Table Data - Nasdaq Global Telecommunications Large Mid Cap Net Total Return Index
| Title | Nasdaq Global Telecommunications Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG15LMN |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:53 PM CDT |
| Notes | For more information about this series, see: NQG15LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 581.76 |
| 2001-04-02 | 579.67 |
| 2001-04-03 | 560.15 |
| 2001-04-04 | 571.92 |
| 2001-04-05 | 585.08 |
| 2001-04-06 | 583.69 |
| 2001-04-09 | 590.22 |
| 2001-04-10 | 608.42 |
| 2001-04-11 | 607.98 |
| 2001-04-12 | 611.73 |
| 2001-04-13 | . |
| 2001-04-16 | 610.82 |
| 2001-04-17 | 605.67 |
| 2001-04-18 | 624.29 |
| 2001-04-19 | 635.56 |
| 2001-04-20 | 625.11 |
| 2001-04-23 | 616.43 |
| 2001-04-24 | 613.56 |
| 2001-04-25 | 617.74 |
| 2001-04-26 | 619.95 |
| 2001-04-27 | 625.15 |
| 2001-04-30 | 626.30 |
| 2001-05-01 | 637.18 |
| 2001-05-02 | 634.88 |
| 2001-05-03 | 622.54 |
| 2001-05-04 | 626.40 |
| 2001-05-07 | 633.42 |
| 2001-05-08 | 621.83 |
| 2001-05-09 | 613.61 |
| 2001-05-10 | 613.16 |
| 2001-05-11 | 607.44 |
| 2001-05-14 | 598.42 |
| 2001-05-15 | 606.66 |
| 2001-05-16 | 611.83 |
| 2001-05-17 | 613.65 |
| 2001-05-18 | 611.45 |
| 2001-05-21 | 613.54 |
| 2001-05-22 | 610.03 |
| 2001-05-23 | 599.24 |
| 2001-05-24 | 598.45 |
| 2001-05-25 | 598.04 |
| 2001-05-28 | . |
| 2001-05-29 | 591.12 |
| 2001-05-30 | 577.80 |
| 2001-05-31 | 581.67 |
| 2001-06-01 | 575.59 |
| 2001-06-04 | 574.95 |
| 2001-06-05 | 581.04 |
| 2001-06-06 | 572.17 |
| 2001-06-07 | 571.09 |
| 2001-06-08 | 572.29 |
| 2001-06-11 | 566.72 |
| 2001-06-12 | 559.04 |
| 2001-06-13 | 560.83 |
| 2001-06-14 | 555.02 |
| 2001-06-15 | 550.17 |
| 2001-06-18 | 535.91 |
| 2001-06-19 | 535.90 |
| 2001-06-20 | 533.54 |
| 2001-06-21 | 536.27 |
| 2001-06-22 | 535.39 |
| 2001-06-25 | 531.27 |
| 2001-06-26 | 529.60 |
| 2001-06-27 | 526.09 |
| 2001-06-28 | 537.87 |
| 2001-06-29 | 546.77 |
| 2001-07-02 | 558.68 |
| 2001-07-03 | 555.57 |
| 2001-07-04 | . |
| 2001-07-05 | 543.87 |
| 2001-07-06 | 534.88 |
| 2001-07-09 | 537.24 |
| 2001-07-10 | 544.11 |
| 2001-07-11 | 541.21 |
| 2001-07-12 | 548.59 |
| 2001-07-13 | 549.63 |
| 2001-07-16 | 548.52 |
| 2001-07-17 | 545.64 |
| 2001-07-18 | 542.64 |
| 2001-07-19 | 547.22 |
| 2001-07-20 | 540.67 |
| 2001-07-23 | 534.55 |
| 2001-07-24 | 526.05 |
| 2001-07-25 | 533.31 |
| 2001-07-26 | 535.50 |
| 2001-07-27 | 540.53 |
| 2001-07-30 | 544.08 |
| 2001-07-31 | 544.57 |
| 2001-08-01 | 549.19 |
| 2001-08-02 | 550.49 |
| 2001-08-03 | 545.86 |
| 2001-08-06 | 541.32 |
| 2001-08-07 | 537.32 |
| 2001-08-08 | 525.00 |
| 2001-08-09 | 517.52 |
| 2001-08-10 | 520.26 |
| 2001-08-13 | 519.40 |
| 2001-08-14 | 527.12 |
| 2001-08-15 | 521.39 |
| 2001-08-16 | 513.79 |
| 2001-08-17 | 503.53 |
| 2001-08-20 | 505.25 |
| 2001-08-21 | 505.40 |
| 2001-08-22 | 499.38 |
| 2001-08-23 | 493.43 |
| 2001-08-24 | 502.25 |
| 2001-08-27 | 500.63 |
| 2001-08-28 | 495.22 |
| 2001-08-29 | 493.37 |
| 2001-08-30 | 487.07 |
| 2001-08-31 | 488.08 |
| 2001-09-03 | . |
| 2001-09-04 | 489.12 |
| 2001-09-05 | 481.40 |
| 2001-09-06 | 468.66 |
| 2001-09-07 | 460.73 |
| 2001-09-10 | 468.11 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 468.43 |
| 2001-09-18 | 483.08 |
| 2001-09-19 | 488.36 |
| 2001-09-20 | 487.47 |
| 2001-09-21 | 472.63 |
| 2001-09-24 | 483.86 |
| 2001-09-25 | 493.90 |
| 2001-09-26 | 494.98 |
| 2001-09-27 | 490.23 |
| 2001-09-28 | 498.86 |
| 2001-10-01 | 496.85 |
| 2001-10-02 | 501.34 |
| 2001-10-03 | 498.06 |
| 2001-10-04 | 504.92 |
| 2001-10-05 | 503.89 |
| 2001-10-08 | 507.74 |
| 2001-10-09 | 506.79 |
| 2001-10-10 | 509.70 |
| 2001-10-11 | 502.98 |
| 2001-10-12 | 497.86 |
| 2001-10-15 | 493.97 |
| 2001-10-16 | 495.44 |
| 2001-10-17 | 501.67 |
| 2001-10-18 | 491.63 |
| 2001-10-19 | 488.96 |
| 2001-10-22 | 486.05 |
| 2001-10-23 | 486.23 |
| 2001-10-24 | 488.75 |
| 2001-10-25 | 483.74 |
| 2001-10-26 | 490.15 |
| 2001-10-29 | 486.64 |
| 2001-10-30 | 474.03 |
| 2001-10-31 | 473.16 |
| 2001-11-01 | 477.95 |
| 2001-11-02 | 478.40 |
| 2001-11-05 | 483.86 |
| 2001-11-06 | 486.94 |
| 2001-11-07 | 486.86 |
| 2001-11-08 | 493.28 |
| 2001-11-09 | 490.02 |
| 2001-11-12 | 484.64 |
| 2001-11-13 | 490.48 |
| 2001-11-14 | 495.50 |
| 2001-11-15 | 509.27 |
| 2001-11-16 | 512.11 |
| 2001-11-19 | 515.19 |
| 2001-11-20 | 504.94 |
| 2001-11-21 | 497.53 |
| 2001-11-22 | . |
| 2001-11-23 | 500.95 |
| 2001-11-26 | 506.75 |
| 2001-11-27 | 499.61 |
| 2001-11-28 | 493.91 |
| 2001-11-29 | 493.49 |
| 2001-11-30 | 495.24 |
| 2001-12-03 | 491.96 |
| 2001-12-04 | 496.40 |
| 2001-12-05 | 506.99 |
| 2001-12-06 | 511.08 |
| 2001-12-07 | 505.41 |
| 2001-12-10 | 496.40 |
| 2001-12-11 | 495.56 |
| 2001-12-12 | 495.01 |
| 2001-12-13 | 487.76 |
| 2001-12-14 | 486.97 |
| 2001-12-17 | 497.99 |
| 2001-12-18 | 494.51 |
| 2001-12-19 | 491.63 |
| 2001-12-20 | 492.81 |
| 2001-12-21 | 487.97 |
| 2001-12-24 | 488.82 |
| 2001-12-25 | . |
| 2001-12-26 | 488.05 |
| 2001-12-27 | 494.77 |
| 2001-12-28 | 495.58 |
| 2001-12-31 | 495.35 |
| 2002-01-01 | . |
| 2002-01-02 | 498.41 |
| 2002-01-03 | 508.32 |
| 2002-01-04 | 511.64 |
| 2002-01-07 | 506.61 |
| 2002-01-08 | 501.65 |
| 2002-01-09 | 489.71 |
| 2002-01-10 | 485.53 |
| 2002-01-11 | 485.08 |
| 2002-01-14 | 479.44 |
| 2002-01-15 | 478.85 |
| 2002-01-16 | 471.76 |
| 2002-01-17 | 474.57 |
| 2002-01-18 | 472.20 |
| 2002-01-21 | . |
| 2002-01-22 | 463.82 |
| 2002-01-23 | 466.27 |
| 2002-01-24 | 469.01 |
| 2002-01-25 | 463.49 |
| 2002-01-28 | 465.08 |
| 2002-01-29 | 454.99 |
| 2002-01-30 | 449.05 |
| 2002-01-31 | 455.24 |
| 2002-02-01 | 452.69 |
| 2002-02-04 | 441.74 |
| 2002-02-05 | 433.91 |
| 2002-02-06 | 422.13 |
| 2002-02-07 | 431.09 |
| 2002-02-08 | 435.66 |
| 2002-02-11 | 438.05 |
| 2002-02-12 | 435.10 |
| 2002-02-13 | 435.98 |
| 2002-02-14 | 435.76 |
| 2002-02-15 | 431.52 |
| 2002-02-18 | . |
| 2002-02-19 | 423.18 |
| 2002-02-20 | 425.98 |
| 2002-02-21 | 424.23 |
| 2002-02-22 | 424.78 |
| 2002-02-25 | 429.70 |
| 2002-02-26 | 431.78 |
| 2002-02-27 | 438.67 |
| 2002-02-28 | 436.81 |
| 2002-03-01 | 445.54 |
| 2002-03-04 | 454.69 |
| 2002-03-05 | 451.54 |
| 2002-03-06 | 461.33 |
| 2002-03-07 | 466.17 |
| 2002-03-08 | 464.75 |
| 2002-03-11 | 462.80 |
| 2002-03-12 | 457.31 |
| 2002-03-13 | 455.74 |
| 2002-03-14 | 458.00 |
| 2002-03-15 | 459.84 |
| 2002-03-18 | 458.54 |
| 2002-03-19 | 457.19 |
| 2002-03-20 | 456.40 |
| 2002-03-21 | 455.75 |
| 2002-03-22 | 449.95 |
| 2002-03-25 | 444.59 |
| 2002-03-26 | 445.63 |
| 2002-03-27 | 445.22 |
| 2002-03-28 | 448.38 |
| 2002-03-29 | . |
| 2002-04-01 | 445.30 |
| 2002-04-02 | 443.35 |
| 2002-04-03 | 445.39 |
| 2002-04-04 | 446.16 |
| 2002-04-05 | 442.66 |
| 2002-04-08 | 435.74 |
| 2002-04-09 | 425.26 |
| 2002-04-10 | 425.31 |
| 2002-04-11 | 408.94 |
| 2002-04-12 | 409.07 |
| 2002-04-15 | 410.44 |
| 2002-04-16 | 429.44 |
| 2002-04-17 | 432.31 |
| 2002-04-18 | 427.22 |
| 2002-04-19 | 421.62 |
| 2002-04-22 | 411.52 |
| 2002-04-23 | 408.24 |
| 2002-04-24 | 408.64 |
| 2002-04-25 | 412.23 |
| 2002-04-26 | 405.57 |
| 2002-04-29 | 399.25 |
| 2002-04-30 | 401.46 |
| 2002-05-01 | 407.67 |
| 2002-05-02 | 400.97 |
| 2002-05-03 | 390.06 |
| 2002-05-06 | 386.84 |
| 2002-05-07 | 382.74 |
| 2002-05-08 | 397.51 |
| 2002-05-09 | 396.07 |
| 2002-05-10 | 386.32 |
| 2002-05-13 | 391.97 |
| 2002-05-14 | 398.70 |
| 2002-05-15 | 405.91 |
| 2002-05-16 | 413.06 |
| 2002-05-17 | 413.18 |
| 2002-05-20 | 412.43 |
| 2002-05-21 | 412.75 |
| 2002-05-22 | 413.46 |
| 2002-05-23 | 418.63 |
| 2002-05-24 | 415.44 |
| 2002-05-27 | . |
| 2002-05-28 | 413.34 |
| 2002-05-29 | 411.38 |
| 2002-05-30 | 407.59 |
| 2002-05-31 | 409.71 |
| 2002-06-03 | 405.15 |
| 2002-06-04 | 403.80 |
| 2002-06-05 | 400.08 |
| 2002-06-06 | 393.10 |
| 2002-06-07 | 391.52 |
| 2002-06-10 | 390.92 |
| 2002-06-11 | 389.88 |
| 2002-06-12 | 389.96 |
| 2002-06-13 | 385.73 |
| 2002-06-14 | 377.49 |
| 2002-06-17 | 383.44 |
| 2002-06-18 | 383.42 |
| 2002-06-19 | 371.76 |
| 2002-06-20 | 366.59 |
| 2002-06-21 | 366.89 |
| 2002-06-24 | 361.59 |
| 2002-06-25 | 360.26 |
| 2002-06-26 | 353.97 |
| 2002-06-27 | 358.94 |
| 2002-06-28 | 368.88 |
| 2002-07-01 | 366.66 |
| 2002-07-02 | 357.43 |
| 2002-07-03 | 355.33 |
| 2002-07-04 | . |
