-03-15|1670.64
#2022-03-16|1684.93
#2022-03-17|1695.08
#2022-03-18|1691.00
#2022-03-21|1686.50
#2022-03-22|1694.81
#2022-03-23|1673.24
#2022-03-24|1682.11
#2022-03-25|1692.70
#2022-03-28|1701.12
#2022-03-29|1716.25
#2022-03-30|1719.45
#2022-03-31|1699.07
#2022-04-01|1721.67
#2022-04-04|1734.69
#2022-04-05|1725.78
#2022-04-06|1723.15
#2022-04-07|1716.15
#2022-04-08|1724.11
#2022-04-11|1726.64
#2022-04-12|1714.05
#2022-04-13|1736.16
#2022-04-14|1719.69
#2022-04-15|1719.69
#2022-04-18|1700.84
#2022-04-19|1727.36
#2022-04-20|1727.52
#2022-04-21|1717.44
#2022-04-22|1659.46
#2022-04-25|1657.16
#2022-04-26|1616.34
#2022-04-27|1595.43
#2022-04-28|1592.05
#2022-04-29|1528.65
#2022-05-02|1547.52
#2022-05-03|1553.17
#2022-05-04|1599.32
#2022-05-05|1564.97
#2022-05-06|1556.08
#2022-05-09|1533.30
#2022-05-10|1536.21
#2022-05-11|1516.98
#2022-05-12|1534.51
#2022-05-13|1561.76
#2022-05-16|1564.25
#2022-05-17|1594.54
#2022-05-18|1560.65
#2022-05-19|1525.54
#2022-05-20|1538.88
#2022-05-23|1556.22
#2022-05-24|1562.72
#2022-05-25|1581.12
#2022-05-26|1598.15
#2022-05-27|1615.95
#2022-05-30|1617.54
#2022-05-31|1608.32
#2022-06-01|1601.28
#2022-06-02|1611.75
#2022-06-03|1591.25
#2022-06-06|1588.14
#2022-06-07|1600.07
#2022-06-08|1589.18
#2022-06-09|1561.86
#2022-06-10|1536.74
#2022-06-13|1487.64
#2022-06-14|1474.46
#2022-06-15|1488.32
#2022-06-16|1439.69
#2022-06-17|1465.55
#2022-06-20|1468.58
#2022-06-21|1491.91
#2022-06-22|1498.23
#2022-06-23|1513.83
#2022-06-24|1532.02
#2022-06-27|1528.91
#2022-06-28|1503.98
#2022-06-29|1511.01
#2022-06-30|1507.68
#2022-07-01|1529.80
#2022-07-04|1530.42
#2022-07-05|1527.49
#2022-07-06|1528.39
#2022-07-07|1534.62
#2022-07-08|1530.21
#2022-07-11|1513.60
#2022-07-12|1518.54
#2022-07-13|1517.86
#2022-07-14|1508.59
#2022-07-15|1534.67
#2022-07-18|1522.66
#2022-07-19|1551.48
#2022-07-20|1546.56
#2022-07-21|1529.46
#2022-07-22|1503.48
#2022-07-25|1505.02
#2022-07-26|1501.09
#2022-07-27|1524.31
#2022-07-28|1510.21
#2022-07-29|1501.50
#2022-08-01|1502.76
#2022-08-02|1493.72
#2022-08-03|1512.92
#2022-08-04|1513.06
#2022-08-05|1506.07
#2022-08-08|1501.91
#2022-08-09|1493.25
#2022-08-10|1514.20
#2022-08-11|1517.34
#2022-08-12|1537.88
#2022-08-15|1544.35
#2022-08-16|1551.48
#2022-08-17|1529.30
#2022-08-18|1535.47
#2022-08-19|1531.43
#2022-08-22|1500.70
#2022-08-23|1489.72
#2022-08-24|1490.12
#2022-08-25|1505.17
#2022-08-26|1472.66
#2022-08-29|1465.41
#2022-08-30|1450.89
#2022-08-31|1440.84
#2022-09-01|1445.90
#2022-09-02|1423.82
#2022-09-05|1423.28
#2022-09-06|1404.57
#2022-09-07|1417.20
#2022-09-08|1415.32
#2022-09-09|1441.15
#2022-09-12|1456.23
#2022-09-13|1395.26
#2022-09-14|1398.19
#2022-09-15|1386.34
