Table Data - Nasdaq North America Telecommunications Total Return Index
| Title | Nasdaq North America Telecommunications Total Return Index |
|---|---|
| Series ID | NASDAQNQNA15T |
| 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 2026-04-13 |
| Last Updated | 2026-04-13 10:56 PM CDT |
| Notes | For more information about this series, see: NQNA15T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 673.39 |
| 2001-04-02 | 667.35 |
| 2001-04-03 | 644.17 |
| 2001-04-04 | 647.33 |
| 2001-04-05 | 669.26 |
| 2001-04-06 | 655.25 |
| 2001-04-09 | 662.62 |
| 2001-04-10 | 679.73 |
| 2001-04-11 | 672.92 |
| 2001-04-12 | 677.91 |
| 2001-04-13 | . |
| 2001-04-16 | 682.99 |
| 2001-04-17 | 690.69 |
| 2001-04-18 | 693.15 |
| 2001-04-19 | 696.75 |
| 2001-04-20 | 684.98 |
| 2001-04-23 | 675.07 |
| 2001-04-24 | 676.82 |
| 2001-04-25 | 693.92 |
| 2001-04-26 | 697.27 |
| 2001-04-27 | 709.73 |
| 2001-04-30 | 702.92 |
| 2001-05-01 | 722.28 |
| 2001-05-02 | 719.25 |
| 2001-05-03 | 707.89 |
| 2001-05-04 | 709.55 |
| 2001-05-07 | 718.86 |
| 2001-05-08 | 707.08 |
| 2001-05-09 | 696.58 |
| 2001-05-10 | 696.41 |
| 2001-05-11 | 694.30 |
| 2001-05-14 | 699.45 |
| 2001-05-15 | 700.10 |
| 2001-05-16 | 716.57 |
| 2001-05-17 | 706.72 |
| 2001-05-18 | 713.61 |
| 2001-05-21 | 714.34 |
| 2001-05-22 | 705.24 |
| 2001-05-23 | 693.58 |
| 2001-05-24 | 696.48 |
| 2001-05-25 | 693.81 |
| 2001-05-28 | . |
| 2001-05-29 | 692.88 |
| 2001-05-30 | 682.27 |
| 2001-05-31 | 695.67 |
| 2001-06-01 | 693.27 |
| 2001-06-04 | 693.09 |
| 2001-06-05 | 700.53 |
| 2001-06-06 | 691.74 |
| 2001-06-07 | 685.01 |
| 2001-06-08 | 684.16 |
| 2001-06-11 | 686.83 |
| 2001-06-12 | 685.32 |
| 2001-06-13 | 681.40 |
| 2001-06-14 | 673.06 |
| 2001-06-15 | 662.73 |
| 2001-06-18 | 648.28 |
| 2001-06-19 | 651.06 |
| 2001-06-20 | 654.87 |
| 2001-06-21 | 661.04 |
| 2001-06-22 | 657.17 |
| 2001-06-25 | 651.79 |
| 2001-06-26 | 657.89 |
| 2001-06-27 | 655.24 |
| 2001-06-28 | 668.32 |
| 2001-06-29 | 680.58 |
| 2001-07-02 | 689.20 |
| 2001-07-03 | 688.33 |
| 2001-07-04 | . |
| 2001-07-05 | 683.98 |
| 2001-07-06 | 674.29 |
| 2001-07-09 | 690.25 |
| 2001-07-10 | 701.09 |
| 2001-07-11 | 710.12 |
| 2001-07-12 | 717.49 |
| 2001-07-13 | 713.66 |
| 2001-07-16 | 719.53 |
| 2001-07-17 | 727.53 |
| 2001-07-18 | 722.57 |
| 2001-07-19 | 729.27 |
| 2001-07-20 | 721.20 |
| 2001-07-23 | 707.22 |
| 2001-07-24 | 690.19 |
| 2001-07-25 | 714.55 |
| 2001-07-26 | 721.77 |
| 2001-07-27 | 720.81 |
| 2001-07-30 | 719.40 |
| 2001-07-31 | 714.11 |
| 2001-08-01 | 720.43 |
| 2001-08-02 | 710.12 |
| 2001-08-03 | 703.47 |
| 2001-08-06 | 698.92 |
| 2001-08-07 | 698.64 |
| 2001-08-08 | 686.81 |
| 2001-08-09 | 686.17 |
| 2001-08-10 | 698.07 |
| 2001-08-13 | 698.05 |
| 2001-08-14 | 699.72 |
| 2001-08-15 | 686.70 |
| 2001-08-16 | 691.05 |
| 2001-08-17 | 676.97 |
| 2001-08-20 | 687.99 |
| 2001-08-21 | 678.76 |
| 2001-08-22 | 669.54 |
| 2001-08-23 | 662.39 |
| 2001-08-24 | 670.48 |
| 2001-08-27 | 662.36 |
| 2001-08-28 | 656.95 |
| 2001-08-29 | 653.36 |
| 2001-08-30 | 649.29 |
| 2001-08-31 | 650.86 |
| 2001-09-03 | . |
| 2001-09-04 | 654.46 |
| 2001-09-05 | 652.19 |
| 2001-09-06 | 639.73 |
| 2001-09-07 | 631.22 |
| 2001-09-10 | 654.41 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 646.59 |
| 2001-09-18 | 667.06 |
| 2001-09-19 | 670.63 |
| 2001-09-20 | 671.70 |
| 2001-09-21 | 641.31 |
| 2001-09-24 | 657.95 |
| 2001-09-25 | 680.47 |
| 2001-09-26 | 679.22 |
| 2001-09-27 | 671.73 |
| 2001-09-28 | 682.16 |
| 2001-10-01 | 680.50 |
| 2001-10-02 | 688.51 |
| 2001-10-03 | 683.02 |
| 2001-10-04 | 678.55 |
| 2001-10-05 | 674.05 |
| 2001-10-08 | 679.76 |
| 2001-10-09 | 683.34 |
| 2001-10-10 | 688.71 |
| 2001-10-11 | 678.24 |
| 2001-10-12 | 671.14 |
| 2001-10-15 | 666.58 |
| 2001-10-16 | 660.10 |
| 2001-10-17 | 653.91 |
| 2001-10-18 | 643.31 |
| 2001-10-19 | 645.77 |
| 2001-10-22 | 632.31 |
| 2001-10-23 | 612.92 |
| 2001-10-24 | 612.82 |
| 2001-10-25 | 611.25 |
| 2001-10-26 | 616.14 |
| 2001-10-29 | 613.29 |
| 2001-10-30 | 598.23 |
| 2001-10-31 | 593.11 |
| 2001-11-01 | 602.39 |
| 2001-11-02 | 602.91 |
| 2001-11-05 | 606.95 |
| 2001-11-06 | 606.04 |
| 2001-11-07 | 599.24 |
| 2001-11-08 | 604.42 |
| 2001-11-09 | 608.49 |
| 2001-11-12 | 601.89 |
| 2001-11-13 | 603.60 |
| 2001-11-14 | 606.64 |
| 2001-11-15 | 624.07 |
| 2001-11-16 | 625.75 |
| 2001-11-19 | 627.39 |
| 2001-11-20 | 618.54 |
| 2001-11-21 | 616.01 |
| 2001-11-22 | . |
| 2001-11-23 | 619.38 |
| 2001-11-26 | 621.32 |
| 2001-11-27 | 611.31 |
| 2001-11-28 | 606.62 |
| 2001-11-29 | 607.98 |
| 2001-11-30 | 603.22 |
| 2001-12-03 | 606.72 |
| 2001-12-04 | 608.34 |
| 2001-12-05 | 613.51 |
| 2001-12-06 | 614.94 |
| 2001-12-07 | 605.25 |
| 2001-12-10 | 602.93 |
| 2001-12-11 | 602.29 |
| 2001-12-12 | 601.94 |
| 2001-12-13 | 601.18 |
| 2001-12-14 | 601.92 |
| 2001-12-17 | 617.85 |
| 2001-12-18 | 612.50 |
| 2001-12-19 | 614.38 |
| 2001-12-20 | 618.78 |
| 2001-12-21 | 613.31 |
| 2001-12-24 | 612.74 |
| 2001-12-25 | . |
| 2001-12-26 | 612.95 |
| 2001-12-27 | 620.23 |
| 2001-12-28 | 621.62 |
| 2001-12-31 | 615.73 |
| 2002-01-01 | . |
| 2002-01-02 | 627.11 |
| 2002-01-03 | 636.49 |
| 2002-01-04 | 636.27 |
| 2002-01-07 | 632.10 |
| 2002-01-08 | 630.93 |
| 2002-01-09 | 615.72 |
| 2002-01-10 | 618.84 |
| 2002-01-11 | 616.86 |
| 2002-01-14 | 615.61 |
| 2002-01-15 | 613.40 |
| 2002-01-16 | 604.53 |
| 2002-01-17 | 605.30 |
| 2002-01-18 | 598.09 |
| 2002-01-21 | . |
| 2002-01-22 | 587.37 |
| 2002-01-23 | 597.70 |
| 2002-01-24 | 597.31 |
| 2002-01-25 | 590.84 |
| 2002-01-28 | 594.91 |
| 2002-01-29 | 583.02 |
| 2002-01-30 | 579.47 |
| 2002-01-31 | 588.31 |
| 2002-02-01 | 582.48 |
| 2002-02-04 | 562.69 |
| 2002-02-05 | 554.32 |
| 2002-02-06 | 538.61 |
| 2002-02-07 | 548.28 |
| 2002-02-08 | 559.21 |
| 2002-02-11 | 558.38 |
| 2002-02-12 | 558.75 |
| 2002-02-13 | 561.81 |
| 2002-02-14 | 558.46 |
| 2002-02-15 | 554.47 |
| 2002-02-18 | . |
| 2002-02-19 | 546.71 |
| 2002-02-20 | 559.04 |
| 2002-02-21 | 541.58 |
| 2002-02-22 | 548.67 |
| 2002-02-25 | 563.16 |
| 2002-02-26 | 562.33 |
| 2002-02-27 | 565.39 |
| 2002-02-28 | 565.64 |
| 2002-03-01 | 581.16 |
| 2002-03-04 | 582.69 |
| 2002-03-05 | 577.74 |
| 2002-03-06 | 589.74 |
| 2002-03-07 | 583.30 |
| 2002-03-08 | 579.36 |
| 2002-03-11 | 582.45 |
| 2002-03-12 | 583.26 |
| 2002-03-13 | 581.87 |
| 2002-03-14 | 578.31 |
| 2002-03-15 | 580.32 |
| 2002-03-18 | 581.38 |
| 2002-03-19 | 580.37 |
| 2002-03-20 | 576.64 |
| 2002-03-21 | 572.69 |
| 2002-03-22 | 562.81 |
| 2002-03-25 | 557.34 |
| 2002-03-26 | 558.63 |
| 2002-03-27 | 555.33 |
| 2002-03-28 | 558.84 |
| 2002-03-29 | . |
| 2002-04-01 | 553.42 |
| 2002-04-02 | 552.47 |
| 2002-04-03 | 553.67 |
| 2002-04-04 | 553.91 |
| 2002-04-05 | 548.64 |
| 2002-04-08 | 540.15 |
| 2002-04-09 | 522.32 |
| 2002-04-10 | 526.16 |
| 2002-04-11 | 500.22 |
| 2002-04-12 | 507.98 |
| 2002-04-15 | 501.68 |
| 2002-04-16 | 531.58 |
| 2002-04-17 | 529.91 |
| 2002-04-18 | 520.75 |
| 2002-04-19 | 508.78 |
| 2002-04-22 | 489.82 |
| 2002-04-23 | 491.31 |
| 2002-04-24 | 497.21 |
| 2002-04-25 | 501.51 |
| 2002-04-26 | 492.38 |
| 2002-04-29 | 473.76 |
| 2002-04-30 | 482.02 |
| 2002-05-01 | 500.27 |
| 2002-05-02 | 495.45 |
| 2002-05-03 | 483.98 |
| 2002-05-06 | 476.09 |
| 2002-05-07 | 472.24 |
| 2002-05-08 | 493.55 |
| 2002-05-09 | 483.99 |
| 2002-05-10 | 471.36 |
| 2002-05-13 | 487.19 |
| 2002-05-14 | 499.68 |
| 2002-05-15 | 502.59 |
| 2002-05-16 | 516.50 |
| 2002-05-17 | 512.23 |
| 2002-05-20 | 507.26 |
| 2002-05-21 | 509.55 |
| 2002-05-22 | 511.52 |
| 2002-05-23 | 523.20 |
| 2002-05-24 | 511.53 |
| 2002-05-27 | . |
| 2002-05-28 | 516.95 |
| 2002-05-29 | 509.81 |
| 2002-05-30 | 508.67 |
| 2002-05-31 | 506.86 |
| 2002-06-03 | 495.21 |
| 2002-06-04 | 499.20 |
| 2002-06-05 | 497.99 |
| 2002-06-06 | 483.18 |
| 2002-06-07 | 488.23 |
| 2002-06-10 | 485.02 |
| 2002-06-11 | 473.84 |
| 2002-06-12 | 481.25 |
| 2002-06-13 | 477.32 |
| 2002-06-14 | 469.11 |
| 2002-06-17 | 479.45 |
| 2002-06-18 | 479.98 |
| 2002-06-19 | 457.92 |
| 2002-06-20 | 452.35 |
| 2002-06-21 | 456.19 |
| 2002-06-24 | 450.41 |
| 2002-06-25 | 439.74 |
| 2002-06-26 | 433.42 |
| 2002-06-27 | 441.41 |
| 2002-06-28 | 453.57 |
| 2002-07-01 | 438.57 |
| 2002-07-02 | 428.87 |
| 2002-07-03 | 436.14 |
| 2002-07-04 | . |
| 2002-07-05 | 452.60 |
| 2002-07-08 | 454.44 |
| 2002-07-09 | 443.64 |
| 2002-07-10 | 435.06 |
| 2002-07-11 | 447.26 |
| 2002-07-12 | 436.61 |
| 2002-07-15 | 435.30 |
| 2002-07-16 | 435.20 |
| 2002-07-17 | 432.23 |
| 2002-07-18 | 422.09 |
| 2002-07-19 | 405.29 |
| 2002-07-22 | 365.14 |
| 2002-07-23 | 347.19 |
| 2002-07-24 | 358.23 |
| 2002-07-25 | 359.80 |
| 2002-07-26 | 362.69 |
| 2002-07-29 | 376.89 |
| 2002-07-30 | 380.97 |
| 2002-07-31 | 402.74 |
| 2002-08-01 | 390.97 |
| 2002-08-02 | 393.19 |
| 2002-08-05 | 373.49 |
| 2002-08-06 | 374.10 |
| 2002-08-07 | 370.44 |
| 2002-08-08 | 380.39 |
| 2002-08-09 | 383.40 |
| 2002-08-12 | 385.17 |
| 2002-08-13 | 379.69 |
| 2002-08-14 | 398.51 |
| 2002-08-15 | 397.88 |
| 2002-08-16 | 408.23 |
| 2002-08-19 | 425.69 |
| 2002-08-20 | 410.60 |
| 2002-08-21 | 420.80 |
| 2002-08-22 | 421.47 |
| 2002-08-23 | 409.46 |
| 2002-08-26 | 417.29 |
| 2002-08-27 | 411.51 |
| 2002-08-28 | 402.64 |
| 2002-08-29 | 403.94 |
| 2002-08-30 | 396.07 |
| 2002-09-02 | . |
| 2002-09-03 | 372.82 |
| 2002-09-04 | 385.70 |
| 2002-09-05 | 377.65 |
| 2002-09-06 | 386.37 |
| 2002-09-09 | 390.39 |
| 2002-09-10 | 397.27 |
| 2002-09-11 | 408.17 |
| 2002-09-12 | 398.59 |
| 2002-09-13 | 395.19 |
| 2002-09-16 | 395.29 |
| 2002-09-17 | 391.76 |
| 2002-09-18 | 388.86 |
| 2002-09-19 | 376.22 |
| 2002-09-20 | 378.41 |
| 2002-09-23 | 374.14 |
| 2002-09-24 | 365.66 |
| 2002-09-25 | 368.76 |
| 2002-09-26 | 371.39 |
| 2002-09-27 | 354.21 |
| 2002-09-30 | 346.02 |
| 2002-10-01 | 364.28 |
| 2002-10-02 | 359.81 |
| 2002-10-03 | 376.43 |
| 2002-10-04 | 377.19 |
| 2002-10-07 | 366.69 |
| 2002-10-08 | 362.26 |
| 2002-10-09 | 360.20 |
| 2002-10-10 | 375.45 |
| 2002-10-11 | 395.25 |
| 2002-10-14 | 393.66 |
| 2002-10-15 | 409.79 |
| 2002-10-16 | 402.14 |
| 2002-10-17 | 416.62 |
| 2002-10-18 | 419.62 |
| 2002-10-21 | 424.70 |
| 2002-10-22 | 444.09 |
| 2002-10-23 | 437.24 |
| 2002-10-24 | 435.54 |
| 2002-10-25 | 433.69 |
| 2002-10-28 | 445.67 |
| 2002-10-29 | 434.95 |
| 2002-10-30 | 448.31 |
| 2002-10-31 | 442.19 |
| 2002-11-01 | 459.86 |
| 2002-11-04 | 470.30 |
| 2002-11-05 | 471.70 |
| 2002-11-06 | 468.39 |
| 2002-11-07 | 458.21 |
| 2002-11-08 | 461.61 |
| 2002-11-11 | 446.19 |
| 2002-11-12 | 449.64 |
| 2002-11-13 | 439.58 |
| 2002-11-14 | 445.14 |
| 2002-11-15 | 455.65 |
| 2002-11-18 | 451.93 |
| 2002-11-19 | 453.10 |
| 2002-11-20 | 467.88 |
| 2002-11-21 | 485.01 |
| 2002-11-22 | 482.02 |
| 2002-11-25 | 493.47 |
| 2002-11-26 | 479.51 |
| 2002-11-27 | 496.34 |
| 2002-11-28 | . |
| 2002-11-29 | 496.97 |
| 2002-12-02 | 494.46 |
| 2002-12-03 | 480.02 |
| 2002-12-04 | 477.48 |
| 2002-12-05 | 470.04 |
| 2002-12-06 | 477.57 |
| 2002-12-09 | 459.75 |
| 2002-12-10 | 460.91 |
| 2002-12-11 | 460.78 |
| 2002-12-12 | 460.22 |
| 2002-12-13 | 462.00 |
| 2002-12-16 | 477.71 |
| 2002-12-17 | 478.71 |
| 2002-12-18 | 473.53 |
| 2002-12-19 | 472.48 |
| 2002-12-20 | 483.44 |
| 2002-12-23 | 484.45 |
| 2002-12-24 | 478.87 |
| 2002-12-25 | . |
| 2002-12-26 | 480.29 |
| 2002-12-27 | 470.28 |
| 2002-12-30 | 469.37 |
| 2002-12-31 | 466.93 |
| 2003-01-01 | . |
| 2003-01-02 | 488.88 |
| 2003-01-03 | 490.53 |
| 2003-01-06 | 525.14 |
| 2003-01-07 | 518.73 |
| 2003-01-08 | 498.79 |
| 2003-01-09 | 500.47 |
| 2003-01-10 | 497.08 |
| 2003-01-13 | 499.07 |
| 2003-01-14 | 507.58 |
| 2003-01-15 | 495.05 |
| 2003-01-16 | 485.96 |
| 2003-01-17 | 474.35 |
| 2003-01-20 | . |
| 2003-01-21 | 464.81 |
| 2003-01-22 | 465.33 |
| 2003-01-23 | 442.80 |
| 2003-01-24 | 428.35 |
| 2003-01-27 | 430.25 |
| 2003-01-28 | 429.56 |
| 2003-01-29 | 434.73 |
| 2003-01-30 | 426.95 |
| 2003-01-31 | 438.26 |
| 2003-02-03 | 445.48 |
| 2003-02-04 | 446.40 |
| 2003-02-05 | 443.29 |
| 2003-02-06 | 437.58 |
| 2003-02-07 | 434.16 |
| 2003-02-10 | 431.64 |
| 2003-02-11 | 425.21 |
| 2003-02-12 | 417.02 |
| 2003-02-13 | 413.82 |
| 2003-02-14 | 426.00 |
| 2003-02-17 | . |
| 2003-02-18 | 432.62 |
| 2003-02-19 | 422.33 |
| 2003-02-20 | 401.89 |
| 2003-02-21 | 405.92 |
| 2003-02-24 | 403.91 |
| 2003-02-25 | 409.29 |
| 2003-02-26 | 402.01 |
| 2003-02-27 | 405.51 |
| 2003-02-28 | 402.94 |
| 2003-03-03 | 401.85 |
| 2003-03-04 | 396.11 |
| 2003-03-05 | 399.42 |
| 2003-03-06 | 389.57 |
| 2003-03-07 | 391.82 |
| 2003-03-10 | 375.59 |
| 2003-03-11 | 372.39 |
| 2003-03-12 | 379.02 |
| 2003-03-13 | 395.31 |
| 2003-03-14 | 399.51 |
| 2003-03-17 | 413.13 |
| 2003-03-18 | 411.46 |
| 2003-03-19 | 416.48 |
| 2003-03-20 | 414.15 |
| 2003-03-21 | 421.35 |
| 2003-03-24 | 405.83 |
| 2003-03-25 | 410.77 |
| 2003-03-26 | 411.86 |
| 2003-03-27 | 410.77 |
| 2003-03-28 | 406.83 |
| 2003-03-31 | 399.44 |
| 2003-04-01 | 411.63 |
| 2003-04-02 | 424.13 |
| 2003-04-03 | 413.35 |
| 2003-04-04 | 412.50 |
| 2003-04-07 | 411.89 |
| 2003-04-08 | 408.83 |
| 2003-04-09 | 401.49 |
| 2003-04-10 | 403.96 |
| 2003-04-11 | 401.07 |
| 2003-04-14 | 410.22 |
| 2003-04-15 | 407.53 |
| 2003-04-16 | 396.44 |
| 2003-04-17 | 400.79 |
| 2003-04-18 | . |
| 2003-04-21 | 395.46 |
| 2003-04-22 | 396.85 |
| 2003-04-23 | 426.44 |
| 2003-04-24 | 427.51 |
| 2003-04-25 | 424.25 |
| 2003-04-28 | 437.45 |
| 2003-04-29 | 439.25 |
| 2003-04-30 | 443.16 |
| 2003-05-01 | 443.75 |
| 2003-05-02 | 452.44 |
| 2003-05-05 | 446.40 |
| 2003-05-06 | 451.58 |
| 2003-05-07 | 445.09 |
| 2003-05-08 | 438.25 |
| 2003-05-09 | 446.72 |
| 2003-05-12 | 455.63 |
| 2003-05-13 | 454.83 |
| 2003-05-14 | 456.66 |
| 2003-05-15 | 457.25 |
| 2003-05-16 | 456.14 |
| 2003-05-19 | 448.69 |
| 2003-05-20 | 451.16 |
| 2003-05-21 | 451.19 |
| 2003-05-22 | 456.37 |
| 2003-05-23 | 465.17 |
| 2003-05-26 | . |
| 2003-05-27 | 470.28 |
| 2003-05-28 | 466.86 |
| 2003-05-29 | 465.47 |
| 2003-05-30 | 471.95 |
| 2003-06-02 | 477.43 |
| 2003-06-03 | 479.14 |
| 2003-06-04 | 486.04 |
| 2003-06-05 | 488.93 |
| 2003-06-06 | 485.07 |
| 2003-06-09 | 478.77 |
| 2003-06-10 | 481.86 |
| 2003-06-11 | 488.52 |
| 2003-06-12 | 490.61 |
| 2003-06-13 | 482.50 |
| 2003-06-16 | 491.96 |
| 2003-06-17 | 491.55 |
| 2003-06-18 | 495.75 |
| 2003-06-19 | 494.14 |
| 2003-06-20 | 503.07 |
| 2003-06-23 | 495.25 |
| 2003-06-24 | 498.39 |
| 2003-06-25 | 491.56 |
| 2003-06-26 | 498.36 |
| 2003-06-27 | 492.86 |
| 2003-06-30 | 490.06 |
| 2003-07-01 | 495.45 |
| 2003-07-02 | 505.52 |
| 2003-07-03 | 500.01 |
| 2003-07-04 | . |
| 2003-07-07 | 505.18 |
| 2003-07-08 | 505.33 |
| 2003-07-09 | 498.00 |
| 2003-07-10 | 486.44 |
| 2003-07-11 | 492.95 |
| 2003-07-14 | 488.82 |
| 2003-07-15 | 484.09 |
| 2003-07-16 | 476.52 |
| 2003-07-17 | 465.99 |
| 2003-07-18 | 472.81 |
| 2003-07-21 | 459.61 |
| 2003-07-22 | 469.63 |
| 2003-07-23 | 467.23 |
| 2003-07-24 | 461.24 |
| 2003-07-25 | 468.03 |
| 2003-07-28 | 474.30 |
| 2003-07-29 | 469.04 |
| 2003-07-30 | 465.56 |
| 2003-07-31 | 463.62 |
| 2003-08-01 | 461.69 |
| 2003-08-04 | 470.25 |
| 2003-08-05 | 460.26 |
| 2003-08-06 | 465.56 |
| 2003-08-07 | 461.54 |
| 2003-08-08 | 460.78 |
| 2003-08-11 | 463.74 |
| 2003-08-12 | 469.12 |
| 2003-08-13 | 462.31 |
| 2003-08-14 | 463.96 |
| 2003-08-15 | 464.01 |
| 2003-08-18 | 467.77 |
| 2003-08-19 | 470.10 |
| 2003-08-20 | 471.87 |
| 2003-08-21 | 472.42 |
| 2003-08-22 | 463.43 |
| 2003-08-25 | 459.71 |
| 2003-08-26 | 463.69 |
| 2003-08-27 | 461.44 |
| 2003-08-28 | 464.69 |
| 2003-08-29 | 464.72 |
| 2003-09-01 | . |
| 2003-09-02 | 467.99 |
| 2003-09-03 | 472.77 |
| 2003-09-04 | 476.17 |
| 2003-09-05 | 474.85 |
| 2003-09-08 | 473.98 |
| 2003-09-09 | 469.12 |
| 2003-09-10 | 472.03 |
| 2003-09-11 | 470.50 |
| 2003-09-12 | 472.49 |
| 2003-09-15 | 468.21 |
| 2003-09-16 | 473.14 |
| 2003-09-17 | 474.61 |
| 2003-09-18 | 481.28 |
| 2003-09-19 | 477.86 |
| 2003-09-22 | 472.94 |
| 2003-09-23 | 460.06 |
| 2003-09-24 | 451.06 |
| 2003-09-25 | 450.93 |
| 2003-09-26 | 449.40 |
| 2003-09-29 | 450.79 |
| 2003-09-30 | 449.63 |
| 2003-10-01 | 456.00 |
| 2003-10-02 | 456.55 |
| 2003-10-03 | 462.67 |
| 2003-10-06 | 466.33 |
| 2003-10-07 | 466.48 |
| 2003-10-08 | 460.49 |
| 2003-10-09 | 460.00 |
| 2003-10-10 | 460.39 |
| 2003-10-13 | 457.10 |
| 2003-10-14 | 453.91 |
| 2003-10-15 | 458.62 |
| 2003-10-16 | 464.10 |
| 2003-10-17 | 461.54 |