| 2002-07-05 | 374.70 |
| 2002-07-08 | 377.06 |
| 2002-07-09 | 372.91 |
| 2002-07-10 | 365.39 |
| 2002-07-11 | 366.39 |
| 2002-07-12 | 367.84 |
| 2002-07-15 | 361.37 |
| 2002-07-16 | 365.34 |
| 2002-07-17 | 370.77 |
| 2002-07-18 | 372.01 |
| 2002-07-19 | 359.08 |
| 2002-07-22 | 338.15 |
| 2002-07-23 | 326.12 |
| 2002-07-24 | 327.84 |
| 2002-07-25 | 335.31 |
| 2002-07-26 | 333.03 |
| 2002-07-29 | 344.43 |
| 2002-07-30 | 346.44 |
| 2002-07-31 | 351.58 |
| 2002-08-01 | 341.68 |
| 2002-08-02 | 343.04 |
| 2002-08-05 | 331.59 |
| 2002-08-06 | 333.05 |
| 2002-08-07 | 331.67 |
| 2002-08-08 | 341.03 |
| 2002-08-09 | 344.39 |
| 2002-08-12 | 342.11 |
| 2002-08-13 | 340.49 |
| 2002-08-14 | 345.89 |
| 2002-08-15 | 349.65 |
| 2002-08-16 | 356.76 |
| 2002-08-19 | 367.78 |
| 2002-08-20 | 361.31 |
| 2002-08-21 | 365.60 |
| 2002-08-22 | 368.96 |
| 2002-08-23 | 362.47 |
| 2002-08-26 | 365.42 |
| 2002-08-27 | 365.68 |
| 2002-08-28 | 355.55 |
| 2002-08-29 | 356.17 |
| 2002-08-30 | 352.09 |
| 2002-09-02 | . |
| 2002-09-03 | 333.97 |
| 2002-09-04 | 337.82 |
| 2002-09-05 | 334.33 |
| 2002-09-06 | 340.02 |
| 2002-09-09 | 338.20 |
| 2002-09-10 | 343.76 |
| 2002-09-11 | 350.36 |
| 2002-09-12 | 342.65 |
| 2002-09-13 | 337.16 |
| 2002-09-16 | 335.40 |
| 2002-09-17 | 334.05 |
| 2002-09-18 | 328.68 |
| 2002-09-19 | 323.19 |
| 2002-09-20 | 323.78 |
| 2002-09-23 | 316.58 |
| 2002-09-24 | 310.01 |
| 2002-09-25 | 311.13 |
| 2002-09-26 | 316.96 |
| 2002-09-27 | 311.50 |
| 2002-09-30 | 301.75 |
| 2002-10-01 | 310.79 |
| 2002-10-02 | 314.47 |
| 2002-10-03 | 321.62 |
| 2002-10-04 | 322.04 |
| 2002-10-07 | 314.47 |
| 2002-10-08 | 313.31 |
| 2002-10-09 | 313.41 |
| 2002-10-10 | 321.50 |
| 2002-10-11 | 334.87 |
| 2002-10-14 | 331.16 |
| 2002-10-15 | 345.72 |
| 2002-10-16 | 339.99 |
| 2002-10-17 | 347.61 |
| 2002-10-18 | 348.94 |
| 2002-10-21 | 350.52 |
| 2002-10-22 | 356.53 |
| 2002-10-23 | 354.82 |
| 2002-10-24 | 359.49 |
| 2002-10-25 | 358.92 |
| 2002-10-28 | 368.85 |
| 2002-10-29 | 357.91 |
| 2002-10-30 | 366.39 |
| 2002-10-31 | 364.08 |
| 2002-11-01 | 369.61 |
| 2002-11-04 | 381.44 |
| 2002-11-05 | 383.52 |
| 2002-11-06 | 378.28 |
| 2002-11-07 | 374.53 |
| 2002-11-08 | 372.77 |
| 2002-11-11 | 363.49 |
| 2002-11-12 | 373.10 |
| 2002-11-13 | 368.91 |
| 2002-11-14 | 374.67 |
| 2002-11-15 | 380.41 |
| 2002-11-18 | 381.37 |
| 2002-11-19 | 373.88 |
| 2002-11-20 | 379.80 |
| 2002-11-21 | 391.55 |
| 2002-11-22 | 392.45 |
| 2002-11-25 | 394.50 |
| 2002-11-26 | 383.41 |
| 2002-11-27 | 392.45 |
| 2002-11-28 | . |
| 2002-11-29 | 397.60 |
| 2002-12-02 | 397.49 |
| 2002-12-03 | 390.11 |
| 2002-12-04 | 387.36 |
| 2002-12-05 | 384.03 |
| 2002-12-06 | 387.08 |
| 2002-12-09 | 375.82 |
| 2002-12-10 | 376.95 |
| 2002-12-11 | 378.10 |
| 2002-12-12 | 376.18 |
| 2002-12-13 | 375.19 |
| 2002-12-16 | 383.91 |
| 2002-12-17 | 383.85 |
| 2002-12-18 | 377.30 |
| 2002-12-19 | 378.47 |
| 2002-12-20 | 385.23 |
| 2002-12-23 | 385.19 |
| 2002-12-24 | 383.10 |
| 2002-12-25 | . |
| 2002-12-26 | 383.47 |
| 2002-12-27 | 376.18 |
| 2002-12-30 | 376.89 |
| 2002-12-31 | 377.68 |
| 2003-01-01 | . |
| 2003-01-02 | 388.88 |
| 2003-01-03 | 392.09 |
| 2003-01-06 | 409.67 |
| 2003-01-07 | 406.56 |
| 2003-01-08 | 397.89 |
| 2003-01-09 | 400.40 |
| 2003-01-10 | 401.72 |
| 2003-01-13 | 406.93 |
| 2003-01-14 | 413.38 |
| 2003-01-15 | 407.90 |
| 2003-01-16 | 406.41 |
| 2003-01-17 | 397.96 |
| 2003-01-20 | . |
| 2003-01-21 | 393.92 |
| 2003-01-22 | 392.28 |
| 2003-01-23 | 384.40 |
| 2003-01-24 | 379.02 |
| 2003-01-27 | 372.75 |
| 2003-01-28 | 372.40 |
| 2003-01-29 | 370.79 |
| 2003-01-30 | 368.99 |
| 2003-01-31 | 370.46 |
| 2003-02-03 | 375.15 |
| 2003-02-04 | 372.52 |
| 2003-02-05 | 376.06 |
| 2003-02-06 | 370.89 |
| 2003-02-07 | 368.93 |
| 2003-02-10 | 367.12 |
| 2003-02-11 | 368.41 |
| 2003-02-12 | 366.66 |
| 2003-02-13 | 364.70 |
| 2003-02-14 | 370.07 |
| 2003-02-17 | . |
| 2003-02-18 | 374.14 |
| 2003-02-19 | 365.60 |
| 2003-02-20 | 358.68 |
| 2003-02-21 | 359.68 |
| 2003-02-24 | 356.13 |
| 2003-02-25 | 350.38 |
| 2003-02-26 | 349.96 |
| 2003-02-27 | 350.22 |
| 2003-02-28 | 351.14 |
| 2003-03-03 | 352.17 |
| 2003-03-04 | 347.33 |
| 2003-03-05 | 348.52 |
| 2003-03-06 | 343.04 |
| 2003-03-07 | 341.13 |
| 2003-03-10 | 329.98 |
| 2003-03-11 | 329.15 |
| 2003-03-12 | 328.53 |
| 2003-03-13 | 340.74 |
| 2003-03-14 | 347.92 |
| 2003-03-17 | 354.61 |
| 2003-03-18 | 353.85 |
| 2003-03-19 | 356.71 |
| 2003-03-20 | 357.62 |
| 2003-03-21 | 361.49 |
| 2003-03-24 | 354.07 |
| 2003-03-25 | 354.50 |
| 2003-03-26 | 355.15 |
| 2003-03-27 | 353.99 |
| 2003-03-28 | 353.09 |
| 2003-03-31 | 346.92 |
| 2003-04-01 | 353.88 |
| 2003-04-02 | 363.24 |
| 2003-04-03 | 359.30 |
| 2003-04-04 | 360.30 |
| 2003-04-07 | 366.08 |
| 2003-04-08 | 363.65 |
| 2003-04-09 | 360.31 |
| 2003-04-10 | 360.52 |
| 2003-04-11 | 359.51 |
| 2003-04-14 | 364.12 |
| 2003-04-15 | 367.33 |
| 2003-04-16 | 363.28 |
| 2003-04-17 | 365.73 |
| 2003-04-18 | . |
| 2003-04-21 | 362.73 |
| 2003-04-22 | 365.47 |
| 2003-04-23 | 378.12 |
| 2003-04-24 | 378.50 |
| 2003-04-25 | 376.36 |
| 2003-04-28 | 382.91 |
| 2003-04-29 | 382.63 |
| 2003-04-30 | 384.48 |
| 2003-05-01 | 383.91 |
| 2003-05-02 | 387.18 |
| 2003-05-05 | 386.74 |
| 2003-05-06 | 394.12 |
| 2003-05-07 | 387.86 |
| 2003-05-08 | 383.28 |
| 2003-05-09 | 388.96 |
| 2003-05-12 | 394.12 |
| 2003-05-13 | 395.20 |
| 2003-05-14 | 395.67 |
| 2003-05-15 | 398.26 |
| 2003-05-16 | 397.58 |
| 2003-05-19 | 390.69 |
| 2003-05-20 | 392.48 |
| 2003-05-21 | 393.14 |
| 2003-05-22 | 397.62 |
| 2003-05-23 | 404.20 |
| 2003-05-26 | . |
| 2003-05-27 | 404.30 |
| 2003-05-28 | 405.90 |
| 2003-05-29 | 409.77 |
| 2003-05-30 | 411.04 |
| 2003-06-02 | 416.31 |
| 2003-06-03 | 415.57 |
| 2003-06-04 | 419.33 |
| 2003-06-05 | 419.93 |
| 2003-06-06 | 418.21 |
| 2003-06-09 | 414.05 |
| 2003-06-10 | 413.44 |
| 2003-06-11 | 416.88 |
| 2003-06-12 | 418.87 |
| 2003-06-13 | 415.42 |
| 2003-06-16 | 420.58 |
| 2003-06-17 | 423.01 |
| 2003-06-18 | 424.61 |
| 2003-06-19 | 423.20 |
| 2003-06-20 | 427.13 |
| 2003-06-23 | 421.21 |
| 2003-06-24 | 420.74 |
| 2003-06-25 | 421.10 |
| 2003-06-26 | 420.77 |
| 2003-06-27 | 420.86 |
| 2003-06-30 | 416.35 |
| 2003-07-01 | 418.05 |
| 2003-07-02 | 426.04 |
| 2003-07-03 | 426.57 |
| 2003-07-04 | . |
| 2003-07-07 | 426.34 |
| 2003-07-08 | 424.70 |
| 2003-07-09 | 421.66 |
| 2003-07-10 | 415.62 |
| 2003-07-11 | 416.75 |
| 2003-07-14 | 418.97 |
| 2003-07-15 | 416.30 |
| 2003-07-16 | 411.52 |
| 2003-07-17 | 404.74 |
| 2003-07-18 | 406.72 |
| 2003-07-21 | 401.54 |
| 2003-07-22 | 405.01 |
| 2003-07-23 | 404.35 |
| 2003-07-24 | 407.62 |
| 2003-07-25 | 410.97 |
| 2003-07-28 | 415.08 |
| 2003-07-29 | 413.31 |
| 2003-07-30 | 409.96 |
| 2003-07-31 | 409.06 |
| 2003-08-01 | 406.27 |
| 2003-08-04 | 408.68 |
| 2003-08-05 | 407.20 |
| 2003-08-06 | 408.67 |
| 2003-08-07 | 407.99 |
| 2003-08-08 | 409.32 |
| 2003-08-11 | 411.22 |
| 2003-08-12 | 412.65 |
| 2003-08-13 | 411.24 |
| 2003-08-14 | 415.33 |
| 2003-08-15 | 415.24 |
| 2003-08-18 | 417.22 |
| 2003-08-19 | 417.65 |
| 2003-08-20 | 418.90 |
| 2003-08-21 | 418.03 |
| 2003-08-22 | 412.20 |
| 2003-08-25 | 409.71 |
| 2003-08-26 | 409.27 |
| 2003-08-27 | 409.36 |
| 2003-08-28 | 410.58 |
| 2003-08-29 | 410.30 |
| 2003-09-01 | . |
| 2003-09-02 | 411.60 |
| 2003-09-03 | 413.10 |
| 2003-09-04 | 414.55 |
| 2003-09-05 | 415.70 |
| 2003-09-08 | 416.89 |
| 2003-09-09 | 417.14 |
| 2003-09-10 | 417.10 |
| 2003-09-11 | 416.05 |
| 2003-09-12 | 418.27 |
| 2003-09-15 | 418.13 |
| 2003-09-16 | 421.10 |
| 2003-09-17 | 423.70 |
| 2003-09-18 | 428.29 |
| 2003-09-19 | 425.75 |
| 2003-09-22 | 422.78 |
| 2003-09-23 | 420.34 |
| 2003-09-24 | 419.04 |
| 2003-09-25 | 417.41 |
| 2003-09-26 | 414.38 |
| 2003-09-29 | 413.35 |
| 2003-09-30 | 412.08 |
| 2003-10-01 | 418.66 |
| 2003-10-02 | 420.15 |
| 2003-10-03 | 426.23 |
| 2003-10-06 | 427.33 |
| 2003-10-07 | 431.30 |
| 2003-10-08 | 430.04 |
| 2003-10-09 | 432.38 |
| 2003-10-10 | 432.13 |
| 2003-10-13 | 430.87 |
| 2003-10-14 | 428.60 |
| 2003-10-15 | 428.87 |
| 2003-10-16 | 432.09 |
| 2003-10-17 | 429.24 |
| 2003-10-20 | 432.23 |
| 2003-10-21 | 431.32 |
| 2003-10-22 | 431.49 |
| 2003-10-23 | 428.18 |
| 2003-10-24 | 429.10 |
| 2003-10-27 | 430.54 |