#2022-09-16|1387.29
#2022-09-19|1386.44
#2022-09-20|1365.04
#2022-09-21|1336.31
#2022-09-22|1326.06
#2022-09-23|1303.75
#2022-09-26|1281.82
#2022-09-27|1278.71
#2022-09-28|1305.52
#2022-09-29|1278.29
#2022-09-30|1257.71
#2022-10-03|1303.16
#2022-10-04|1331.06
#2022-10-05|1321.00
#2022-10-06|1296.63
#2022-10-07|1264.32
#2022-10-10|1255.68
#2022-10-11|1238.82
#2022-10-12|1226.79
#2022-10-13|1262.10
#2022-10-14|1246.93
#2022-10-17|1279.66
#2022-10-18|1290.53
#2022-10-19|1280.28
#2022-10-20|1294.11
#2022-10-21|1299.49
#2022-10-24|1321.96
#2022-10-25|1345.45
#2022-10-26|1351.35
#2022-10-27|1359.40
#2022-10-28|1397.97
#2022-10-31|1390.08
#2022-11-01|1391.11
#2022-11-02|1375.42
#2022-11-03|1352.58
#2022-11-04|1369.87
#2022-11-07|1375.89
#2022-11-08|1383.75
#2022-11-09|1363.12
#2022-11-10|1409.84
#2022-11-11|1415.16
#2022-11-14|1414.72
#2022-11-15|1413.02
#2022-11-16|1405.88
#2022-11-17|1422.42
#2022-11-18|1438.18
#2022-11-21|1432.46
#2022-11-22|1453.92
#2022-11-23|1458.23
#2022-11-24|1459.27
#2022-11-25|1461.52
#2022-11-28|1444.70
#2022-11-29|1444.62
#2022-11-30|1478.03
#2022-12-01|1473.14
#2022-12-02|1465.74
#2022-12-05|1442.99
#2022-12-06|1429.24
#2022-12-07|1427.08
#2022-12-08|1430.95
#2022-12-09|1428.79
#2022-12-12|1450.31
#2022-12-13|1452.95
#2022-12-14|1425.52
#2022-12-15|1397.41
#2022-12-16|1386.69
#2022-12-19|1370.31
#2022-12-20|1375.61
#2022-12-21|1392.58
#2022-12-22|1388.41
#2022-12-23|1396.04
#2022-12-26|1396.04
#2022-12-27|1402.04
#2022-12-28|1385.09
#2022-12-29|1403.89
#2022-12-30|1405.15
#2023-01-02|1405.15
#2023-01-03|1419.87
#2023-01-04|1438.85
#2023-01-05|1443.84
#2023-01-06|1477.49
#2023-01-09|1473.70
#2023-01-10|1487.51
#2023-01-11|1486.78
#2023-01-12|1500.10
#2023-01-13|1503.57
#2023-01-16|1504.41
#2023-01-17|1489.63
#2023-01-18|1464.24
#2023-01-19|1454.39
#2023-01-20|1474.20
#2023-01-23|1483.21
#2023-01-24|1488.16
#2023-01-25|1507.55
#2023-01-26|1510.12
#2023-01-27|1503.54
#2023-01-30|1501.59
#2023-01-31|1515.56
#2023-02-01|1526.76
#2023-02-02|1540.00
#2023-02-03|1516.42
#2023-02-06|1497.51
#2023-02-07|1493.40
#2023-02-08|1479.74
#2023-02-09|1460.05
#2023-02-10|1472.17
#2023-02-13|1489.53
#2023-02-14|1490.45
#2023-02-15|1500.27
#2023-02-16|1510.92
#2023-02-17|1513.29
#2023-02-20|1513.64
#2023-02-21|1478.68
#2023-02-22|1480.66
#2023-02-23|1471.80
#2023-02-24|1455.54
#2023-02-27|1458.63
#2023-02-28|1451.93
#2023-03-01|1439.49
#2023-03-02|1441.78
#2023-03-03|1454.60
#2023-03-06|1455.94
#2023-03-07|1439.22
#2023-03-08|1437.67
#2023-03-09|1416.43
#2023-03-10|1407.37
#2023-03-13|1406.20
#2023-03-14|1421.17
#2023-03-15|1423.38
#2023-03-16|1434.89
#2023-03-17|1431.50
#2023-03-20|1452.11
#2023-03-21|1459.63