| 2003-10-20 | 468.07 |
| 2003-10-21 | 462.21 |
| 2003-10-22 | 465.36 |
| 2003-10-23 | 468.44 |
| 2003-10-24 | 472.01 |
| 2003-10-27 | 474.62 |
| 2003-10-28 | 475.78 |
| 2003-10-29 | 477.97 |
| 2003-10-30 | 478.03 |
| 2003-10-31 | 483.55 |
| 2003-11-03 | 484.21 |
| 2003-11-04 | 479.93 |
| 2003-11-05 | 476.22 |
| 2003-11-06 | 471.50 |
| 2003-11-07 | 469.15 |
| 2003-11-10 | 472.01 |
| 2003-11-11 | 471.35 |
| 2003-11-12 | 474.50 |
| 2003-11-13 | 469.35 |
| 2003-11-14 | 472.37 |
| 2003-11-17 | 471.07 |
| 2003-11-18 | 465.22 |
| 2003-11-19 | 464.63 |
| 2003-11-20 | 462.82 |
| 2003-11-21 | 467.29 |
| 2003-11-24 | 471.05 |
| 2003-11-25 | 476.26 |
| 2003-11-26 | 476.87 |
| 2003-11-27 | . |
| 2003-11-28 | 476.40 |
| 2003-12-01 | 478.40 |
| 2003-12-02 | 477.62 |
| 2003-12-03 | 475.67 |
| 2003-12-04 | 484.94 |
| 2003-12-05 | 487.19 |
| 2003-12-08 | 485.53 |
| 2003-12-09 | 480.02 |
| 2003-12-10 | 484.58 |
| 2003-12-11 | 489.34 |
| 2003-12-12 | 487.35 |
| 2003-12-15 | 488.32 |
| 2003-12-16 | 489.18 |
| 2003-12-17 | 492.67 |
| 2003-12-18 | 496.91 |
| 2003-12-19 | 496.37 |
| 2003-12-22 | 497.82 |
| 2003-12-23 | 499.63 |
| 2003-12-24 | 497.12 |
| 2003-12-25 | . |
| 2003-12-26 | 497.55 |
| 2003-12-29 | 507.32 |
| 2003-12-30 | 511.92 |
| 2003-12-31 | 514.52 |
| 2004-01-01 | . |
| 2004-01-02 | 516.25 |
| 2004-01-05 | 532.55 |
| 2004-01-06 | 538.44 |
| 2004-01-07 | 538.44 |
| 2004-01-08 | 545.17 |
| 2004-01-09 | 530.70 |
| 2004-01-12 | 537.94 |
| 2004-01-13 | 535.15 |
| 2004-01-14 | 539.12 |
| 2004-01-15 | 535.99 |
| 2004-01-16 | 535.36 |
| 2004-01-19 | . |
| 2004-01-20 | 541.62 |
| 2004-01-21 | 538.83 |
| 2004-01-22 | 536.65 |
| 2004-01-23 | 538.19 |
| 2004-01-26 | 541.84 |
| 2004-01-27 | 534.63 |
| 2004-01-28 | 526.52 |
| 2004-01-29 | 525.49 |
| 2004-01-30 | 522.58 |
| 2004-02-02 | 532.75 |
| 2004-02-03 | 529.19 |
| 2004-02-04 | 520.30 |
| 2004-02-05 | 522.36 |
| 2004-02-06 | 529.97 |
| 2004-02-09 | 528.43 |
| 2004-02-10 | 533.95 |
| 2004-02-11 | 539.04 |
| 2004-02-12 | 535.45 |
| 2004-02-13 | 530.55 |
| 2004-02-16 | . |
| 2004-02-17 | 537.99 |
| 2004-02-18 | 529.82 |
| 2004-02-19 | 520.36 |
| 2004-02-20 | 517.99 |
| 2004-02-23 | 516.55 |
| 2004-02-24 | 521.35 |
| 2004-02-25 | 519.88 |
| 2004-02-26 | 520.34 |
| 2004-02-27 | 521.19 |
| 2004-03-01 | 528.27 |
| 2004-03-02 | 537.36 |
| 2004-03-03 | 533.56 |
| 2004-03-04 | 536.98 |
| 2004-03-05 | 534.56 |
| 2004-03-08 | 533.95 |
| 2004-03-09 | 533.24 |
| 2004-03-10 | 520.01 |
| 2004-03-11 | 511.59 |
| 2004-03-12 | 516.07 |
| 2004-03-15 | 508.16 |
| 2004-03-16 | 509.43 |
| 2004-03-17 | 514.73 |
| 2004-03-18 | 514.28 |
| 2004-03-19 | 512.45 |
| 2004-03-22 | 502.57 |
| 2004-03-23 | 497.79 |
| 2004-03-24 | 494.65 |
| 2004-03-25 | 502.67 |
| 2004-03-26 | 501.43 |
| 2004-03-29 | 506.72 |
| 2004-03-30 | 507.71 |
| 2004-03-31 | 510.58 |
| 2004-04-01 | 512.77 |
| 2004-04-02 | 517.53 |
| 2004-04-05 | 524.30 |
| 2004-04-06 | 524.48 |
| 2004-04-07 | 518.08 |
| 2004-04-08 | 516.35 |
| 2004-04-09 | . |
| 2004-04-12 | 517.63 |
| 2004-04-13 | 511.66 |
| 2004-04-14 | 508.75 |
| 2004-04-15 | 508.98 |
| 2004-04-16 | 507.56 |
| 2004-04-19 | 512.44 |
| 2004-04-20 | 511.16 |
| 2004-04-21 | 515.01 |
| 2004-04-22 | 519.06 |
| 2004-04-23 | 519.66 |
| 2004-04-26 | 519.65 |
| 2004-04-27 | 516.30 |
| 2004-04-28 | 512.14 |
| 2004-04-29 | 511.79 |
| 2004-04-30 | 507.25 |
| 2004-05-03 | 509.13 |
| 2004-05-04 | 511.94 |
| 2004-05-05 | 515.77 |
| 2004-05-06 | 512.73 |
| 2004-05-07 | 502.16 |
| 2004-05-10 | 494.06 |
| 2004-05-11 | 495.83 |
| 2004-05-12 | 495.55 |
| 2004-05-13 | 498.38 |
| 2004-05-14 | 496.47 |
| 2004-05-17 | 489.50 |
| 2004-05-18 | 493.31 |
| 2004-05-19 | 494.17 |
| 2004-05-20 | 493.91 |
| 2004-05-21 | 493.32 |
| 2004-05-24 | 489.62 |
| 2004-05-25 | 490.60 |
| 2004-05-26 | 484.13 |
| 2004-05-27 | 490.82 |
| 2004-05-28 | 488.07 |
| 2004-05-31 | . |
| 2004-06-01 | 487.70 |
| 2004-06-02 | 490.66 |
| 2004-06-03 | 486.99 |
| 2004-06-04 | 489.15 |
| 2004-06-07 | 497.54 |
| 2004-06-08 | 498.56 |
| 2004-06-09 | 499.98 |
| 2004-06-10 | 502.88 |
| 2004-06-11 | . |
| 2004-06-14 | 496.78 |
| 2004-06-15 | 498.71 |
| 2004-06-16 | 497.01 |
| 2004-06-17 | 498.57 |
| 2004-06-18 | 501.19 |
| 2004-06-21 | 497.52 |
| 2004-06-22 | 495.52 |
| 2004-06-23 | 499.86 |
| 2004-06-24 | 493.70 |
| 2004-06-25 | 496.51 |
| 2004-06-28 | 498.80 |
| 2004-06-29 | 501.78 |
| 2004-06-30 | 502.93 |
| 2004-07-01 | 500.19 |
| 2004-07-02 | 500.13 |
| 2004-07-05 | . |
| 2004-07-06 | 498.36 |
| 2004-07-07 | 502.04 |
| 2004-07-08 | 494.94 |
| 2004-07-09 | 496.47 |
| 2004-07-12 | 500.86 |
| 2004-07-13 | 497.95 |
| 2004-07-14 | 498.27 |
| 2004-07-15 | 492.54 |
| 2004-07-16 | 492.01 |
| 2004-07-19 | 491.74 |
| 2004-07-20 | 494.79 |
| 2004-07-21 | 489.74 |
| 2004-07-22 | 494.45 |
| 2004-07-23 | 498.96 |
| 2004-07-26 | 506.82 |
| 2004-07-27 | 519.00 |
| 2004-07-28 | 523.13 |
| 2004-07-29 | 524.38 |
| 2004-07-30 | 521.34 |
| 2004-08-02 | 523.94 |
| 2004-08-03 | 522.67 |
| 2004-08-04 | 522.43 |
| 2004-08-05 | 513.83 |
| 2004-08-06 | 507.05 |
| 2004-08-09 | 507.71 |
| 2004-08-10 | 515.83 |
| 2004-08-11 | 516.89 |
| 2004-08-12 | 513.54 |
| 2004-08-13 | 513.96 |
| 2004-08-16 | 519.49 |
| 2004-08-17 | 518.36 |
| 2004-08-18 | 521.51 |
| 2004-08-19 | 520.51 |
| 2004-08-20 | 524.02 |
| 2004-08-23 | 522.97 |
| 2004-08-24 | 521.46 |
| 2004-08-25 | 523.33 |
| 2004-08-26 | 521.81 |
| 2004-08-27 | 523.35 |
| 2004-08-30 | 522.53 |
| 2004-08-31 | 525.72 |
| 2004-09-01 | 528.96 |
| 2004-09-02 | 533.84 |
| 2004-09-03 | 533.50 |
| 2004-09-06 | . |
| 2004-09-07 | 540.79 |
| 2004-09-08 | 537.04 |
| 2004-09-09 | 537.52 |
| 2004-09-10 | 540.14 |
| 2004-09-13 | 543.10 |
| 2004-09-14 | 545.19 |
| 2004-09-15 | 537.10 |
| 2004-09-16 | 542.56 |
| 2004-09-17 | 544.78 |
| 2004-09-20 | 540.72 |
| 2004-09-21 | 543.40 |
| 2004-09-22 | 539.35 |
| 2004-09-23 | 538.60 |
| 2004-09-24 | 539.88 |
| 2004-09-27 | 534.23 |
| 2004-09-28 | 535.44 |
| 2004-09-29 | 537.05 |
| 2004-09-30 | 536.01 |
| 2004-10-01 | 545.36 |
| 2004-10-04 | 554.33 |
| 2004-10-05 | 557.29 |
| 2004-10-06 | 562.96 |
| 2004-10-07 | 558.88 |
| 2004-10-08 | 555.92 |
| 2004-10-11 | 557.26 |
| 2004-10-12 | 559.64 |
| 2004-10-13 | 555.10 |
| 2004-10-14 | 552.50 |
| 2004-10-15 | 556.73 |
| 2004-10-18 | 559.25 |
| 2004-10-19 | 553.43 |
| 2004-10-20 | 552.67 |
| 2004-10-21 | 549.60 |
| 2004-10-22 | 540.30 |
| 2004-10-25 | 538.81 |
| 2004-10-26 | 541.33 |
| 2004-10-27 | 545.68 |
| 2004-10-28 | 547.93 |
| 2004-10-29 | 548.19 |
| 2004-11-01 | 553.80 |
| 2004-11-02 | 553.60 |
| 2004-11-03 | 557.54 |
| 2004-11-04 | 564.18 |
| 2004-11-05 | 566.73 |
| 2004-11-08 | 568.92 |
| 2004-11-09 | 569.33 |
| 2004-11-10 | 567.53 |
| 2004-11-11 | 573.50 |
| 2004-11-12 | 581.23 |
| 2004-11-15 | 577.98 |
| 2004-11-16 | 576.38 |
| 2004-11-17 | 578.15 |
| 2004-11-18 | 578.04 |
| 2004-11-19 | 572.67 |
| 2004-11-22 | 572.51 |
| 2004-11-23 | 570.92 |
| 2004-11-24 | 571.58 |
| 2004-11-25 | . |
| 2004-11-26 | 572.96 |
| 2004-11-29 | 573.23 |
| 2004-11-30 | 571.69 |
| 2004-12-01 | 581.29 |
| 2004-12-02 | 586.63 |
| 2004-12-03 | 585.00 |
| 2004-12-06 | 583.29 |
| 2004-12-07 | 577.80 |
| 2004-12-08 | 575.19 |
| 2004-12-09 | 578.84 |
| 2004-12-10 | 579.84 |
| 2004-12-13 | 587.52 |
| 2004-12-14 | 588.31 |
| 2004-12-15 | 582.95 |
| 2004-12-16 | 583.81 |
| 2004-12-17 | 585.84 |
| 2004-12-20 | 587.32 |
| 2004-12-21 | 590.12 |
| 2004-12-22 | 590.44 |
| 2004-12-23 | 589.29 |
| 2004-12-24 | . |
| 2004-12-27 | 588.95 |
| 2004-12-28 | 590.83 |
| 2004-12-29 | 590.33 |
| 2004-12-30 | 590.47 |
| 2004-12-31 | 588.86 |
| 2005-01-03 | 586.73 |
| 2005-01-04 | 578.53 |
| 2005-01-05 | 578.63 |
| 2005-01-06 | 581.18 |
| 2005-01-07 | 580.73 |
| 2005-01-10 | 577.52 |
| 2005-01-11 | 574.47 |
| 2005-01-12 | 575.09 |
| 2005-01-13 | 567.98 |
| 2005-01-14 | 566.71 |
| 2005-01-17 | . |
| 2005-01-18 | 573.06 |
| 2005-01-19 | 566.21 |
| 2005-01-20 | 560.96 |
| 2005-01-21 | 561.23 |
| 2005-01-24 | 561.13 |
| 2005-01-25 | 555.96 |
| 2005-01-26 | 559.74 |
| 2005-01-27 | 554.19 |
#2005-01-28| 554.90
#2005-01-31| 554.76
#2005-02-01| 558.83
#2005-02-02| 561.32
#2005-02-03| 563.13
#2005-02-04| 570.56
#2005-02-07| 566.97
#2005-02-08| 567.05
#2005-02-09| 560.58
#2005-02-10| 557.15
#2005-02-11| 560.02
#2005-02-14| 560.40
#2005-02-15| 563.08
#2005-02-16| 561.89
#2005-02-17| 555.29
#2005-02-18| 555.51
#2005-02-21| .
#2005-02-22| 553.09
#2005-02-23| 556.87
#2005-02-24| 558.67
#2005-02-25| 562.41
#2005-02-28| 560.38
#2005-03-01| 566.78
#2005-03-02| 567.90
#2005-03-03| 565.91
#2005-03-04| 568.33
#2005-03-07| 568.35
#2005-03-08| 563.53
#2005-03-09| 562.43
#2005-03-10| 563.71
#2005-03-11| 562.10
#2005-03-14| 564.03
#2005-03-15| 558.03
#2005-03-16| 552.50
#2005-03-17| 552.62
#2005-03-18| 551.78
#2005-03-21| 549.93
#2005-03-22| 544.81
#2005-03-23| 548.72
#2005-03-24| 547.08
#2005-03-25| .
#2005-03-28| 547.41
#2005-03-29| 545.32
#2005-03-30| 552.05
#2005-03-31| 555.67
#2005-04-01| 552.82
#2005-04-04| 558.65
#2005-04-05| 562.30
#2005-04-06| 562.47
#2005-04-07| 565.24
#2005-04-08| 562.27
#2005-04-11| 561.56
#2005-04-12| 565.05
#2005-04-13| 560.26
#2005-04-14| 556.92
#2005-04-15| 545.56
#2005-04-18| 546.20
#2005-04-19| 547.17
#2005-04-20| 543.58
#2005-04-21| 551.27
#2005-04-22| 550.41
#2005-04-25| 552.44
#2005-04-26| 548.96
#2005-04-27| 557.12
#2005-04-28| 554.38
#2005-04-29| 557.95
#2005-05-02| 551.34
#2005-05-03| 551.03
#2005-05-04| 554.05
#2005-05-05| 551.16
#2005-05-06| 551.27
#2005-05-09| 553.39
#2005-05-10| 549.47
#2005-05-11| 549.04
#2005-05-12| 547.04
#2005-05-13| 543.02
#2005-05-16| 548.08
#2005-05-17| 550.61
#2005-05-18| 555.26
#2005-05-19| 559.17
#2005-05-20| 558.62
#2005-05-23| 559.74
#2005-05-24| 557.87
#2005-05-25| 558.28
#2005-05-26| 562.44
#2005-05-27| 563.90
#2005-05-30| .
#2005-05-31| 564.29
#2005-06-01| 565.61
#2005-06-02| 568.24
#2005-06-03| 567.74
#2005-06-06| 566.13
#2005-06-07| 567.78
#2005-06-08| 569.50
#2005-06-09| 569.60
#2005-06-10| 572.89
#2005-06-13| 577.43
#2005-06-14| 576.41
#2005-06-15| 578.15
#2005-06-16| 577.09
#2005-06-17| 579.11
#2005-06-20| 580.17
#2005-06-21| 578.30
#2005-06-22| 578.08
#2005-06-23| 572.82
#2005-06-24| 571.35
#2005-06-27| 570.39
#2005-06-28| 575.08
#2005-06-29| 578.60
#2005-06-30| 576.33
#2005-07-01| 577.21
#2005-07-04| .
#2005-07-05| 580.59
#2005-07-06| 578.06
#2005-07-07| 576.98
#2005-07-08| 582.71
#2005-07-11| 585.36
#2005-07-12| 585.07
#2005-07-13| 586.94
#2005-07-14| 588.68
#2005-07-15| 589.02
#2005-07-18| 582.50
#2005-07-19| 584.89
#2005-07-20| 585.38
#2005-07-21| 581.06
#2005-07-22| 582.77
#2005-07-25| 581.58
#2005-07-26| 584.04
#2005-07-27| 593.07
#2005-07-28| 598.53
#2005-07-29| 597.73
#2005-08-01| 598.05
#2005-08-02| 599.02
#2005-08-03| 602.26
#2005-08-04| 599.00
#2005-08-05| 594.59
#2005-08-08| 590.48
#2005-08-09| 594.22
#2005-08-10| 592.82
#2005-08-11| 596.19
#2005-08-12| 590.32
#2005-08-15| 590.51
#2005-08-16| 587.47
#2005-08-17| 588.30
#2005-08-18| 583.97
#2005-08-19| 586.02
#2005-08-22| 587.12
#2005-08-23| 588.09
#2005-08-24| 582.03
#2005-08-25| 581.54
#2005-08-26| 578.43
#2005-08-29| 578.80
#2005-08-30| 578.10
#2005-08-31| 585.45
#2005-09-01| 585.09
#2005-09-02| 582.91
#2005-09-05| .
#2005-09-06| 590.02
#2005-09-07| 588.28
#2005-09-08| 586.24
#2005-09-09| 589.40
#2005-09-12| 586.77
#2005-09-13| 585.81
#2005-09-14| 583.79
#2005-09-15| 584.44
#2005-09-16| 590.50
#2005-09-19| 588.08
#2005-09-20| 581.99
#2005-09-21| 577.01
#2005-09-22| 579.83
#2005-09-23| 582.49
#2005-09-26| 581.14
#2005-09-27| 578.08
#2005-09-28| 582.79
#2005-09-29| 583.38
#2005-09-30| 588.36
#2005-10-03| 585.60
#2005-10-04| 582.93
#2005-10-05| 575.43
#2005-10-06| 569.44
#2005-10-07| 568.45
#2005-10-10| 567.16
#2005-10-11| 559.21
#2005-10-12| 557.69
#2005-10-13| 555.95
#2005-10-14| 558.17
#2005-10-17| 555.13
#2005-10-18| 549.41
#2005-10-19| 553.13
#2005-10-20| 548.76
#2005-10-21| 557.90
#2005-10-24| 567.26
#2005-10-25| 570.76
#2005-10-26| 568.20
#2005-10-27| 566.01
#2005-10-28| 573.83
#2005-10-31| 575.45
#2005-11-01| 574.73
#2005-11-02| 580.79
#2005-11-03| 574.20
#2005-11-04| 576.64
#2005-11-07| 573.47
#2005-11-08| 575.07
#2005-11-09| 577.45
#2005-11-10| 581.71
#2005-11-11| 582.61
#2005-11-14| 584.50
#2005-11-15| 578.24
#2005-11-16| 577.61
#2005-11-17| 586.76
#2005-11-18| 591.29
#2005-11-21| 593.41
#2005-11-22| 596.63
#2005-11-23| 598.40
#2005-11-24| .
#2005-11-25| 602.62
#2005-11-28| 604.63
#2005-11-29| 604.83
#2005-11-30| 599.16
#2005-12-01| 605.74
#2005-12-02| 602.46
#2005-12-05| 600.96
#2005-12-06| 599.91
#2005-12-07| 598.04
#2005-12-08| 595.07
#2005-12-09| 597.94
#2005-12-12| 595.63
#2005-12-13| 598.29
#2005-12-14| 597.28
#2005-12-15| 597.18
#2005-12-16| 596.27
#2005-12-19| 595.83
#2005-12-20| 592.10
#2005-12-21| 589.57
#2005-12-22| 591.04
#2005-12-23| 590.54
#2005-12-26| .
#2005-12-27| 589.24
#2005-12-28| 588.40
#2005-12-29| 588.53
#2005-12-30| 585.06
#2006-01-02| .
#2006-01-03| 588.79
#2006-01-04| 593.62
#2006-01-05| 594.72
#2006-01-06| 599.06
#2006-01-09| 598.47
#2006-01-10| 597.06
#2006-01-11| 602.91
#2006-01-12| 599.58
#2006-01-13| 602.99
#2006-01-16| .
#2006-01-17| 595.91
#2006-01-18| 595.63
#2006-01-19| 598.22
#2006-01-20| 589.86
#2006-01-23| 588.66
#2006-01-24| 591.03
#2006-01-25| 597.98
#2006-01-26| 604.66
#2006-01-27| 609.92
#2006-01-30| 608.78
#2006-01-31| 606.96
#2006-02-01| 612.66
#2006-02-02| 609.97
#2006-02-03| 612.13
#2006-02-06| 612.50
#2006-02-07| 610.36
#2006-02-08| 618.71
#2006-02-09| 617.48
#2006-02-10| 623.60
#2006-02-13| 621.05
#2006-02-14| 635.33
#2006-02-15| 639.35
#2006-02-16| 647.09
#2006-02-17| 649.63
#2006-02-20| .
#2006-02-21| 647.30
#2006-02-22| 642.60
#2006-02-23| 642.31
#2006-02-24| 639.60
#2006-02-27| 643.87
#2006-02-28| 640.17
#2006-03-01| 648.60
#2006-03-02| 649.93
#2006-03-03| 645.22
#2006-03-06| 654.86
#2006-03-07| 646.51
#2006-03-08| 649.76
#2006-03-09| 651.71
#2006-03-10| 657.86
#2006-03-13| 658.48
#2006-03-14| 662.71
#2006-03-15| 663.33
#2006-03-16| 665.37
#2006-03-17| 661.99
#2006-03-20| 658.82
#2006-03-21| 658.84
#2006-03-22| 663.69
#2006-03-23| 663.24
#2006-03-24| 667.61
#2006-03-27| 668.37
#2006-03-28| 663.99
#2006-03-29| 669.27
#2006-03-30| 664.91
#2006-03-31| 663.85
#2006-04-03| 663.63
#2006-04-04| 667.91
#2006-04-05| 669.84
#2006-04-06| 666.45
#2006-04-07| 662.76
#2006-04-10| 662.38
#2006-04-11| 653.73
#2006-04-12| 653.36
#2006-04-13| 652.14
#2006-04-14| .
#2006-04-17| 649.83
#2006-04-18| 658.84
#2006-04-19| 653.04
#2006-04-20| 646.95
#2006-04-21| 645.89
#2006-04-24| 645.12
#2006-04-25| 648.83
#2006-04-26| 654.33
#2006-04-27| 658.52
#2006-04-28| 656.34
#2006-05-01| 657.51
#2006-05-02| 658.25
#2006-05-03| 655.01
#2006-05-04| 654.60
#2006-05-05| 656.49
#2006-05-08| 659.70
#2006-05-09| 660.44
#2006-05-10| 656.48
#2006-05-11| 649.32
#2006-05-12| 641.76
#2006-05-15| 642.84
#2006-05-16| 643.46
#2006-05-17| 629.78
#2006-05-18| 627.37
#2006-05-19| 635.64
#2006-05-22| 630.62
#2006-05-23| 631.16
#2006-05-24| 630.15
#2006-05-25| 637.02
#2006-05-26| 643.84
#2006-05-29| .
#2006-05-30| 634.22
#2006-05-31| 639.48
#2006-06-01| 654.62
#2006-06-02| 653.58
#2006-06-05| 646.35
#2006-06-06| 650.05
#2006-06-07| 647.64
#2006-06-08| 644.71
#2006-06-09| 644.95
#2006-06-12| 640.80
#2006-06-13| 639.58
#2006-06-14| 639.90
#2006-06-15| 652.29
#2006-06-16| 653.67
#2006-06-19| 648.59
#2006-06-20| 648.78
#2006-06-21| 650.36
#2006-06-22| 646.11
#2006-06-23| 646.48
#2006-06-26| 645.67
#2006-06-27| 643.12
#2006-06-28| 646.28
#2006-06-29| 656.87
#2006-06-30| 662.06
#2006-07-03| 663.61
#2006-07-04| .
#2006-07-05| 658.79
#2006-07-06| 661.22
#2006-07-07| 658.95
#2006-07-10| 656.37
#2006-07-11| 656.79
#2006-07-12| 649.47
#2006-07-13| 637.76
#2006-07-14| 637.84
#2006-07-17| 639.62
#2006-07-18| 641.69
#2006-07-19| 653.19
#2006-07-20| 648.29
#2006-07-21| 644.35
#2006-07-24| 656.86
#2006-07-25| 669.53
#2006-07-26| 677.68
#2006-07-27| 683.01
#2006-07-28| 690.32
#2006-07-31| 685.59
#2006-08-01| 681.94
#2006-08-02| 694.97
#2006-08-03| 687.49
#2006-08-04| 687.91
#2006-08-07| 682.56
#2006-08-08| 681.72
#2006-08-09| 680.87
#2006-08-10| 680.63
#2006-08-11| 681.99
#2006-08-14| 677.88
#2006-08-15| 686.12
#2006-08-16| 686.61
#2006-08-17| 687.74
#2006-08-18| 689.16
#2006-08-21| 688.99
#2006-08-22| 689.75
#2006-08-23| 689.67
#2006-08-24| 690.56
#2006-08-25| 692.16
#2006-08-28| 698.36
#2006-08-29| 703.62
#2006-08-30| 705.83
#2006-08-31| 704.09
#2006-09-01| 710.68
#2006-09-04| .