| 2003-10-28 | 434.95 |
| 2003-10-29 | 435.58 |
| 2003-10-30 | 435.59 |
| 2003-10-31 | 435.18 |
| 2003-11-03 | 434.78 |
| 2003-11-04 | 432.42 |
| 2003-11-05 | 429.42 |
| 2003-11-06 | 426.22 |
| 2003-11-07 | 428.84 |
| 2003-11-10 | 427.66 |
| 2003-11-11 | 426.65 |
| 2003-11-12 | 435.04 |
| 2003-11-13 | 435.54 |
| 2003-11-14 | 436.35 |
| 2003-11-17 | 432.72 |
| 2003-11-18 | 438.04 |
| 2003-11-19 | 434.78 |
| 2003-11-20 | 434.41 |
| 2003-11-21 | 437.15 |
| 2003-11-24 | 440.89 |
| 2003-11-25 | 444.31 |
| 2003-11-26 | 444.87 |
| 2003-11-27 | . |
| 2003-11-28 | 446.69 |
| 2003-12-01 | 453.31 |
| 2003-12-02 | 454.57 |
| 2003-12-03 | 453.53 |
| 2003-12-04 | 455.44 |
| 2003-12-05 | 456.22 |
| 2003-12-08 | 455.18 |
| 2003-12-09 | 456.51 |
| 2003-12-10 | 455.52 |
| 2003-12-11 | 457.47 |
| 2003-12-12 | 459.88 |
| 2003-12-15 | 460.45 |
| 2003-12-16 | 458.36 |
| 2003-12-17 | 459.78 |
| 2003-12-18 | 464.25 |
| 2003-12-19 | 464.81 |
| 2003-12-22 | 467.36 |
| 2003-12-23 | 469.79 |
| 2003-12-24 | 470.02 |
| 2003-12-25 | . |
| 2003-12-26 | 470.13 |
| 2003-12-29 | 473.58 |
| 2003-12-30 | 477.53 |
| 2003-12-31 | 481.06 |
| 2004-01-01 | . |
| 2004-01-02 | 486.00 |
| 2004-01-05 | 499.49 |
| 2004-01-06 | 503.87 |
| 2004-01-07 | 501.92 |
| 2004-01-08 | 509.55 |
| 2004-01-09 | 507.04 |
| 2004-01-12 | 507.39 |
| 2004-01-13 | 508.49 |
| 2004-01-14 | 509.17 |
| 2004-01-15 | 503.03 |
| 2004-01-16 | 498.63 |
| 2004-01-19 | . |
| 2004-01-20 | 505.67 |
| 2004-01-21 | 506.89 |
| 2004-01-22 | 508.78 |
| 2004-01-23 | 508.88 |
| 2004-01-26 | 505.86 |
| 2004-01-27 | 506.84 |
| 2004-01-28 | 501.96 |
| 2004-01-29 | 493.23 |
| 2004-01-30 | 491.56 |
| 2004-02-02 | 494.50 |
| 2004-02-03 | 496.00 |
| 2004-02-04 | 488.22 |
| 2004-02-05 | 489.30 |
| 2004-02-06 | 496.03 |
| 2004-02-09 | 498.20 |
| 2004-02-10 | 499.61 |
| 2004-02-11 | 500.11 |
| 2004-02-12 | 502.67 |
| 2004-02-13 | 502.20 |
| 2004-02-16 | . |
| 2004-02-17 | 510.25 |
| 2004-02-18 | 507.30 |
| 2004-02-19 | 504.63 |
| 2004-02-20 | 499.52 |
| 2004-02-23 | 496.46 |
| 2004-02-24 | 497.41 |
| 2004-02-25 | 495.38 |
| 2004-02-26 | 491.87 |
| 2004-02-27 | 491.73 |
| 2004-03-01 | 499.70 |
| 2004-03-02 | 501.07 |
| 2004-03-03 | 493.32 |
| 2004-03-04 | 496.61 |
| 2004-03-05 | 500.58 |
| 2004-03-08 | 499.65 |
| 2004-03-09 | 499.01 |
| 2004-03-10 | 488.73 |
| 2004-03-11 | 479.29 |
| 2004-03-12 | 478.53 |
| 2004-03-15 | 471.76 |
| 2004-03-16 | 476.26 |
| 2004-03-17 | 481.29 |
| 2004-03-18 | 481.43 |
| 2004-03-19 | 480.53 |
| 2004-03-22 | 472.61 |
| 2004-03-23 | 470.63 |
| 2004-03-24 | 468.46 |
| 2004-03-25 | 474.62 |
| 2004-03-26 | 472.32 |
| 2004-03-29 | 478.34 |
| 2004-03-30 | 479.95 |
| 2004-03-31 | 482.27 |
| 2004-04-01 | 486.71 |
| 2004-04-02 | 487.96 |
| 2004-04-05 | 490.14 |
| 2004-04-06 | 490.33 |
| 2004-04-07 | 488.98 |
| 2004-04-08 | 488.66 |
| 2004-04-09 | . |
| 2004-04-12 | 488.34 |
| 2004-04-13 | 483.58 |
| 2004-04-14 | 477.62 |
| 2004-04-15 | 476.81 |
| 2004-04-16 | 481.14 |
| 2004-04-19 | 484.17 |
| 2004-04-20 | 483.28 |
| 2004-04-21 | 479.12 |
| 2004-04-22 | 480.60 |
| 2004-04-23 | 481.10 |
| 2004-04-26 | 482.83 |
| 2004-04-27 | 483.20 |
| 2004-04-28 | 476.95 |
| 2004-04-29 | 474.92 |
| 2004-04-30 | 472.15 |
| 2004-05-03 | 473.14 |
| 2004-05-04 | 478.47 |
| 2004-05-05 | 483.28 |
| 2004-05-06 | 475.89 |
| 2004-05-07 | 466.52 |
| 2004-05-10 | 450.96 |
| 2004-05-11 | 452.79 |
| 2004-05-12 | 453.23 |
| 2004-05-13 | 451.80 |
| 2004-05-14 | 448.21 |
| 2004-05-17 | 445.26 |
| 2004-05-18 | 449.46 |
| 2004-05-19 | 458.30 |
| 2004-05-20 | 454.63 |
| 2004-05-21 | 458.21 |
| 2004-05-24 | 456.89 |
| 2004-05-25 | 454.04 |
| 2004-05-26 | 454.18 |
| 2004-05-27 | 462.80 |
| 2004-05-28 | 460.57 |
| 2004-05-31 | . |
| 2004-06-01 | 458.28 |
| 2004-06-02 | 461.00 |
| 2004-06-03 | 456.97 |
| 2004-06-04 | 459.86 |
| 2004-06-07 | 468.62 |
| 2004-06-08 | 468.95 |
| 2004-06-09 | 467.24 |
| 2004-06-10 | 469.02 |
| 2004-06-11 | . |
| 2004-06-14 | 462.08 |
| 2004-06-15 | 464.20 |
| 2004-06-16 | 465.13 |
| 2004-06-17 | 465.79 |
| 2004-06-18 | 466.64 |
| 2004-06-21 | 466.27 |
| 2004-06-22 | 462.33 |
| 2004-06-23 | 463.51 |
| 2004-06-24 | 465.17 |
| 2004-06-25 | 466.88 |
| 2004-06-28 | 471.12 |
| 2004-06-29 | 469.17 |
| 2004-06-30 | 469.74 |
| 2004-07-01 | 468.24 |
| 2004-07-02 | 468.49 |
| 2004-07-05 | . |
| 2004-07-06 | 466.44 |
| 2004-07-07 | 470.32 |
| 2004-07-08 | 468.43 |
| 2004-07-09 | 467.71 |
| 2004-07-12 | 469.66 |
| 2004-07-13 | 466.88 |
| 2004-07-14 | 467.45 |
| 2004-07-15 | 464.01 |
| 2004-07-16 | 465.54 |
| 2004-07-19 | 464.18 |
| 2004-07-20 | 463.08 |
| 2004-07-21 | 460.13 |
| 2004-07-22 | 460.52 |
| 2004-07-23 | 458.26 |
| 2004-07-26 | 457.84 |
| 2004-07-27 | 462.71 |
| 2004-07-28 | 465.32 |
| 2004-07-29 | 468.43 |
| 2004-07-30 | 467.42 |
| 2004-08-02 | 467.76 |
| 2004-08-03 | 467.57 |
| 2004-08-04 | 465.08 |
| 2004-08-05 | 462.89 |
| 2004-08-06 | 459.81 |
| 2004-08-09 | 458.04 |
| 2004-08-10 | 462.12 |
| 2004-08-11 | 460.35 |
| 2004-08-12 | 459.12 |
| 2004-08-13 | 461.87 |
| 2004-08-16 | 466.24 |
| 2004-08-17 | 467.75 |
| 2004-08-18 | 469.92 |
| 2004-08-19 | 470.85 |
| 2004-08-20 | 469.18 |
| 2004-08-23 | 470.77 |
| 2004-08-24 | 469.29 |
| 2004-08-25 | 470.79 |
| 2004-08-26 | 471.80 |
| 2004-08-27 | 472.76 |
| 2004-08-30 | 470.35 |
| 2004-08-31 | 469.73 |
| 2004-09-01 | 471.36 |
| 2004-09-02 | 474.19 |
| 2004-09-03 | 472.26 |
| 2004-09-06 | . |
| 2004-09-07 | 479.32 |
| 2004-09-08 | 478.39 |
| 2004-09-09 | 477.64 |
| 2004-09-10 | 482.21 |
| 2004-09-13 | 484.71 |
| 2004-09-14 | 484.18 |
| 2004-09-15 | 478.18 |
| 2004-09-16 | 481.37 |
| 2004-09-17 | 482.44 |
| 2004-09-20 | 480.28 |
| 2004-09-21 | 483.79 |
| 2004-09-22 | 482.10 |
| 2004-09-23 | 482.80 |
| 2004-09-24 | 481.14 |
| 2004-09-27 | 477.63 |
| 2004-09-28 | 478.24 |
| 2004-09-29 | 480.90 |
| 2004-09-30 | 482.71 |
| 2004-10-01 | 492.12 |
| 2004-10-04 | 496.01 |
| 2004-10-05 | 498.10 |
| 2004-10-06 | 500.25 |
| 2004-10-07 | 498.71 |
| 2004-10-08 | 498.74 |
| 2004-10-11 | 498.22 |
| 2004-10-12 | 494.64 |
| 2004-10-13 | 493.12 |
| 2004-10-14 | 492.00 |
| 2004-10-15 | 496.20 |
| 2004-10-18 | 497.64 |
| 2004-10-19 | 499.75 |
| 2004-10-20 | 498.52 |
| 2004-10-21 | 498.76 |
| 2004-10-22 | 497.29 |
| 2004-10-25 | 495.09 |
| 2004-10-26 | 496.28 |
| 2004-10-27 | 501.49 |
| 2004-10-28 | 504.75 |
| 2004-10-29 | 505.24 |
| 2004-11-01 | 508.51 |
| 2004-11-02 | 511.09 |
| 2004-11-03 | 515.83 |
| 2004-11-04 | 518.22 |
| 2004-11-05 | 521.17 |
| 2004-11-08 | 520.14 |
| 2004-11-09 | 519.38 |
| 2004-11-10 | 517.16 |
| 2004-11-11 | 523.53 |
| 2004-11-12 | 530.05 |
| 2004-11-15 | 529.97 |
| 2004-11-16 | 527.84 |
| 2004-11-17 | 534.40 |
| 2004-11-18 | 535.62 |
| 2004-11-19 | 532.82 |
| 2004-11-22 | 531.40 |
| 2004-11-23 | 533.13 |
| 2004-11-24 | 536.47 |
| 2004-11-25 | . |
| 2004-11-26 | 540.34 |
| 2004-11-29 | 542.21 |
| 2004-11-30 | 541.70 |
| 2004-12-01 | 549.71 |
| 2004-12-02 | 554.48 |
| 2004-12-03 | 555.60 |
| 2004-12-06 | 554.94 |
| 2004-12-07 | 554.30 |
| 2004-12-08 | 548.89 |
| 2004-12-09 | 545.05 |
| 2004-12-10 | 544.16 |
| 2004-12-13 | 551.78 |
| 2004-12-14 | 551.09 |
| 2004-12-15 | 552.54 |
| 2004-12-16 | 550.85 |
| 2004-12-17 | 549.49 |
| 2004-12-20 | 552.14 |
| 2004-12-21 | 551.43 |
| 2004-12-22 | 554.22 |
| 2004-12-23 | 556.85 |
| 2004-12-24 | . |
| 2004-12-27 | 559.63 |
| 2004-12-28 | 561.15 |
| 2004-12-29 | 560.78 |
| 2004-12-30 | 561.93 |
| 2004-12-31 | 561.63 |
| 2005-01-03 | 560.51 |
| 2005-01-04 | 554.52 |
| 2005-01-05 | 551.72 |
| 2005-01-06 | 549.51 |
| 2005-01-07 | 549.93 |
| 2005-01-10 | 548.32 |
| 2005-01-11 | 546.77 |
| 2005-01-12 | 548.40 |
| 2005-01-13 | 545.09 |
| 2005-01-14 | 542.48 |
| 2005-01-17 | . |
| 2005-01-18 | 542.06 |
| 2005-01-19 | 540.67 |
| 2005-01-20 | 534.98 |
| 2005-01-21 | 536.22 |
| 2005-01-24 | 535.82 |
| 2005-01-25 | 534.22 |
| 2005-01-26 | 540.42 |
| 2005-01-27 | 538.29 |
#2005-01-28| 536.94
#2005-01-31| 539.69
#2005-02-01| 540.67
#2005-02-02| 540.92
#2005-02-03| 540.33
#2005-02-04| 545.44
#2005-02-07| 544.59
#2005-02-08| 543.42
#2005-02-09| 541.61
#2005-02-10| 541.74
#2005-02-11| 544.20
#2005-02-14| 548.07
#2005-02-15| 550.59
#2005-02-16| 548.96
#2005-02-17| 547.42
#2005-02-18| 546.06
#2005-02-21| .