#2023-03-22|1435.38
#2023-03-23|1438.55
#2023-03-24|1446.78
#2023-03-27|1457.48
#2023-03-28|1451.51
#2023-03-29|1469.30
#2023-03-30|1477.68
#2023-03-31|1496.25
#2023-04-03|1501.34
#2023-04-04|1505.14
#2023-04-05|1513.77
#2023-04-06|1505.62
#2023-04-07|1505.62
#2023-04-10|1511.11
#2023-04-11|1509.65
#2023-04-12|1497.95
#2023-04-13|1513.83
#2023-04-14|1506.49
#2023-04-17|1507.33
#2023-04-18|1503.04
#2023-04-19|1481.29
#2023-04-20|1434.53
#2023-04-21|1445.31
#2023-04-24|1435.82
#2023-04-25|1428.39
#2023-04-26|1416.71
#2023-04-27|1464.78
#2023-04-28|1478.85
#2023-05-01|1478.73
#2023-05-02|1442.49
#2023-05-03|1437.54
#2023-05-04|1424.23
#2023-05-05|1437.36
#2023-05-08|1439.41
#2023-05-09|1427.01
#2023-05-10|1432.93
#2023-05-11|1431.40
#2023-05-12|1433.03
#2023-05-15|1432.79
#2023-05-16|1415.57
#2023-05-17|1424.39
#2023-05-18|1434.27
#2023-05-19|1436.48
#2023-05-22|1439.35
#2023-05-23|1425.53
#2023-05-24|1410.91
#2023-05-25|1391.17
#2023-05-26|1413.20
#2023-05-29|1413.49
#2023-05-30|1416.85
#2023-05-31|1414.51
#2023-06-01|1417.18
#2023-06-02|1403.01
#2023-06-05|1409.16
#2023-06-06|1403.49
#2023-06-07|1418.61
#2023-06-08|1424.34
#2023-06-09|1419.84
#2023-06-12|1434.25
#2023-06-13|1435.39
#2023-06-14|1436.79
#2023-06-15|1456.88
#2023-06-16|1452.52
#2023-06-19|1452.14
#2023-06-20|1433.53
#2023-06-21|1425.25
#2023-06-22|1427.18
#2023-06-23|1409.93
#2023-06-26|1423.50
#2023-06-27|1447.37
#2023-06-28|1451.48
#2023-06-29|1460.50
#2023-06-30|1471.33
#2023-07-03|1476.53
#2023-07-04|1477.17
#2023-07-05|1474.80
#2023-07-06|1463.93
#2023-07-07|1459.77
#2023-07-10|1456.24
#2023-07-11|1465.38
#2023-07-12|1461.13
#2023-07-13|1467.55
#2023-07-14|1435.97
#2023-07-17|1411.73
#2023-07-18|1424.59
#2023-07-19|1459.63
#2023-07-20|1463.37
#2023-07-21|1466.80
#2023-07-24|1475.07
#2023-07-25|1477.21
#2023-07-26|1467.31
#2023-07-27|1467.48
#2023-07-28|1462.46
#2023-07-31|1464.90
#2023-08-01|1473.95
#2023-08-02|1464.55
#2023-08-03|1461.47
#2023-08-04|1451.67
#2023-08-07|1458.57
#2023-08-08|1459.88
#2023-08-09|1461.85
#2023-08-10|1472.39
#2023-08-11|1480.39
#2023-08-14|1484.93
#2023-08-15|1477.54
#2023-08-16|1467.49
#2023-08-17|1470.59
#2023-08-18|1467.83
#2023-08-21|1470.13
#2023-08-22|1470.17
#2023-08-23|1475.17
#2023-08-24|1462.99
#2023-08-25|1467.92
#2023-08-28|1484.45
#2023-08-29|1514.17
#2023-08-30|1517.44
#2023-08-31|1524.07
#2023-09-01|1516.54
#2023-09-04|1516.38
#2023-09-05|1494.73
#2023-09-06|1495.44
#2023-09-07|1489.28
#2023-09-08|1487.07
#2023-09-11|1497.48
#2023-09-12|1492.68
#2023-09-13|1493.34
#2023-09-14|1511.22
#2023-09-15|1501.07
#2023-09-18|1502.30
#2023-09-19|1501.05
#2023-09-20|1500.57
#2023-09-21|1475.18
#2023-09-22|1472.56