#2006-09-05| 712.39
#2006-09-06| 707.85
#2006-09-07| 704.42
#2006-09-08| 703.91
#2006-09-11| 713.34
#2006-09-12| 723.25
#2006-09-13| 723.89
#2006-09-14| 728.87
#2006-09-15| 725.25
#2006-09-18| 721.00
#2006-09-19| 721.63
#2006-09-20| 732.75
#2006-09-21| 734.51
#2006-09-22| 742.16
#2006-09-25| 751.07
#2006-09-26| 750.42
#2006-09-27| 736.52
#2006-09-28| 733.89
#2006-09-29| 739.77
#2006-10-02| 735.95
#2006-10-03| 740.39
#2006-10-04| 746.93
#2006-10-05| 743.15
#2006-10-06| 743.15
#2006-10-09| 744.28
#2006-10-10| 747.69
#2006-10-11| 746.68
#2006-10-12| 757.10
#2006-10-13| 758.74
#2006-10-16| 752.01
#2006-10-17| 750.60
#2006-10-18| 748.44
#2006-10-19| 756.72
#2006-10-20| 767.57
#2006-10-23| 770.87
#2006-10-24| 771.13
#2006-10-25| 773.19
#2006-10-26| 782.11
#2006-10-27| 779.69
#2006-10-30| 771.86
#2006-10-31| 771.16
#2006-11-01| 758.28
#2006-11-02| 761.15
#2006-11-03| 758.70
#2006-11-06| 765.68
#2006-11-07| 768.61
#2006-11-08| 768.08
#2006-11-09| 756.52
#2006-11-10| 751.92
#2006-11-13| 752.55
#2006-11-14| 752.89
#2006-11-15| 745.33
#2006-11-16| 746.00
#2006-11-17| 753.61
#2006-11-20| 752.15
#2006-11-21| 749.91
#2006-11-22| 747.96
#2006-11-23| .
#2006-11-24| 749.23
#2006-11-27| 743.21
#2006-11-28| 745.74
#2006-11-29| 755.41
#2006-11-30| 759.71
#2006-12-01| 758.33
#2006-12-04| 765.02
#2006-12-05| 767.43
#2006-12-06| 770.77
#2006-12-07| 769.77
#2006-12-08| 772.35
#2006-12-11| 776.70
#2006-12-12| 782.96
#2006-12-13| 782.45
#2006-12-14| 783.52
#2006-12-15| 786.85
#2006-12-18| 783.54
#2006-12-19| 778.77
#2006-12-20| 778.88
#2006-12-21| 780.37
#2006-12-22| 777.15
#2006-12-25| .
#2006-12-26| 779.74
#2006-12-27| 788.20
#2006-12-28| 791.14
#2006-12-29| 792.36
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 791.67
#2007-01-04| 791.20
#2007-01-05| 780.28
#2007-01-08| 784.20
#2007-01-09| 773.98
#2007-01-10| 776.91
#2007-01-11| 784.57
#2007-01-12| 787.93
#2007-01-15| .
#2007-01-16| 786.63
#2007-01-17| 781.35
#2007-01-18| 787.45
#2007-01-19| 787.84
#2007-01-22| 787.93
#2007-01-23| 792.15
#2007-01-24| 809.28
#2007-01-25| 805.33
#2007-01-26| 806.33
#2007-01-29| 805.91
#2007-01-30| 814.43
#2007-01-31| 819.13
#2007-02-01| 818.74
#2007-02-02| 820.37
#2007-02-05| 819.54
#2007-02-06| 818.56
#2007-02-07| 817.73
#2007-02-08| 817.82
#2007-02-09| 811.18
#2007-02-12| 808.32
#2007-02-13| 817.33
#2007-02-14| 824.76
#2007-02-15| 827.11
#2007-02-16| 831.50
#2007-02-19| .
#2007-02-20| 831.02
#2007-02-21| 831.19
#2007-02-22| 832.09
#2007-02-23| 831.57
#2007-02-26| 836.77
#2007-02-27| 803.43
#2007-02-28| 818.16
#2007-03-01| 817.42
#2007-03-02| 809.13
#2007-03-05| 796.23
#2007-03-06| 805.53
#2007-03-07| 798.66
#2007-03-08| 809.87
#2007-03-09| 813.05
#2007-03-12| 817.39
#2007-03-13| 809.02
#2007-03-14| 811.79
#2007-03-15| 810.26
#2007-03-16| 810.24
#2007-03-19| 819.81
#2007-03-20| 824.74
#2007-03-21| 837.64
#2007-03-22| 840.60
#2007-03-23| 839.38
#2007-03-26| 837.31
#2007-03-27| 837.62
#2007-03-28| 829.28
#2007-03-29| 839.27
#2007-03-30| 843.66
#2007-04-02| 845.89
#2007-04-03| 851.47
#2007-04-04| 847.86
#2007-04-05| 854.38
#2007-04-06| .
#2007-04-09| 853.53
#2007-04-10| 856.90
#2007-04-11| 848.58
#2007-04-12| 851.53
#2007-04-13| 855.37
#2007-04-16| 865.99
#2007-04-17| 867.87
#2007-04-18| 865.55
#2007-04-19| 867.59
#2007-04-20| 878.77
#2007-04-23| 874.01
#2007-04-24| 868.94
#2007-04-25| 871.41
#2007-04-26| 870.29
#2007-04-27| 865.79
#2007-04-30| 862.72
#2007-05-01| 864.10
#2007-05-02| 874.91
#2007-05-03| 884.76
#2007-05-04| 889.44
#2007-05-07| 891.06
#2007-05-08| 887.66
#2007-05-09| 892.54
#2007-05-10| 881.47
#2007-05-11| 892.13
#2007-05-14| 895.29
#2007-05-15| 901.76
#2007-05-16| 912.41
#2007-05-17| 912.53
#2007-05-18| 917.27
#2007-05-21| 919.76
#2007-05-22| 919.13
#2007-05-23| 923.22
#2007-05-24| 919.42
#2007-05-25| 924.53
#2007-05-28| .
#2007-05-29| 927.08
#2007-05-30| 939.99
#2007-05-31| 942.40
#2007-06-01| 935.16
#2007-06-04| 940.11
#2007-06-05| 932.37
#2007-06-06| 928.53
#2007-06-07| 912.12
#2007-06-08| 924.66
#2007-06-11| 924.26
#2007-06-12| 908.65
#2007-06-13| 920.01
#2007-06-14| 926.61
#2007-06-15| 926.45
#2007-06-18| 923.49
#2007-06-19| 929.74
#2007-06-20| 917.93
#2007-06-21| 920.37
#2007-06-22| 908.94
#2007-06-25| 908.32
#2007-06-26| 905.86
#2007-06-27| 912.98
#2007-06-28| 920.11
#2007-06-29| 925.48
#2007-07-02| 938.89
#2007-07-03| 941.88
#2007-07-04| .
#2007-07-05| 937.91
#2007-07-06| 942.51
#2007-07-09| 941.26
#2007-07-10| 921.03
#2007-07-11| 927.73
#2007-07-12| 940.84
#2007-07-13| 941.38
#2007-07-16| 945.80
#2007-07-17| 942.34
#2007-07-18| 938.31
#2007-07-19| 941.24
#2007-07-20| 932.81
#2007-07-23| 944.81
#2007-07-24| 936.50
#2007-07-25| 940.91
#2007-07-26| 919.91
#2007-07-27| 908.12
#2007-07-30| 915.99
#2007-07-31| 909.85
#2007-08-01| 920.32
#2007-08-02| 927.57
#2007-08-03| 903.82
#2007-08-06| 913.22
#2007-08-07| 913.90
#2007-08-08| 912.95
#2007-08-09| 889.33
#2007-08-10| 883.46
#2007-08-13| 892.67
#2007-08-14| 873.43
#2007-08-15| 863.64
#2007-08-16| 858.17
#2007-08-17| 879.17
#2007-08-20| 877.65
#2007-08-21| 886.27
#2007-08-22| 899.66
#2007-08-23| 903.84
#2007-08-24| 912.82
#2007-08-27| 909.64
#2007-08-28| 885.57
#2007-08-29| 908.52
#2007-08-30| 902.72
#2007-08-31| 907.83
#2007-09-03| .
#2007-09-04| 918.53
#2007-09-05| 905.69
#2007-09-06| 907.09
#2007-09-07| 888.24
#2007-09-10| 886.08
#2007-09-11| 900.53
#2007-09-12| 899.83
#2007-09-13| 912.19
#2007-09-14| 908.10
#2007-09-17| 904.83
#2007-09-18| 922.60
#2007-09-19| 934.32
#2007-09-20| 936.72
#2007-09-21| 947.50
#2007-09-24| 941.99
#2007-09-25| 946.51
#2007-09-26| 953.07
#2007-09-27| 954.60
#2007-09-28| 948.54
#2007-10-01| 955.32
#2007-10-02| 956.47
#2007-10-03| 949.84
#2007-10-04| 953.96
#2007-10-05| 960.85
#2007-10-08| 953.67
#2007-10-09| 956.93
#2007-10-10| 952.81
#2007-10-11| 951.91
#2007-10-12| 958.98
#2007-10-15| 948.63
#2007-10-16| 943.53
#2007-10-17| 947.82
#2007-10-18| 945.54
#2007-10-19| 934.82
#2007-10-22| 932.66
#2007-10-23| 942.21
#2007-10-24| 935.01
#2007-10-25| 928.96
#2007-10-26| 939.87
#2007-10-29| 944.06
#2007-10-30| 933.34
#2007-10-31| 942.33
#2007-11-01| 917.38
#2007-11-02| 920.96
#2007-11-05| 912.23
#2007-11-06| 914.04
#2007-11-07| 892.26
#2007-11-08| 893.83
#2007-11-09| 881.65
#2007-11-12| 868.94
#2007-11-13| 888.05
#2007-11-14| 881.74
#2007-11-15| 875.43
#2007-11-16| 882.57
#2007-11-19| 856.05
#2007-11-20| 855.74
#2007-11-21| 841.75
#2007-11-22| .
#2007-11-23| 849.99
#2007-11-26| 826.61
#2007-11-27| 831.09
#2007-11-28| 850.91
#2007-11-29| 853.11
#2007-11-30| 860.14
#2007-12-03| 860.26
#2007-12-04| 856.04
#2007-12-05| 866.69
#2007-12-06| 874.31
#2007-12-07| 876.30
#2007-12-10| 872.86
#2007-12-11| 875.01
#2007-12-12| 895.42
#2007-12-13| 892.17
#2007-12-14| 881.74
#2007-12-17| 866.79
#2007-12-18| 873.09
#2007-12-19| 867.10
#2007-12-20| 875.36
#2007-12-21| 893.85
#2007-12-24| 897.21
#2007-12-25| .
#2007-12-26| 907.10
#2007-12-27| 897.63
#2007-12-28| 902.86
#2007-12-31| 889.07
#2008-01-01| .
#2008-01-02| 877.23
#2008-01-03| 879.61
#2008-01-04| 864.93
#2008-01-07| 871.99
#2008-01-08| 845.86
#2008-01-09| 841.84
#2008-01-10| 855.00
#2008-01-11| 832.53
#2008-01-14| 838.72
#2008-01-15| 821.93
#2008-01-16| 819.76
#2008-01-17| 803.30
#2008-01-18| 768.61
#2008-01-21| .
#2008-01-22| 758.45
#2008-01-23| 768.12
#2008-01-24| 766.43
#2008-01-25| 759.71
#2008-01-28| 775.60
#2008-01-29| 798.04
#2008-01-30| 786.72
#2008-01-31| 803.76
#2008-02-01| 805.85
#2008-02-04| 804.49
#2008-02-05| 769.76
#2008-02-06| 764.33
#2008-02-07| 768.63
#2008-02-08| 763.31
#2008-02-11| 770.31
#2008-02-12| 783.30
#2008-02-13| 804.06
#2008-02-14| 788.66
#2008-02-15| 785.74
#2008-02-18| .
#2008-02-19| 753.10
#2008-02-20| 734.69
#2008-02-21| 733.67
#2008-02-22| 744.98
#2008-02-25| 756.69
#2008-02-26| 762.64
#2008-02-27| 755.20
#2008-02-28| 763.72
#2008-02-29| 739.15
#2008-03-03| 739.62
#2008-03-04| 733.15
#2008-03-05| 743.13
#2008-03-06| 731.66
#2008-03-07| 730.36
#2008-03-10| 719.43
#2008-03-11| 738.66
#2008-03-12| 726.97
#2008-03-13| 727.06
#2008-03-14| 714.79
#2008-03-17| 719.29
#2008-03-18| 742.28
#2008-03-19| 722.20
#2008-03-20| 739.47
#2008-03-21| .
#2008-03-24| 761.35
#2008-03-25| 761.51
#2008-03-26| 752.68
#2008-03-27| 752.17
#2008-03-28| 747.03
#2008-03-31| 757.89
#2008-04-01| 782.28
#2008-04-02| 777.13
#2008-04-03| 785.22
#2008-04-04| 777.03
#2008-04-07| 784.75
#2008-04-08| 783.56
#2008-04-09| 771.44
#2008-04-10| 772.00
#2008-04-11| 758.06
#2008-04-14| 755.53
#2008-04-15| 755.75
#2008-04-16| 766.80
#2008-04-17| 764.59
#2008-04-18| 769.95
#2008-04-21| 771.56
#2008-04-22| 772.62
#2008-04-23| 784.54
#2008-04-24| 789.06
#2008-04-25| 792.68
#2008-04-28| 794.02
#2008-04-29| 800.99
#2008-04-30| 804.80
#2008-05-01| 823.44
#2008-05-02| 827.94
#2008-05-05| 823.03
#2008-05-06| 822.49
#2008-05-07| 811.88
#2008-05-08| 813.83
#2008-05-09| 811.85
#2008-05-12| 818.96
#2008-05-13| 821.79
#2008-05-14| 830.82
#2008-05-15| 836.94
#2008-05-16| 839.41
#2008-05-19| 844.53
#2008-05-20| 823.53
#2008-05-21| 813.26
#2008-05-22| 814.23
#2008-05-23| 805.96
#2008-05-26| .
#2008-05-27| 809.63
#2008-05-28| 820.55
#2008-05-29| 834.20
#2008-05-30| 832.35
#2008-06-02| 821.95
#2008-06-03| 812.02
#2008-06-04| 807.81
#2008-06-05| 828.47
#2008-06-06| 810.27
#2008-06-09| 798.84
#2008-06-10| 790.95
#2008-06-11| 772.05
#2008-06-12| 770.30
#2008-06-13| 779.71
#2008-06-16| 771.14
#2008-06-17| 769.44
#2008-06-18| 761.78
#2008-06-19| 764.59
#2008-06-20| 745.58
#2008-06-23| 747.91
#2008-06-24| 746.05
#2008-06-25| 753.24
#2008-06-26| 732.17
#2008-06-27| 724.88
#2008-06-30| 740.74
#2008-07-01| 733.02
#2008-07-02| 725.49
#2008-07-03| 718.44
#2008-07-04| .
#2008-07-07| 722.82
#2008-07-08| 736.30
#2008-07-09| 721.16
#2008-07-10| 727.69
#2008-07-11| 723.13
#2008-07-14| 719.60
#2008-07-15| 718.06
#2008-07-16| 721.50
#2008-07-17| 722.24
#2008-07-18| 726.44
#2008-07-21| 722.25
#2008-07-22| 720.56
#2008-07-23| 741.88
#2008-07-24| 720.35
#2008-07-25| 716.01
#2008-07-28| 700.26
#2008-07-29| 703.23
#2008-07-30| 707.54
#2008-07-31| 703.77
#2008-08-01| 697.29
#2008-08-04| 692.38
#2008-08-05| 709.78
#2008-08-06| 702.56
#2008-08-07| 692.85
#2008-08-08| 709.99
#2008-08-11| 723.27
#2008-08-12| 719.16
#2008-08-13| 710.85
#2008-08-14| 712.91
#2008-08-15| 721.63
#2008-08-18| 716.28
#2008-08-19| 703.61
#2008-08-20| 705.64
#2008-08-21| 709.62
#2008-08-22| 719.68
#2008-08-25| 705.08
#2008-08-26| 705.00
#2008-08-27| 715.96
#2008-08-28| 734.27
#2008-08-29| 727.51
#2008-09-01| .
#2008-09-02| 732.43
#2008-09-03| 733.20
#2008-09-04| 710.58
#2008-09-05| 708.40
#2008-09-08| 726.40
#2008-09-09| 720.92
#2008-09-10| 705.80
#2008-09-11| 704.55
#2008-09-12| 707.97
#2008-09-15| 674.65
#2008-09-16| 669.89
#2008-09-17| 635.39
#2008-09-18| 652.84
#2008-09-19| 686.15
#2008-09-22| 656.48
#2008-09-23| 647.73
#2008-09-24| 651.96
#2008-09-25| 669.23
#2008-09-26| 668.72
#2008-09-29| 623.12
#2008-09-30| 637.23
#2008-10-01| 638.91
#2008-10-02| 625.36
#2008-10-03| 622.76
#2008-10-06| 594.30
#2008-10-07| 569.80
#2008-10-08| 553.50
#2008-10-09| 516.26
#2008-10-10| 503.67
#2008-10-13| 566.20
#2008-10-14| 574.66
#2008-10-15| 529.96
#2008-10-16| 541.87
#2008-10-17| 543.77
#2008-10-20| 575.31
#2008-10-21| 554.68
#2008-10-22| 513.37
#2008-10-23| 524.55
#2008-10-24| 508.21
#2008-10-27| 510.17
#2008-10-28| 571.51
#2008-10-29| 562.01
#2008-10-30| 572.12
#2008-10-31| 565.93
#2008-11-03| 590.96
#2008-11-04| 622.10
#2008-11-05| 585.18
#2008-11-06| 559.38
#2008-11-07| 573.26
#2008-11-10| 579.32
#2008-11-11| 566.51
#2008-11-12| 542.94
#2008-11-13| 586.55
#2008-11-14| 567.31
#2008-11-17| 552.58
#2008-11-18| 548.85
#2008-11-19| 517.39
#2008-11-20| 494.86
#2008-11-21| 515.14
#2008-11-24| 554.83
#2008-11-25| 565.37
#2008-11-26| 576.47
#2008-11-27| .
#2008-11-28| 582.27
#2008-12-01| 543.21
#2008-12-02| 564.81
#2008-12-03| 580.08
#2008-12-04| 563.45
#2008-12-05| 569.30
#2008-12-08| 601.14
#2008-12-09| 584.85
#2008-12-10| 572.45
#2008-12-11| 564.87
#2008-12-12| 565.91
#2008-12-15| 549.32
#2008-12-16| 571.57
#2008-12-17| 573.29
#2008-12-18| 567.09
#2008-12-19| 571.73
#2008-12-22| 569.96
#2008-12-23| 563.66
#2008-12-24| 566.26
#2008-12-25| .
#2008-12-26| 570.12
#2008-12-29| 568.89
#2008-12-30| 577.64
#2008-12-31| 586.51
#2009-01-01| .
#2009-01-02| 603.53
#2009-01-05| 585.40
#2009-01-06| 584.03
#2009-01-07| 576.63
#2009-01-08| 583.25
#2009-01-09| 573.26
#2009-01-12| 558.71
#2009-01-13| 557.89
#2009-01-14| 541.43
#2009-01-15| 535.89
#2009-01-16| 539.07
#2009-01-19| .
#2009-01-20| 530.41
#2009-01-21| 547.09
#2009-01-22| 541.12
#2009-01-23| 550.27
#2009-01-26| 563.60
#2009-01-27| 549.36
#2009-01-28| 558.12
#2009-01-29| 538.12
#2009-01-30| 531.72
#2009-02-02| 540.73
#2009-02-03| 548.88
#2009-02-04| 536.59
#2009-02-05| 544.04
#2009-02-06| 557.94
#2009-02-09| 556.18
#2009-02-10| 532.69
#2009-02-11| 530.74
#2009-02-12| 531.84
#2009-02-13| 531.84
#2009-02-16| .
#2009-02-17| 509.58
#2009-02-18| 501.83
#2009-02-19| 505.05
#2009-02-20| 512.16
#2009-02-23| 495.74
#2009-02-24| 511.29
#2009-02-25| 514.29
#2009-02-26| 516.91
#2009-02-27| 512.57
#2009-03-02| 492.30
#2009-03-03| 483.58
#2009-03-04| 497.01
#2009-03-05| 486.41
#2009-03-06| 482.57
#2009-03-09| 466.40
#2009-03-10| 495.17
#2009-03-11| 497.49
#2009-03-12| 514.37
#2009-03-13| 519.48
#2009-03-16| 518.74
#2009-03-17| 537.87
#2009-03-18| 547.80
#2009-03-19| 545.62
#2009-03-20| 535.49
#2009-03-23| 565.08
#2009-03-24| 556.68
#2009-03-25| 554.18
#2009-03-26| 561.17
#2009-03-27| 556.94
#2009-03-30| 540.71
#2009-03-31| 541.74
#2009-04-01| 559.09
#2009-04-02| 576.44
#2009-04-03| 580.47
#2009-04-06| 580.06
#2009-04-07| 565.97
#2009-04-08| 563.44
#2009-04-09| 573.85
#2009-04-10| .
#2009-04-13| 570.11
#2009-04-14| 557.86
#2009-04-15| 564.13
#2009-04-16| 570.80
#2009-04-17| 569.89
#2009-04-20| 552.07
#2009-04-21| 555.74
#2009-04-22| 560.20
#2009-04-23| 560.31
#2009-04-24| 560.06
#2009-04-27| 557.95
#2009-04-28| 563.75
#2009-04-29| 562.61
#2009-04-30| 564.89
#2009-05-01| 573.51
#2009-05-04| 589.42
#2009-05-05| 588.02
#2009-05-06| 592.46
#2009-05-07| 572.99
#2009-05-08| 573.44
#2009-05-11| 573.76
#2009-05-12| 578.70
#2009-05-13| 564.01
#2009-05-14| 565.33
#2009-05-15| 559.80
#2009-05-18| 562.20
#2009-05-19| 563.44
#2009-05-20| 561.15
#2009-05-21| 549.35
#2009-05-22| 548.74
#2009-05-25| .
#2009-05-26| 566.98
#2009-05-27| 558.24
#2009-05-28| 567.60
#2009-05-29| 571.18
#2009-06-01| 571.77
#2009-06-02| 576.02
#2009-06-03| 567.58
#2009-06-04| 567.87
#2009-06-05| 567.71
#2009-06-08| 563.77
#2009-06-09| 564.78
#2009-06-10| 565.49
#2009-06-11| 575.02
#2009-06-12| 576.89
#2009-06-15| 567.76
#2009-06-16| 562.35
#2009-06-17| 559.91
#2009-06-18| 562.38
#2009-06-19| 556.50
#2009-06-22| 556.00
#2009-06-23| 564.04
#2009-06-24| 566.75
#2009-06-25| 571.24
#2009-06-26| 572.56
#2009-06-29| 578.36
#2009-06-30| 569.09
#2009-07-01| 571.36
#2009-07-02| 559.16
#2009-07-03| .
#2009-07-06| 561.34
#2009-07-07| 550.49
#2009-07-08| 542.02
#2009-07-09| 543.05
#2009-07-10| 543.01
#2009-07-13| 549.98
#2009-07-14| 547.98
#2009-07-15| 559.64
#2009-07-16| 559.01
#2009-07-17| 562.26
#2009-07-20| 569.92
#2009-07-21| 575.10
#2009-07-22| 576.05
#2009-07-23| 592.50
#2009-07-24| 593.05
#2009-07-27| 593.88
#2009-07-28| 592.13
#2009-07-29| 594.90
#2009-07-30| 601.81
#2009-07-31| 598.41
#2009-08-03| 601.60
#2009-08-04| 601.20
#2009-08-05| 591.76
#2009-08-06| 585.20
#2009-08-07| 586.84
#2009-08-10| 585.96
#2009-08-11| 577.98
#2009-08-12| 587.45
#2009-08-13| 588.31
#2009-08-14| 586.91
#2009-08-17| 573.03
#2009-08-18| 575.20
#2009-08-19| 578.48
#2009-08-20| 582.98
#2009-08-21| 594.61
#2009-08-24| 596.22
#2009-08-25| 596.90
#2009-08-26| 599.20
#2009-08-27| 595.51
#2009-08-28| 595.57
#2009-08-31| 591.23
#2009-09-01| 578.01
#2009-09-02| 576.43
#2009-09-03| 576.10
#2009-09-04| 586.45
#2009-09-07| .
#2009-09-08| 592.58
#2009-09-09| 594.26
#2009-09-10| 606.07
#2009-09-11| 608.89
#2009-09-14| 607.36
#2009-09-15| 609.35
#2009-09-16| 607.33
#2009-09-17| 599.48
#2009-09-18| 609.09
#2009-09-21| 604.06
#2009-09-22| 602.36
#2009-09-23| 609.48
#2009-09-24| 606.84
#2009-09-25| 604.42
#2009-09-28| 613.14
#2009-09-29| 612.07
#2009-09-30| 611.69
#2009-10-01| 600.25
#2009-10-02| 597.58
#2009-10-05| 602.80
#2009-10-06| 609.55
#2009-10-07| 601.67
#2009-10-08| 598.53
#2009-10-09| 595.38
#2009-10-12| 594.98
#2009-10-13| 597.30
#2009-10-14| 596.58
#2009-10-15| 598.46
#2009-10-16| 592.86
#2009-10-19| 597.78
#2009-10-20| 594.96
#2009-10-21| 594.61
#2009-10-22| 598.21
#2009-10-23| 590.44
#2009-10-26| 582.18
#2009-10-27| 588.16
#2009-10-28| 593.94
#2009-10-29| 598.17
#2009-10-30| 587.97
#2009-11-02| 586.35
#2009-11-03| 584.45
#2009-11-04| 586.14
#2009-11-05| 594.06
#2009-11-06| 595.19
#2009-11-09| 608.16
#2009-11-10| 608.46
#2009-11-11| 609.85
#2009-11-12| 605.31
#2009-11-13| 605.56
#2009-11-16| 611.31
#2009-11-17| 612.79
#2009-11-18| 615.62
#2009-11-19| 610.44
#2009-11-20| 608.79
#2009-11-23| 624.60
#2009-11-24| 629.51
#2009-11-25| 632.90
#2009-11-26| .