#2005-02-22| 543.96
#2005-02-23| 543.63
#2005-02-24| 545.25
#2005-02-25| 549.00
#2005-02-28| 548.35
#2005-03-01| 550.61
#2005-03-02| 550.99
#2005-03-03| 549.95
#2005-03-04| 554.44
#2005-03-07| 554.66
#2005-03-08| 555.49
#2005-03-09| 554.23
#2005-03-10| 550.75
#2005-03-11| 550.86
#2005-03-14| 547.75
#2005-03-15| 545.56
#2005-03-16| 543.97
#2005-03-17| 542.90
#2005-03-18| 541.89
#2005-03-21| 539.49
#2005-03-22| 538.43
#2005-03-23| 534.18
#2005-03-24| 534.25
#2005-03-25| .
#2005-03-28| 533.15
#2005-03-29| 531.17
#2005-03-30| 534.05
#2005-03-31| 536.51
#2005-04-01| 535.98
#2005-04-04| 532.98
#2005-04-05| 536.39
#2005-04-06| 535.63
#2005-04-07| 539.32
#2005-04-08| 538.20
#2005-04-11| 539.79
#2005-04-12| 537.38
#2005-04-13| 537.72
#2005-04-14| 533.20
#2005-04-15| 526.30
#2005-04-18| 522.50
#2005-04-19| 525.10
#2005-04-20| 522.92
#2005-04-21| 527.54
#2005-04-22| 528.47
#2005-04-25| 528.02
#2005-04-26| 524.92
#2005-04-27| 524.64
#2005-04-28| 523.31
#2005-04-29| 525.97
#2005-05-02| 522.99
#2005-05-03| 524.76
#2005-05-04| 529.34
#2005-05-05| 529.27
#2005-05-06| 530.05
#2005-05-09| 528.58
#2005-05-10| 526.20
#2005-05-11| 523.99
#2005-05-12| 522.87
#2005-05-13| 520.84
#2005-05-16| 519.89
#2005-05-17| 519.74
#2005-05-18| 522.65
#2005-05-19| 527.49
#2005-05-20| 528.74
#2005-05-23| 532.90
#2005-05-24| 528.01
#2005-05-25| 525.76
#2005-05-26| 526.85
#2005-05-27| 527.38
#2005-05-30| .
#2005-05-31| 525.59
#2005-06-01| 525.94
#2005-06-02| 526.23
#2005-06-03| 526.94
#2005-06-06| 525.25
#2005-06-07| 528.47
#2005-06-08| 529.44
#2005-06-09| 525.22
#2005-06-10| 525.66
#2005-06-13| 525.24
#2005-06-14| 526.98
#2005-06-15| 529.92
#2005-06-16| 530.44
#2005-06-17| 534.86
#2005-06-20| 532.99
#2005-06-21| 532.97
#2005-06-22| 533.56
#2005-06-23| 530.29
#2005-06-24| 527.64
#2005-06-27| 525.57
#2005-06-28| 527.64
#2005-06-29| 531.98
#2005-06-30| 532.42
#2005-07-01| 530.32
#2005-07-04| .
#2005-07-05| 528.34
#2005-07-06| 528.20
#2005-07-07| 523.41
#2005-07-08| 528.06
#2005-07-11| 535.78
#2005-07-12| 540.39
#2005-07-13| 539.02
#2005-07-14| 541.95
#2005-07-15| 540.25
#2005-07-18| 537.64
#2005-07-19| 537.21
#2005-07-20| 537.50
#2005-07-21| 539.36
#2005-07-22| 541.53
#2005-07-25| 541.30
#2005-07-26| 544.68
#2005-07-27| 548.73
#2005-07-28| 553.41
#2005-07-29| 554.64
#2005-08-01| 557.50
#2005-08-02| 560.79
#2005-08-03| 562.43
#2005-08-04| 558.97
#2005-08-05| 554.81
#2005-08-08| 555.45
#2005-08-09| 558.08
#2005-08-10| 561.98
#2005-08-11| 564.00
#2005-08-12| 560.83
#2005-08-15| 560.86
#2005-08-16| 558.23
#2005-08-17| 558.63
#2005-08-18| 552.57
#2005-08-19| 555.62
#2005-08-22| 559.29
#2005-08-23| 557.20
#2005-08-24| 553.10
#2005-08-25| 550.95
#2005-08-26| 548.49
#2005-08-29| 546.65
#2005-08-30| 544.51
#2005-08-31| 550.22
#2005-09-01| 556.41
#2005-09-02| 556.54
#2005-09-05| .
#2005-09-06| 559.79
#2005-09-07| 558.61
#2005-09-08| 557.66
#2005-09-09| 559.92
#2005-09-12| 556.39
#2005-09-13| 554.06
#2005-09-14| 557.14
#2005-09-15| 556.71
#2005-09-16| 558.90
#2005-09-19| 554.85
#2005-09-20| 554.52
#2005-09-21| 550.95
#2005-09-22| 548.29
#2005-09-23| 548.66
#2005-09-26| 551.08
#2005-09-27| 546.97
#2005-09-28| 550.48
#2005-09-29| 551.28
#2005-09-30| 553.74
#2005-10-03| 550.73
#2005-10-04| 552.63
#2005-10-05| 549.10
#2005-10-06| 547.32
#2005-10-07| 544.25
#2005-10-10| 543.06
#2005-10-11| 540.12
#2005-10-12| 538.21
#2005-10-13| 531.77
#2005-10-14| 536.17
#2005-10-17| 533.62
#2005-10-18| 528.11
#2005-10-19| 524.65
#2005-10-20| 524.18
#2005-10-21| 527.52
#2005-10-24| 531.38
#2005-10-25| 536.28
#2005-10-26| 534.83
#2005-10-27| 530.92
#2005-10-28| 532.96
#2005-10-31| 536.88
#2005-11-01| 537.40
#2005-11-02| 541.37
#2005-11-03| 540.65
#2005-11-04| 536.05
#2005-11-07| 535.55
#2005-11-08| 537.05
#2005-11-09| 535.74
#2005-11-10| 536.23
#2005-11-11| 536.69
#2005-11-14| 535.24
#2005-11-15| 521.40
#2005-11-16| 519.75
#2005-11-17| 524.64
#2005-11-18| 527.42
#2005-11-21| 527.89
#2005-11-22| 527.81
#2005-11-23| 533.65
#2005-11-24| .
#2005-11-25| 534.23
#2005-11-28| 533.77
#2005-11-29| 534.24
#2005-11-30| 531.00
#2005-12-01| 534.58
#2005-12-02| 532.70
#2005-12-05| 532.76
#2005-12-06| 534.15
#2005-12-07| 535.95
#2005-12-08| 535.07
#2005-12-09| 536.66
#2005-12-12| 538.85
#2005-12-13| 538.02
#2005-12-14| 539.65
#2005-12-15| 537.43
#2005-12-16| 537.12
#2005-12-19| 536.24
#2005-12-20| 533.84
#2005-12-21| 532.72
#2005-12-22| 534.43
#2005-12-23| 535.01
#2005-12-26| .
#2005-12-27| 534.47
#2005-12-28| 535.20
#2005-12-29| 535.81
#2005-12-30| 532.13
#2006-01-02| .
#2006-01-03| 540.64
#2006-01-04| 549.26
#2006-01-05| 552.21
#2006-01-06| 558.23
#2006-01-09| 557.53
#2006-01-10| 554.66
#2006-01-11| 558.98
#2006-01-12| 552.27
#2006-01-13| 550.70
#2006-01-16| .
#2006-01-17| 540.94
#2006-01-18| 538.10
#2006-01-19| 539.39
#2006-01-20| 532.77
#2006-01-23| 537.00
#2006-01-24| 535.04
#2006-01-25| 539.13
#2006-01-26| 543.43
#2006-01-27| 545.15
#2006-01-30| 542.06
#2006-01-31| 540.51
#2006-02-01| 541.12
#2006-02-02| 537.82
#2006-02-03| 535.99
#2006-02-06| 535.56
#2006-02-07| 536.60
#2006-02-08| 539.35
#2006-02-09| 543.21
#2006-02-10| 544.35
#2006-02-13| 542.00
#2006-02-14| 548.21
#2006-02-15| 549.92
#2006-02-16| 554.43
#2006-02-17| 556.68
#2006-02-20| .
#2006-02-21| 553.50
#2006-02-22| 549.73
#2006-02-23| 551.01
#2006-02-24| 549.28
#2006-02-27| 548.10
#2006-02-28| 544.22
#2006-03-01| 550.39
#2006-03-02| 551.61
#2006-03-03| 555.80
#2006-03-06| 563.77
#2006-03-07| 555.70
#2006-03-08| 553.99
#2006-03-09| 557.76
#2006-03-10| 559.06
#2006-03-13| 564.38
#2006-03-14| 568.07
#2006-03-15| 567.65
#2006-03-16| 572.02
#2006-03-17| 571.44
#2006-03-20| 570.52
#2006-03-21| 570.01
#2006-03-22| 571.10
#2006-03-23| 568.58
#2006-03-24| 569.78
#2006-03-27| 568.99
#2006-03-28| 563.34
#2006-03-29| 563.69
#2006-03-30| 567.56
#2006-03-31| 563.34
#2006-04-03| 566.37
#2006-04-04| 569.88
#2006-04-05| 571.83
#2006-04-06| 570.52
#2006-04-07| 566.90
#2006-04-10| 566.69
#2006-04-11| 560.64
#2006-04-12| 558.60
#2006-04-13| 559.69
#2006-04-14| .
#2006-04-17| 563.26
#2006-04-18| 567.28
#2006-04-19| 569.05
#2006-04-20| 566.99
#2006-04-21| 568.85
#2006-04-24| 568.99
#2006-04-25| 571.60
#2006-04-26| 576.27
#2006-04-27| 581.54
#2006-04-28| 582.03
#2006-05-01| 584.29
#2006-05-02| 585.82
#2006-05-03| 583.34
#2006-05-04| 584.93
#2006-05-05| 589.52
#2006-05-08| 593.11
#2006-05-09| 597.61
#2006-05-10| 595.10
#2006-05-11| 590.11
#2006-05-12| 580.72
#2006-05-15| 577.41
#2006-05-16| 579.70
#2006-05-17| 570.51
#2006-05-18| 568.27
#2006-05-19| 565.82
#2006-05-22| 557.45
#2006-05-23| 559.13
#2006-05-24| 552.66
#2006-05-25| 558.99
#2006-05-26| 566.40
#2006-05-29| .
#2006-05-30| 562.55
#2006-05-31| 565.82
#2006-06-01| 574.02
#2006-06-02| 580.68
#2006-06-05| 574.38
#2006-06-06| 569.21
#2006-06-07| 569.94
#2006-06-08| 558.16
#2006-06-09| 562.24
#2006-06-12| 555.97
#2006-06-13| 547.27
#2006-06-14| 547.63
#2006-06-15| 555.56
#2006-06-16| 556.44
#2006-06-19| 552.79
#2006-06-20| 551.98
#2006-06-21| 555.48
#2006-06-22| 555.12
#2006-06-23| 552.68
#2006-06-26| 551.97
#2006-06-27| 549.15
#2006-06-28| 548.41
#2006-06-29| 556.90
#2006-06-30| 568.63
#2006-07-03| 572.36
#2006-07-04| .
#2006-07-05| 567.96
#2006-07-06| 572.33
#2006-07-07| 572.64
#2006-07-10| 572.46
#2006-07-11| 569.24
#2006-07-12| 564.74
#2006-07-13| 556.15
#2006-07-14| 550.35
#2006-07-17| 547.41
#2006-07-18| 547.37
#2006-07-19| 558.84
#2006-07-20| 561.37
#2006-07-21| 558.63
#2006-07-24| 566.73
#2006-07-25| 571.82
#2006-07-26| 572.95
#2006-07-27| 580.72
#2006-07-28| 586.55
#2006-07-31| 583.54
#2006-08-01| 579.70
#2006-08-02| 588.30
#2006-08-03| 584.57
#2006-08-04| 590.57
#2006-08-07| 585.73
#2006-08-08| 585.39
#2006-08-09| 588.79
#2006-08-10| 579.59
#2006-08-11| 578.11
#2006-08-14| 577.64
#2006-08-15| 582.55
#2006-08-16| 586.02
#2006-08-17| 587.18
#2006-08-18| 586.56
#2006-08-21| 586.73
#2006-08-22| 586.20
#2006-08-23| 585.10
#2006-08-24| 585.35
#2006-08-25| 586.72
#2006-08-28| 590.92
#2006-08-29| 594.32
#2006-08-30| 598.77
#2006-08-31| 596.16
#2006-09-01| 599.36
#2006-09-04| .