#2023-09-25|1465.55
#2023-09-26|1448.10
#2023-09-27|1448.14
#2023-09-28|1460.88
#2023-09-29|1456.05
#2023-10-02|1447.72
#2023-10-03|1435.04
#2023-10-04|1433.61
#2023-10-05|1433.43
#2023-10-06|1438.17
#2023-10-09|1458.84
#2023-10-10|1468.83
#2023-10-11|1464.40
#2023-10-12|1451.95
#2023-10-13|1446.38
#2023-10-16|1465.66
#2023-10-17|1466.59
#2023-10-18|1448.93
#2023-10-19|1445.58
#2023-10-20|1436.00
#2023-10-23|1426.43
#2023-10-24|1463.64
#2023-10-25|1442.21
#2023-10-26|1410.28
#2023-10-27|1395.00
#2023-10-30|1419.36
#2023-10-31|1447.79
#2023-11-01|1461.25
#2023-11-02|1485.97
#2023-11-03|1507.09
#2023-11-06|1498.53
#2023-11-07|1495.12
#2023-11-08|1485.90
#2023-11-09|1473.51
#2023-11-10|1483.51
#2023-11-13|1478.89
#2023-11-14|1498.80
#2023-11-15|1508.61
#2023-11-16|1477.41
#2023-11-17|1478.11
#2023-11-20|1492.39
#2023-11-21|1488.31
#2023-11-22|1491.12
#2023-11-23|1491.55
#2023-11-24|1496.89
#2023-11-27|1489.52
#2023-11-28|1487.97
#2023-11-29|1492.46
#2023-11-30|1505.60
#2023-12-01|1518.50
#2023-12-04|1518.22
#2023-12-05|1509.52
#2023-12-06|1506.65
#2023-12-07|1519.05
#2023-12-08|1518.87
#2023-12-11|1525.08
#2023-12-12|1520.45
#2023-12-13|1532.66
#2023-12-14|1543.84
#2023-12-15|1534.93
#2023-12-18|1541.07
#2023-12-19|1542.51
#2023-12-20|1526.68
#2023-12-21|1531.63
#2023-12-22|1536.64
#2023-12-25|1536.64
#2023-12-26|1541.94
#2023-12-27|1544.41
#2023-12-28|1550.77
#2023-12-29|1550.91
#2024-01-01|1550.91
#2024-01-02|1563.15
#2024-01-03|1560.49
#2024-01-04|1552.77
#2024-01-05|1564.60
#2024-01-08|1578.96
#2024-01-09|1566.28
#2024-01-10|1572.23
#2024-01-11|1554.97
#2024-01-12|1560.77
#2024-01-15|1561.69
#2024-01-16|1569.08
#2024-01-17|1555.34
#2024-01-18|1566.53
#2024-01-19|1585.82
#2024-01-22|1593.91
#2024-01-23|1617.26
#2024-01-24|1597.33
#2024-01-25|1624.43
#2024-01-26|1632.76
#2024-01-29|1636.16
#2024-01-30|1640.77
#2024-01-31|1617.95
#2024-02-01|1631.50
#2024-02-02|1606.24
#2024-02-05|1588.59
#2024-02-06|1581.73
#2024-02-07|1564.13
#2024-02-08|1545.59
#2024-02-09|1558.39
#2024-02-12|1565.92
#2024-02-13|1542.16
#2024-02-14|1549.23
#2024-02-15|1550.24
#2024-02-16|1533.79
#2024-02-19|1533.69
#2024-02-20|1534.79
#2024-02-21|1538.89
#2024-02-22|1541.50
#2024-02-23|1544.32
#2024-02-26|1535.87
#2024-02-27|1540.23
#2024-02-28|1538.27
#2024-02-29|1546.54
#2024-03-01|1554.74
#2024-03-04|1546.99
#2024-03-05|1548.42
#2024-03-06|1552.72
#2024-03-07|1541.93
#2024-03-08|1547.79
#2024-03-11|1565.00
#2024-03-12|1562.19
#2024-03-13|1563.00
#2024-03-14|1548.66
#2024-03-15|1538.44
#2024-03-18|1550.98
#2024-03-19|1548.51
#2024-03-20|1558.88
#2024-03-21|1564.77
#2024-03-22|1556.87
#2024-03-25|1560.01
#2024-03-26|1554.26
#2024-03-27|1569.39