#2009-11-27| 626.87
#2009-11-30| 624.79
#2009-12-01| 636.23
#2009-12-02| 641.61
#2009-12-03| 641.86
#2009-12-04| 644.52
#2009-12-07| 655.84
#2009-12-08| 650.34
#2009-12-09| 650.50
#2009-12-10| 653.36
#2009-12-11| 654.20
#2009-12-14| 651.03
#2009-12-15| 643.74
#2009-12-16| 642.63
#2009-12-17| 638.87
#2009-12-18| 641.79
#2009-12-21| 648.73
#2009-12-22| 654.41
#2009-12-23| 656.86
#2009-12-24| 659.51
#2009-12-25| .
#2009-12-28| 663.26
#2009-12-29| 663.12
#2009-12-30| 662.32
#2009-12-31| 657.43
#2010-01-01| .
#2010-01-04| 668.59
#2010-01-05| 668.59
#2010-01-06| 657.65
#2010-01-07| 652.18
#2010-01-08| 649.89
#2010-01-11| 650.64
#2010-01-12| 647.69
#2010-01-13| 645.62
#2010-01-14| 635.90
#2010-01-15| 627.34
#2010-01-18| .
#2010-01-19| 635.17
#2010-01-20| 626.03
#2010-01-21| 621.09
#2010-01-22| 613.21
#2010-01-25| 617.85
#2010-01-26| 611.31
#2010-01-27| 612.63
#2010-01-28| 608.16
#2010-01-29| 604.50
#2010-02-01| 607.41
#2010-02-02| 614.63
#2010-02-03| 609.72
#2010-02-04| 596.72
#2010-02-05| 599.94
#2010-02-08| 595.63
#2010-02-09| 602.67
#2010-02-10| 601.05
#2010-02-11| 605.58
#2010-02-12| 603.81
#2010-02-15| .
#2010-02-16| 610.18
#2010-02-17| 610.57
#2010-02-18| 612.19
#2010-02-19| 610.59
#2010-02-22| 610.11
#2010-02-23| 604.62
#2010-02-24| 606.69
#2010-02-25| 604.39
#2010-02-26| 606.34
#2010-03-01| 613.12
#2010-03-02| 614.44
#2010-03-03| 614.18
#2010-03-04| 614.70
#2010-03-05| 617.62
#2010-03-08| 623.59
#2010-03-09| 631.17
#2010-03-10| 632.35
#2010-03-11| 633.67
#2010-03-12| 633.82
#2010-03-15| 636.19
#2010-03-16| 637.45
#2010-03-17| 642.12
#2010-03-18| 645.07
#2010-03-19| 645.54
#2010-03-22| 649.70
#2010-03-23| 655.72
#2010-03-24| 647.77
#2010-03-25| 644.95
#2010-03-26| 644.70
#2010-03-29| 649.58
#2010-03-30| 647.80
#2010-03-31| 645.64
#2010-04-01| 652.36
#2010-04-02| .
#2010-04-05| 657.42
#2010-04-06| 656.39
#2010-04-07| 650.03
#2010-04-08| 653.59
#2010-04-09| 658.28
#2010-04-12| 658.35
#2010-04-13| 656.14
#2010-04-14| 657.95
#2010-04-15| 657.27
#2010-04-16| 650.17
#2010-04-19| 656.39
#2010-04-20| 661.47
#2010-04-21| 657.01
#2010-04-22| 656.31
#2010-04-23| 655.39
#2010-04-26| 654.40
#2010-04-27| 646.57
#2010-04-28| 647.83
#2010-04-29| 655.30
#2010-04-30| 649.72
#2010-05-03| 656.73
#2010-05-04| 644.25
#2010-05-05| 642.46
#2010-05-06| 628.04
#2010-05-07| 621.50
#2010-05-10| 637.13
#2010-05-11| 637.39
#2010-05-12| 645.84
#2010-05-13| 647.07
#2010-05-14| 639.27
#2010-05-17| 643.82
#2010-05-18| 640.72
#2010-05-19| 637.62
#2010-05-20| 617.93
#2010-05-21| 621.02
#2010-05-24| 616.28
#2010-05-25| 615.42
#2010-05-26| 609.51
#2010-05-27| 625.30
#2010-05-28| 620.31
#2010-05-31| .
#2010-06-01| 616.23
#2010-06-02| 628.90
#2010-06-03| 630.60
#2010-06-04| 616.05
#2010-06-07| 613.60
#2010-06-08| 622.54
#2010-06-09| 625.03
#2010-06-10| 637.82
#2010-06-11| 638.51
#2010-06-14| 639.06
#2010-06-15| 648.65
#2010-06-16| 648.88
#2010-06-17| 648.17
#2010-06-18| 645.62
#2010-06-21| 645.52
#2010-06-22| 642.05
#2010-06-23| 643.32
#2010-06-24| 634.76
#2010-06-25| 629.76
#2010-06-28| 634.15
#2010-06-29| 620.45
#2010-06-30| 612.85
#2010-07-01| 614.99
#2010-07-02| 616.41
#2010-07-05| .
#2010-07-06| 617.41
#2010-07-07| 627.73
#2010-07-08| 635.76
#2010-07-09| 638.34
#2010-07-12| 638.82
#2010-07-13| 646.17
#2010-07-14| 645.97
#2010-07-15| 646.47
#2010-07-16| 637.20
#2010-07-19| 641.69
#2010-07-20| 641.61
#2010-07-21| 642.28
#2010-07-22| 655.57
#2010-07-23| 663.45
#2010-07-26| 673.72
#2010-07-27| 673.78
#2010-07-28| 674.10
#2010-07-29| 671.86
#2010-07-30| 671.81
#2010-08-02| 684.97
#2010-08-03| 683.53
#2010-08-04| 683.86
#2010-08-05| 687.56
#2010-08-06| 682.35
#2010-08-09| 689.37
#2010-08-10| 689.70
#2010-08-11| 677.55
#2010-08-12| 682.88
#2010-08-13| 682.71
#2010-08-16| 680.44
#2010-08-17| 688.96
#2010-08-18| 693.21
#2010-08-19| 683.59
#2010-08-20| 675.55
#2010-08-23| 676.52
#2010-08-24| 677.85
#2010-08-25| 678.60
#2010-08-26| 676.68
#2010-08-27| 683.29
#2010-08-30| 676.44
#2010-08-31| 681.88
#2010-09-01| 693.85
#2010-09-02| 695.44
#2010-09-03| 699.06
#2010-09-06| .
#2010-09-07| 696.64
#2010-09-08| 699.41
#2010-09-09| 707.13
#2010-09-10| 708.79
#2010-09-13| 713.01
#2010-09-14| 713.40
#2010-09-15| 716.97
#2010-09-16| 719.21
#2010-09-17| 722.29
#2010-09-20| 733.04
#2010-09-21| 733.86
#2010-09-22| 732.47
#2010-09-23| 729.12
#2010-09-24| 736.86
#2010-09-27| 741.85
#2010-09-28| 742.15
#2010-09-29| 739.35
#2010-09-30| 737.34
#2010-10-01| 741.92
#2010-10-04| 743.76
#2010-10-05| 755.15
#2010-10-06| 753.11
#2010-10-07| 746.50
#2010-10-08| 745.44
#2010-10-11| 747.91
#2010-10-12| 748.98
#2010-10-13| 749.39
#2010-10-14| 748.74
#2010-10-15| 745.94
#2010-10-18| 751.24
#2010-10-19| 741.25
#2010-10-20| 750.76
#2010-10-21| 748.03
#2010-10-22| 746.25
#2010-10-25| 751.33
#2010-10-26| 747.59
#2010-10-27| 742.82
#2010-10-28| 744.91
#2010-10-29| 747.29
#2010-11-01| 748.72
#2010-11-02| 755.22
#2010-11-03| 757.62
#2010-11-04| 767.22
#2010-11-05| 764.33
#2010-11-08| 761.58
#2010-11-09| 759.94
#2010-11-10| 759.64
#2010-11-11| 755.13
#2010-11-12| 748.02
#2010-11-15| 751.30
#2010-11-16| 739.74
#2010-11-17| 739.96
#2010-11-18| 750.58
#2010-11-19| 751.09
#2010-11-22| 749.02
#2010-11-23| 742.11
#2010-11-24| 747.69
#2010-11-25| .
#2010-11-26| 744.41
#2010-11-29| 738.59
#2010-11-30| 737.70
#2010-12-01| 749.51
#2010-12-02| 758.06
#2010-12-03| 758.72
#2010-12-06| 758.50
#2010-12-07| 760.52
#2010-12-08| 760.85
#2010-12-09| 768.13
#2010-12-10| 774.34
#2010-12-13| 774.66
#2010-12-14| 784.84
#2010-12-15| 781.57
#2010-12-16| 782.69
#2010-12-17| 780.30
#2010-12-20| 780.73
#2010-12-21| 783.07
#2010-12-22| 786.02
#2010-12-23| 787.64
#2010-12-24| .
#2010-12-27| 789.49
#2010-12-28| 789.81
#2010-12-29| 791.26
#2010-12-30| 791.11
#2010-12-31| 792.89
#2011-01-03| 802.88
#2011-01-04| 807.17
#2011-01-05| 814.10
#2011-01-06| 802.13
#2011-01-07| 796.29
#2011-01-10| 788.90
#2011-01-11| 780.60
#2011-01-12| 784.85
#2011-01-13| 787.02
#2011-01-14| 788.51
#2011-01-17| .
#2011-01-18| 780.26
#2011-01-19| 777.90
#2011-01-20| 774.61
#2011-01-21| 778.92
#2011-01-24| 784.52
#2011-01-25| 790.20
#2011-01-26| 797.83
#2011-01-27| 792.79
#2011-01-28| 776.55
#2011-01-31| 779.16
#2011-02-01| 789.22
#2011-02-02| 785.66
#2011-02-03| 791.01
#2011-02-04| 791.52
#2011-02-07| 790.59
#2011-02-08| 791.42
#2011-02-09| 792.62
#2011-02-10| 795.14
#2011-02-11| 799.12
#2011-02-14| 795.87
#2011-02-15| 794.89
#2011-02-16| 795.48
#2011-02-17| 798.22
#2011-02-18| 799.20
#2011-02-21| .
#2011-02-22| 785.45
#2011-02-23| 776.94
#2011-02-24| 776.81
#2011-02-25| 785.01
#2011-02-28| 795.46
#2011-03-01| 782.25
#2011-03-02| 785.17
#2011-03-03| 786.66
#2011-03-04| 781.75
#2011-03-07| 779.83
#2011-03-08| 792.65
#2011-03-09| 798.34
#2011-03-10| 793.11
#2011-03-11| 789.32
#2011-03-14| 781.79
#2011-03-15| 773.50
#2011-03-16| 763.20
#2011-03-17| 778.55
#2011-03-18| 785.94
#2011-03-21| 790.39
#2011-03-22| 792.75
#2011-03-23| 793.34
#2011-03-24| 800.63
#2011-03-25| 805.47
#2011-03-28| 814.68
#2011-03-29| 826.24
#2011-03-30| 836.02
#2011-03-31| 835.85
#2011-04-01| 837.22
#2011-04-04| 837.96
#2011-04-05| 835.38
#2011-04-06| 838.86
#2011-04-07| 837.14
#2011-04-08| 838.59
#2011-04-11| 840.52
#2011-04-12| 834.92
#2011-04-13| 833.77
#2011-04-14| 835.04
#2011-04-15| 839.71
#2011-04-18| 828.74
#2011-04-19| 829.54
#2011-04-20| 835.32
#2011-04-21| 838.65
#2011-04-22| .
#2011-04-25| 836.68
#2011-04-26| 846.96
#2011-04-27| 855.70
#2011-04-28| 857.42
#2011-04-29| 853.27
#2011-05-02| 852.61
#2011-05-03| 861.21
#2011-05-04| 858.13
#2011-05-05| 850.06
#2011-05-06| 853.90
#2011-05-09| 856.65
#2011-05-10| 866.61
#2011-05-11| 860.99
#2011-05-12| 865.69
#2011-05-13| 860.59
#2011-05-16| 853.69
#2011-05-17| 855.27
#2011-05-18| 860.19
#2011-05-19| 865.61
#2011-05-20| 864.76
#2011-05-23| 859.14
#2011-05-24| 863.12
#2011-05-25| 859.24
#2011-05-26| 863.81
#2011-05-27| 867.58
#2011-05-30| .
#2011-05-31| 873.05
#2011-06-01| 860.50
#2011-06-02| 858.31
#2011-06-03| 845.53
#2011-06-06| 837.73
#2011-06-07| 837.23
#2011-06-08| 837.15
#2011-06-09| 837.69
#2011-06-10| 831.72
#2011-06-13| 835.47
#2011-06-14| 840.59
#2011-06-15| 829.82
#2011-06-16| 828.85
#2011-06-17| 834.61
#2011-06-20| 840.71
#2011-06-21| 849.60
#2011-06-22| 845.52
#2011-06-23| 843.08
#2011-06-24| 836.77
#2011-06-27| 844.21
#2011-06-28| 850.41
#2011-06-29| 856.80
#2011-06-30| 864.13
#2011-07-01| 875.34
#2011-07-04| .
#2011-07-05| 875.11
#2011-07-06| 877.69
#2011-07-07| 878.37
#2011-07-08| 874.87
#2011-07-11| 863.67
#2011-07-12| 863.56
#2011-07-13| 865.54
#2011-07-14| 858.59
#2011-07-15| 856.23
#2011-07-18| 847.70
#2011-07-19| 855.83
#2011-07-20| 854.43
#2011-07-21| 859.10
#2011-07-22| 856.35
#2011-07-25| 846.50
#2011-07-26| 844.99
#2011-07-27| 838.62
#2011-07-28| 826.16
#2011-07-29| 822.24
#2011-08-01| 827.40
#2011-08-02| 811.05
#2011-08-03| 820.43
#2011-08-04| 791.01
#2011-08-05| 791.28
#2011-08-08| 748.70
#2011-08-09| 781.05
#2011-08-10| 762.29
#2011-08-11| 782.60
#2011-08-12| 780.56
#2011-08-15| 798.35
#2011-08-16| 796.09
#2011-08-17| 806.45
#2011-08-18| 784.50
#2011-08-19| 776.12
#2011-08-22| 781.42
#2011-08-23| 801.58
#2011-08-24| 810.67
#2011-08-25| 798.49
#2011-08-26| 799.19
#2011-08-29| 812.88
#2011-08-30| 818.43
#2011-08-31| 811.15
#2011-09-01| 804.89
#2011-09-02| 795.15
#2011-09-05| .
#2011-09-06| 785.18
#2011-09-07| 795.49
#2011-09-08| 791.31
#2011-09-09| 779.47
#2011-09-12| 781.80
#2011-09-13| 790.72
#2011-09-14| 798.03
#2011-09-15| 805.10
#2011-09-16| 810.02
#2011-09-19| 801.27
#2011-09-20| 803.45
#2011-09-21| 786.65
#2011-09-22| 769.79
#2011-09-23| 774.67
#2011-09-26| 782.62
#2011-09-27| 793.19
#2011-09-28| 786.34
#2011-09-29| 791.85
#2011-09-30| 782.59
#2011-10-03| 766.53
#2011-10-04| 768.21
#2011-10-05| 776.77
#2011-10-06| 783.35
#2011-10-07| 781.55
#2011-10-10| 797.75
#2011-10-11| 792.19
#2011-10-12| 802.79
#2011-10-13| 805.13
#2011-10-14| 811.28
#2011-10-17| 805.32
#2011-10-18| 813.37
#2011-10-19| 809.05
#2011-10-20| 807.21
#2011-10-21| 815.27
#2011-10-24| 811.97
#2011-10-25| 797.86
#2011-10-26| 805.06
#2011-10-27| 823.47
#2011-10-28| 824.16
#2011-10-31| 812.21
#2011-11-01| 796.29
#2011-11-02| 806.51
#2011-11-03| 817.41
#2011-11-04| 811.26
#2011-11-07| 816.95
#2011-11-08| 820.92
#2011-11-09| 804.00
#2011-11-10| 809.62
#2011-11-11| 819.41
#2011-11-14| 810.64
#2011-11-15| 812.92
#2011-11-16| 800.71
#2011-11-17| 795.96
#2011-11-18| 793.78
#2011-11-21| 784.47
#2011-11-22| 783.14
#2011-11-23| 766.96
#2011-11-24| .
#2011-11-25| 764.96
#2011-11-28| 781.52
#2011-11-29| 787.10
#2011-11-30| 813.40
#2011-12-01| 810.56
#2011-12-02| 812.92
#2011-12-05| 817.80
#2011-12-06| 818.69
#2011-12-07| 820.36
#2011-12-08| 806.14
#2011-12-09| 813.01
#2011-12-12| 811.37
#2011-12-13| 810.58
#2011-12-14| 804.12
#2011-12-15| 807.20
#2011-12-16| 808.60
#2011-12-19| 803.87
#2011-12-20| 820.01
#2011-12-21| 823.67
#2011-12-22| 830.56
#2011-12-23| 837.34
#2011-12-26| .
#2011-12-27| 839.11
#2011-12-28| 833.54
#2011-12-29| 841.00
#2011-12-30| 843.99
#2012-01-02| .
#2012-01-03| 845.41
#2012-01-04| 841.11
#2012-01-05| 838.85
#2012-01-06| 834.09
#2012-01-09| 834.00
#2012-01-10| 839.33
#2012-01-11| 845.05
#2012-01-12| 848.35
#2012-01-13| 845.86
#2012-01-16| .
#2012-01-17| 849.02
#2012-01-18| 853.20
#2012-01-19| 855.18
#2012-01-20| 854.45
#2012-01-23| 850.75
#2012-01-24| 842.15
#2012-01-25| 845.10
#2012-01-26| 833.83
#2012-01-27| 831.28
#2012-01-30| 834.15
#2012-01-31| 835.79
#2012-02-01| 841.93
#2012-02-02| 843.34
#2012-02-03| 848.82
#2012-02-06| 850.41
#2012-02-07| 850.70
#2012-02-08| 852.65
#2012-02-09| 850.95
#2012-02-10| 844.55
#2012-02-13| 851.09
#2012-02-14| 850.38
#2012-02-15| 847.66
#2012-02-16| 851.83
#2012-02-17| 856.30
#2012-02-20| .
#2012-02-21| 860.01
#2012-02-22| 857.96
#2012-02-23| 862.97
#2012-02-24| 862.48
#2012-02-27| 862.14
#2012-02-28| 863.72
#2012-02-29| 864.33
#2012-03-01| 866.96
#2012-03-02| 869.74
#2012-03-05| 871.40
#2012-03-06| 862.97
#2012-03-07| 867.36
#2012-03-08| 873.80
#2012-03-09| 878.56
#2012-03-12| 881.00
#2012-03-13| 886.21
#2012-03-14| 881.25
#2012-03-15| 885.32
#2012-03-16| 885.21
#2012-03-19| 887.75
#2012-03-20| 886.99
#2012-03-21| 889.31
#2012-03-22| 884.62
#2012-03-23| 881.17
#2012-03-26| 887.15
#2012-03-27| 880.46
#2012-03-28| 874.90
#2012-03-29| 872.47
#2012-03-30| 873.49
#2012-04-02| 880.13
#2012-04-03| 879.44
#2012-04-04| 878.86
#2012-04-05| 876.11
#2012-04-06| .
#2012-04-09| 868.27
#2012-04-10| 853.10
#2012-04-11| 864.30
#2012-04-12| 872.29
#2012-04-13| 864.45
#2012-04-16| 865.46
#2012-04-17| 875.14
#2012-04-18| 871.00
#2012-04-19| 871.09
#2012-04-20| 875.95
#2012-04-23| 869.10
#2012-04-24| 888.82
#2012-04-25| 888.46
#2012-04-26| 898.60
#2012-04-27| 903.26
#2012-04-30| 907.14
#2012-05-01| 910.62
#2012-05-02| 910.45
#2012-05-03| 911.44
#2012-05-04| 901.99
#2012-05-07| 906.34
#2012-05-08| 903.08
#2012-05-09| 897.65
#2012-05-10| 904.91
#2012-05-11| 914.60
#2012-05-14| 908.26
#2012-05-15| 906.49
#2012-05-16| 902.78
#2012-05-17| 902.60
#2012-05-18| 906.05
#2012-05-21| 906.21
#2012-05-22| 907.22
#2012-05-23| 902.82
#2012-05-24| 906.33
#2012-05-25| 908.41
#2012-05-28| .
#2012-05-29| 915.80
#2012-05-30| 909.77
#2012-05-31| 915.67
#2012-06-01| 902.16
#2012-06-04| 907.93
#2012-06-05| 908.02
#2012-06-06| 920.75
#2012-06-07| 917.42
#2012-06-08| 927.78
#2012-06-11| 928.06
#2012-06-12| 936.86
#2012-06-13| 937.40
#2012-06-14| 951.50
#2012-06-15| 952.61
#2012-06-18| 955.51
#2012-06-19| 956.53
#2012-06-20| 953.41
#2012-06-21| 944.62
#2012-06-22| 951.26
#2012-06-25| 944.83
#2012-06-26| 948.67
#2012-06-27| 951.86
#2012-06-28| 955.12
#2012-06-29| 966.27
#2012-07-02| 978.40
#2012-07-03| 980.40
#2012-07-04| .
#2012-07-05| 975.01
#2012-07-06| 974.47
#2012-07-09| 977.83
#2012-07-10| 975.82
#2012-07-11| 974.61
#2012-07-12| 968.00
#2012-07-13| 981.22
#2012-07-16| 983.09
#2012-07-17| 992.51
#2012-07-18| 996.72
#2012-07-19| 981.87
#2012-07-20| 976.94
#2012-07-23| 973.30
#2012-07-24| 961.14
#2012-07-25| 965.83
#2012-07-26| 991.83
#2012-07-27|1010.54
#2012-07-30|1016.95
#2012-07-31|1023.00
#2012-08-01|1021.34
#2012-08-02|1014.95
#2012-08-03|1016.77
#2012-08-06|1019.50
#2012-08-07|1018.27
#2012-08-08|1019.97
#2012-08-09|1022.30
#2012-08-10|1029.91
#2012-08-13|1027.24
#2012-08-14|1026.33
#2012-08-15|1027.29
#2012-08-16|1024.78
#2012-08-17|1025.05
#2012-08-20|1018.70
#2012-08-21|1009.65
#2012-08-22|1004.17
#2012-08-23|1001.71
#2012-08-24|1013.96
#2012-08-27|1010.55
#2012-08-28|1007.71
#2012-08-29|1014.33
#2012-08-30|1008.79
#2012-08-31|1008.12
#2012-09-03| .