#2006-09-05| 602.04
#2006-09-06| 597.99
#2006-09-07| 592.25
#2006-09-08| 591.94
#2006-09-11| 595.77
#2006-09-12| 603.33
#2006-09-13| 605.92
#2006-09-14| 607.23
#2006-09-15| 603.84
#2006-09-18| 603.33
#2006-09-19| 603.20
#2006-09-20| 609.53
#2006-09-21| 612.77
#2006-09-22| 612.31
#2006-09-25| 616.07
#2006-09-26| 617.63
#2006-09-27| 617.50
#2006-09-28| 617.26
#2006-09-29| 620.10
#2006-10-02| 618.92
#2006-10-03| 621.61
#2006-10-04| 628.06
#2006-10-05| 628.19
#2006-10-06| 626.40
#2006-10-09| 624.99
#2006-10-10| 627.10
#2006-10-11| 630.00
#2006-10-12| 634.60
#2006-10-13| 636.77
#2006-10-16| 636.53
#2006-10-17| 632.52
#2006-10-18| 633.62
#2006-10-19| 638.28
#2006-10-20| 643.23
#2006-10-23| 644.41
#2006-10-24| 644.60
#2006-10-25| 648.54
#2006-10-26| 658.48
#2006-10-27| 662.81
#2006-10-30| 658.74
#2006-10-31| 661.83
#2006-11-01| 659.77
#2006-11-02| 660.92
#2006-11-03| 659.61
#2006-11-06| 665.53
#2006-11-07| 668.95
#2006-11-08| 667.40
#2006-11-09| 665.37
#2006-11-10| 662.72
#2006-11-13| 664.37
#2006-11-14| 665.67
#2006-11-15| 666.13
#2006-11-16| 668.33
#2006-11-17| 669.05
#2006-11-20| 666.41
#2006-11-21| 666.68
#2006-11-22| 670.07
#2006-11-23| .
#2006-11-24| 673.23
#2006-11-27| 667.92
#2006-11-28| 665.95
#2006-11-29| 673.64
#2006-11-30| 677.54
#2006-12-01| 676.73
#2006-12-04| 681.15
#2006-12-05| 687.30
#2006-12-06| 688.52
#2006-12-07| 690.12
#2006-12-08| 690.96
#2006-12-11| 692.79
#2006-12-12| 698.98
#2006-12-13| 700.80
#2006-12-14| 703.63
#2006-12-15| 705.60
#2006-12-18| 705.44
#2006-12-19| 700.97
#2006-12-20| 704.94
#2006-12-21| 703.04
#2006-12-22| 699.65
#2006-12-25| .
#2006-12-26| 699.85
#2006-12-27| 706.99
#2006-12-28| 709.23
#2006-12-29| 709.71
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 717.84
#2007-01-04| 719.80
#2007-01-05| 711.52
#2007-01-08| 713.26
#2007-01-09| 710.91
#2007-01-10| 702.62
#2007-01-11| 709.69
#2007-01-12| 715.02
#2007-01-15| .
#2007-01-16| 716.66
#2007-01-17| 716.23
#2007-01-18| 716.71
#2007-01-19| 719.12
#2007-01-22| 719.95
#2007-01-23| 723.11
#2007-01-24| 729.24
#2007-01-25| 725.40
#2007-01-26| 720.30
#2007-01-29| 717.92
#2007-01-30| 722.03
#2007-01-31| 723.66
#2007-02-01| 730.12
#2007-02-02| 730.55
#2007-02-05| 731.01
#2007-02-06| 733.78
#2007-02-07| 738.16
#2007-02-08| 739.28
#2007-02-09| 735.47
#2007-02-12| 731.77
#2007-02-13| 733.97
#2007-02-14| 743.84
#2007-02-15| 746.86
#2007-02-16| 746.83
#2007-02-19| .
#2007-02-20| 747.63
#2007-02-21| 743.78
#2007-02-22| 742.22
#2007-02-23| 744.66
#2007-02-26| 745.80
#2007-02-27| 727.91
#2007-02-28| 721.93
#2007-03-01| 713.67
#2007-03-02| 708.07
#2007-03-05| 694.81
#2007-03-06| 701.16
#2007-03-07| 700.79
#2007-03-08| 710.38
#2007-03-09| 711.34
#2007-03-12| 715.84
#2007-03-13| 710.04
#2007-03-14| 699.87
#2007-03-15| 707.59
#2007-03-16| 711.80
#2007-03-19| 720.93
#2007-03-20| 724.41
#2007-03-21| 731.41
#2007-03-22| 738.90
#2007-03-23| 736.33
#2007-03-26| 734.25
#2007-03-27| 734.59
#2007-03-28| 730.34
#2007-03-29| 736.96
#2007-03-30| 735.94
#2007-04-02| 742.17
#2007-04-03| 748.64
#2007-04-04| 750.16
#2007-04-05| 751.99
#2007-04-06| .
#2007-04-09| 750.40
#2007-04-10| 755.53
#2007-04-11| 752.52
#2007-04-12| 753.02
#2007-04-13| 756.09
#2007-04-16| 765.28
#2007-04-17| 768.64
#2007-04-18| 764.90
#2007-04-19| 763.37
#2007-04-20| 772.44
#2007-04-23| 768.00
#2007-04-24| 765.58
#2007-04-25| 766.12
#2007-04-26| 768.11
#2007-04-27| 764.68
#2007-04-30| 763.33
#2007-05-01| 763.61
#2007-05-02| 767.62
#2007-05-03| 771.96
#2007-05-04| 776.46
#2007-05-07| 779.59
#2007-05-08| 774.50
#2007-05-09| 775.90
#2007-05-10| 768.69
#2007-05-11| 772.60
#2007-05-14| 774.83
#2007-05-15| 779.36
#2007-05-16| 781.95
#2007-05-17| 778.57
#2007-05-18| 782.76
#2007-05-21| 784.24
#2007-05-22| 786.09
#2007-05-23| 796.60
#2007-05-24| 792.20
#2007-05-25| 792.00
#2007-05-28| .
#2007-05-29| 801.18
#2007-05-30| 803.14
#2007-05-31| 807.38
#2007-06-01| 810.49
#2007-06-04| 811.12
#2007-06-05| 807.19
#2007-06-06| 800.45
#2007-06-07| 791.60
#2007-06-08| 791.94
#2007-06-11| 791.82
#2007-06-12| 784.93
#2007-06-13| 789.71
#2007-06-14| 798.69
#2007-06-15| 803.61
#2007-06-18| 803.32
#2007-06-19| 803.09
#2007-06-20| 800.08
#2007-06-21| 797.97
#2007-06-22| 793.15
#2007-06-25| 791.83
#2007-06-26| 792.39
#2007-06-27| 795.32
#2007-06-28| 803.28
#2007-06-29| 805.63
#2007-07-02| 811.43
#2007-07-03| 816.57
#2007-07-04| .
#2007-07-05| 814.47
#2007-07-06| 817.99
#2007-07-09| 820.65
#2007-07-10| 811.29
#2007-07-11| 812.35
#2007-07-12| 821.10
#2007-07-13| 825.55
#2007-07-16| 827.78
#2007-07-17| 826.50
#2007-07-18| 820.90
#2007-07-19| 827.63
#2007-07-20| 822.91
#2007-07-23| 827.04
#2007-07-24| 818.36
#2007-07-25| 815.95
#2007-07-26| 795.75
#2007-07-27| 786.04
#2007-07-30| 786.79
#2007-07-31| 790.66
#2007-08-01| 785.08
#2007-08-02| 796.57
#2007-08-03| 789.10
#2007-08-06| 786.87
#2007-08-07| 792.87
#2007-08-08| 804.41
#2007-08-09| 788.79
#2007-08-10| 770.04
#2007-08-13| 781.16
#2007-08-14| 773.20
#2007-08-15| 764.70
#2007-08-16| 745.69
#2007-08-17| 760.34
#2007-08-20| 767.76
#2007-08-21| 772.25
#2007-08-22| 783.32
#2007-08-23| 791.38
#2007-08-24| 798.14
#2007-08-27| 801.64
#2007-08-28| 788.19
#2007-08-29| 798.17
#2007-08-30| 800.44
#2007-08-31| 810.20
#2007-09-03| .
#2007-09-04| 815.24
#2007-09-05| 806.16
#2007-09-06| 808.22
#2007-09-07| 799.31
#2007-09-10| 796.73
#2007-09-11| 809.79
#2007-09-12| 815.29
#2007-09-13| 826.04
#2007-09-14| 824.03
#2007-09-17| 818.86
#2007-09-18| 825.72
#2007-09-19| 839.51
#2007-09-20| 843.63
#2007-09-21| 846.98
#2007-09-24| 848.58
#2007-09-25| 849.86
#2007-09-26| 856.03
#2007-09-27| 865.29
#2007-09-28| 865.04
#2007-10-01| 871.32
#2007-10-02| 872.32
#2007-10-03| 865.30
#2007-10-04| 862.83
#2007-10-05| 871.61
#2007-10-08| 865.94
#2007-10-09| 872.37
#2007-10-10| 873.65
#2007-10-11| 890.59
#2007-10-12| 893.52
#2007-10-15| 891.40
#2007-10-16| 886.76
#2007-10-17| 893.00
#2007-10-18| 892.94
#2007-10-19| 886.22
#2007-10-22| 878.14
#2007-10-23| 891.26
#2007-10-24| 887.26
#2007-10-25| 901.80
#2007-10-26| 916.58
#2007-10-29| 921.88
#2007-10-30| 913.05
#2007-10-31| 919.03
#2007-11-01| 904.47
#2007-11-02| 904.53
#2007-11-05| 898.12
#2007-11-06| 902.23
#2007-11-07| 894.57
#2007-11-08| 889.20
#2007-11-09| 877.56
#2007-11-12| 864.62
#2007-11-13| 885.26
#2007-11-14| 890.35
#2007-11-15| 884.76
#2007-11-16| 884.10
#2007-11-19| 875.07
#2007-11-20| 882.20
#2007-11-21| 862.63
#2007-11-22| .
#2007-11-23| 869.94
#2007-11-26| 863.12
#2007-11-27| 861.42
#2007-11-28| 874.98
#2007-11-29| 880.09
#2007-11-30| 883.87
#2007-12-03| 884.83
#2007-12-04| 886.42
#2007-12-05| 894.14
#2007-12-06| 894.65
#2007-12-07| 895.59
#2007-12-10| 895.56
#2007-12-11| 896.65
#2007-12-12| 904.47
#2007-12-13| 888.88
#2007-12-14| 880.30
#2007-12-17| 863.78
#2007-12-18| 867.69
#2007-12-19| 862.08
#2007-12-20| 864.53
#2007-12-21| 879.96
#2007-12-24| 885.06
#2007-12-25| .
#2007-12-26| 892.41
#2007-12-27| 891.97
#2007-12-28| 891.87
#2007-12-31| 887.74
#2008-01-01| .
#2008-01-02| 881.89
#2008-01-03| 877.84
#2008-01-04| 871.73
#2008-01-07| 875.63
#2008-01-08| 874.96
#2008-01-09| 871.41
#2008-01-10| 876.12
#2008-01-11| 864.96
#2008-01-14| 864.79
#2008-01-15| 850.73
#2008-01-16| 837.40
#2008-01-17| 834.70
#2008-01-18| 819.28
#2008-01-21| .
#2008-01-22| 782.57
#2008-01-23| 779.21
#2008-01-24| 794.36
#2008-01-25| 800.02
#2008-01-28| 799.56
#2008-01-29| 812.46
#2008-01-30| 808.34
#2008-01-31| 816.51
#2008-02-01| 826.05
#2008-02-04| 828.39
#2008-02-05| 803.99
#2008-02-06| 799.51
#2008-02-07| 793.11
#2008-02-08| 791.41
#2008-02-11| 789.03
#2008-02-12| 806.57
#2008-02-13| 809.24
#2008-02-14| 810.29
#2008-02-15| 804.01
#2008-02-18| .
#2008-02-19| 793.31
#2008-02-20| 773.01
#2008-02-21| 780.96
#2008-02-22| 780.30
#2008-02-25| 791.76
#2008-02-26| 799.99
#2008-02-27| 801.02
#2008-02-28| 799.67
#2008-02-29| 788.38
#2008-03-03| 780.28
#2008-03-04| 771.09
#2008-03-05| 779.07
#2008-03-06| 771.84
#2008-03-07| 762.11
#2008-03-10| 754.09
#2008-03-11| 765.53
#2008-03-12| 766.57
#2008-03-13| 759.57
#2008-03-14| 753.02
#2008-03-17| 744.49
#2008-03-18| 763.35
#2008-03-19| 747.30
#2008-03-20| 743.42
#2008-03-21| .
#2008-03-24| 753.26
#2008-03-25| 771.94
#2008-03-26| 772.75
#2008-03-27| 777.01
#2008-03-28| 774.79
#2008-03-31| 771.18
#2008-04-01| 784.79
#2008-04-02| 791.81
#2008-04-03| 798.51
#2008-04-04| 798.35
#2008-04-07| 807.50
#2008-04-08| 799.88
#2008-04-09| 797.04
#2008-04-10| 798.06
#2008-04-11| 788.87
#2008-04-14| 780.13
#2008-04-15| 782.22
#2008-04-16| 795.30
#2008-04-17| 789.32
#2008-04-18| 795.34
#2008-04-21| 797.96
#2008-04-22| 798.74
#2008-04-23| 803.13
#2008-04-24| 801.10
#2008-04-25| 806.57
#2008-04-28| 807.42
#2008-04-29| 805.78
#2008-04-30| 810.41
#2008-05-01| 813.99
#2008-05-02| 823.84
#2008-05-05| 822.62
#2008-05-06| 821.08
#2008-05-07| 813.85
#2008-05-08| 811.92
#2008-05-09| 808.46
#2008-05-12| 815.68
#2008-05-13| 818.17
#2008-05-14| 823.60
#2008-05-15| 825.96
#2008-05-16| 831.94
#2008-05-19| 834.54
#2008-05-20| 820.49
#2008-05-21| 815.41
#2008-05-22| 820.03
#2008-05-23| 815.35
#2008-05-26| .
#2008-05-27| 807.64
#2008-05-28| 811.33
#2008-05-29| 815.77
#2008-05-30| 818.90
#2008-06-02| 811.18
#2008-06-03| 805.49
#2008-06-04| 798.84
#2008-06-05| 809.67
#2008-06-06| 802.91
#2008-06-09| 791.81
#2008-06-10| 779.90
#2008-06-11| 770.31
#2008-06-12| 766.91
#2008-06-13| 770.99
#2008-06-16| 770.34
#2008-06-17| 772.19
#2008-06-18| 765.54
#2008-06-19| 760.08
#2008-06-20| 748.19
#2008-06-23| 747.18
#2008-06-24| 746.47
#2008-06-25| 756.25
#2008-06-26| 745.57
#2008-06-27| 740.04
#2008-06-30| 750.23
#2008-07-01| 745.80
#2008-07-02| 751.47
#2008-07-03| 748.59
#2008-07-04| .