#2024-03-28|1576.05
#2024-03-29|1576.05
#2024-04-01|1571.05
#2024-04-02|1558.06
#2024-04-03|1561.58
#2024-04-04|1544.69
#2024-04-05|1544.43
#2024-04-08|1539.13
#2024-04-09|1543.04
#2024-04-10|1521.91
#2024-04-11|1526.05
#2024-04-12|1494.26
#2024-04-15|1488.51
#2024-04-16|1480.21
#2024-04-17|1477.43
#2024-04-18|1488.00
#2024-04-19|1495.40
#2024-04-22|1485.14
#2024-04-23|1499.71
#2024-04-24|1501.59
#2024-04-25|1484.70
#2024-04-26|1490.40
#2024-04-29|1500.12
#2024-04-30|1478.68
#2024-05-01|1479.10
#2024-05-02|1480.83
#2024-05-03|1495.86
#2024-05-06|1500.73
#2024-05-07|1501.02
#2024-05-08|1518.34
#2024-05-09|1520.20
#2024-05-10|1539.13
#2024-05-13|1544.15
#2024-05-14|1550.48
#2024-05-15|1558.02
#2024-05-16|1549.41
#2024-05-17|1548.15
#2024-05-20|1543.54
#2024-05-21|1533.57
#2024-05-22|1538.60
#2024-05-23|1518.47
#2024-05-24|1522.99
#2024-05-27|1523.27
#2024-05-28|1518.13
#2024-05-29|1509.49
#2024-05-30|1531.91
#2024-05-31|1559.67
#2024-06-03|1553.34
#2024-06-04|1566.27
#2024-06-05|1558.09
#2024-06-06|1557.33
#2024-06-07|1547.52
#2024-06-10|1539.54
#2024-06-11|1538.85
#2024-06-12|1529.29
#2024-06-13|1533.40
#2024-06-14|1529.94
#2024-06-17|1536.85
#2024-06-18|1541.93
#2024-06-19|1541.83
#2024-06-20|1554.50
#2024-06-21|1566.12
#2024-06-24|1572.68
#2024-06-25|1574.08
#2024-06-26|1568.30
#2024-06-27|1579.09
#2024-06-28|1593.71
#2024-07-01|1593.23
#2024-07-02|1586.01
#2024-07-03|1587.04
#2024-07-04|1587.79
#2024-07-05|1589.04
#2024-07-08|1586.65
#2024-07-09|1581.71
#2024-07-10|1587.45
#2024-07-11|1596.96
#2024-07-12|1609.08
#2024-07-15|1612.33
#2024-07-16|1627.85
#2024-07-17|1639.48
#2024-07-18|1628.78
#2024-07-19|1617.21
#2024-07-22|1590.59
#2024-07-23|1580.18
#2024-07-24|1582.27
#2024-07-25|1582.93
#2024-07-26|1610.95
#2024-07-29|1620.29
#2024-07-30|1621.16
#2024-07-31|1655.23
#2024-08-01|1645.95
#2024-08-02|1631.56
#2024-08-05|1592.82
#2024-08-06|1610.56
#2024-08-07|1608.81
#2024-08-08|1636.51
#2024-08-09|1634.68
#2024-08-12|1622.85
#2024-08-13|1637.54
#2024-08-14|1641.91
#2024-08-15|1659.77
#2024-08-16|1672.23
#2024-08-19|1685.62
#2024-08-20|1685.10
#2024-08-21|1688.82
#2024-08-22|1678.81
#2024-08-23|1699.58
#2024-08-26|1703.70
#2024-08-27|1703.92
#2024-08-28|1693.26
#2024-08-29|1692.72
#2024-08-30|1702.19
#2024-09-02|1702.04
#2024-09-03|1699.75
#2024-09-04|1686.92
#2024-09-05|1690.03
#2024-09-06|1675.14
#2024-09-09|1699.75
#2024-09-10|1704.25
#2024-09-11|1711.08
#2024-09-12|1733.80
#2024-09-13|1746.39
#2024-09-16|1765.96
#2024-09-17|1748.76
#2024-09-18|1746.24
#2024-09-19|1760.70
#2024-09-20|1769.28
#2024-09-23|1778.35
#2024-09-24|1789.60
#2024-09-25|1784.47
#2024-09-26|1789.24
#2024-09-27|1801.81