#2012-09-04|1015.82
#2012-09-05|1018.93
#2012-09-06|1031.99
#2012-09-07|1027.98
#2012-09-10|1031.93
#2012-09-11|1036.33
#2012-09-12|1044.07
#2012-09-13|1053.30
#2012-09-14|1035.57
#2012-09-17|1039.19
#2012-09-18|1042.76
#2012-09-19|1047.65
#2012-09-20|1051.61
#2012-09-21|1054.76
#2012-09-24|1057.17
#2012-09-25|1053.00
#2012-09-26|1051.37
#2012-09-27|1053.14
#2012-09-28|1046.49
#2012-10-01|1045.00
#2012-10-02|1045.82
#2012-10-03|1055.36
#2012-10-04|1064.52
#2012-10-05|1067.66
#2012-10-08|1060.57
#2012-10-09|1047.12
#2012-10-10|1043.59
#2012-10-11|1035.21
#2012-10-12|1023.54
#2012-10-15|1018.97
#2012-10-16|1020.11
#2012-10-17|1029.55
#2012-10-18|1040.59
#2012-10-19|1023.02
#2012-10-22|1018.00
#2012-10-23|1009.12
#2012-10-24|1007.24
#2012-10-25|1004.10
#2012-10-26|1008.82
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1008.59
#2012-11-01|1018.86
#2012-11-02|1012.28
#2012-11-05|1008.66
#2012-11-06|1009.07
#2012-11-07| 983.16
#2012-11-08| 973.97
#2012-11-09| 977.58
#2012-11-12| 982.06
#2012-11-13| 981.98
#2012-11-14| 973.24
#2012-11-15| 963.38
#2012-11-16| 959.41
#2012-11-19| 980.84
#2012-11-20| 978.15
#2012-11-21| 983.36
#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| 996.87
#2012-12-06| 996.34
#2012-12-07| 998.42
#2012-12-10| 995.50
#2012-12-11|1004.71
#2012-12-12|1014.62
#2012-12-13|1010.81
#2012-12-14|1005.17
#2012-12-17|1009.27
#2012-12-18|1011.19
#2012-12-19|1000.74
#2012-12-20|1008.10
#2012-12-21| 998.37
#2012-12-24| 998.87
#2012-12-25| 998.87
#2012-12-26| 997.85
#2012-12-27| 997.22
#2012-12-28| 987.21
#2012-12-31| 998.06
#2013-01-01| 998.06
#2013-01-02|1028.35
#2013-01-03|1025.67
#2013-01-04|1031.34
#2013-01-07|1035.84
#2013-01-08|1019.64
#2013-01-09|1017.31
#2013-01-10|1024.56
#2013-01-11|1021.19
#2013-01-14|1011.54
#2013-01-15|1003.83
#2013-01-16| 994.58
#2013-01-17| 999.14
#2013-01-18|1006.06
#2013-01-21|1006.17
#2013-01-22|1013.18
#2013-01-23|1014.77
#2013-01-24|1012.83
#2013-01-25|1015.37
#2013-01-28|1017.64
#2013-01-29|1030.04
#2013-01-30|1025.81
#2013-01-31|1030.31
#2013-02-01|1048.20
#2013-02-04|1041.97
#2013-02-05|1048.42
#2013-02-06|1050.76
#2013-02-07|1047.27
#2013-02-08|1047.16
#2013-02-11|1045.76
#2013-02-12|1049.92
#2013-02-13|1046.53
#2013-02-14|1027.96
#2013-02-15|1031.31
#2013-02-18|1031.09
#2013-02-19|1037.66
#2013-02-20|1034.37
#2013-02-21|1035.06
#2013-02-22|1043.89
#2013-02-25|1036.62
#2013-02-26|1043.41
#2013-02-27|1052.11
#2013-02-28|1053.57
#2013-03-01|1057.10
#2013-03-04|1063.99
#2013-03-05|1073.64
#2013-03-06|1068.54
#2013-03-07|1070.49
#2013-03-08|1077.95
#2013-03-11|1075.72
#2013-03-12|1080.52
#2013-03-13|1075.71
#2013-03-14|1083.08
#2013-03-15|1073.12
#2013-03-18|1073.32
#2013-03-19|1075.42
#2013-03-20|1075.43
#2013-03-21|1074.90
#2013-03-22|1082.30
#2013-03-25|1081.33
#2013-03-26|1089.55
#2013-03-27|1083.47
#2013-03-28|1087.99
#2013-03-29|1087.99
#2013-04-01|1094.64
#2013-04-02|1101.79
#2013-04-03|1092.85
#2013-04-04|1105.71
#2013-04-05|1109.64
#2013-04-08|1115.62
#2013-04-09|1118.54
#2013-04-10|1131.14
#2013-04-11|1141.28
#2013-04-12|1144.29
#2013-04-15|1136.30
#2013-04-16|1138.34
#2013-04-17|1126.35
#2013-04-18|1137.47
#2013-04-19|1155.38
#2013-04-22|1160.89
#2013-04-23|1166.90
#2013-04-24|1135.55
#2013-04-25|1154.02
#2013-04-26|1151.26
#2013-04-29|1154.67
#2013-04-30|1160.93
#2013-05-01|1150.57
#2013-05-02|1151.98
#2013-05-03|1151.59
#2013-05-06|1144.36
#2013-05-07|1157.16
#2013-05-08|1166.64
#2013-05-09|1156.16
#2013-05-10|1158.93
#2013-05-13|1150.72
#2013-05-14|1160.37
#2013-05-15|1166.23
#2013-05-16|1159.51
#2013-05-17|1162.59
#2013-05-20|1154.37
#2013-05-21|1147.52
#2013-05-22|1133.95
#2013-05-23|1138.31
#2013-05-24|1135.16
#2013-05-27|1135.43
#2013-05-28|1121.68
#2013-05-29|1105.13
#2013-05-30|1097.32
#2013-05-31|1082.68
#2013-06-03|1084.00
#2013-06-04|1092.64
#2013-06-05|1081.52
#2013-06-06|1103.97
#2013-06-07|1100.96
#2013-06-10|1109.53
#2013-06-11|1103.30
#2013-06-12|1097.75
#2013-06-13|1116.58
#2013-06-14|1114.36
#2013-06-17|1108.56
#2013-06-18|1122.33
#2013-06-19|1093.15
#2013-06-20|1066.68
#2013-06-21|1072.30
#2013-06-24|1065.18
#2013-06-25|1085.41
#2013-06-26|1089.27
#2013-06-27|1099.38
#2013-06-28|1093.70
#2013-07-01|1092.76
#2013-07-02|1098.35
#2013-07-03|1102.72
#2013-07-04|1102.91
#2013-07-05|1107.54
#2013-07-08|1113.42
#2013-07-09|1112.51
#2013-07-10|1110.53
#2013-07-11|1126.41
#2013-07-12|1121.26
#2013-07-15|1117.05
#2013-07-16|1123.47
#2013-07-17|1127.59
#2013-07-18|1118.96
#2013-07-19|1120.43
#2013-07-22|1118.68
#2013-07-23|1122.61
#2013-07-24|1117.01
#2013-07-25|1117.44
#2013-07-26|1121.40
#2013-07-29|1128.88
#2013-07-30|1113.73
#2013-07-31|1102.73
#2013-08-01|1113.27
#2013-08-02|1114.61
#2013-08-05|1115.23
#2013-08-06|1110.63
#2013-08-07|1109.49
#2013-08-08|1099.42
#2013-08-09|1090.40
#2013-08-12|1093.84
#2013-08-13|1087.41
#2013-08-14|1085.08
#2013-08-15|1077.53
#2013-08-16|1067.05
#2013-08-19|1058.88
#2013-08-20|1063.83
#2013-08-21|1051.72
#2013-08-22|1055.21
#2013-08-23|1069.30
#2013-08-26|1057.33
#2013-08-27|1054.79
#2013-08-28|1050.41
#2013-08-29|1062.92
#2013-08-30|1060.07
#2013-09-02|1060.11
#2013-09-03|1046.72
#2013-09-04|1059.37
#2013-09-05|1051.50
#2013-09-06|1051.03
#2013-09-09|1054.45
#2013-09-10|1066.57
#2013-09-11|1068.00
#2013-09-12|1075.83
#2013-09-13|1077.55
#2013-09-16|1085.23
#2013-09-17|1090.69
#2013-09-18|1095.89
#2013-09-19|1094.12
#2013-09-20|1080.08
#2013-09-23|1081.68
#2013-09-24|1074.92
#2013-09-25|1072.54
#2013-09-26|1081.94
#2013-09-27|1072.42
#2013-09-30|1066.93
#2013-10-01|1073.13
#2013-10-02|1069.44
#2013-10-03|1064.62
#2013-10-04|1066.73
#2013-10-07|1072.37
#2013-10-08|1058.39
#2013-10-09|1069.73
#2013-10-10|1085.09
#2013-10-11|1088.94
#2013-10-14|1083.36
#2013-10-15|1076.07
#2013-10-16|1093.17
#2013-10-17|1113.04
#2013-10-18|1124.42
#2013-10-21|1135.41
#2013-10-22|1141.46
#2013-10-23|1137.79
#2013-10-24|1127.96
#2013-10-25|1138.25
#2013-10-28|1142.63
#2013-10-29|1157.85
#2013-10-30|1153.42
#2013-10-31|1152.05
#2013-11-01|1150.54
#2013-11-04|1158.86
#2013-11-05|1140.30
#2013-11-06|1149.54
#2013-11-07|1129.82
#2013-11-08|1130.83
#2013-11-11|1126.75
#2013-11-12|1129.31
#2013-11-13|1127.26
#2013-11-14|1130.87
#2013-11-15|1137.04
#2013-11-18|1143.09
#2013-11-19|1142.39
#2013-11-20|1133.07
#2013-11-21|1131.25
#2013-11-22|1129.91
#2013-11-25|1127.14
#2013-11-26|1127.30
#2013-11-27|1128.43
#2013-11-28|1128.52
#2013-11-29|1123.54
#2013-12-02|1114.48
#2013-12-03|1116.09
#2013-12-04|1112.78
#2013-12-05|1103.61
#2013-12-06|1114.24
#2013-12-09|1117.81
#2013-12-10|1109.58
#2013-12-11|1095.84
#2013-12-12|1091.67
#2013-12-13|1090.15
#2013-12-16|1095.34
#2013-12-17|1087.55
#2013-12-18|1103.18
#2013-12-19|1105.34
#2013-12-20|1100.65
#2013-12-23|1112.54
#2013-12-24|1120.52
#2013-12-25|1120.52
#2013-12-26|1125.65
#2013-12-27|1126.66
#2013-12-30|1127.54
#2013-12-31|1127.41
#2014-01-01|1127.41
#2014-01-02|1120.39
#2014-01-03|1113.40
#2014-01-06|1118.34
#2014-01-07|1124.11
#2014-01-08|1118.11
#2014-01-09|1098.29
#2014-01-10|1102.46
#2014-01-13|1092.17
#2014-01-14|1097.58
#2014-01-15|1111.50
#2014-01-16|1115.56
#2014-01-17|1110.04
#2014-01-20|1110.42
#2014-01-21|1103.99
#2014-01-22|1097.26
#2014-01-23|1105.61
#2014-01-24|1093.34
#2014-01-27|1094.20
#2014-01-28|1094.56
#2014-01-29|1089.03
#2014-01-30|1092.51
#2014-01-31|1093.99
#2014-02-03|1056.82
#2014-02-04|1066.57
#2014-02-05|1061.96
#2014-02-06|1063.58
#2014-02-07|1071.78
#2014-02-10|1074.80
#2014-02-11|1087.27
#2014-02-12|1089.38
#2014-02-13|1100.10
#2014-02-14|1091.27
#2014-02-17|1091.30
#2014-02-18|1083.38
#2014-02-19|1087.23
#2014-02-20|1106.43
#2014-02-21|1093.27
#2014-02-24|1081.64
#2014-02-25|1076.44
#2014-02-26|1071.07
#2014-02-27|1086.34
#2014-02-28|1083.03
#2014-03-03|1078.94
#2014-03-04|1090.27
#2014-03-05|1086.29
#2014-03-06|1090.69
#2014-03-07|1090.17
#2014-03-10|1087.12
#2014-03-11|1082.09
#2014-03-12|1081.53
#2014-03-13|1077.51
#2014-03-14|1079.96
#2014-03-17|1088.78
#2014-03-18|1096.46
#2014-03-19|1091.36
#2014-03-20|1114.51
#2014-03-21|1115.17
#2014-03-24|1117.51
#2014-03-25|1122.28
#2014-03-26|1118.06
#2014-03-27|1132.58
#2014-03-28|1132.66
#2014-03-31|1134.31
#2014-04-01|1140.07
#2014-04-02|1143.26
#2014-04-03|1148.15
#2014-04-04|1144.16
#2014-04-07|1141.29
#2014-04-08|1151.71
#2014-04-09|1146.60
#2014-04-10|1140.42
#2014-04-11|1133.55
#2014-04-14|1138.85
#2014-04-15|1139.75
#2014-04-16|1150.56
#2014-04-17|1155.48
#2014-04-18|1155.31
#2014-04-21|1160.08
#2014-04-22|1162.51
#2014-04-23|1140.42
#2014-04-24|1122.81
#2014-04-25|1116.38
#2014-04-28|1127.07
#2014-04-29|1136.07
#2014-04-30|1144.20
#2014-05-01|1150.57
#2014-05-02|1152.23
#2014-05-05|1158.82
#2014-05-06|1154.52
#2014-05-07|1165.49
#2014-05-08|1179.05
#2014-05-09|1180.50
#2014-05-12|1181.13
#2014-05-13|1174.88
#2014-05-14|1179.27
#2014-05-15|1181.66
#2014-05-16|1194.26
#2014-05-19|1191.53
#2014-05-20|1173.80
#2014-05-21|1176.17
#2014-05-22|1181.52
#2014-05-23|1184.12
#2014-05-26|1184.31
#2014-05-27|1182.08
#2014-05-28|1186.14
#2014-05-29|1186.47
#2014-05-30|1190.10
#2014-06-02|1190.11
#2014-06-03|1179.42
#2014-06-04|1177.02
#2014-06-05|1177.47
#2014-06-06|1176.76
#2014-06-09|1178.21
#2014-06-10|1176.33
#2014-06-11|1171.11
#2014-06-12|1166.98
#2014-06-13|1173.15
#2014-06-16|1173.70
#2014-06-17|1173.38
#2014-06-18|1180.11
#2014-06-19|1182.64
#2014-06-20|1181.50
#2014-06-23|1184.26
#2014-06-24|1177.14
#2014-06-25|1179.33
#2014-06-26|1177.12
#2014-06-27|1181.20
#2014-06-30|1178.60
#2014-07-01|1184.68
#2014-07-02|1187.93
#2014-07-03|1191.70
#2014-07-04|1192.06
#2014-07-07|1192.55
#2014-07-08|1186.50
#2014-07-09|1191.62
#2014-07-10|1199.15
#2014-07-11|1207.32
#2014-07-14|1211.29
#2014-07-15|1214.03
#2014-07-16|1221.65
#2014-07-17|1207.69
#2014-07-18|1215.70
#2014-07-21|1211.14
#2014-07-22|1214.80
#2014-07-23|1215.39
#2014-07-24|1210.82
#2014-07-25|1211.40
#2014-07-28|1217.57
#2014-07-29|1240.52
#2014-07-30|1234.64
#2014-07-31|1210.04
#2014-08-01|1199.67
#2014-08-04|1204.02
#2014-08-05|1196.10
#2014-08-06|1181.18
#2014-08-07|1171.02
#2014-08-08|1176.13
#2014-08-11|1177.35
#2014-08-12|1181.87
#2014-08-13|1182.67
#2014-08-14|1186.29
#2014-08-15|1182.79
#2014-08-18|1182.06
#2014-08-19|1178.58
#2014-08-20|1181.87
#2014-08-21|1184.76
#2014-08-22|1180.67
#2014-08-25|1187.28
#2014-08-26|1188.68
#2014-08-27|1195.38
#2014-08-28|1195.60
#2014-08-29|1202.70
#2014-09-01|1202.59
#2014-09-02|1200.36
#2014-09-03|1203.86
#2014-09-04|1202.86
#2014-09-05|1209.23
#2014-09-08|1203.14
#2014-09-09|1189.97
#2014-09-10|1189.07
#2014-09-11|1196.18
#2014-09-12|1183.50
#2014-09-15|1185.13
#2014-09-16|1193.69
#2014-09-17|1199.03
#2014-09-18|1207.47
#2014-09-19|1215.89
#2014-09-22|1211.66
#2014-09-23|1204.26
#2014-09-24|1207.96
#2014-09-25|1194.49
#2014-09-26|1200.51
#2014-09-29|1199.93
#2014-09-30|1202.58
#2014-10-01|1189.20
#2014-10-02|1189.30
#2014-10-03|1199.73
#2014-10-06|1203.62
#2014-10-07|1195.20
#2014-10-08|1207.69
#2014-10-09|1186.58
#2014-10-10|1175.60
#2014-10-13|1161.56
#2014-10-14|1162.40
#2014-10-15|1159.31
#2014-10-16|1154.59
#2014-10-17|1167.29
#2014-10-20|1176.61
#2014-10-21|1186.85
#2014-10-22|1180.18
#2014-10-23|1170.23
#2014-10-24|1179.42
#2014-10-27|1190.80
#2014-10-28|1203.68
#2014-10-29|1202.59
#2014-10-30|1206.87
#2014-10-31|1215.59
#2014-11-03|1218.02
#2014-11-04|1213.78
#2014-11-05|1215.61
#2014-11-06|1205.51
#2014-11-07|1215.87
#2014-11-10|1219.32
#2014-11-11|1217.94
#2014-11-12|1227.27
#2014-11-13|1234.73
#2014-11-14|1242.95
#2014-11-17|1241.05
#2014-11-18|1239.16
#2014-11-19|1226.57
#2014-11-20|1222.71
#2014-11-21|1225.27
#2014-11-24|1210.37
#2014-11-25|1209.81
#2014-11-26|1223.81
#2014-11-27|1223.79
#2014-11-28|1232.96
#2014-12-01|1220.67
#2014-12-02|1198.54
#2014-12-03|1190.67
#2014-12-04|1188.15
#2014-12-05|1185.86
#2014-12-08|1185.26
#2014-12-09|1150.84
#2014-12-10|1133.08
#2014-12-11|1140.71
#2014-12-12|1119.95
#2014-12-15|1119.54
#2014-12-16|1119.55
#2014-12-17|1139.93
#2014-12-18|1160.63
#2014-12-19|1161.51
#2014-12-22|1172.25
#2014-12-23|1176.56
#2014-12-24|1175.87
#2014-12-25|1175.87
#2014-12-26|1181.95
#2014-12-29|1178.30
#2014-12-30|1173.35
#2014-12-31|1159.84
#2015-01-01|1159.84
#2015-01-02|1165.35
#2015-01-05|1152.07
#2015-01-06|1154.76
#2015-01-07|1154.65
#2015-01-08|1172.21
#2015-01-09|1164.55
#2015-01-12|1170.38
#2015-01-13|1172.55
#2015-01-14|1167.49
#2015-01-15|1166.24
#2015-01-16|1185.15
#2015-01-19|1185.34
#2015-01-20|1189.84
#2015-01-21|1191.39
#2015-01-22|1189.08
#2015-01-23|1176.35
#2015-01-26|1171.48
#2015-01-27|1159.84
#2015-01-28|1152.16
#2015-01-29|1155.20
#2015-01-30|1148.13
#2015-02-02|1173.79
#2015-02-03|1197.40
#2015-02-04|1198.83
#2015-02-05|1203.52
#2015-02-06|1220.58
#2015-02-09|1215.59
#2015-02-10|1225.65
#2015-02-11|1224.18
#2015-02-12|1223.94
#2015-02-13|1223.93
#2015-02-16|1223.79
#2015-02-17|1223.17
#2015-02-18|1213.87
#2015-02-19|1207.52
#2015-02-20|1209.21
#2015-02-23|1201.37
#2015-02-24|1206.62
#2015-02-25|1211.17
#2015-02-26|1215.69
#2015-02-27|1220.19
#2015-03-02|1221.07
#2015-03-03|1219.54
#2015-03-04|1207.76
#2015-03-05|1206.99
#2015-03-06|1188.91
#2015-03-09|1185.90
#2015-03-10|1167.30
#2015-03-11|1167.46
#2015-03-12|1187.35
#2015-03-13|1180.37
#2015-03-16|1190.27
#2015-03-17|1186.41
#2015-03-18|1203.93
#2015-03-19|1195.15
#2015-03-20|1200.81
#2015-03-23|1203.03
#2015-03-24|1197.51
#2015-03-25|1179.56
#2015-03-26|1179.30
#2015-03-27|1179.49
#2015-03-30|1187.95
#2015-03-31|1176.38
#2015-04-01|1186.59
#2015-04-02|1198.25
#2015-04-03|1198.69
#2015-04-06|1203.39
#2015-04-07|1196.87
#2015-04-08|1200.09
#2015-04-09|1199.57
#2015-04-10|1202.83
#2015-04-13|1201.41
#2015-04-14|1201.20
#2015-04-15|1206.68
#2015-04-16|1202.80
#2015-04-17|1193.08
#2015-04-20|1206.04
#2015-04-21|1204.43
#2015-04-22|1212.73
#2015-04-23|1237.62
#2015-04-24|1232.72
#2015-04-27|1231.95
#2015-04-28|1248.90
#2015-04-29|1246.48
#2015-04-30|1239.85
#2015-05-01|1237.71
#2015-05-04|1240.87
#2015-05-05|1222.40
#2015-05-06|1210.37
#2015-05-07|1209.83
#2015-05-08|1220.08
#2015-05-11|1213.27
#2015-05-12|1213.92
#2015-05-13|1215.55
#2015-05-14|1222.14
#2015-05-15|1224.99
#2015-05-18|1230.23
#2015-05-19|1219.21
#2015-05-20|1224.46
#2015-05-21|1233.07
#2015-05-22|1224.39
#2015-05-25|1224.57
#2015-05-26|1221.22
#2015-05-27|1229.22
#2015-05-28|1226.19
#2015-05-29|1221.60
#2015-06-01|1216.18
#2015-06-02|1216.96
#2015-06-03|1226.31
#2015-06-04|1218.06
#2015-06-05|1198.48
#2015-06-08|1200.11
#2015-06-09|1197.70
#2015-06-10|1203.90
#2015-06-11|1209.14
#2015-06-12|1200.32
#2015-06-15|1193.83
#2015-06-16|1201.62
#2015-06-17|1202.12
#2015-06-18|1212.90
#2015-06-19|1208.27
#2015-06-22|1211.75
#2015-06-23|1225.88
#2015-06-24|1216.96
#2015-06-25|1221.76
#2015-06-26|1220.83
#2015-06-29|1202.68
#2015-06-30|1198.11
#2015-07-01|1203.33
#2015-07-02|1207.17
#2015-07-03|1207.17
#2015-07-06|1201.68
#2015-07-07|1205.61
#2015-07-08|1194.08
#2015-07-09|1185.12
#2015-07-10|1199.23
#2015-07-13|1205.56
#2015-07-14|1212.64
#2015-07-15|1205.01
#2015-07-16|1218.24
#2015-07-17|1213.20
#2015-07-20|1216.41
#2015-07-21|1197.11
#2015-07-22|1184.93
#2015-07-23|1181.15
#2015-07-24|1178.93
#2015-07-27|1175.04
#2015-07-28|1177.19
#2015-07-29|1187.99
#2015-07-30|1192.35
#2015-07-31|1197.09
#2015-08-03|1199.44
#2015-08-04|1194.01
#2015-08-05|1192.73
#2015-08-06|1187.24
#2015-08-07|1183.48
#2015-08-10|1204.36
#2015-08-11|1204.82
#2015-08-12|1200.98
#2015-08-13|1195.10
#2015-08-14|1199.98
#2015-08-17|1205.40
#2015-08-18|1205.43
#2015-08-19|1205.30
#2015-08-20|1188.43
#2015-08-21|1170.53
#2015-08-24|1132.22
#2015-08-25|1108.45
#2015-08-26|1141.82
#2015-08-27|1167.77
#2015-08-28|1165.63
#2015-08-31|1161.78
#2015-09-01|1132.52
#2015-09-02|1148.34
#2015-09-03|1159.17
#2015-09-04|1140.55
#2015-09-07|1140.33
#2015-09-08|1163.49
#2015-09-09|1151.74
#2015-09-10|1150.08
#2015-09-11|1150.64
#2015-09-14|1146.60
#2015-09-15|1161.53
#2015-09-16|1160.73
#2015-09-17|1150.75
#2015-09-18|1140.68
#2015-09-21|1143.68
#2015-09-22|1131.24
#2015-09-23|1125.54
#2015-09-24|1123.62
#2015-09-25|1128.07
#2015-09-28|1110.99
#2015-09-29|1109.60
#2015-09-30|1119.89
#2015-10-01|1112.92
#2015-10-02|1116.77
#2015-10-05|1146.16
#2015-10-06|1143.27
#2015-10-07|1153.92
#2015-10-08|1163.25
#2015-10-09|1157.49
#2015-10-12|1161.91
#2015-10-13|1160.72
#2015-10-14|1156.67
#2015-10-15|1172.15
#2015-10-16|1177.70
#2015-10-19|1175.76
#2015-10-20|1185.32
#2015-10-21|1177.53
#2015-10-22|1199.59
#2015-10-23|1201.04
#2015-10-26|1202.21
#2015-10-27|1188.99
#2015-10-28|1201.61
#2015-10-29|1198.80
#2015-10-30|1202.82
#2015-11-02|1206.53
#2015-11-03|1201.66
#2015-11-04|1194.67
#2015-11-05|1191.72
#2015-11-06|1183.04
#2015-11-09|1172.51
#2015-11-10|1167.47
#2015-11-11|1171.16
#2015-11-12|1161.05
#2015-11-13|1147.49
#2015-11-16|1170.18
#2015-11-17|1173.35
#2015-11-18|1181.15
#2015-11-19|1186.92
#2015-11-20|1182.41
#2015-11-23|1174.76
#2015-11-24|1175.82
#2015-11-25|1173.30
#2015-11-26|1173.68
#2015-11-27|1178.51
#2015-11-30|1181.27
#2015-12-01|1186.94
#2015-12-02|1174.66
#2015-12-03|1161.78
#2015-12-04|1189.72
#2015-12-07|1194.66
#2015-12-08|1183.95
#2015-12-09|1173.98
#2015-12-10|1174.86
#2015-12-11|1155.35
#2015-12-14|1166.72
#2015-12-15|1174.55
#2015-12-16|1197.55
#2015-12-17|1181.63
#2015-12-18|1168.56
#2015-12-21|1180.28
#2015-12-22|1191.26
#2015-12-23|1207.95
#2015-12-24|1203.12
#2015-12-25|1203.12
#2015-12-28|1204.42
#2015-12-29|1213.51
#2015-12-30|1202.86
#2015-12-31|1190.82
#2016-01-01|1190.82
#2016-01-04|1184.07
#2016-01-05|1196.39
#2016-01-06|1189.62
#2016-01-07|1173.44
#2016-01-08|1167.71
#2016-01-11|1176.37
#2016-01-12|1172.21
#2016-01-13|1155.77
#2016-01-14|1174.72
#2016-01-15|1157.76
#2016-01-18|1157.19
#2016-01-19|1169.23
#2016-01-20|1150.15
#2016-01-21|1174.66
#2016-01-22|1206.02
#2016-01-25|1201.05
#2016-01-26|1226.22
#2016-01-27|1231.30
#2016-01-28|1232.44
#2016-01-29|1255.79
#2016-02-01|1266.56
#2016-02-02|1251.14
#2016-02-03|1270.40
#2016-02-04|1270.82