#2008-07-07| 751.55
#2008-07-08| 754.84
#2008-07-09| 757.63
#2008-07-10| 753.52
#2008-07-11| 746.10
#2008-07-14| 742.47
#2008-07-15| 734.44
#2008-07-16| 737.39
#2008-07-17| 746.59
#2008-07-18| 749.92
#2008-07-21| 749.49
#2008-07-22| 727.72
#2008-07-23| 736.65
#2008-07-24| 732.28
#2008-07-25| 727.58
#2008-07-28| 722.43
#2008-07-29| 723.57
#2008-07-30| 730.36
#2008-07-31| 731.70
#2008-08-01| 726.90
#2008-08-04| 725.91
#2008-08-05| 733.20
#2008-08-06| 731.10
#2008-08-07| 719.58
#2008-08-08| 720.13
#2008-08-11| 725.74
#2008-08-12| 719.51
#2008-08-13| 708.30
#2008-08-14| 709.79
#2008-08-15| 708.97
#2008-08-18| 709.60
#2008-08-19| 697.01
#2008-08-20| 699.57
#2008-08-21| 698.19
#2008-08-22| 705.85
#2008-08-25| 701.02
#2008-08-26| 694.96
#2008-08-27| 705.61
#2008-08-28| 712.95
#2008-08-29| 713.39
#2008-09-01| .
#2008-09-02| 713.02
#2008-09-03| 708.80
#2008-09-04| 691.13
#2008-09-05| 676.67
#2008-09-08| 691.13
#2008-09-09| 686.61
#2008-09-10| 677.36
#2008-09-11| 669.12
#2008-09-12| 681.71
#2008-09-15| 660.17
#2008-09-16| 646.90
#2008-09-17| 632.54
#2008-09-18| 638.43
#2008-09-19| 675.72
#2008-09-22| 665.24
#2008-09-23| 654.73
#2008-09-24| 650.95
#2008-09-25| 663.89
#2008-09-26| 660.14
#2008-09-29| 630.01
#2008-09-30| 630.93
#2008-10-01| 634.85
#2008-10-02| 629.76
#2008-10-03| 631.52
#2008-10-06| 595.98
#2008-10-07| 591.06
#2008-10-08| 563.06
#2008-10-09| 548.23
#2008-10-10| 511.53
#2008-10-13| 560.26
#2008-10-14| 577.37
#2008-10-15| 547.57
#2008-10-16| 532.89
#2008-10-17| 546.54
#2008-10-20| 566.45
#2008-10-21| 550.66
#2008-10-22| 511.99
#2008-10-23| 514.08
#2008-10-24| 490.46
#2008-10-27| 477.48
#2008-10-28| 507.18
#2008-10-29| 530.71
#2008-10-30| 541.33
#2008-10-31| 535.90
#2008-11-03| 547.83
#2008-11-04| 572.37
#2008-11-05| 562.16
#2008-11-06| 534.20
#2008-11-07| 543.26
#2008-11-10| 551.62
#2008-11-11| 536.08
#2008-11-12| 527.81
#2008-11-13| 540.30
#2008-11-14| 540.08
#2008-11-17| 532.44
#2008-11-18| 530.56
#2008-11-19| 516.25
#2008-11-20| 500.88
#2008-11-21| 500.93
#2008-11-24| 533.87
#2008-11-25| 544.92
#2008-11-26| 553.43
#2008-11-27| .
#2008-11-28| 553.54
#2008-12-01| 530.84
#2008-12-02| 540.47
#2008-12-03| 552.83
#2008-12-04| 547.60
#2008-12-05| 546.55
#2008-12-08| 575.24
#2008-12-09| 569.24
#2008-12-10| 569.51
#2008-12-11| 569.23
#2008-12-12| 563.06
#2008-12-15| 563.70
#2008-12-16| 574.82
#2008-12-17| 587.85
#2008-12-18| 592.00
#2008-12-19| 581.37
#2008-12-22| 578.28
#2008-12-23| 572.58
#2008-12-24| 571.10
#2008-12-25| .
#2008-12-26| 573.50
#2008-12-29| 577.09
#2008-12-30| 583.89
#2008-12-31| 585.91
#2009-01-01| .
#2009-01-02| 598.32
#2009-01-05| 596.39
#2009-01-06| 591.24
#2009-01-07| 583.50
#2009-01-08| 583.55
#2009-01-09| 576.01
#2009-01-12| 564.04
#2009-01-13| 556.25
#2009-01-14| 544.97
#2009-01-15| 532.75
#2009-01-16| 541.69
#2009-01-19| .
#2009-01-20| 530.63
#2009-01-21| 532.44
#2009-01-22| 528.36
#2009-01-23| 529.94
#2009-01-26| 541.99
#2009-01-27| 540.71
#2009-01-28| 546.14
#2009-01-29| 531.63
#2009-01-30| 523.90
#2009-02-02| 519.37
#2009-02-03| 532.73
#2009-02-04| 530.84
#2009-02-05| 531.69
#2009-02-06| 544.03
#2009-02-09| 545.17
#2009-02-10| 531.93
#2009-02-11| 527.70
#2009-02-12| 521.10
#2009-02-13| 527.58
#2009-02-16| .
#2009-02-17| 504.21
#2009-02-18| 498.78
#2009-02-19| 501.19
#2009-02-20| 497.42
#2009-02-23| 497.00
#2009-02-24| 496.89
#2009-02-25| 494.28
#2009-02-26| 501.77
#2009-02-27| 498.59
#2009-03-02| 482.02
#2009-03-03| 475.84
#2009-03-04| 485.33
#2009-03-05| 475.52
#2009-03-06| 472.84
#2009-03-09| 459.75
#2009-03-10| 477.33
#2009-03-11| 476.60
#2009-03-12| 483.06
#2009-03-13| 490.14
#2009-03-16| 497.79
#2009-03-17| 504.22
#2009-03-18| 507.49
#2009-03-19| 517.20
#2009-03-20| 508.31
#2009-03-23| 525.84
#2009-03-24| 523.05
#2009-03-25| 526.05
#2009-03-26| 530.60
#2009-03-27| 520.64
#2009-03-30| 507.27
#2009-03-31| 514.35
#2009-04-01| 525.56
#2009-04-02| 541.36
#2009-04-03| 536.45
#2009-04-06| 537.99
#2009-04-07| 531.68
#2009-04-08| 530.20
#2009-04-09| 534.06
#2009-04-10| .
#2009-04-13| 535.20
#2009-04-14| 531.90
#2009-04-15| 533.07
#2009-04-16| 539.20
#2009-04-17| 540.32
#2009-04-20| 526.78
#2009-04-21| 523.93
#2009-04-22| 523.97
#2009-04-23| 524.88
#2009-04-24| 530.83
#2009-04-27| 528.01
#2009-04-28| 525.91
#2009-04-29| 533.50
#2009-04-30| 535.11
#2009-05-01| 538.29
#2009-05-04| 550.76
#2009-05-05| 551.48
#2009-05-06| 555.79
#2009-05-07| 550.17
#2009-05-08| 551.30
#2009-05-11| 550.32
#2009-05-12| 557.27
#2009-05-13| 551.76
#2009-05-14| 550.55
#2009-05-15| 549.16
#2009-05-18| 555.81
#2009-05-19| 559.76
#2009-05-20| 561.32
#2009-05-21| 549.74
#2009-05-22| 554.03
#2009-05-25| .
#2009-05-26| 562.94
#2009-05-27| 562.47
#2009-05-28| 563.53
#2009-05-29| 568.66
#2009-06-01| 576.51
#2009-06-02| 577.85
#2009-06-03| 571.16
#2009-06-04| 568.94
#2009-06-05| 566.40
#2009-06-08| 560.96
#2009-06-09| 566.77
#2009-06-10| 568.94
#2009-06-11| 575.44
#2009-06-12| 575.62
#2009-06-15| 566.73
#2009-06-16| 567.56
#2009-06-17| 566.00
#2009-06-18| 570.33
#2009-06-19| 568.46
#2009-06-22| 562.29
#2009-06-23| 565.12
#2009-06-24| 572.72
#2009-06-25| 572.61
#2009-06-26| 578.44
#2009-06-29| 583.17
#2009-06-30| 578.84
#2009-07-01| 585.89
#2009-07-02| 574.28
#2009-07-03| .
#2009-07-06| 570.54
#2009-07-07| 567.60
#2009-07-08| 560.16
#2009-07-09| 562.73
#2009-07-10| 558.65
#2009-07-13| 561.37
#2009-07-14| 563.51
#2009-07-15| 574.36
#2009-07-16| 577.08
#2009-07-17| 580.21
#2009-07-20| 587.32
#2009-07-21| 590.13
#2009-07-22| 592.31
#2009-07-23| 602.48
#2009-07-24| 604.59
#2009-07-27| 609.20
#2009-07-28| 610.17
#2009-07-29| 609.84
#2009-07-30| 619.82
#2009-07-31| 619.70
#2009-08-03| 627.57
#2009-08-04| 626.47
#2009-08-05| 620.45
#2009-08-06| 619.03
#2009-08-07| 622.19
#2009-08-10| 623.17
#2009-08-11| 619.52
#2009-08-12| 623.00
#2009-08-13| 627.04
#2009-08-14| 621.81
#2009-08-17| 605.15
#2009-08-18| 610.47
#2009-08-19| 611.27
#2009-08-20| 618.87
#2009-08-21| 624.91
#2009-08-24| 627.95
#2009-08-25| 632.82
#2009-08-26| 630.82
#2009-08-27| 628.79
#2009-08-28| 633.38
#2009-08-31| 627.41
#2009-09-01| 620.04
#2009-09-02| 614.08
#2009-09-03| 616.73
#2009-09-04| 625.56
#2009-09-07| .
#2009-09-08| 641.78
#2009-09-09| 644.47
#2009-09-10| 650.52
#2009-09-11| 653.46
#2009-09-14| 651.29
#2009-09-15| 651.44
#2009-09-16| 656.74
#2009-09-17| 656.67
#2009-09-18| 655.85
#2009-09-21| 651.97
#2009-09-22| 657.85
#2009-09-23| 659.58
#2009-09-24| 652.25
#2009-09-25| 649.88
#2009-09-28| 655.36
#2009-09-29| 651.51
#2009-09-30| 651.50
#2009-10-01| 645.57
#2009-10-02| 639.38
#2009-10-05| 647.48
#2009-10-06| 654.56
#2009-10-07| 647.15
#2009-10-08| 648.70
#2009-10-09| 644.20
#2009-10-12| 646.39
#2009-10-13| 645.38
#2009-10-14| 652.19
#2009-10-15| 654.36
#2009-10-16| 646.91
#2009-10-19| 653.33
#2009-10-20| 653.43
#2009-10-21| 656.45
#2009-10-22| 657.49
#2009-10-23| 650.51
#2009-10-26| 645.04
#2009-10-27| 643.31
#2009-10-28| 642.37
#2009-10-29| 646.39
#2009-10-30| 636.23
#2009-11-02| 637.06
#2009-11-03| 629.24
#2009-11-04| 637.95
#2009-11-05| 644.51
#2009-11-06| 644.73
#2009-11-09| 656.25
#2009-11-10| 654.24
#2009-11-11| 655.77
#2009-11-12| 654.75
#2009-11-13| 657.03
#2009-11-16| 663.55
#2009-11-17| 661.03
#2009-11-18| 664.11
#2009-11-19| 655.15
#2009-11-20| 652.11
#2009-11-23| 663.91
#2009-11-24| 663.45
#2009-11-25| 671.51
#2009-11-26| .
#2009-11-27| 661.11
#2009-11-30| 661.13
#2009-12-01| 674.75
#2009-12-02| 680.36
#2009-12-03| 679.56
#2009-12-04| 678.37
#2009-12-07| 677.76
#2009-12-08| 669.55
#2009-12-09| 665.79
#2009-12-10| 669.77
#2009-12-11| 669.44
#2009-12-14| 671.92
#2009-12-15| 665.68
#2009-12-16| 667.43
#2009-12-17| 656.95
#2009-12-18| 655.18
#2009-12-21| 659.04
#2009-12-22| 660.90
#2009-12-23| 664.57
#2009-12-24| 665.94
#2009-12-25| .
#2009-12-28| 669.96
#2009-12-29| 671.46
#2009-12-30| 667.37
#2009-12-31| 668.79
#2010-01-01| .
#2010-01-04| 678.46
#2010-01-05| 679.40
#2010-01-06| 674.04
#2010-01-07| 665.58
#2010-01-08| 664.73
#2010-01-11| 669.30
#2010-01-12| 667.94
#2010-01-13| 668.81
#2010-01-14| 667.92
#2010-01-15| 661.24
#2010-01-18| .
#2010-01-19| 665.91
#2010-01-20| 656.03
#2010-01-21| 651.61
#2010-01-22| 648.01
#2010-01-25| 647.75
#2010-01-26| 642.29
#2010-01-27| 641.03
#2010-01-28| 635.59
#2010-01-29| 633.76
#2010-02-01| 636.57
#2010-02-02| 642.72
#2010-02-03| 639.31
#2010-02-04| 629.10
#2010-02-05| 622.99
#2010-02-08| 624.04
#2010-02-09| 627.48
#2010-02-10| 627.73
#2010-02-11| 626.73
#2010-02-12| 626.32
#2010-02-15| .