#2024-09-30|1805.74
#2024-10-01|1803.24
#2024-10-02|1808.27
#2024-10-03|1796.00
#2024-10-04|1800.87
#2024-10-07|1787.54
#2024-10-08|1801.85
#2024-10-09|1818.17
#2024-10-10|1804.24
#2024-10-11|1817.36
#2024-10-14|1824.26
#2024-10-15|1823.64
#2024-10-16|1851.95
#2024-10-17|1855.44
#2024-10-18|1856.64
#2024-10-21|1840.81
#2024-10-22|1824.36
#2024-10-23|1841.17
#2024-10-24|1839.31
#2024-10-25|1823.94
#2024-10-28|1826.41
#2024-10-29|1830.28
#2024-10-30|1822.73
#2024-10-31|1827.78
#2024-11-01|1835.50
#2024-11-04|1827.84
#2024-11-05|1843.02
#2024-11-06|1893.17
#2024-11-07|1879.84
#2024-11-08|1882.96
#2024-11-11|1888.68
#2024-11-12|1881.49
#2024-11-13|1889.83
#2024-11-14|1865.99
#2024-11-15|1856.54
#2024-11-18|1863.26
#2024-11-19|1852.37
#2024-11-20|1865.64
#2024-11-21|1884.39
#2024-11-22|1902.61
#2024-11-25|1903.25
#2024-11-26|1914.64
#2024-11-27|1914.72
#2024-11-28|1915.12
#2024-11-29|1921.10
#2024-12-02|1914.95
#2024-12-03|1927.22
#2024-12-04|1916.25
#2024-12-05|1923.11
#2024-12-06|1924.70
#2024-12-09|1861.84
#2024-12-10|1867.30
#2024-12-11|1865.78
#2024-12-12|1869.53
#2024-12-13|1868.14
#2024-12-16|1834.96
#2024-12-17|1820.20
#2024-12-18|1792.24
#2024-12-19|1785.49
#2024-12-20|1803.83
#2024-12-23|1804.94
#2024-12-24|1816.95
#2024-12-25|1816.95
#2024-12-26|1819.24
#2024-12-27|1808.14
#2024-12-30|1790.37
#2024-12-31|1797.01
#2025-01-01|1797.01
#2025-01-02|1798.23
#2025-01-03|1805.21
#2025-01-06|1792.53
#2025-01-07|1778.74
#2025-01-08|1786.35
#2025-01-09|1785.62
#2025-01-10|1756.01
#2025-01-13|1758.79
#2025-01-14|1767.61
#2025-01-15|1776.38
#2025-01-16|1778.45
#2025-01-17|1795.64
#2025-01-20|1796.63
#2025-01-21|1812.28
#2025-01-22|1816.93
#2025-01-23|1829.65
#2025-01-24|1840.02
#2025-01-27|1839.24
#2025-01-28|1838.41
#2025-01-29|1841.79
#2025-01-30|1812.47
#2025-01-31|1812.12
#2025-02-03|1824.96
#2025-02-04|1831.24
#2025-02-05|1859.40
#2025-02-06|1864.23
#2025-02-07|1857.17
#2025-02-10|1876.14
#2025-02-11|1886.56
#2025-02-12|1884.27
#2025-02-13|1917.75
#2025-02-14|1928.40
#2025-02-17|1928.25
#2025-02-18|1926.34
#2025-02-19|1939.00
#2025-02-20|1939.97
#2025-02-21|1935.17
#2025-02-24|1938.36
#2025-02-25|1942.84
#2025-02-26|1926.04
#2025-02-27|1929.79
#2025-02-28|1949.64
#2025-03-03|1952.71
#2025-03-04|1914.33
#2025-03-05|1924.39
#2025-03-06|1940.17
#2025-03-07|1973.26
#2025-03-10|1948.29
#2025-03-11|1887.28
#2025-03-12|1869.30
#2025-03-13|1871.87
#2025-03-14|1889.31
#2025-03-17|1905.61
#2025-03-18|1903.99
#2025-03-19|1910.57
#2025-03-20|1906.11
#2025-03-21|1907.65
#2025-03-24|1923.47
#2025-03-25|1928.65
#2025-03-26|1938.69
#2025-03-27|1945.74
#2025-03-28|1927.08
#2025-03-31|1937.60
#2025-04-01|1941.51
#2025-04-02|1936.31