#2016-02-05|1274.64
#2016-02-08|1264.28
#2016-02-09|1252.08
#2016-02-10|1247.65
#2016-02-11|1242.05
#2016-02-12|1257.63
#2016-02-15|1258.02
#2016-02-16|1265.46
#2016-02-17|1271.17
#2016-02-18|1283.88
#2016-02-19|1272.92
#2016-02-22|1283.45
#2016-02-23|1277.59
#2016-02-24|1288.74
#2016-02-25|1298.39
#2016-02-26|1294.11
#2016-02-29|1290.56
#2016-03-01|1308.40
#2016-03-02|1321.41
#2016-03-03|1324.83
#2016-03-04|1322.52
#2016-03-07|1331.51
#2016-03-08|1331.25
#2016-03-09|1328.82
#2016-03-10|1332.05
#2016-03-11|1337.95
#2016-03-14|1336.63
#2016-03-15|1337.99
#2016-03-16|1349.61
#2016-03-17|1361.96
#2016-03-18|1349.03
#2016-03-21|1355.68
#2016-03-22|1348.94
#2016-03-23|1341.66
#2016-03-24|1354.13
#2016-03-25|1354.13
#2016-03-28|1356.36
#2016-03-29|1373.72
#2016-03-30|1375.41
#2016-03-31|1372.63
#2016-04-01|1371.72
#2016-04-04|1380.02
#2016-04-05|1369.43
#2016-04-06|1369.63
#2016-04-07|1351.28
#2016-04-08|1353.59
#2016-04-11|1345.36
#2016-04-12|1355.06
#2016-04-13|1344.60
#2016-04-14|1347.70
#2016-04-15|1349.51
#2016-04-18|1356.50
#2016-04-19|1366.54
#2016-04-20|1361.27
#2016-04-21|1327.39
#2016-04-22|1337.24
#2016-04-25|1340.67
#2016-04-26|1336.07
#2016-04-27|1358.48
#2016-04-28|1350.54
#2016-04-29|1349.71
#2016-05-02|1360.69
#2016-05-03|1346.21
#2016-05-04|1347.16
#2016-05-05|1339.54
#2016-05-06|1347.40
#2016-05-09|1343.74
#2016-05-10|1359.67
#2016-05-11|1353.60
#2016-05-12|1362.01
#2016-05-13|1348.10
#2016-05-16|1354.32
#2016-05-17|1346.11
#2016-05-18|1331.32
#2016-05-19|1321.45
#2016-05-20|1324.33
#2016-05-23|1316.39
#2016-05-24|1326.93
#2016-05-25|1331.64
#2016-05-26|1340.03
#2016-05-27|1346.80
#2016-05-30|1346.79
#2016-05-31|1352.33
#2016-06-01|1339.66
#2016-06-02|1347.16
#2016-06-03|1354.57
#2016-06-06|1354.78
#2016-06-07|1374.43
#2016-06-08|1373.40
#2016-06-09|1378.88
#2016-06-10|1385.72
#2016-06-13|1380.25
#2016-06-14|1387.35
#2016-06-15|1384.88
#2016-06-16|1395.22
#2016-06-17|1403.21
#2016-06-20|1407.40
#2016-06-21|1417.63
#2016-06-22|1419.53
#2016-06-23|1439.59
#2016-06-24|1421.38
#2016-06-27|1426.10
#2016-06-28|1432.96
#2016-06-29|1449.91
#2016-06-30|1470.65
#2016-07-01|1480.03
#2016-07-04|1480.77
#2016-07-05|1480.22
#2016-07-06|1487.42
#2016-07-07|1467.89
#2016-07-08|1481.30
#2016-07-11|1481.55
#2016-07-12|1478.46
#2016-07-13|1488.98
#2016-07-14|1492.04
#2016-07-15|1494.28
#2016-07-18|1492.46
#2016-07-19|1486.35
#2016-07-20|1485.72
#2016-07-21|1480.81
#2016-07-22|1500.17
#2016-07-25|1496.42
#2016-07-26|1477.54
#2016-07-27|1485.41
#2016-07-28|1477.07
#2016-07-29|1496.41
#2016-08-01|1484.28
#2016-08-02|1474.66
#2016-08-03|1473.35
#2016-08-04|1473.63
#2016-08-05|1471.43
#2016-08-08|1468.65
#2016-08-09|1472.66
#2016-08-10|1475.87
#2016-08-11|1478.84
#2016-08-12|1473.95
#2016-08-15|1469.62
#2016-08-16|1441.50
#2016-08-17|1443.03
#2016-08-18|1434.27
#2016-08-19|1421.85
#2016-08-22|1422.53
#2016-08-23|1423.06
#2016-08-24|1421.40
#2016-08-25|1427.19
#2016-08-26|1413.10
#2016-08-29|1423.13
#2016-08-30|1418.23
#2016-08-31|1417.31
#2016-09-01|1421.05
#2016-09-02|1427.93
#2016-09-05|1428.59
#2016-09-06|1440.31
#2016-09-07|1441.53
#2016-09-08|1439.21
#2016-09-09|1391.10
#2016-09-12|1415.74
#2016-09-13|1388.10
#2016-09-14|1387.19
#2016-09-15|1403.81
#2016-09-16|1395.97
#2016-09-19|1389.35
#2016-09-20|1386.26
#2016-09-21|1403.40
#2016-09-22|1421.95
#2016-09-23|1423.81
#2016-09-26|1416.58
#2016-09-27|1423.57
#2016-09-28|1412.53
#2016-09-29|1412.07
#2016-09-30|1407.59
#2016-10-03|1408.70
#2016-10-04|1388.56
#2016-10-05|1378.46
#2016-10-06|1376.89
#2016-10-07|1368.82
#2016-10-10|1376.10
#2016-10-11|1372.22
#2016-10-12|1380.63
#2016-10-13|1381.14
#2016-10-14|1380.47
#2016-10-17|1381.84
#2016-10-18|1385.74
#2016-10-19|1389.43
#2016-10-20|1363.51
#2016-10-21|1338.22
#2016-10-24|1333.92
#2016-10-25|1325.15
#2016-10-26|1319.03
#2016-10-27|1334.78
#2016-10-28|1331.80
#2016-10-31|1332.75
#2016-11-01|1319.61
#2016-11-02|1302.69
#2016-11-03|1302.36
#2016-11-04|1301.38
#2016-11-07|1313.24
#2016-11-08|1320.57
#2016-11-09|1328.67
#2016-11-10|1297.80
#2016-11-11|1296.35
#2016-11-14|1284.71
#2016-11-15|1310.17
#2016-11-16|1322.77
#2016-11-17|1327.80
#2016-11-18|1332.31
#2016-11-21|1340.67
#2016-11-22|1362.89
#2016-11-23|1371.46
#2016-11-24|1371.92
#2016-11-25|1384.58
#2016-11-28|1394.09
#2016-11-29|1391.32
#2016-11-30|1364.19
#2016-12-01|1364.70
#2016-12-02|1363.17
#2016-12-05|1365.99
#2016-12-06|1382.60
#2016-12-07|1414.46
#2016-12-08|1412.07
#2016-12-09|1414.19
#2016-12-12|1427.13
#2016-12-13|1439.74
#2016-12-14|1425.34
#2016-12-15|1430.32
#2016-12-16|1437.13
#2016-12-19|1452.41
#2016-12-20|1458.54
#2016-12-21|1454.38
#2016-12-22|1467.44
#2016-12-23|1468.86
#2016-12-26|1468.86
#2016-12-27|1467.73
#2016-12-28|1461.67
#2016-12-29|1468.54
#2016-12-30|1461.42
#2017-01-02|1461.42
#2017-01-03|1487.87
#2017-01-04|1487.36
#2017-01-05|1486.88
#2017-01-06|1465.10
#2017-01-09|1449.37
#2017-01-10|1452.25
#2017-01-11|1445.17
#2017-01-12|1454.41
#2017-01-13|1453.77
#2017-01-16|1453.36
#2017-01-17|1458.82
#2017-01-18|1450.07
#2017-01-19|1451.75
#2017-01-20|1462.88
#2017-01-23|1469.03
#2017-01-24|1439.91
#2017-01-25|1437.18
#2017-01-26|1442.20
#2017-01-27|1450.05
#2017-01-30|1443.06
#2017-01-31|1446.05
#2017-02-01|1435.58
#2017-02-02|1419.56
#2017-02-03|1425.32
#2017-02-06|1412.97
#2017-02-07|1414.40
#2017-02-08|1419.24
#2017-02-09|1425.15
#2017-02-10|1429.33
#2017-02-13|1414.03
#2017-02-14|1412.29
#2017-02-15|1416.46
#2017-02-16|1422.12
#2017-02-17|1435.16
#2017-02-20|1435.38
#2017-02-21|1442.00
#2017-02-22|1442.99
#2017-02-23|1453.22
#2017-02-24|1458.72
#2017-02-27|1445.38
#2017-02-28|1437.33
#2017-03-01|1442.16
#2017-03-02|1442.13
#2017-03-03|1442.08
#2017-03-06|1440.08
#2017-03-07|1429.92
#2017-03-08|1423.22
#2017-03-09|1428.68
#2017-03-10|1438.50
#2017-03-13|1441.04
#2017-03-14|1432.89
#2017-03-15|1451.22
#2017-03-16|1449.94
#2017-03-17|1457.91
#2017-03-20|1451.89
#2017-03-21|1445.53
#2017-03-22|1434.59
#2017-03-23|1433.97
#2017-03-24|1436.29
#2017-03-27|1427.95
#2017-03-28|1430.40
#2017-03-29|1428.64
#2017-03-30|1435.24
#2017-03-31|1428.35
#2017-04-03|1431.88
#2017-04-04|1437.40
#2017-04-05|1432.24
#2017-04-06|1426.75
#2017-04-07|1431.19
#2017-04-10|1429.53
#2017-04-11|1430.72
#2017-04-12|1439.37
#2017-04-13|1431.56
#2017-04-14|1431.56
#2017-04-17|1437.98
#2017-04-18|1437.85
#2017-04-19|1435.39
#2017-04-20|1431.91
#2017-04-21|1413.15
#2017-04-24|1414.92
#2017-04-25|1412.16
#2017-04-26|1430.04
#2017-04-27|1412.04
#2017-04-28|1399.29
#2017-05-01|1389.49
#2017-05-02|1388.46
#2017-05-03|1378.07
#2017-05-04|1365.50
#2017-05-05|1385.35
#2017-05-08|1388.61
#2017-05-09|1380.27
#2017-05-10|1382.63
#2017-05-11|1374.25
#2017-05-12|1373.70
#2017-05-15|1372.02
#2017-05-16|1364.69
#2017-05-17|1340.89
#2017-05-18|1356.08
#2017-05-19|1367.07
#2017-05-22|1369.96
#2017-05-23|1371.71
#2017-05-24|1365.69
#2017-05-25|1371.12
#2017-05-26|1368.28
#2017-05-29|1368.20
#2017-05-30|1383.55
#2017-05-31|1387.96
#2017-06-01|1394.87
#2017-06-02|1394.50
#2017-06-05|1392.26
#2017-06-06|1391.38
#2017-06-07|1388.90
#2017-06-08|1382.88
#2017-06-09|1392.19
#2017-06-12|1402.95
#2017-06-13|1392.97
#2017-06-14|1394.68
#2017-06-15|1394.38
#2017-06-16|1396.45
#2017-06-19|1396.27
#2017-06-20|1382.06
#2017-06-21|1366.49
#2017-06-22|1366.05
#2017-06-23|1364.97
#2017-06-26|1372.30
#2017-06-27|1354.68
#2017-06-28|1361.99
#2017-06-29|1348.99
#2017-06-30|1352.39
#2017-07-03|1361.18
#2017-07-04|1361.64
#2017-07-05|1356.84
#2017-07-06|1344.37
#2017-07-07|1341.18
#2017-07-10|1336.47
#2017-07-11|1328.06
#2017-07-12|1336.67
#2017-07-13|1329.99
#2017-07-14|1335.95
#2017-07-17|1339.53
#2017-07-18|1329.39
#2017-07-19|1336.02
#2017-07-20|1352.84
#2017-07-21|1355.29
#2017-07-24|1343.94
#2017-07-25|1346.07
#2017-07-26|1377.69
#2017-07-27|1436.66
#2017-07-28|1429.88
#2017-07-31|1433.41
#2017-08-01|1440.40
#2017-08-02|1424.62
#2017-08-03|1425.96
#2017-08-04|1432.30
#2017-08-07|1432.54
#2017-08-08|1427.41
#2017-08-09|1422.27
#2017-08-10|1414.88
#2017-08-11|1413.73
#2017-08-14|1430.36
#2017-08-15|1418.90
#2017-08-16|1420.99
#2017-08-17|1401.94
#2017-08-18|1395.71
#2017-08-21|1403.98
#2017-08-22|1414.93
#2017-08-23|1414.80
#2017-08-24|1412.45
#2017-08-25|1421.25
#2017-08-28|1421.20
#2017-08-29|1418.46
#2017-08-30|1411.42
#2017-08-31|1408.07
#2017-09-01|1410.04
#2017-09-04|1409.42
#2017-09-05|1396.72
#2017-09-06|1383.58
#2017-09-07|1359.59
#2017-09-08|1357.76
#2017-09-11|1362.08
#2017-09-12|1377.51
#2017-09-13|1383.89
#2017-09-14|1378.60
#2017-09-15|1399.93
#2017-09-18|1407.41
#2017-09-19|1436.25
#2017-09-20|1440.35
#2017-09-21|1429.14
#2017-09-22|1444.47
#2017-09-25|1451.36
#2017-09-26|1439.71
#2017-09-27|1442.32
#2017-09-28|1443.51
#2017-09-29|1444.90
#2017-10-02|1444.18
#2017-10-03|1457.43
#2017-10-04|1459.07
#2017-10-05|1456.68
#2017-10-06|1446.51
#2017-10-09|1443.47
#2017-10-10|1449.71
#2017-10-11|1441.84
#2017-10-12|1400.94
#2017-10-13|1394.79
#2017-10-16|1401.93
#2017-10-17|1405.89
#2017-10-18|1400.33
#2017-10-19|1406.10
#2017-10-20|1405.52
#2017-10-23|1395.56
#2017-10-24|1389.05
#2017-10-25|1364.73
#2017-10-26|1369.88
#2017-10-27|1373.20
#2017-10-30|1354.74
#2017-10-31|1356.84
#2017-11-01|1352.19
#2017-11-02|1342.79
#2017-11-03|1343.11
#2017-11-06|1315.06
#2017-11-07|1318.98
#2017-11-08|1324.19
#2017-11-09|1329.07
#2017-11-10|1333.26
#2017-11-13|1329.72
#2017-11-14|1316.77
#2017-11-15|1317.16
#2017-11-16|1339.42
#2017-11-17|1346.75
#2017-11-20|1358.90
#2017-11-21|1354.60
#2017-11-22|1371.94
#2017-11-23|1372.07
#2017-11-24|1371.93
#2017-11-27|1377.83
#2017-11-28|1397.45
#2017-11-29|1424.81
#2017-11-30|1431.78
#2017-12-01|1437.76
#2017-12-04|1454.98
#2017-12-05|1434.79
#2017-12-06|1423.70
#2017-12-07|1421.62
#2017-12-08|1439.33
#2017-12-11|1454.82
#2017-12-12|1486.66
#2017-12-13|1487.35
#2017-12-14|1473.24
#2017-12-15|1484.93
#2017-12-18|1496.93
#2017-12-19|1484.07
#2017-12-20|1488.46
#2017-12-21|1499.12
#2017-12-22|1501.27
#2017-12-25|1501.27
#2017-12-26|1505.31
#2017-12-27|1502.58
#2017-12-28|1510.57
#2017-12-29|1500.53
#2018-01-01|1500.53
#2018-01-02|1501.80
#2018-01-03|1474.93
#2018-01-04|1480.75
#2018-01-05|1483.64
#2018-01-08|1485.24
#2018-01-09|1475.79
#2018-01-10|1462.54
#2018-01-11|1465.06
#2018-01-12|1469.24
#2018-01-15|1471.28
#2018-01-16|1463.63
#2018-01-17|1467.07
#2018-01-18|1467.81
#2018-01-19|1474.83
#2018-01-22|1503.00
#2018-01-23|1487.70
#2018-01-24|1494.92
#2018-01-25|1505.22
#2018-01-26|1518.51
#2018-01-29|1499.47
#2018-01-30|1499.21
#2018-01-31|1503.82
#2018-02-01|1528.75
#2018-02-02|1493.13
#2018-02-05|1437.23
#2018-02-06|1442.45
#2018-02-07|1448.38
#2018-02-08|1397.54
#2018-02-09|1412.21
#2018-02-12|1423.58
#2018-02-13|1426.40
#2018-02-14|1419.21
#2018-02-15|1439.99
#2018-02-16|1446.20
#2018-02-19|1445.64
#2018-02-20|1425.70
#2018-02-21|1406.55
#2018-02-22|1405.22
#2018-02-23|1419.54
#2018-02-26|1441.29
#2018-02-27|1418.88
#2018-02-28|1402.37
#2018-03-01|1399.32
#2018-03-02|1410.98
#2018-03-05|1423.31
#2018-03-06|1430.92
#2018-03-07|1430.93
#2018-03-08|1437.38
#2018-03-09|1439.31
#2018-03-12|1441.32
#2018-03-13|1437.48
#2018-03-14|1428.58
#2018-03-15|1424.44
#2018-03-16|1426.92
#2018-03-19|1413.24
#2018-03-20|1402.73
#2018-03-21|1393.70
#2018-03-22|1374.48
#2018-03-23|1352.99
#2018-03-26|1362.86
#2018-03-27|1368.17
#2018-03-28|1387.65
#2018-03-29|1389.29
#2018-03-30|1389.29
#2018-04-02|1369.53
#2018-04-03|1377.94
#2018-04-04|1394.56
#2018-04-05|1405.46
#2018-04-06|1387.36
#2018-04-09|1388.81
#2018-04-10|1418.03
#2018-04-11|1402.98
#2018-04-12|1400.84
#2018-04-13|1396.91
#2018-04-16|1415.89
#2018-04-17|1417.13
#2018-04-18|1413.33
#2018-04-19|1403.23
#2018-04-20|1397.69
#2018-04-23|1407.19
#2018-04-24|1419.15
#2018-04-25|1429.57
#2018-04-26|1395.75
#2018-04-27|1415.08
#2018-04-30|1380.79
#2018-05-01|1369.94
#2018-05-02|1349.82
#2018-05-03|1343.56
#2018-05-04|1353.28
#2018-05-07|1347.35
#2018-05-08|1330.76
#2018-05-09|1320.99
#2018-05-10|1341.94
#2018-05-11|1364.32
#2018-05-14|1360.57
#2018-05-15|1350.19
#2018-05-16|1356.03
#2018-05-17|1350.69
#2018-05-18|1351.14
#2018-05-21|1367.53
#2018-05-22|1370.19
#2018-05-23|1363.59
#2018-05-24|1368.92
#2018-05-25|1360.60
#2018-05-28|1359.97
#2018-05-29|1353.03
#2018-05-30|1363.22
#2018-05-31|1346.78
#2018-06-01|1351.98
#2018-06-04|1353.03
#2018-06-05|1359.17
#2018-06-06|1376.77
#2018-06-07|1389.60
#2018-06-08|1392.61
#2018-06-11|1400.67
#2018-06-12|1400.06
#2018-06-13|1350.93
#2018-06-14|1362.56
#2018-06-15|1373.89
#2018-06-18|1351.77
#2018-06-19|1365.25
#2018-06-20|1355.03
#2018-06-21|1352.84
#2018-06-22|1368.40
#2018-06-25|1363.85
#2018-06-26|1361.10
#2018-06-27|1360.96
#2018-06-28|1385.96
#2018-06-29|1379.87
#2018-07-02|1381.78
#2018-07-03|1394.84
#2018-07-04|1395.06
#2018-07-05|1402.94
#2018-07-06|1412.29
#2018-07-09|1410.78
#2018-07-10|1424.38
#2018-07-11|1412.34
#2018-07-12|1421.50
#2018-07-13|1413.53
#2018-07-16|1419.22
#2018-07-17|1414.49
#2018-07-18|1407.80
#2018-07-19|1394.86
#2018-07-20|1389.30
#2018-07-23|1387.58
#2018-07-24|1405.38
#2018-07-25|1374.06
#2018-07-26|1381.84
#2018-07-27|1401.87
#2018-07-30|1423.34
#2018-07-31|1415.62
#2018-08-01|1415.62
#2018-08-02|1418.73
#2018-08-03|1427.59
#2018-08-06|1431.62
#2018-08-07|1433.89
#2018-08-08|1434.91
#2018-08-09|1448.45
#2018-08-10|1437.47
#2018-08-13|1436.10
#2018-08-14|1448.22
#2018-08-15|1453.92
#2018-08-16|1480.45
#2018-08-17|1487.30
#2018-08-20|1487.96
#2018-08-21|1496.43
#2018-08-22|1470.61
#2018-08-23|1467.64
#2018-08-24|1475.04
#2018-08-27|1480.75
#2018-08-28|1475.01
#2018-08-29|1466.35
#2018-08-30|1462.36
#2018-08-31|1455.68
#2018-09-03|1455.17
#2018-09-04|1438.66
#2018-09-05|1449.25
#2018-09-06|1458.15
#2018-09-07|1453.24
#2018-09-10|1460.03
#2018-09-11|1474.31
#2018-09-12|1493.63
#2018-09-13|1498.38
#2018-09-14|1492.86
#2018-09-17|1495.34
#2018-09-18|1496.70
#2018-09-19|1476.96
#2018-09-20|1485.55
#2018-09-21|1496.97
#2018-09-24|1487.39
#2018-09-25|1475.99
#2018-09-26|1470.82
#2018-09-27|1477.99
#2018-09-28|1479.95
#2018-10-01|1482.91
#2018-10-02|1496.47
#2018-10-03|1494.62
#2018-10-04|1504.09
#2018-10-05|1498.70
#2018-10-08|1499.13
#2018-10-09|1499.96
#2018-10-10|1476.52
#2018-10-11|1439.91
#2018-10-12|1456.72
#2018-10-15|1460.06
#2018-10-16|1467.63
#2018-10-17|1473.85
#2018-10-18|1478.72
#2018-10-19|1491.21
#2018-10-22|1486.44
#2018-10-23|1514.54
#2018-10-24|1463.53
#2018-10-25|1447.28
#2018-10-26|1412.60
#2018-10-29|1431.41
#2018-10-30|1466.55
#2018-10-31|1463.71
#2018-11-01|1454.99
#2018-11-02|1461.17
#2018-11-05|1469.63
#2018-11-06|1475.15
#2018-11-07|1487.23
#2018-11-08|1488.01
#2018-11-09|1476.68
#2018-11-12|1479.96
#2018-11-13|1473.28
#2018-11-14|1479.59
#2018-11-15|1473.51
#2018-11-16|1493.48
#2018-11-19|1498.35
#2018-11-20|1464.17
#2018-11-21|1469.01
#2018-11-22|1470.44
#2018-11-23|1458.65
#2018-11-26|1478.43
#2018-11-27|1502.84
#2018-11-28|1503.27
#2018-11-29|1494.71
#2018-11-30|1515.51
#2018-12-03|1503.50
#2018-12-04|1479.86
#2018-12-05|1477.56
#2018-12-06|1474.03
#2018-12-07|1461.22
#2018-12-10|1459.13
#2018-12-11|1460.38
#2018-12-12|1456.20
#2018-12-13|1447.49
#2018-12-14|1451.83
#2018-12-17|1427.64
#2018-12-18|1421.03
#2018-12-19|1423.03
#2018-12-20|1388.54
#2018-12-21|1372.00
#2018-12-24|1331.32
#2018-12-25|1331.32
#2018-12-26|1364.49
#2018-12-27|1373.60
#2018-12-28|1382.52
#2018-12-31|1393.84
#2019-01-01|1393.84
#2019-01-02|1412.37
#2019-01-03|1416.21
#2019-01-04|1437.39
#2019-01-07|1455.38
#2019-01-08|1482.32
#2019-01-09|1462.57
#2019-01-10|1476.00
#2019-01-11|1491.78
#2019-01-14|1484.44
#2019-01-15|1484.72
#2019-01-16|1472.51
#2019-01-17|1470.18
#2019-01-18|1483.58
#2019-01-21|1482.36
#2019-01-22|1472.18
#2019-01-23|1485.75
#2019-01-24|1472.48
#2019-01-25|1467.85
#2019-01-28|1455.58
#2019-01-29|1437.78
#2019-01-30|1421.27
#2019-01-31|1449.39
#2019-02-01|1444.23
#2019-02-04|1431.24
#2019-02-05|1430.64
#2019-02-06|1423.81
#2019-02-07|1419.26
#2019-02-08|1424.91
#2019-02-11|1425.84
#2019-02-12|1436.20
#2019-02-13|1437.70
#2019-02-14|1428.58
#2019-02-15|1458.27
#2019-02-18|1458.93
#2019-02-19|1466.71
#2019-02-20|1475.25
#2019-02-21|1477.66
#2019-02-22|1491.32
#2019-02-25|1488.73
#2019-02-26|1487.00
#2019-02-27|1486.63
#2019-02-28|1488.24
#2019-03-01|1479.01
#2019-03-04|1452.49
#2019-03-05|1449.01
#2019-03-06|1442.67
#2019-03-07|1452.90
#2019-03-08|1456.78
#2019-03-11|1477.24
#2019-03-12|1483.81
#2019-03-13|1481.94
#2019-03-14|1483.76
#2019-03-15|1497.92
#2019-03-18|1498.81
#2019-03-19|1488.29
#2019-03-20|1485.70
#2019-03-21|1503.63
#2019-03-22|1517.34
#2019-03-25|1514.16
#2019-03-26|1534.33
#2019-03-27|1534.99
#2019-03-28|1507.60
#2019-03-29|1515.15
#2019-04-01|1527.30
#2019-04-02|1516.08
#2019-04-03|1525.41
#2019-04-04|1529.49
#2019-04-05|1537.66
#2019-04-08|1540.20
#2019-04-09|1535.27
#2019-04-10|1543.36
#2019-04-11|1549.09
#2019-04-12|1551.41
#2019-04-15|1547.93
#2019-04-16|1553.97
#2019-04-17|1535.25
#2019-04-18|1539.11
#2019-04-19|1539.11
#2019-04-22|1540.01
#2019-04-23|1527.49
#2019-04-24|1500.38
#2019-04-25|1478.05
#2019-04-26|1494.50
#2019-04-29|1499.91
#2019-04-30|1504.81
#2019-05-01|1495.70
#2019-05-02|1496.91
#2019-05-03|1504.67
#2019-05-06|1497.74
#2019-05-07|1492.46
#2019-05-08|1485.99
#2019-05-09|1486.79
#2019-05-10|1497.66
#2019-05-13|1489.28
#2019-05-14|1500.31
#2019-05-15|1506.40
#2019-05-16|1521.13
#2019-05-17|1529.90
#2019-05-20|1548.18
#2019-05-21|1559.79
#2019-05-22|1553.28
#2019-05-23|1544.75
#2019-05-24|1554.40
#2019-05-27|1554.77
#2019-05-28|1541.73
#2019-05-29|1535.09
#2019-05-30|1520.47
#2019-05-31|1468.07
#2019-06-03|1499.76
#2019-06-04|1508.30
#2019-06-05|1522.38
#2019-06-06|1537.12
#2019-06-07|1542.71
#2019-06-10|1520.87
#2019-06-11|1529.74
#2019-06-12|1538.24
#2019-06-13|1536.71
#2019-06-14|1543.31
#2019-06-17|1534.50
#2019-06-18|1539.99
#2019-06-19|1545.58
#2019-06-20|1545.16
#2019-06-21|1544.44
#2019-06-24|1551.22
#2019-06-25|1545.49
#2019-06-26|1531.90
#2019-06-27|1547.45