#2010-02-16| 631.32
#2010-02-17| 633.87
#2010-02-18| 635.74
#2010-02-19| 630.77
#2010-02-22| 632.61
#2010-02-23| 627.60
#2010-02-24| 627.98
#2010-02-25| 624.77
#2010-02-26| 629.29
#2010-03-01| 631.50
#2010-03-02| 635.67
#2010-03-03| 640.11
#2010-03-04| 637.14
#2010-03-05| 641.17
#2010-03-08| 646.82
#2010-03-09| 647.80
#2010-03-10| 650.52
#2010-03-11| 651.87
#2010-03-12| 655.21
#2010-03-15| 650.87
#2010-03-16| 655.53
#2010-03-17| 658.95
#2010-03-18| 657.60
#2010-03-19| 656.26
#2010-03-22| 655.45
#2010-03-23| 657.98
#2010-03-24| 649.88
#2010-03-25| 648.86
#2010-03-26| 649.97
#2010-03-29| 656.71
#2010-03-30| 656.48
#2010-03-31| 655.70
#2010-04-01| 660.90
#2010-04-02| .
#2010-04-05| 661.97
#2010-04-06| 660.13
#2010-04-07| 656.83
#2010-04-08| 656.94
#2010-04-09| 664.94
#2010-04-12| 667.38
#2010-04-13| 665.58
#2010-04-14| 670.64
#2010-04-15| 671.62
#2010-04-16| 663.83
#2010-04-19| 659.96
#2010-04-20| 665.23
#2010-04-21| 662.41
#2010-04-22| 656.59
#2010-04-23| 658.35
#2010-04-26| 659.28
#2010-04-27| 647.92
#2010-04-28| 639.95
#2010-04-29| 646.69
#2010-04-30| 649.05
#2010-05-03| 648.19
#2010-05-04| 633.49
#2010-05-05| 625.44
#2010-05-06| 613.49
#2010-05-07| 599.83
#2010-05-10| 625.97
#2010-05-11| 619.38
#2010-05-12| 625.12
#2010-05-13| 624.35
#2010-05-14| 611.02
#2010-05-17| 610.43
#2010-05-18| 613.36
#2010-05-19| 602.40
#2010-05-20| 592.40
#2010-05-21| 594.83
#2010-05-24| 592.02
#2010-05-25| 580.76
#2010-05-26| 587.47
#2010-05-27| 599.68
#2010-05-28| 601.08
#2010-05-31| .
#2010-06-01| 599.78
#2010-06-02| 604.77
#2010-06-03| 611.21
#2010-06-04| 600.95
#2010-06-07| 593.21
#2010-06-08| 594.61
#2010-06-09| 602.40
#2010-06-10| 613.77
#2010-06-11| 615.27
#2010-06-14| 622.40
#2010-06-15| 627.70
#2010-06-16| 627.19
#2010-06-17| 629.63
#2010-06-18| 632.46
#2010-06-21| 637.08
#2010-06-22| 631.30
#2010-06-23| 629.94
#2010-06-24| 626.33
#2010-06-25| 624.37
#2010-06-28| 629.60
#2010-06-29| 614.58
#2010-06-30| 610.31
#2010-07-01| 610.60
#2010-07-02| 612.07
#2010-07-05| .
#2010-07-06| 621.65
#2010-07-07| 627.11
#2010-07-08| 634.02
#2010-07-09| 637.07
#2010-07-12| 635.85
#2010-07-13| 644.67
#2010-07-14| 646.60
#2010-07-15| 647.58
#2010-07-16| 641.18
#2010-07-19| 640.78
#2010-07-20| 639.03
#2010-07-21| 642.19
#2010-07-22| 653.98
#2010-07-23| 657.11
#2010-07-26| 664.39
#2010-07-27| 666.48
#2010-07-28| 667.09
#2010-07-29| 671.18
#2010-07-30| 669.00
#2010-08-02| 684.04
#2010-08-03| 682.55
#2010-08-04| 683.01
#2010-08-05| 684.11
#2010-08-06| 686.47
#2010-08-09| 691.69
#2010-08-10| 686.30
#2010-08-11| 673.30
#2010-08-12| 672.61
#2010-08-13| 673.73
#2010-08-16| 676.32
#2010-08-17| 680.53
#2010-08-18| 681.66
#2010-08-19| 675.96
#2010-08-20| 667.00
#2010-08-23| 668.09
#2010-08-24| 665.03
#2010-08-25| 661.32
#2010-08-26| 665.44
#2010-08-27| 672.19
#2010-08-30| 670.28
#2010-08-31| 672.54
#2010-09-01| 684.63
#2010-09-02| 684.20
#2010-09-03| 689.34
#2010-09-06| .
#2010-09-07| 686.55
#2010-09-08| 688.90
#2010-09-09| 691.70
#2010-09-10| 691.72
#2010-09-13| 698.52
#2010-09-14| 701.06
#2010-09-15| 703.32
#2010-09-16| 702.69
#2010-09-17| 703.77
#2010-09-20| 712.99
#2010-09-21| 713.07
#2010-09-22| 714.91
#2010-09-23| 712.79
#2010-09-24| 720.51
#2010-09-27| 721.41
#2010-09-28| 721.62
#2010-09-29| 722.10
#2010-09-30| 719.19
#2010-10-01| 725.00
#2010-10-04| 722.95
#2010-10-05| 734.45
#2010-10-06| 736.38
#2010-10-07| 736.05
#2010-10-08| 735.11
#2010-10-11| 736.66
#2010-10-12| 731.86
#2010-10-13| 739.71
#2010-10-14| 745.77
#2010-10-15| 743.55
#2010-10-18| 744.11
#2010-10-19| 733.46
#2010-10-20| 740.73
#2010-10-21| 741.01
#2010-10-22| 737.64
#2010-10-25| 742.21
#2010-10-26| 740.61
#2010-10-27| 732.90
#2010-10-28| 742.74
#2010-10-29| 744.20
#2010-11-01| 745.68
#2010-11-02| 752.14
#2010-11-03| 752.67
#2010-11-04| 763.35
#2010-11-05| 759.07
#2010-11-08| 755.40
#2010-11-09| 757.39
#2010-11-10| 750.71
#2010-11-11| 747.35
#2010-11-12| 743.75
#2010-11-15| 742.71
#2010-11-16| 730.66
#2010-11-17| 730.55
#2010-11-18| 739.23
#2010-11-19| 740.70
#2010-11-22| 737.24
#2010-11-23| 724.74
#2010-11-24| 727.58
#2010-11-25| .
#2010-11-26| 722.43
#2010-11-29| 711.93
#2010-11-30| 709.95
#2010-12-01| 720.65
#2010-12-02| 729.04
#2010-12-03| 732.67
#2010-12-06| 731.14
#2010-12-07| 733.88
#2010-12-08| 729.74
#2010-12-09| 732.61
#2010-12-10| 734.98
#2010-12-13| 739.51
#2010-12-14| 742.72
#2010-12-15| 738.16
#2010-12-16| 734.77
#2010-12-17| 733.06
#2010-12-20| 734.30
#2010-12-21| 739.79
#2010-12-22| 739.68
#2010-12-23| 742.37
#2010-12-24| .
#2010-12-27| 741.88
#2010-12-28| 742.52
#2010-12-29| 743.44
#2010-12-30| 742.86
#2010-12-31| 746.89
#2011-01-03| 750.09
#2011-01-04| 754.03
#2011-01-05| 753.75
#2011-01-06| 749.43
#2011-01-07| 745.45
#2011-01-10| 740.92
#2011-01-11| 738.35
#2011-01-12| 745.39
#2011-01-13| 751.02
#2011-01-14| 750.07
#2011-01-17| .
#2011-01-18| 752.95
#2011-01-19| 752.26
#2011-01-20| 743.45
#2011-01-21| 752.94
#2011-01-24| 758.54
#2011-01-25| 760.12
#2011-01-26| 763.76
#2011-01-27| 762.47
#2011-01-28| 752.10
#2011-01-31| 752.40
#2011-02-01| 761.49
#2011-02-02| 764.38
#2011-02-03| 763.76
#2011-02-04| 765.15
#2011-02-07| 763.97
#2011-02-08| 769.36
#2011-02-09| 767.73
#2011-02-10| 762.53
#2011-02-11| 762.15
#2011-02-14| 760.56
#2011-02-15| 760.64
#2011-02-16| 764.39
#2011-02-17| 766.95
#2011-02-18| 771.14
#2011-02-21| .
#2011-02-22| 760.00
#2011-02-23| 754.83
#2011-02-24| 752.12
#2011-02-25| 759.09
#2011-02-28| 766.68
#2011-03-01| 765.10
#2011-03-02| 764.91
#2011-03-03| 768.85
#2011-03-04| 767.99
#2011-03-07| 766.25
#2011-03-08| 772.46
#2011-03-09| 776.12
#2011-03-10| 766.32
#2011-03-11| 764.04
#2011-03-14| 757.56
#2011-03-15| 738.66
#2011-03-16| 735.65
#2011-03-17| 744.80
#2011-03-18| 746.19
#2011-03-21| 759.67
#2011-03-22| 763.95
#2011-03-23| 763.06
#2011-03-24| 768.27
#2011-03-25| 771.46
#2011-03-28| 773.81
#2011-03-29| 779.75
#2011-03-30| 788.36
#2011-03-31| 787.80
#2011-04-01| 791.49
#2011-04-04| 796.07
#2011-04-05| 792.77
#2011-04-06| 797.47
#2011-04-07| 795.39
#2011-04-08| 799.20
#2011-04-11| 800.37
#2011-04-12| 793.46
#2011-04-13| 795.99
#2011-04-14| 794.04
#2011-04-15| 796.49
#2011-04-18| 783.38
#2011-04-19| 785.55
#2011-04-20| 798.54
#2011-04-21| 796.53
#2011-04-22| .
#2011-04-25| 794.09
#2011-04-26| 802.51
#2011-04-27| 806.04
#2011-04-28| 813.36
#2011-04-29| 814.55
#2011-05-02| 816.28
#2011-05-03| 814.09
#2011-05-04| 810.40
#2011-05-05| 801.89
#2011-05-06| 800.87
#2011-05-09| 798.02
#2011-05-10| 803.81
#2011-05-11| 803.66
#2011-05-12| 798.98
#2011-05-13| 795.04
#2011-05-16| 792.35
#2011-05-17| 789.51
#2011-05-18| 795.15
#2011-05-19| 799.18
#2011-05-20| 798.64
#2011-05-23| 787.08
#2011-05-24| 790.66
#2011-05-25| 788.70
#2011-05-26| 791.13
#2011-05-27| 798.42
#2011-05-30| .
#2011-05-31| 806.53
#2011-06-01| 802.69
#2011-06-02| 797.23
#2011-06-03| 794.44
#2011-06-06| 790.44
#2011-06-07| 793.28
#2011-06-08| 789.33
#2011-06-09| 787.54
#2011-06-10| 779.22
#2011-06-13| 781.13
#2011-06-14| 787.93
#2011-06-15| 776.93
#2011-06-16| 770.21
#2011-06-17| 777.57
#2011-06-20| 779.45
#2011-06-21| 788.79
#2011-06-22| 789.43
#2011-06-23| 778.68
#2011-06-24| 776.83
#2011-06-27| 780.49
#2011-06-28| 782.57
#2011-06-29| 792.44
#2011-06-30| 801.51
#2011-07-01| 805.73
#2011-07-04| .
#2011-07-05| 806.33
#2011-07-06| 801.14
#2011-07-07| 803.68
#2011-07-08| 799.43
#2011-07-11| 784.75
#2011-07-12| 781.25
#2011-07-13| 790.31
#2011-07-14| 786.20
#2011-07-15| 783.88
#2011-07-18| 774.56
#2011-07-19| 785.51
#2011-07-20| 791.87
#2011-07-21| 802.21
#2011-07-22| 805.47
#2011-07-25| 798.37
#2011-07-26| 805.38
#2011-07-27| 798.39
#2011-07-28| 794.06
#2011-07-29| 797.83
#2011-08-01| 793.95
#2011-08-02| 785.06
#2011-08-03| 784.74
#2011-08-04| 764.06
#2011-08-05| 756.47
#2011-08-08| 728.75
#2011-08-09| 731.56
#2011-08-10| 720.43
#2011-08-11| 736.73
#2011-08-12| 745.64
#2011-08-15| 760.08
#2011-08-16| 758.17
#2011-08-17| 765.76
#2011-08-18| 743.88
#2011-08-19| 738.34
#2011-08-22| 744.46
#2011-08-23| 756.56
#2011-08-24| 762.15
#2011-08-25| 751.22
#2011-08-26| 749.28
#2011-08-29| 763.35
#2011-08-30| 763.76
#2011-08-31| 766.06
#2011-09-01| 766.41
#2011-09-02| 757.25
#2011-09-05| .
#2011-09-06| 739.41
#2011-09-07| 751.79
#2011-09-08| 752.31
#2011-09-09| 736.42
#2011-09-12| 724.83
#2011-09-13| 730.39
#2011-09-14| 736.32
#2011-09-15| 747.74
#2011-09-16| 750.70
#2011-09-19| 737.88
#2011-09-20| 745.09
#2011-09-21| 734.10
#2011-09-22| 705.37
#2011-09-23| 709.02
#2011-09-26| 712.76
#2011-09-27| 731.17
#2011-09-28| 727.47
#2011-09-29| 732.34
#2011-09-30| 724.14
#2011-10-03| 715.21
#2011-10-04| 709.13
#2011-10-05| 716.76
#2011-10-06| 726.81
#2011-10-07| 728.52
#2011-10-10| 742.37
#2011-10-11| 739.98
#2011-10-12| 750.58
#2011-10-13| 748.81
#2011-10-14| 756.47
#2011-10-17| 753.75
#2011-10-18| 750.74
#2011-10-19| 753.82
#2011-10-20| 745.84
#2011-10-21| 757.96
#2011-10-24| 760.95
#2011-10-25| 755.24
#2011-10-26| 757.67
#2011-10-27| 779.06
#2011-10-28| 780.48
#2011-10-31| 766.16
#2011-11-01| 746.29
#2011-11-02| 754.37
#2011-11-03| 759.94
#2011-11-04| 758.82
#2011-11-07| 759.32
#2011-11-08| 763.99
#2011-11-09| 751.82
#2011-11-10| 752.86
#2011-11-11| 766.24
#2011-11-14| 761.07
#2011-11-15| 755.65
#2011-11-16| 752.45
#2011-11-17| 747.56
#2011-11-18| 743.22
#2011-11-21| 730.43
#2011-11-22| 728.62
#2011-11-23| 714.91
#2011-11-24| .