#2025-04-03|1891.86
#2025-04-04|1775.95
#2025-04-07|1778.25
#2025-04-08|1751.20
#2025-04-09|1840.42
#2025-04-10|1814.39
#2025-04-11|1834.50
#2025-04-14|1855.01
#2025-04-15|1863.29
#2025-04-16|1824.54
#2025-04-17|1835.98
#2025-04-18|1835.98
#2025-04-21|1788.58
#2025-04-22|1815.14
#2025-04-23|1828.97
#2025-04-24|1842.78
#2025-04-25|1826.02
#2025-04-28|1841.09
#2025-04-29|1861.34
#2025-04-30|1886.31
#2025-05-01|1888.71
#2025-05-02|1902.11
#2025-05-05|1898.69
#2025-05-06|1919.31
#2025-05-07|1909.55
#2025-05-08|1899.44
#2025-05-09|1902.58
#2025-05-12|1917.21
#2025-05-13|1916.87
#2025-05-14|1910.54
#2025-05-15|1955.42
#2025-05-16|1965.33
#2025-05-19|1971.52
#2025-05-20|1962.97
#2025-05-21|1942.53
#2025-05-22|1931.93
#2025-05-23|1930.33
#2025-05-26|1930.55
#2025-05-27|1945.90
#2025-05-28|1937.29
#2025-05-29|1917.35
#2025-05-30|1929.45
#2025-06-02|1944.72
#2025-06-03|1958.50
#2025-06-04|1946.02
#2025-06-05|1953.24
#2025-06-06|1978.65
#2025-06-09|1968.08
#2025-06-10|1976.56
#2025-06-11|1958.26
#2025-06-12|1963.66
#2025-06-13|1941.92
#2025-06-16|1956.37
#2025-06-17|1923.60
#2025-06-18|1927.32
#2025-06-19|1926.96
#2025-06-20|1929.79
#2025-06-23|1966.63
#2025-06-24|1992.06
#2025-06-25|1984.95
#2025-06-26|2002.69
#2025-06-27|2005.81
#2025-06-30|2038.49
#2025-07-01|2041.49
#2025-07-02|2031.93
#2025-07-03|2049.21
#2025-07-04|2049.19
#2025-07-07|2033.23
#2025-07-08|2036.89
#2025-07-09|2033.89
#2025-07-10|2023.37
#2025-07-11|2005.99
#2025-07-14|2013.53
#2025-07-15|1993.85
#2025-07-16|1999.22
#2025-07-17|2014.45
#2025-07-18|2008.88
#2025-07-21|2035.11
#2025-07-22|2038.42
#2025-07-23|2058.09
#2025-07-24|2064.78
#2025-07-25|2040.49
#2025-07-28|2024.93
#2025-07-29|2019.60
#2025-07-30|2030.49
#2025-07-31|2031.31
#2025-08-01|2005.55
#2025-08-04|2027.99
#2025-08-05|2014.24
#2025-08-06|2057.41
#2025-08-07|2071.77
#2025-08-08|2089.71
#2025-08-11|2083.68
#2025-08-12|2114.51
#2025-08-13|2113.00
#2025-08-14|2100.12
#2025-08-15|2097.20
#2025-08-18|2107.04
#2025-08-19|2102.32
#2025-08-20|2102.94
#2025-08-21|2107.54
#2025-08-22|2104.38
#2025-08-25|2100.28
#2025-08-26|2106.13
#2025-08-27|2119.00
#2025-08-28|2127.08
#2025-08-29|2136.37
#2025-09-01|2136.21
#2025-09-02|2125.69
#2025-09-03|2120.79
#2025-09-04|2143.38
#2025-09-05|2143.31
#2025-09-08|2119.19
#2025-09-09|2130.61
#2025-09-10|2146.18
#2025-09-11|2161.20
#2025-09-12|2123.17
#2025-09-15|2134.50
#2025-09-16|2118.01
#2025-09-17|2134.55
#2025-09-18|2133.27
#2025-09-19|2133.37
#2025-09-22|2120.80
#2025-09-23|2121.30
#2025-09-24|2101.99
#2025-09-25|2105.27
#2025-09-26|2104.55
#2025-09-29|2104.56
#2025-09-30|2121.66
#2025-10-01|2121.57
#2025-10-02|2096.47
#2025-10-03|2105.77
#2025-10-06|2091.83