#2019-06-28|1557.82
#2019-07-01|1551.37
#2019-07-02|1578.10
#2019-07-03|1581.99
#2019-07-04|1582.14
#2019-07-05|1590.81
#2019-07-08|1583.33
#2019-07-09|1571.28
#2019-07-10|1584.06
#2019-07-11|1578.47
#2019-07-12|1586.74
#2019-07-15|1592.23
#2019-07-16|1585.90
#2019-07-17|1576.06
#2019-07-18|1570.49
#2019-07-19|1556.73
#2019-07-22|1531.95
#2019-07-23|1532.62
#2019-07-24|1562.51
#2019-07-25|1574.74
#2019-07-26|1593.19
#2019-07-29|1599.26
#2019-07-30|1586.58
#2019-07-31|1567.07
#2019-08-01|1568.07
#2019-08-02|1569.44
#2019-08-05|1550.42
#2019-08-06|1558.01
#2019-08-07|1558.90
#2019-08-08|1574.68
#2019-08-09|1573.59
#2019-08-12|1571.35
#2019-08-13|1589.00
#2019-08-14|1563.33
#2019-08-15|1572.80
#2019-08-16|1592.05
#2019-08-19|1606.93
#2019-08-20|1587.01
#2019-08-21|1595.86
#2019-08-22|1601.25
#2019-08-23|1576.96
#2019-08-26|1590.01
#2019-08-27|1588.80
#2019-08-28|1603.84
#2019-08-29|1610.49
#2019-08-30|1615.80
#2019-09-02|1615.37
#2019-09-03|1615.39
#2019-09-04|1625.09
#2019-09-05|1634.45
#2019-09-06|1649.51
#2019-09-09|1656.55
#2019-09-10|1684.18
#2019-09-11|1715.48
#2019-09-12|1713.33
#2019-09-13|1696.51
#2019-09-16|1677.93
#2019-09-17|1680.50
#2019-09-18|1674.16
#2019-09-19|1681.30
#2019-09-20|1698.72
#2019-09-23|1690.99
#2019-09-24|1689.00
#2019-09-25|1686.63
#2019-09-26|1685.92
#2019-09-27|1681.25
#2019-09-30|1690.99
#2019-10-01|1676.00
#2019-10-02|1654.42
#2019-10-03|1658.68
#2019-10-04|1676.22
#2019-10-07|1682.20
#2019-10-08|1670.29
#2019-10-09|1674.33
#2019-10-10|1689.61
#2019-10-11|1696.15
#2019-10-14|1689.07
#2019-10-15|1710.40
#2019-10-16|1706.05
#2019-10-17|1708.52
#2019-10-18|1728.82
#2019-10-21|1723.22
#2019-10-22|1721.78
#2019-10-23|1704.67
#2019-10-24|1683.57
#2019-10-25|1684.17
#2019-10-28|1715.22
#2019-10-29|1706.85
#2019-10-30|1718.56
#2019-10-31|1719.77
#2019-11-01|1726.07
#2019-11-04|1720.36
#2019-11-05|1723.45
#2019-11-06|1731.00
#2019-11-07|1745.72
#2019-11-08|1730.98
#2019-11-11|1734.32
#2019-11-12|1724.59
#2019-11-13|1726.89
#2019-11-14|1720.34
#2019-11-15|1735.24
#2019-11-18|1737.41
#2019-11-19|1705.28
#2019-11-20|1687.93
#2019-11-21|1696.87
#2019-11-22|1702.42
#2019-11-25|1689.25
#2019-11-26|1696.27
#2019-11-27|1704.90
#2019-11-28|1705.46
#2019-11-29|1702.74
#2019-12-02|1694.28
#2019-12-03|1700.74
#2019-12-04|1718.23
#2019-12-05|1723.31
#2019-12-06|1728.37
#2019-12-09|1722.15
#2019-12-10|1722.55
#2019-12-11|1722.82
#2019-12-12|1726.31
#2019-12-13|1719.81
#2019-12-16|1733.09
#2019-12-17|1730.27
#2019-12-18|1727.71
#2019-12-19|1734.09
#2019-12-20|1751.33
#2019-12-23|1742.41
#2019-12-24|1739.20
#2019-12-25|1739.20
#2019-12-26|1743.82
#2019-12-27|1748.54
#2019-12-30|1741.15
#2019-12-31|1746.07
#2020-01-01|1746.07
#2020-01-02|1736.94
#2020-01-03|1731.97
#2020-01-06|1734.42
#2020-01-07|1730.42
#2020-01-08|1735.49
#2020-01-09|1731.02
#2020-01-10|1728.07
#2020-01-13|1722.96
#2020-01-14|1722.47
#2020-01-15|1721.26
#2020-01-16|1734.95
#2020-01-17|1748.76
#2020-01-20|1748.44
#2020-01-21|1754.69
#2020-01-22|1768.76
#2020-01-23|1760.47
#2020-01-24|1753.80
#2020-01-27|1743.57
#2020-01-28|1761.79
#2020-01-29|1715.08
#2020-01-30|1720.99
#2020-01-31|1722.06
#2020-02-03|1697.57
#2020-02-04|1716.54
#2020-02-05|1731.59
#2020-02-06|1751.19
#2020-02-07|1759.63
#2020-02-10|1761.65
#2020-02-11|1751.57
#2020-02-12|1747.38
#2020-02-13|1752.03
#2020-02-14|1749.52
#2020-02-17|1749.81
#2020-02-18|1749.75
#2020-02-19|1758.63
#2020-02-20|1757.53
#2020-02-21|1752.85
#2020-02-24|1736.78
#2020-02-25|1707.10
#2020-02-26|1701.68
#2020-02-27|1646.74
#2020-02-28|1614.78
#2020-03-02|1701.46
#2020-03-03|1663.89
#2020-03-04|1735.81
#2020-03-05|1699.54
#2020-03-06|1686.72
#2020-03-09|1601.93
#2020-03-10|1642.13
#2020-03-11|1589.75
#2020-03-12|1449.90
#2020-03-13|1571.69
#2020-03-16|1459.88
#2020-03-17|1547.58
#2020-03-18|1512.55
#2020-03-19|1491.21
#2020-03-20|1406.09
#2020-03-23|1346.90
#2020-03-24|1383.81
#2020-03-25|1396.39
#2020-03-26|1491.76
#2020-03-27|1463.15
#2020-03-30|1498.87
#2020-03-31|1471.41
#2020-04-01|1432.60
#2020-04-02|1472.82
#2020-04-03|1441.76
#2020-04-06|1510.14
#2020-04-07|1524.94
#2020-04-08|1539.45
#2020-04-09|1562.99
#2020-04-10|1562.99
#2020-04-13|1547.80
#2020-04-14|1590.82
#2020-04-15|1552.43
#2020-04-16|1560.79
#2020-04-17|1596.39
#2020-04-20|1584.99
#2020-04-21|1536.73
#2020-04-22|1550.39
#2020-04-23|1552.98
#2020-04-24|1559.49
#2020-04-27|1577.75
#2020-04-28|1578.21
#2020-04-29|1598.34
#2020-04-30|1563.31
#2020-05-01|1537.35
#2020-05-04|1528.90
#2020-05-05|1535.97
#2020-05-06|1507.31
#2020-05-07|1517.90
#2020-05-08|1556.45
#2020-05-11|1543.51
#2020-05-12|1517.32
#2020-05-13|1487.11
#2020-05-14|1499.03
#2020-05-15|1495.75
#2020-05-18|1533.56
#2020-05-19|1510.92
#2020-05-20|1522.26
#2020-05-21|1514.64
#2020-05-22|1519.29
#2020-05-25|1521.55
#2020-05-26|1543.96
#2020-05-27|1575.98
#2020-05-28|1571.67
#2020-05-29|1592.08
#2020-06-01|1589.14
#2020-06-02|1603.60
#2020-06-03|1629.24
#2020-06-04|1633.48
#2020-06-05|1661.28
#2020-06-08|1682.52
#2020-06-09|1660.69
#2020-06-10|1660.39
#2020-06-11|1590.70
#2020-06-12|1600.92
#2020-06-15|1604.63
#2020-06-16|1622.39
#2020-06-17|1604.12
#2020-06-18|1615.34
#2020-06-19|1608.86
#2020-06-22|1600.97
#2020-06-23|1596.25
#2020-06-24|1568.10
#2020-06-25|1581.98
#2020-06-26|1543.74
#2020-06-29|1578.01
#2020-06-30|1590.52
#2020-07-01|1584.70
#2020-07-02|1589.22
#2020-07-03|1590.42
#2020-07-06|1603.28
#2020-07-07|1594.72
#2020-07-08|1602.91
#2020-07-09|1585.97
#2020-07-10|1608.44
#2020-07-13|1591.79
#2020-07-14|1608.35
#2020-07-15|1606.11
#2020-07-16|1619.18
#2020-07-17|1622.75
#2020-07-20|1619.07
#2020-07-21|1622.74
#2020-07-22|1616.91
#2020-07-23|1609.28
#2020-07-24|1611.93
#2020-07-27|1611.19
#2020-07-28|1623.79
#2020-07-29|1624.16
#2020-07-30|1621.59
#2020-07-31|1626.98
#2020-08-03|1630.78
#2020-08-04|1651.90
#2020-08-05|1647.18
#2020-08-06|1650.95
#2020-08-07|1667.12
#2020-08-10|1674.61
#2020-08-11|1660.08
#2020-08-12|1665.81
#2020-08-13|1663.82
#2020-08-14|1668.24
#2020-08-17|1674.89
#2020-08-18|1682.69
#2020-08-19|1679.34
#2020-08-20|1683.12
#2020-08-21|1683.43
#2020-08-24|1694.71
#2020-08-25|1694.15
#2020-08-26|1699.52
#2020-08-27|1697.06
#2020-08-28|1700.09
#2020-08-31|1704.44
#2020-09-01|1752.87
#2020-09-02|1765.47
#2020-09-03|1735.76
#2020-09-04|1722.63
#2020-09-07|1723.15
#2020-09-08|1706.86
#2020-09-09|1726.16
#2020-09-10|1704.80
#2020-09-11|1708.63
#2020-09-14|1725.78
#2020-09-15|1739.36
#2020-09-16|1733.34
#2020-09-17|1730.78
#2020-09-18|1732.13
#2020-09-21|1710.25
#2020-09-22|1731.56
#2020-09-23|1693.21
#2020-09-24|1693.46
#2020-09-25|1707.13
#2020-09-28|1728.41
#2020-09-29|1721.20
#2020-09-30|1724.03
#2020-10-01|1730.30
#2020-10-02|1715.07
#2020-10-05|1732.35
#2020-10-06|1717.66
#2020-10-07|1733.26
#2020-10-08|1750.53
#2020-10-09|1750.16
#2020-10-12|1767.39
#2020-10-13|1760.49
#2020-10-14|1740.45
#2020-10-15|1736.56
#2020-10-16|1736.39
#2020-10-19|1705.15
#2020-10-20|1700.17
#2020-10-21|1696.77
#2020-10-22|1720.54
#2020-10-23|1719.21
#2020-10-26|1688.24
#2020-10-27|1674.15
#2020-10-28|1630.23
#2020-10-29|1644.65
#2020-10-30|1646.45
#2020-11-02|1650.28
#2020-11-03|1672.61
#2020-11-04|1690.43
#2020-11-05|1718.32
#2020-11-06|1730.36
#2020-11-09|1763.21
#2020-11-10|1788.12
#2020-11-11|1798.51
#2020-11-12|1792.61
#2020-11-13|1828.47
#2020-11-16|1844.45
#2020-11-17|1842.66
#2020-11-18|1824.92
#2020-11-19|1829.06
#2020-11-20|1827.61
#2020-11-23|1841.56
#2020-11-24|1877.09
#2020-11-25|1869.99
#2020-11-26|1869.91
#2020-11-27|1874.31
#2020-11-30|1864.86
#2020-12-01|1878.09
#2020-12-02|1888.17
#2020-12-03|1900.16
#2020-12-04|1909.36
#2020-12-07|1913.40
#2020-12-08|1919.55
#2020-12-09|1921.16
#2020-12-10|1906.80
#2020-12-11|1912.05
#2020-12-14|1900.99
#2020-12-15|1911.96
#2020-12-16|1901.04
#2020-12-17|1899.58
#2020-12-18|1902.59
#2020-12-21|1882.72
#2020-12-22|1870.41
#2020-12-23|1877.92
#2020-12-24|1882.74
#2020-12-25|1882.74
#2020-12-28|1887.03
#2020-12-29|1888.45
#2020-12-30|1877.89
#2020-12-31|1897.21
#2021-01-01|1897.21
#2021-01-04|1878.95
#2021-01-05|1876.80
#2021-01-06|1895.83
#2021-01-07|1907.42
#2021-01-08|1912.75
#2021-01-11|1910.11
#2021-01-12|1895.19
#2021-01-13|1888.29
#2021-01-14|1894.79
#2021-01-15|1893.28
#2021-01-18|1893.43
#2021-01-19|1895.43
#2021-01-20|1903.04
#2021-01-21|1900.24
#2021-01-22|1896.76
#2021-01-25|1912.55
#2021-01-26|1916.30
#2021-01-27|1874.79
#2021-01-28|1898.78
#2021-01-29|1854.11
#2021-02-01|1868.12
#2021-02-02|1888.72
#2021-02-03|1883.88
#2021-02-04|1913.91
#2021-02-05|1915.87
#2021-02-08|1926.81
#2021-02-09|1933.56
#2021-02-10|1925.20
#2021-02-11|1925.98
#2021-02-12|1922.39
#2021-02-15|1923.03
#2021-02-16|1916.31
#2021-02-17|1936.63
#2021-02-18|1927.81
#2021-02-19|1913.32
#2021-02-22|1904.43
#2021-02-23|1909.66
#2021-02-24|1918.43
#2021-02-25|1889.33
#2021-02-26|1873.78
#2021-03-01|1909.80
#2021-03-02|1897.84
#2021-03-03|1889.86
#2021-03-04|1881.59
#2021-03-05|1927.56
#2021-03-08|1946.40
#2021-03-09|1947.30
#2021-03-10|1976.39
#2021-03-11|1963.75
#2021-03-12|1974.22
#2021-03-15|1988.60
#2021-03-16|1997.95
#2021-03-17|1997.35
#2021-03-18|1973.87
#2021-03-19|1968.66
#2021-03-22|1994.68
#2021-03-23|1985.15
#2021-03-24|1972.45
#2021-03-25|1985.60
#2021-03-26|1995.93
#2021-03-29|2000.14
#2021-03-30|1995.75
#2021-03-31|1981.55
#2021-04-01|1994.55
#2021-04-02|1994.55
#2021-04-05|2011.71
#2021-04-06|2020.51
#2021-04-07|2014.07
#2021-04-08|2008.62
#2021-04-09|2004.71
#2021-04-12|2000.57
#2021-04-13|2005.44
#2021-04-14|1997.18
#2021-04-15|2013.84
#2021-04-16|2035.96
#2021-04-19|2025.59
#2021-04-20|2015.59
#2021-04-21|2028.04
#2021-04-22|2030.16
#2021-04-23|2037.55
#2021-04-26|2030.17
#2021-04-27|2020.44
#2021-04-28|2017.66
#2021-04-29|2054.21
#2021-04-30|2045.89
#2021-05-03|2053.37
#2021-05-04|2053.81
#2021-05-05|2058.66
#2021-05-06|2082.94
#2021-05-07|2106.81
#2021-05-10|2105.44
#2021-05-11|2093.48
#2021-05-12|2064.97
#2021-05-13|2085.84
#2021-05-14|2111.68
#2021-05-17|2070.89
#2021-05-18|2040.89
#2021-05-19|2021.92
#2021-05-20|2048.99
#2021-05-21|2049.37
#2021-05-24|2063.91
#2021-05-25|2054.82
#2021-05-26|2063.78
#2021-05-27|2072.83
#2021-05-28|2071.75
#2021-05-31|2070.78
#2021-06-01|2066.21
#2021-06-02|2070.21
#2021-06-03|2066.95
#2021-06-04|2085.01
#2021-06-07|2082.18
#2021-06-08|2081.07
#2021-06-09|2077.06
#2021-06-10|2091.88
#2021-06-11|2095.07
#2021-06-14|2093.26
#2021-06-15|2089.29
#2021-06-16|2076.24
#2021-06-17|2076.53
#2021-06-18|2053.18
#2021-06-21|2080.67
#2021-06-22|2089.30
#2021-06-23|2069.57
#2021-06-24|2081.55
#2021-06-25|2093.71
#2021-06-28|2087.92
#2021-06-29|2084.37
#2021-06-30|2093.72
#2021-07-01|2104.77
#2021-07-02|2117.42
#2021-07-05|2117.57
#2021-07-06|2107.36
#2021-07-07|2114.05
#2021-07-08|2107.21
#2021-07-09|2118.57
#2021-07-12|2114.19
#2021-07-13|2104.77
#2021-07-14|2105.74
#2021-07-15|2103.71
#2021-07-16|2099.02
#2021-07-19|2070.01
#2021-07-20|2085.67
#2021-07-21|2098.02
#2021-07-22|2101.50
#2021-07-23|2121.32
#2021-07-26|2128.43
#2021-07-27|2123.58
#2021-07-28|2113.00
#2021-07-29|2115.90
#2021-07-30|2121.01
#2021-08-02|2119.86
#2021-08-03|2129.76
#2021-08-04|2113.06
#2021-08-05|2117.02
#2021-08-06|2117.71
#2021-08-09|2112.10
#2021-08-10|2118.75
#2021-08-11|2129.49
#2021-08-12|2129.92
#2021-08-13|2132.04
#2021-08-16|2129.56
#2021-08-17|2130.05
#2021-08-18|2108.32
#2021-08-19|2114.90
#2021-08-20|2132.93
#2021-08-23|2142.98
#2021-08-24|2143.16
#2021-08-25|2140.49
#2021-08-26|2126.86
#2021-08-27|2137.30
#2021-08-30|2144.76
#2021-08-31|2152.89
#2021-09-01|2158.39
#2021-09-02|2171.99
#2021-09-03|2165.89
#2021-09-06|2165.54
#2021-09-07|2140.49
#2021-09-08|2139.50
#2021-09-09|2124.17
#2021-09-10|2109.29
#2021-09-13|2121.06
#2021-09-14|2072.49
#2021-09-15|2084.33
#2021-09-16|2084.03
#2021-09-17|2075.53
#2021-09-20|2051.01
#2021-09-21|2038.63
#2021-09-22|2048.51
#2021-09-23|2066.04
#2021-09-24|2060.54
#2021-09-27|2058.65
#2021-09-28|2028.38
#2021-09-29|2040.39
#2021-09-30|2026.81
#2021-10-01|2047.83
#2021-10-04|2038.36
#2021-10-05|2047.80
#2021-10-06|2042.73
#2021-10-07|2061.51
#2021-10-08|2024.95
#2021-10-11|1986.21
#2021-10-12|1969.31
#2021-10-13|1978.04
#2021-10-14|2011.15
#2021-10-15|2005.19
#2021-10-18|1997.49
#2021-10-19|2019.07
#2021-10-20|2044.84
#2021-10-21|2028.64
#2021-10-22|2016.35
#2021-10-25|2010.60
#2021-10-26|2013.55
#2021-10-27|1998.65
#2021-10-28|2002.30
#2021-10-29|1984.56
#2021-11-01|1999.25
#2021-11-02|2018.42
#2021-11-03|2035.97
#2021-11-04|2016.11
#2021-11-05|2030.32
#2021-11-08|2025.08
#2021-11-09|2028.02
#2021-11-10|2033.28
#2021-11-11|2018.90
#2021-11-12|2019.28
#2021-11-15|2020.62
#2021-11-16|2013.62
#2021-11-17|2007.92
#2021-11-18|1971.59
#2021-11-19|1952.54
#2021-11-22|1963.96
#2021-11-23|1975.86
#2021-11-24|1975.21
#2021-11-25|1976.13
#2021-11-26|1953.18
#2021-11-29|1959.00
#2021-11-30|1905.63
#2021-12-01|1879.09
#2021-12-02|1935.22
#2021-12-03|1947.22
#2021-12-06|1956.79
#2021-12-07|1947.15
#2021-12-08|1935.44
#2021-12-09|1917.66
#2021-12-10|1934.96
#2021-12-13|1918.36
#2021-12-14|1922.69
#2021-12-15|1931.86
#2021-12-16|1971.00
#2021-12-17|1985.52
#2021-12-20|1978.58
#2021-12-21|1996.45
#2021-12-22|2004.78
#2021-12-23|2020.86
#2021-12-24|2020.92
#2021-12-27|2033.32
#2021-12-28|2034.88
#2021-12-29|2035.21
#2021-12-30|2033.93
#2021-12-31|2025.54
#2022-01-03|2034.96
#2022-01-04|2026.76
#2022-01-05|2016.12
#2022-01-06|2019.93
#2022-01-07|2018.46
#2022-01-10|2021.00
#2022-01-11|2035.93
#2022-01-12|2032.52
#2022-01-13|2029.62
#2022-01-14|2028.08
#2022-01-17|2028.67
#2022-01-18|1997.42
#2022-01-19|1987.34
#2022-01-20|1970.10
#2022-01-21|1940.29
#2022-01-24|1947.77
#2022-01-25|1932.31
#2022-01-26|1879.19
#2022-01-27|1872.02
#2022-01-28|1928.04
#2022-01-31|1944.81
#2022-02-01|1935.33
#2022-02-02|1946.65
#2022-02-03|1945.77
#2022-02-04|1937.98
#2022-02-07|1933.48
#2022-02-08|1940.82
#2022-02-09|1972.25
#2022-02-10|1940.01
#2022-02-11|1917.75
#2022-02-14|1909.85
#2022-02-15|1938.29
#2022-02-16|1935.04
#2022-02-17|1920.67
#2022-02-18|1922.38
#2022-02-21|1922.34
#2022-02-22|1913.32
#2022-02-23|1869.21
#2022-02-24|1882.79
#2022-02-25|1928.84
#2022-02-28|1916.67
#2022-03-01|1898.15
#2022-03-02|1918.44
#2022-03-03|1923.05
#2022-03-04|1922.05
#2022-03-07|1898.36
#2022-03-08|1867.72
#2022-03-09|1892.23
#2022-03-10|1881.47
#2022-03-11|1876.02
#2022-03-14|1858.65
#2022-03-15|1882.37
#2022-03-16|1898.47
#2022-03-17|1909.92
#2022-03-18|1905.31
#2022-03-21|1900.25
#2022-03-22|1909.61
#2022-03-23|1885.31
#2022-03-24|1895.30
#2022-03-25|1907.23
#2022-03-28|1916.72
#2022-03-29|1933.77
#2022-03-30|1937.37
#2022-03-31|1914.41
#2022-04-01|1939.87
#2022-04-04|1954.54
#2022-04-05|1945.74
#2022-04-06|1942.77
#2022-04-07|1936.10
#2022-04-08|1945.07
#2022-04-11|1947.93
#2022-04-12|1933.74
#2022-04-13|1959.53
#2022-04-14|1940.94
#2022-04-15|1940.94
#2022-04-18|1919.67
#2022-04-19|1949.60
#2022-04-20|1949.78
#2022-04-21|1938.40
#2022-04-22|1872.96
#2022-04-25|1870.36
#2022-04-26|1824.30
#2022-04-27|1800.70
#2022-04-28|1796.88
#2022-04-29|1725.33
#2022-05-02|1746.63
#2022-05-03|1753.00
#2022-05-04|1805.10
#2022-05-05|1766.33
#2022-05-06|1756.29
#2022-05-09|1730.58
#2022-05-10|1733.85
#2022-05-11|1712.15
#2022-05-12|1731.96
#2022-05-13|1762.71
#2022-05-16|1765.52
#2022-05-17|1799.71
#2022-05-18|1761.46
#2022-05-19|1721.84
#2022-05-20|1736.89
#2022-05-23|1756.46
#2022-05-24|1763.80
#2022-05-25|1784.56
#2022-05-26|1803.80
#2022-05-27|1823.99
#2022-05-30|1825.79
#2022-05-31|1815.41
#2022-06-01|1807.47
#2022-06-02|1819.28
#2022-06-03|1796.15
#2022-06-06|1792.63
#2022-06-07|1806.10
#2022-06-08|1793.81
#2022-06-09|1763.16
#2022-06-10|1734.81
#2022-06-13|1679.37
#2022-06-14|1664.80
#2022-06-15|1680.45
#2022-06-16|1625.54
#2022-06-17|1654.74
#2022-06-20|1658.16
#2022-06-21|1684.50
#2022-06-22|1691.64
#2022-06-23|1709.25
#2022-06-24|1729.79
#2022-06-27|1726.28
#2022-06-28|1698.14
#2022-06-29|1706.07
#2022-06-30|1702.31
#2022-07-01|1727.28
#2022-07-04|1727.99
#2022-07-05|1725.89
#2022-07-06|1726.91
#2022-07-07|1735.16
#2022-07-08|1731.07
#2022-07-11|1712.28
#2022-07-12|1717.87
#2022-07-13|1717.10
#2022-07-14|1706.61
#2022-07-15|1736.12
#2022-07-18|1722.53
#2022-07-19|1755.14
#2022-07-20|1749.57
#2022-07-21|1730.22
#2022-07-22|1700.83
#2022-07-25|1702.58
#2022-07-26|1698.14
#2022-07-27|1724.41
#2022-07-28|1708.46
#2022-07-29|1698.60
#2022-08-01|1700.02
#2022-08-02|1689.80
#2022-08-03|1711.52
#2022-08-04|1711.68
#2022-08-05|1703.77
#2022-08-08|1699.06
#2022-08-09|1689.27
#2022-08-10|1712.97
#2022-08-11|1716.51
#2022-08-12|1739.76
#2022-08-15|1747.08
#2022-08-16|1755.14
#2022-08-17|1730.07
#2022-08-18|1737.06
#2022-08-19|1732.49
#2022-08-22|1697.73
#2022-08-23|1685.30
#2022-08-24|1685.76
#2022-08-25|1702.79
#2022-08-26|1666.00
#2022-08-29|1657.91
#2022-08-30|1641.48
#2022-08-31|1630.14
#2022-09-01|1635.86
#2022-09-02|1610.88
#2022-09-05|1610.27
#2022-09-06|1589.11
#2022-09-07|1603.40
#2022-09-08|1601.45
#2022-09-09|1630.67
#2022-09-12|1647.74
#2022-09-13|1578.76
#2022-09-14|1582.37
#2022-09-15|1568.95
#2022-09-16|1570.04
#2022-09-19|1569.07
#2022-09-20|1544.85
#2022-09-21|1512.33
#2022-09-22|1500.73
#2022-09-23|1475.48
#2022-09-26|1450.67
#2022-09-27|1447.15
#2022-09-28|1477.49
#2022-09-29|1446.67
#2022-09-30|1423.39
#2022-10-03|1474.83
#2022-10-04|1507.66
#2022-10-05|1496.26
#2022-10-06|1470.89
#2022-10-07|1434.24
#2022-10-10|1424.44
#2022-10-11|1405.32
#2022-10-12|1391.67
#2022-10-13|1431.72
#2022-10-14|1414.52
#2022-10-17|1451.65
#2022-10-18|1463.98
#2022-10-19|1452.35
#2022-10-20|1468.04
#2022-10-21|1474.14
#2022-10-24|1499.63
#2022-10-25|1526.28
#2022-10-26|1532.97
#2022-10-27|1542.11
#2022-10-28|1585.86
#2022-10-31|1576.91
#2022-11-01|1578.08
#2022-11-02|1560.28
#2022-11-03|1534.37
#2022-11-04|1553.98
#2022-11-07|1560.82
#2022-11-08|1569.73
#2022-11-09|1546.33
#2022-11-10|1599.33
#2022-11-11|1605.37
#2022-11-14|1604.86
#2022-11-15|1602.94
#2022-11-16|1594.84
#2022-11-17|1613.63
#2022-11-18|1631.51