#2025-10-07|2085.28
#2025-10-08|2120.81
#2025-10-09|2111.63
#2025-10-10|2078.06
#2025-10-13|2063.90
#2025-10-14|2078.36
#2025-10-15|2084.25
#2025-10-16|2080.00
#2025-10-17|2087.97
#2025-10-20|2098.30
#2025-10-21|2093.71
#2025-10-22|2073.73
#2025-10-23|2060.20
#2025-10-24|2073.55
#2025-10-27|2101.68
#2025-10-28|2110.51
#2025-10-29|2102.17
#2025-10-30|2077.13
#2025-10-31|2082.58
#2025-11-03|2067.15
#2025-11-04|2042.54
#2025-11-05|2031.44
#2025-11-06|2004.32
#2025-11-07|2016.04
#2025-11-10|2027.39
#2025-11-11|2036.48
#2025-11-12|2056.88
#2025-11-13|2061.87
#2025-11-14|2061.23
#2025-11-17|2044.68
#2025-11-18|2034.81
#2025-11-19|2032.83
#2025-11-20|1990.47
#2025-11-21|2007.55
#2025-11-24|2008.87
#2025-11-25|2023.62
#2025-11-26|2031.83
#2025-11-27|2032.26
#2025-11-28|2053.93
#2025-12-01|2031.92
#2025-12-02|2040.48
#2025-12-03|2046.14
#2025-12-04|2056.64
#2025-12-05|2068.20
#2025-12-08|2061.91
#2025-12-09|2057.18
#2025-12-10|2070.04
#2025-12-11|2076.00
#2025-12-12|2041.22
#2025-12-15|2044.68
#2025-12-16|2044.80
#2025-12-17|2031.85
#2025-12-18|2042.52
#2025-12-19|2061.09
#2025-12-22|2069.73
#2025-12-23|2074.58
#2025-12-24|2080.27
#2025-12-25|2080.27
#2025-12-26|2081.86
#2025-12-29|2087.60
#2025-12-30|2089.06
#2025-12-31|2080.89
#2026-01-01|2080.89
#2026-01-02|2080.96
#2026-01-05|2086.16
#2026-01-06|2076.90
#2026-01-07|2054.93
#2026-01-08|2040.82
#2026-01-09|2046.47
#2026-01-12|2050.60
#2026-01-13|2050.66
#2026-01-14|2047.73
#2026-01-15|2063.27
#2026-01-16|2052.80
#2026-01-19|2053.25
#2026-01-20|2033.62
#2026-01-21|2040.06
#2026-01-22|2080.65
#2026-01-23|2076.63
#2026-01-26|2101.58
#2026-01-27|2114.34
#2026-01-28|2143.02
#2026-01-29|2154.74
#2026-01-30|2194.25
#2026-02-02|2205.27
#2026-02-03|2250.03
#2026-02-04|2231.36
#2026-02-05|2234.08
#2026-02-06|2275.22
#2026-02-09|2312.11
#2026-02-10|2323.18
#2026-02-11|2344.32
#2026-02-12|2278.26
#2026-02-13|2306.34
#2026-02-16|2306.38
#2026-02-17|2308.31
#2026-02-18|2290.18
#2026-02-19|2297.89
#2026-02-20|2304.29
#2026-02-23|2301.48
#2026-02-24|2313.89
#2026-02-25|2314.17
#2026-02-26|2286.28
#2026-02-27|2331.99
#2026-03-02|2338.13
#2026-03-03|2331.51
#2026-03-04|2383.91
#2026-03-05|2365.32
#2026-03-06|2327.65
#2026-03-09|2306.78
#2026-03-10|2333.23
#2026-03-11|2319.49
#2026-03-12|2297.36
#2026-03-13|2313.07
#2026-03-16|2324.59
#2026-03-17|2324.50
#2026-03-18|2292.52
#2026-03-19|2316.06
#2026-03-20|2294.26
#2026-03-23|2331.46
#2026-03-24|2352.74
#2026-03-25|2365.08
#2026-03-26|2320.72
#2026-03-27|2295.58
#2026-03-30|2252.97
#2026-03-31|2283.00
#2026-04-01|2281.03
#2026-04-02|2310.18
#2026-04-03|2310.18
#2026-04-06|2305.12
#2026-04-07|2321.46
#2026-04-08|2369.61
#2026-04-09|2355.15