#2022-11-21|1625.02
#2022-11-22|1649.37
#2022-11-23|1654.25
#2022-11-24|1655.43
#2022-11-25|1657.99
#2022-11-28|1638.91
#2022-11-29|1638.82
#2022-11-30|1676.72
#2022-12-01|1671.17
#2022-12-02|1662.78
#2022-12-05|1636.97
#2022-12-06|1621.37
#2022-12-07|1618.92
#2022-12-08|1623.49
#2022-12-09|1621.05
#2022-12-12|1645.46
#2022-12-13|1648.47
#2022-12-14|1617.65
#2022-12-15|1585.76
#2022-12-16|1573.59
#2022-12-19|1555.00
#2022-12-20|1561.02
#2022-12-21|1580.28
#2022-12-22|1575.54
#2022-12-23|1584.20
#2022-12-26|1584.20
#2022-12-27|1591.01
#2022-12-28|1571.77
#2022-12-29|1593.11
#2022-12-30|1594.54
#2023-01-02|1594.54
#2023-01-03|1611.81
#2023-01-04|1634.07
#2023-01-05|1639.73
#2023-01-06|1677.95
#2023-01-09|1675.86
#2023-01-10|1691.57
#2023-01-11|1690.74
#2023-01-12|1705.89
#2023-01-13|1709.83
#2023-01-16|1710.79
#2023-01-17|1693.99
#2023-01-18|1665.11
#2023-01-19|1653.91
#2023-01-20|1676.44
#2023-01-23|1686.68
#2023-01-24|1692.30
#2023-01-25|1714.36
#2023-01-26|1717.28
#2023-01-27|1709.80
#2023-01-30|1707.58
#2023-01-31|1723.47
#2023-02-01|1736.21
#2023-02-02|1751.26
#2023-02-03|1724.45
#2023-02-06|1702.95
#2023-02-07|1698.27
#2023-02-08|1682.74
#2023-02-09|1660.35
#2023-02-10|1674.13
#2023-02-13|1693.88
#2023-02-14|1694.92
#2023-02-15|1706.08
#2023-02-16|1718.19
#2023-02-17|1720.90
#2023-02-20|1721.30
#2023-02-21|1681.55
#2023-02-22|1683.80
#2023-02-23|1673.71
#2023-02-24|1655.23
#2023-02-27|1658.74
#2023-02-28|1651.15
#2023-03-01|1637.00
#2023-03-02|1639.61
#2023-03-03|1654.19
#2023-03-06|1655.72
#2023-03-07|1636.71
#2023-03-08|1634.94
#2023-03-09|1611.01
#2023-03-10|1600.71
#2023-03-13|1599.37
#2023-03-14|1616.73
#2023-03-15|1619.25
#2023-03-16|1632.34
#2023-03-17|1628.49
#2023-03-20|1651.93
#2023-03-21|1660.49
#2023-03-22|1632.90
#2023-03-23|1636.51
#2023-03-24|1645.87
#2023-03-27|1658.04
#2023-03-28|1651.25
#2023-03-29|1671.48
#2023-03-30|1681.02
#2023-03-31|1702.14
#2023-04-03|1707.94
#2023-04-04|1713.60
#2023-04-05|1723.43
#2023-04-06|1716.40
#2023-04-07|1716.40
#2023-04-10|1722.65
#2023-04-11|1720.99
#2023-04-12|1707.65
#2023-04-13|1725.76
#2023-04-14|1717.39
#2023-04-17|1718.35
#2023-04-18|1713.45
#2023-04-19|1688.67
#2023-04-20|1635.35
#2023-04-21|1647.64
#2023-04-24|1636.83
#2023-04-25|1628.35
#2023-04-26|1615.05
#2023-04-27|1669.84
#2023-04-28|1685.89
#2023-05-01|1685.75
#2023-05-02|1644.43
#2023-05-03|1638.79
#2023-05-04|1623.62
#2023-05-05|1638.58
#2023-05-08|1640.92
#2023-05-09|1626.79
#2023-05-10|1633.54
#2023-05-11|1631.80
#2023-05-12|1633.65
#2023-05-15|1633.38
#2023-05-16|1613.75
#2023-05-17|1623.82
#2023-05-18|1635.08
#2023-05-19|1637.60
#2023-05-22|1640.88
#2023-05-23|1625.12
#2023-05-24|1608.46
#2023-05-25|1585.96
#2023-05-26|1611.08
#2023-05-29|1611.41
#2023-05-30|1615.25
#2023-05-31|1612.61
#2023-06-01|1615.66
#2023-06-02|1599.50
#2023-06-05|1606.52
#2023-06-06|1600.05
#2023-06-07|1617.29
#2023-06-08|1624.04
#2023-06-09|1618.90
#2023-06-12|1635.33
#2023-06-13|1636.63
#2023-06-14|1638.58
#2023-06-15|1661.49
#2023-06-16|1656.52
#2023-06-19|1656.08
#2023-06-20|1634.85
#2023-06-21|1625.41
#2023-06-22|1627.61
#2023-06-23|1607.95
#2023-06-26|1623.42
#2023-06-27|1650.64
#2023-06-28|1655.33
#2023-06-29|1665.61
#2023-06-30|1677.97
#2023-07-03|1684.49
#2023-07-04|1685.23
#2023-07-05|1683.27
#2023-07-06|1670.86
#2023-07-07|1668.39
#2023-07-10|1664.35
#2023-07-11|1674.80
#2023-07-12|1669.94
#2023-07-13|1677.28
#2023-07-14|1641.19
#2023-07-17|1613.49
#2023-07-18|1628.18
#2023-07-19|1668.23
#2023-07-20|1672.51
#2023-07-21|1676.43
#2023-07-24|1685.87
#2023-07-25|1688.33
#2023-07-26|1677.01
#2023-07-27|1677.21
#2023-07-28|1671.48
#2023-07-31|1674.26
#2023-08-01|1684.61
#2023-08-02|1673.86
#2023-08-03|1670.34
#2023-08-04|1659.14
#2023-08-07|1667.02
#2023-08-08|1668.53
#2023-08-09|1670.78
#2023-08-10|1682.82
#2023-08-11|1691.97
#2023-08-14|1697.16
#2023-08-15|1688.71
#2023-08-16|1677.22
#2023-08-17|1680.77
#2023-08-18|1677.62
#2023-08-21|1680.25
#2023-08-22|1680.29
#2023-08-23|1686.03
#2023-08-24|1672.12
#2023-08-25|1677.76
#2023-08-28|1696.64
#2023-08-29|1730.61
#2023-08-30|1734.36
#2023-08-31|1741.97
#2023-09-01|1733.36
#2023-09-04|1733.17
#2023-09-05|1708.43
#2023-09-06|1709.24
#2023-09-07|1702.41
#2023-09-08|1699.88
#2023-09-11|1711.78
#2023-09-12|1706.29
#2023-09-13|1707.04
#2023-09-14|1727.83
#2023-09-15|1716.22
#2023-09-18|1717.63
#2023-09-19|1716.20
#2023-09-20|1715.66
#2023-09-21|1686.62
#2023-09-22|1683.64
#2023-09-25|1675.62
#2023-09-26|1655.66
#2023-09-27|1655.71
#2023-09-28|1670.28
#2023-09-29|1664.75
#2023-10-02|1655.24
#2023-10-03|1642.09
#2023-10-04|1640.45
#2023-10-05|1640.24
#2023-10-06|1648.01
#2023-10-09|1671.69
#2023-10-10|1683.14
#2023-10-11|1678.07
#2023-10-12|1663.80
#2023-10-13|1657.42
#2023-10-16|1679.51
#2023-10-17|1680.57
#2023-10-18|1660.34
#2023-10-19|1656.50
#2023-10-20|1645.52
#2023-10-23|1634.56
#2023-10-24|1677.20
#2023-10-25|1652.64
#2023-10-26|1616.05
#2023-10-27|1598.54
#2023-10-30|1626.45
#2023-10-31|1659.03
#2023-11-01|1674.45
#2023-11-02|1702.78
#2023-11-03|1726.98
#2023-11-06|1717.18
#2023-11-07|1713.27
#2023-11-08|1702.71
#2023-11-09|1688.51
#2023-11-10|1699.96
#2023-11-13|1694.67
#2023-11-14|1717.49
#2023-11-15|1728.73
#2023-11-16|1692.99
#2023-11-17|1693.79
#2023-11-20|1710.15
#2023-11-21|1705.48
#2023-11-22|1708.71
#2023-11-23|1709.22
#2023-11-24|1715.35
#2023-11-27|1706.91
#2023-11-28|1705.13
#2023-11-29|1710.27
#2023-11-30|1725.56
#2023-12-01|1740.33
#2023-12-04|1740.02
#2023-12-05|1730.04
#2023-12-06|1726.75
#2023-12-07|1741.02
#2023-12-08|1740.97
#2023-12-11|1748.09
#2023-12-12|1742.78
#2023-12-13|1756.78
#2023-12-14|1769.96
#2023-12-15|1759.74
#2023-12-18|1766.78
#2023-12-19|1768.43
#2023-12-20|1750.28
#2023-12-21|1755.96
#2023-12-22|1761.70
#2023-12-25|1761.70
#2023-12-26|1767.77
#2023-12-27|1770.61
#2023-12-28|1777.90
#2023-12-29|1778.06
#2024-01-01|1778.06
#2024-01-02|1792.69
#2024-01-03|1790.41
#2024-01-04|1781.55
#2024-01-05|1795.13
#2024-01-08|1811.60
#2024-01-09|1799.43
#2024-01-10|1806.27
#2024-01-11|1786.44
#2024-01-12|1793.11
#2024-01-15|1794.16
#2024-01-16|1802.66
#2024-01-17|1786.87
#2024-01-18|1799.72
#2024-01-19|1821.88
#2024-01-22|1831.18
#2024-01-23|1858.01
#2024-01-24|1835.11
#2024-01-25|1866.26
#2024-01-26|1875.83
#2024-01-29|1879.73
#2024-01-30|1885.03
#2024-01-31|1858.81
#2024-02-01|1874.38
#2024-02-02|1845.36
#2024-02-05|1825.08
#2024-02-06|1817.20
#2024-02-07|1796.98
#2024-02-08|1775.68
#2024-02-09|1790.38
#2024-02-12|1799.04
#2024-02-13|1771.74
#2024-02-14|1779.86
#2024-02-15|1781.02
#2024-02-16|1762.13
#2024-02-19|1762.02
#2024-02-20|1763.28
#2024-02-21|1767.99
#2024-02-22|1770.99
#2024-02-23|1774.22
#2024-02-26|1764.52
#2024-02-27|1769.53
#2024-02-28|1767.28
#2024-02-29|1776.99
#2024-03-01|1786.41
#2024-03-04|1777.52
#2024-03-05|1779.15
#2024-03-06|1784.09
#2024-03-07|1771.71
#2024-03-08|1778.67
#2024-03-11|1798.45
#2024-03-12|1795.22
#2024-03-13|1796.15
#2024-03-14|1780.06
#2024-03-15|1768.32
#2024-03-18|1782.73
#2024-03-19|1779.90
#2024-03-20|1791.82
#2024-03-21|1798.59
#2024-03-22|1789.51
#2024-03-25|1793.11
#2024-03-26|1786.51
#2024-03-27|1803.90
#2024-03-28|1811.55
#2024-03-29|1811.55
#2024-04-01|1805.80
#2024-04-02|1791.51
#2024-04-03|1796.36
#2024-04-04|1776.93
#2024-04-05|1776.62
#2024-04-08|1770.53
#2024-04-09|1777.47
#2024-04-10|1753.13
#2024-04-11|1757.90
#2024-04-12|1721.28
#2024-04-15|1714.66
#2024-04-16|1705.09
#2024-04-17|1701.89
#2024-04-18|1714.06
#2024-04-19|1722.58
#2024-04-22|1710.77
#2024-04-23|1727.55
#2024-04-24|1729.72
#2024-04-25|1710.27
#2024-04-26|1716.84
#2024-04-29|1728.03
#2024-04-30|1703.34
#2024-05-01|1703.82
#2024-05-02|1705.81
#2024-05-03|1723.13
#2024-05-06|1728.73
#2024-05-07|1729.07
#2024-05-08|1749.02
#2024-05-09|1751.17
#2024-05-10|1772.97
#2024-05-13|1778.75
#2024-05-14|1786.04
#2024-05-15|1794.74
#2024-05-16|1784.82
#2024-05-17|1783.36
#2024-05-20|1778.05
#2024-05-21|1766.56
#2024-05-22|1772.38
#2024-05-23|1749.21
#2024-05-24|1754.42
#2024-05-27|1754.74
#2024-05-28|1748.83
#2024-05-29|1738.87
#2024-05-30|1764.70
#2024-05-31|1796.85
#2024-06-03|1789.59
#2024-06-04|1804.48
#2024-06-05|1795.06
#2024-06-06|1794.19
#2024-06-07|1782.89
#2024-06-10|1773.92
#2024-06-11|1773.12
#2024-06-12|1762.11
#2024-06-13|1766.85
#2024-06-14|1763.23
#2024-06-17|1771.20
#2024-06-18|1777.06
#2024-06-19|1776.93
#2024-06-20|1791.54
#2024-06-21|1804.93
#2024-06-24|1812.49
#2024-06-25|1814.11
#2024-06-26|1807.44
#2024-06-27|1819.87
#2024-06-28|1836.72
#2024-07-01|1836.17
#2024-07-02|1827.86
#2024-07-03|1829.68
#2024-07-04|1830.55
#2024-07-05|1832.80
#2024-07-08|1830.04
#2024-07-09|1824.35
#2024-07-10|1833.44
#2024-07-11|1844.42
#2024-07-12|1858.42
#2024-07-15|1862.18
#2024-07-16|1880.10
#2024-07-17|1893.53
#2024-07-18|1881.17
#2024-07-19|1867.81
#2024-07-22|1837.07
#2024-07-23|1825.04
#2024-07-24|1827.46
#2024-07-25|1828.23
#2024-07-26|1860.59
#2024-07-29|1871.38
#2024-07-30|1872.39
#2024-07-31|1911.73
#2024-08-01|1901.01
#2024-08-02|1884.39
#2024-08-05|1839.65
#2024-08-06|1860.14
#2024-08-07|1858.12
#2024-08-08|1890.11
#2024-08-09|1888.00
#2024-08-12|1874.34
#2024-08-13|1891.30
#2024-08-14|1896.35
#2024-08-15|1916.98
#2024-08-16|1931.36
#2024-08-19|1946.84
#2024-08-20|1946.23
#2024-08-21|1950.53
#2024-08-22|1938.99
#2024-08-23|1962.99
#2024-08-26|1967.75
#2024-08-27|1968.01
#2024-08-28|1955.70
#2024-08-29|1955.08
#2024-08-30|1966.22
#2024-09-02|1966.05
#2024-09-03|1963.40
#2024-09-04|1948.58
#2024-09-05|1952.18
#2024-09-06|1934.97
#2024-09-09|1963.47
#2024-09-10|1968.84
#2024-09-11|1976.73
#2024-09-12|2002.97
#2024-09-13|2017.61
#2024-09-16|2040.51
#2024-09-17|2020.64
#2024-09-18|2017.73
#2024-09-19|2034.43
#2024-09-20|2044.35
#2024-09-23|2054.83
#2024-09-24|2067.83
#2024-09-25|2061.90
#2024-09-26|2067.41
#2024-09-27|2081.93
#2024-09-30|2086.48
#2024-10-01|2083.60
#2024-10-02|2090.86
#2024-10-03|2076.67
#2024-10-04|2082.30
#2024-10-07|2066.88
#2024-10-08|2083.43
#2024-10-09|2102.31
#2024-10-10|2088.72
#2024-10-11|2103.91
#2024-10-14|2111.91
#2024-10-15|2111.18
#2024-10-16|2143.96
#2024-10-17|2148.00
#2024-10-18|2149.38
#2024-10-21|2131.06
#2024-10-22|2112.01
#2024-10-23|2131.48
#2024-10-24|2129.33
#2024-10-25|2111.53
#2024-10-28|2114.39
#2024-10-29|2118.87
#2024-10-30|2110.13
#2024-10-31|2115.98
#2024-11-01|2124.91
#2024-11-04|2116.04
#2024-11-05|2133.62
#2024-11-06|2191.68
#2024-11-07|2176.24
#2024-11-08|2179.86
#2024-11-11|2186.48
#2024-11-12|2178.15
#2024-11-13|2187.81
#2024-11-14|2160.22
#2024-11-15|2149.28
#2024-11-18|2157.06
#2024-11-19|2144.46
#2024-11-20|2159.82
#2024-11-21|2181.52
#2024-11-22|2202.65
#2024-11-25|2203.40
#2024-11-26|2216.58
#2024-11-27|2216.91
#2024-11-28|2217.38
#2024-11-29|2224.30
#2024-12-02|2217.21
#2024-12-03|2231.43
#2024-12-04|2218.73
#2024-12-05|2226.66
#2024-12-06|2228.51
#2024-12-09|2155.78
#2024-12-10|2162.11
#2024-12-11|2160.55
#2024-12-12|2164.89
#2024-12-13|2163.37
#2024-12-16|2125.28
#2024-12-17|2108.19
#2024-12-18|2075.80
#2024-12-19|2067.98
#2024-12-20|2089.22
#2024-12-23|2090.51
#2024-12-24|2104.42
#2024-12-25|2104.42
#2024-12-26|2107.07
#2024-12-27|2094.22
#2024-12-30|2073.64
#2024-12-31|2081.32
#2025-01-01|2081.32
#2025-01-02|2082.74
#2025-01-03|2091.72
#2025-01-06|2077.02
#2025-01-07|2061.04
#2025-01-08|2070.56
#2025-01-09|2069.72
#2025-01-10|2038.23
#2025-01-13|2041.46
#2025-01-14|2051.69
#2025-01-15|2061.87
#2025-01-16|2064.27
#2025-01-17|2084.22
#2025-01-20|2085.38
#2025-01-21|2103.54
#2025-01-22|2108.94
#2025-01-23|2123.71
#2025-01-24|2135.74
#2025-01-27|2134.84
#2025-01-28|2133.89
#2025-01-29|2137.81
#2025-01-30|2103.77
#2025-01-31|2103.37
#2025-02-03|2118.27
#2025-02-04|2125.56
#2025-02-05|2158.25
#2025-02-06|2163.86
#2025-02-07|2155.66
#2025-02-10|2177.68
#2025-02-11|2189.77
#2025-02-12|2187.11
#2025-02-13|2225.97
#2025-02-14|2238.33
#2025-02-17|2238.17
#2025-02-18|2235.95
#2025-02-19|2250.64
#2025-02-20|2251.77
#2025-02-21|2246.20
#2025-02-24|2249.90
#2025-02-25|2255.11
#2025-02-26|2235.61
#2025-02-27|2239.95
#2025-02-28|2263.26
#2025-03-03|2266.86
#2025-03-04|2222.30
#2025-03-05|2233.98
#2025-03-06|2252.30
#2025-03-07|2290.71
#2025-03-10|2261.78
#2025-03-11|2191.16
#2025-03-12|2170.28
#2025-03-13|2173.29
#2025-03-14|2193.98
#2025-03-17|2212.92
#2025-03-18|2211.03
#2025-03-19|2218.68
#2025-03-20|2213.49
#2025-03-21|2215.29
#2025-03-24|2233.65
#2025-03-25|2239.67
#2025-03-26|2251.33
#2025-03-27|2259.52
#2025-03-28|2237.84
#2025-03-31|2250.06
#2025-04-01|2254.61
#2025-04-02|2249.28
#2025-04-03|2198.52
#2025-04-04|2063.82
#2025-04-07|2066.49
#2025-04-08|2035.06
#2025-04-09|2138.75
#2025-04-10|2111.12
#2025-04-11|2134.51
#2025-04-14|2158.38
#2025-04-15|2168.01
#2025-04-16|2122.92
#2025-04-17|2136.24
#2025-04-18|2136.24
#2025-04-21|2081.08
#2025-04-22|2111.99
#2025-04-23|2128.09
#2025-04-24|2144.16
#2025-04-25|2124.66
#2025-04-28|2142.19
#2025-04-29|2165.75
#2025-04-30|2194.81
#2025-05-01|2197.60
#2025-05-02|2213.19
#2025-05-05|2209.21
#2025-05-06|2233.21
#2025-05-07|2221.85
#2025-05-08|2210.08
#2025-05-09|2213.74
#2025-05-12|2230.76
#2025-05-13|2230.37
#2025-05-14|2223.00
#2025-05-15|2275.23
#2025-05-16|2286.75
#2025-05-19|2293.96
#2025-05-20|2284.01
#2025-05-21|2260.22
#2025-05-22|2247.91
#2025-05-23|2246.07
#2025-05-26|2246.32
#2025-05-27|2264.19
#2025-05-28|2254.17
#2025-05-29|2230.97
#2025-05-30|2245.29
#2025-06-02|2263.05
#2025-06-03|2279.09
#2025-06-04|2264.57
#2025-06-05|2272.97
#2025-06-06|2302.53
#2025-06-09|2290.30
#2025-06-10|2300.38
#2025-06-11|2279.09
#2025-06-12|2285.37
#2025-06-13|2260.17
#2025-06-16|2277.13
#2025-06-17|2238.98
#2025-06-18|2243.32
#2025-06-19|2242.90
#2025-06-20|2246.20
#2025-06-23|2289.07
#2025-06-24|2318.67
#2025-06-25|2310.40
#2025-06-26|2331.04
#2025-06-27|2334.68
#2025-06-30|2372.72
#2025-07-01|2376.21
#2025-07-02|2365.75
#2025-07-03|2386.75
#2025-07-04|2386.73
#2025-07-07|2368.14
#2025-07-08|2372.40
#2025-07-09|2368.92
#2025-07-10|2359.32
#2025-07-11|2339.06
#2025-07-14|2347.86
#2025-07-15|2324.91
#2025-07-16|2331.17
#2025-07-17|2348.93
#2025-07-18|2342.43
#2025-07-21|2373.01
#2025-07-22|2376.88
#2025-07-23|2399.81
#2025-07-24|2407.61
#2025-07-25|2379.29
#2025-07-28|2361.15
#2025-07-29|2354.94
#2025-07-30|2367.64
#2025-07-31|2368.60
#2025-08-01|2338.56
#2025-08-04|2364.72
#2025-08-05|2348.69
#2025-08-06|2399.03
#2025-08-07|2415.78
#2025-08-08|2436.70
#2025-08-11|2429.67
#2025-08-12|2465.61
#2025-08-13|2463.85
#2025-08-14|2448.84
#2025-08-15|2445.43
#2025-08-18|2456.91
#2025-08-19|2451.40
#2025-08-20|2452.33
#2025-08-21|2457.72
#2025-08-22|2454.06
#2025-08-25|2449.27
#2025-08-26|2456.09
#2025-08-27|2471.10
#2025-08-28|2480.53
#2025-08-29|2491.60
#2025-09-01|2491.41
#2025-09-02|2479.14
#2025-09-03|2473.43
#2025-09-04|2499.78
#2025-09-05|2499.69
#2025-09-08|2471.62
#2025-09-09|2484.95
#2025-09-10|2503.32
#2025-09-11|2520.85
#2025-09-12|2476.49
#2025-09-15|2489.95
#2025-09-16|2470.72
#2025-09-17|2490.00
#2025-09-18|2488.52
#2025-09-19|2488.63
#2025-09-22|2473.97
#2025-09-23|2474.55
#2025-09-24|2452.03
#2025-09-25|2455.85
#2025-09-26|2455.01
#2025-09-29|2455.02
#2025-09-30|2474.97
#2025-10-01|2475.55
#2025-10-02|2446.27
#2025-10-03|2457.98
#2025-10-06|2441.71
#2025-10-07|2434.06
#2025-10-08|2475.54
#2025-10-09|2464.83
#2025-10-10|2428.28
#2025-10-13|2411.74
#2025-10-14|2428.63
#2025-10-15|2435.52
#2025-10-16|2430.55
#2025-10-17|2439.86
#2025-10-20|2451.94
#2025-10-21|2446.57
#2025-10-22|2423.22
#2025-10-23|2407.41
#2025-10-24|2423.01
#2025-10-27|2455.89
#2025-10-28|2466.21
#2025-10-29|2456.45
#2025-10-30|2427.20
#2025-10-31|2433.57
#2025-11-03|2415.53
#2025-11-04|2386.78
#2025-11-05|2373.80
#2025-11-06|2342.12
#2025-11-07|2355.81
#2025-11-10|2369.08
#2025-11-11|2379.70
#2025-11-12|2403.55
#2025-11-13|2409.38
#2025-11-14|2408.64
#2025-11-17|2389.29
#2025-11-18|2377.76
#2025-11-19|2375.45
#2025-11-20|2325.95
#2025-11-21|2345.93
#2025-11-24|2347.47
#2025-11-25|2364.71
#2025-11-26|2374.65
#2025-11-27|2375.15
#2025-11-28|2400.48
#2025-12-01|2374.75
#2025-12-02|2384.76
#2025-12-03|2391.37
#2025-12-04|2403.65
#2025-12-05|2417.16
#2025-12-08|2409.87
#2025-12-09|2404.34
#2025-12-10|2419.37
#2025-12-11|2426.58
#2025-12-12|2385.92
#2025-12-15|2390.23
#2025-12-16|2390.37
#2025-12-17|2375.24
#2025-12-18|2387.71
#2025-12-19|2409.41
#2025-12-22|2419.52
#2025-12-23|2425.18
#2025-12-24|2431.83
#2025-12-25|2431.83
#2025-12-26|2433.69
#2025-12-29|2440.41
#2025-12-30|2442.11
#2025-12-31|2432.56
#2026-01-01|2432.56
#2026-01-02|2433.51
#2026-01-05|2439.60
#2026-01-06|2428.76
#2026-01-07|2403.07
#2026-01-08|2386.57
#2026-01-09|2393.17
#2026-01-12|2400.68
#2026-01-13|2400.74
#2026-01-14|2397.98
#2026-01-15|2416.18
#2026-01-16|2403.92
#2026-01-19|2404.44
#2026-01-20|2381.46
#2026-01-21|2388.99
#2026-01-22|2436.53
#2026-01-23|2431.92
#2026-01-26|2461.14
#2026-01-27|2476.09
#2026-01-28|2509.69
#2026-01-29|2523.41
#2026-01-30|2569.68
#2026-02-02|2582.59
#2026-02-03|2635.00
#2026-02-04|2613.14
#2026-02-05|2616.33
#2026-02-06|2664.51
#2026-02-09|2707.70
#2026-02-10|2720.67
#2026-02-11|2745.42
#2026-02-12|2668.06
#2026-02-13|2700.95
#2026-02-16|2701.00
#2026-02-17|2703.26
#2026-02-18|2682.03
#2026-02-19|2691.05
#2026-02-20|2698.55
#2026-02-23|2695.26
#2026-02-24|2709.80
#2026-02-25|2710.12
#2026-02-26|2677.45
#2026-02-27|2731.34
#2026-03-02|2738.54
#2026-03-03|2730.79
#2026-03-04|2792.15
#2026-03-05|2770.38
#2026-03-06|2726.26
#2026-03-09|2701.82
#2026-03-10|2732.87
#2026-03-11|2717.02
#2026-03-12|2691.10
#2026-03-13|2709.53
#2026-03-16|2723.19
#2026-03-17|2723.09
#2026-03-18|2685.62
#2026-03-19|2713.20
#2026-03-20|2687.77
#2026-03-23|2731.35
#2026-03-24|2756.28
#2026-03-25|2770.73
#2026-03-26|2718.75
#2026-03-27|2689.31
#2026-03-30|2639.38
#2026-03-31|2674.57
#2026-04-01|2672.91
#2026-04-02|2707.97
#2026-04-03|2707.97
#2026-04-06|2702.04
#2026-04-07|2721.19
#2026-04-08|2777.64
#2026-04-09|2760.70
#2026-04-10|2746.23
#2026-04-13|2740.48