#2011-11-25| 709.61
#2011-11-28| 726.34
#2011-11-29| 730.40
#2011-11-30| 751.62
#2011-12-01| 750.45
#2011-12-02| 750.46
#2011-12-05| 754.93
#2011-12-06| 751.67
#2011-12-07| 752.40
#2011-12-08| 743.30
#2011-12-09| 746.05
#2011-12-12| 740.31
#2011-12-13| 739.35
#2011-12-14| 729.64
#2011-12-15| 730.59
#2011-12-16| 732.33
#2011-12-19| 726.94
#2011-12-20| 737.80
#2011-12-21| 737.78
#2011-12-22| 742.81
#2011-12-23| 747.70
#2011-12-26| .
#2011-12-27| 748.41
#2011-12-28| 742.28
#2011-12-29| 747.73
#2011-12-30| 753.63
#2012-01-02| .
#2012-01-03| 762.02
#2012-01-04| 756.20
#2012-01-05| 747.91
#2012-01-06| 744.04
#2012-01-09| 743.36
#2012-01-10| 750.48
#2012-01-11| 749.09
#2012-01-12| 749.99
#2012-01-13| 744.83
#2012-01-16| .
#2012-01-17| 750.12
#2012-01-18| 749.73
#2012-01-19| 751.89
#2012-01-20| 753.80
#2012-01-23| 757.11
#2012-01-24| 749.28
#2012-01-25| 750.50
#2012-01-26| 755.32
#2012-01-27| 752.85
#2012-01-30| 749.92
#2012-01-31| 752.14
#2012-02-01| 758.91
#2012-02-02| 761.37
#2012-02-03| 765.00
#2012-02-06| 764.99
#2012-02-07| 767.00
#2012-02-08| 767.53
#2012-02-09| 766.36
#2012-02-10| 759.46
#2012-02-13| 766.00
#2012-02-14| 761.64
#2012-02-15| 762.32
#2012-02-16| 761.69
#2012-02-17| 768.47
#2012-02-20| .
#2012-02-21| 773.44
#2012-02-22| 769.20
#2012-02-23| 769.75
#2012-02-24| 773.19
#2012-02-27| 771.46
#2012-02-28| 774.94
#2012-02-29| 776.02
#2012-03-01| 777.39
#2012-03-02| 775.42
#2012-03-05| 774.41
#2012-03-06| 762.63
#2012-03-07| 762.89
#2012-03-08| 771.08
#2012-03-09| 771.10
#2012-03-12| 770.80
#2012-03-13| 776.06
#2012-03-14| 769.44
#2012-03-15| 772.55
#2012-03-16| 774.81
#2012-03-19| 777.30
#2012-03-20| 777.01
#2012-03-21| 777.90
#2012-03-22| 777.39
#2012-03-23| 778.51
#2012-03-26| 783.05
#2012-03-27| 782.17
#2012-03-28| 777.58
#2012-03-29| 774.56
#2012-03-30| 777.53
#2012-04-02| 781.67
#2012-04-03| 780.27
#2012-04-04| 768.92
#2012-04-05| 765.99
#2012-04-06| .
#2012-04-09| 762.90
#2012-04-10| 752.98
#2012-04-11| 757.82
#2012-04-12| 763.55
#2012-04-13| 757.06
#2012-04-16| 756.88
#2012-04-17| 765.82
#2012-04-18| 761.33
#2012-04-19| 759.64
#2012-04-20| 765.00
#2012-04-23| 757.67
#2012-04-24| 769.99
#2012-04-25| 771.69
#2012-04-26| 775.73
#2012-04-27| 780.10
#2012-04-30| 782.33
#2012-05-01| 784.24
#2012-05-02| 781.28
#2012-05-03| 782.82
#2012-05-04| 778.16
#2012-05-07| 779.86
#2012-05-08| 777.24
#2012-05-09| 773.41
#2012-05-10| 777.78
#2012-05-11| 778.01
#2012-05-14| 768.75
#2012-05-15| 767.71
#2012-05-16| 758.15
#2012-05-17| 753.90
#2012-05-18| 749.75
#2012-05-21| 751.88
#2012-05-22| 758.31
#2012-05-23| 746.01
#2012-05-24| 749.09
#2012-05-25| 747.92
#2012-05-28| .
#2012-05-29| 751.11
#2012-05-30| 742.40
#2012-05-31| 743.51
#2012-06-01| 737.99
#2012-06-04| 741.37
#2012-06-05| 740.08
#2012-06-06| 751.55
#2012-06-07| 752.75
#2012-06-08| 755.51
#2012-06-11| 757.94
#2012-06-12| 763.21
#2012-06-13| 766.00
#2012-06-14| 769.16
#2012-06-15| 772.71
#2012-06-18| 773.88
#2012-06-19| 782.71
#2012-06-20| 783.25
#2012-06-21| 776.31
#2012-06-22| 776.59
#2012-06-25| 771.98
#2012-06-26| 775.43
#2012-06-27| 783.02
#2012-06-28| 784.33
#2012-06-29| 800.00
#2012-07-02| 805.15
#2012-07-03| 809.56
#2012-07-04| .
#2012-07-05| 804.34
#2012-07-06| 798.56
#2012-07-09| 800.27
#2012-07-10| 802.05
#2012-07-11| 806.55
#2012-07-12| 795.50
#2012-07-13| 809.57
#2012-07-16| 811.22
#2012-07-17| 816.01
#2012-07-18| 820.37
#2012-07-19| 817.64
#2012-07-20| 807.56
#2012-07-23| 797.23
#2012-07-24| 789.91
#2012-07-25| 792.02
#2012-07-26| 811.02
#2012-07-27| 823.45
#2012-07-30| 827.10
#2012-07-31| 829.97
#2012-08-01| 832.87
#2012-08-02| 823.81
#2012-08-03| 833.99
#2012-08-06| 840.59
#2012-08-07| 841.34
#2012-08-08| 840.23
#2012-08-09| 839.77
#2012-08-10| 841.19
#2012-08-13| 839.41
#2012-08-14| 842.92
#2012-08-15| 842.54
#2012-08-16| 841.11
#2012-08-17| 838.28
#2012-08-20| 836.02
#2012-08-21| 837.27
#2012-08-22| 831.01
#2012-08-23| 832.99
#2012-08-24| 835.29
#2012-08-27| 835.42
#2012-08-28| 834.21
#2012-08-29| 834.41
#2012-08-30| 829.53
#2012-08-31| 832.83
#2012-09-03| .
#2012-09-04| 834.43
#2012-09-05| 833.75
#2012-09-06| 844.42
#2012-09-07| 847.81
#2012-09-10| 847.73
#2012-09-11| 852.76
#2012-09-12| 857.02
#2012-09-13| 861.30
#2012-09-14| 862.16
#2012-09-17| 858.92
#2012-09-18| 858.29
#2012-09-19| 860.95
#2012-09-20| 859.67
#2012-09-21| 865.98
#2012-09-24| 865.15
#2012-09-25| 866.52
#2012-09-26| 857.14
#2012-09-27| 860.49
#2012-09-28| 855.92
#2012-10-01| 856.08
#2012-10-02| 857.65
#2012-10-03| 858.12
#2012-10-04| 860.56
#2012-10-05| 865.04
#2012-10-08| 855.75
#2012-10-09| 848.28
#2012-10-10| 844.36
#2012-10-11| 843.82
#2012-10-12| 834.59
#2012-10-15| 830.35
#2012-10-16| 837.41
#2012-10-17| 845.95
#2012-10-18| 850.81
#2012-10-19| 839.82
#2012-10-22| 837.65
#2012-10-23| 828.42
#2012-10-24| 829.01
#2012-10-25| 825.39
#2012-10-26| 825.87
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 822.88
#2012-11-01| 829.10
#2012-11-02| 825.43
#2012-11-05| 820.65
#2012-11-06| 822.91
#2012-11-07| 812.29
#2012-11-08| 804.96
#2012-11-09| 805.42
#2012-11-12| 806.59
#2012-11-13| 806.85
#2012-11-14| 803.11
#2012-11-15| 797.77
#2012-11-16| 793.16
#2012-11-19| 806.95
#2012-11-20| 805.61
#2012-11-21| 809.55
#2012-11-22| .
#2012-11-23| 820.60
#2012-11-26| 816.25
#2012-11-27| 812.41
#2012-11-28| 813.74
#2012-11-29| 822.55
#2012-11-30| 821.43
#2012-12-03| 820.71
#2012-12-04| 820.28
#2012-12-05| 822.38
#2012-12-06| 821.93
#2012-12-07| 820.05
#2012-12-10| 820.59
#2012-12-11| 826.62
#2012-12-12| 831.75
#2012-12-13| 830.84
#2012-12-14| 827.58
#2012-12-17| 827.78
#2012-12-18| 832.27
#2012-12-19| 831.88
#2012-12-20| 832.39
#2012-12-21| 828.56
#2012-12-24| 827.97
#2012-12-25| 829.20
#2012-12-26| 828.99
#2012-12-27| 829.53
#2012-12-28| 826.16
#2012-12-31| 828.32
#2013-01-01| 828.47
#2013-01-02| 844.24
#2013-01-03| 843.32
#2013-01-04| 845.41
#2013-01-07| 846.22
#2013-01-08| 840.51
#2013-01-09| 843.91
#2013-01-10| 849.33
#2013-01-11| 847.82
#2013-01-14| 847.31
#2013-01-15| 842.76
#2013-01-16| 837.34
#2013-01-17| 842.50
#2013-01-18| 844.12
#2013-01-21| 844.30
#2013-01-22| 844.29
#2013-01-23| 843.06
#2013-01-24| 842.26
#2013-01-25| 844.24
#2013-01-28| 843.12
#2013-01-29| 850.72
#2013-01-30| 851.07
#2013-01-31| 853.06
#2013-02-01| 861.54
#2013-02-04| 854.12
#2013-02-05| 852.90
#2013-02-06| 851.63
#2013-02-07| 847.93
#2013-02-08| 849.35
#2013-02-11| 846.14
#2013-02-12| 848.71
#2013-02-13| 843.30
#2013-02-14| 833.39
#2013-02-15| 831.70
#2013-02-18| 830.95
#2013-02-19| 832.57
#2013-02-20| 828.85
#2013-02-21| 820.93
#2013-02-22| 827.43
#2013-02-25| 827.64
#2013-02-26| 822.76
#2013-02-27| 828.59
#2013-02-28| 831.96
#2013-03-01| 829.76
#2013-03-04| 832.77
#2013-03-05| 840.76
#2013-03-06| 846.06
#2013-03-07| 845.30
#2013-03-08| 852.81
#2013-03-11| 853.53
#2013-03-12| 853.76
#2013-03-13| 846.29
#2013-03-14| 855.52
#2013-03-15| 851.32
#2013-03-18| 846.99
#2013-03-19| 847.59
#2013-03-20| 849.29
#2013-03-21| 851.06
#2013-03-22| 854.37
#2013-03-25| 855.82
#2013-03-26| 856.58
#2013-03-27| 852.30
#2013-03-28| 856.43
#2013-03-29| 856.86
#2013-04-01| 857.46
#2013-04-02| 863.10
#2013-04-03| 856.40
#2013-04-04| 858.45
#2013-04-05| 858.12
#2013-04-08| 861.28
#2013-04-09| 868.66
#2013-04-10| 877.70
#2013-04-11| 884.92
#2013-04-12| 885.54
#2013-04-15| 880.10
#2013-04-16| 878.26
#2013-04-17| 872.06
#2013-04-18| 877.38
#2013-04-19| 884.08
#2013-04-22| 887.96
#2013-04-23| 892.59
#2013-04-24| 888.20
#2013-04-25| 901.51
#2013-04-26| 900.54
#2013-04-29| 904.80
#2013-04-30| 911.38
#2013-05-01| 908.40
#2013-05-02| 905.25
#2013-05-03| 908.53
#2013-05-06| 904.67
#2013-05-07| 910.68
#2013-05-08| 917.89
#2013-05-09| 914.29
#2013-05-10| 915.99
#2013-05-13| 913.57
#2013-05-14| 917.83
#2013-05-15| 922.49
#2013-05-16| 924.11
#2013-05-17| 920.48
#2013-05-20| 922.33
#2013-05-21| 917.55
#2013-05-22| 910.64
#2013-05-23| 900.56
#2013-05-24| 899.38
#2013-05-27| 897.81
#2013-05-28| 896.79
#2013-05-29| 886.33
#2013-05-30| 879.21
#2013-05-31| 868.92
#2013-06-03| 864.19
#2013-06-04| 871.52
#2013-06-05| 864.12
#2013-06-06| 870.42
#2013-06-07| 874.76
#2013-06-10| 878.24
#2013-06-11| 874.43
#2013-06-12| 873.21
#2013-06-13| 870.84
#2013-06-14| 875.53
#2013-06-17| 881.70
#2013-06-18| 885.75
#2013-06-19| 877.40
#2013-06-20| 848.04
#2013-06-21| 848.77
#2013-06-24| 840.84
#2013-06-25| 851.55
#2013-06-26| 859.83
#2013-06-27| 871.05
#2013-06-28| 877.04
#2013-07-01| 879.26
#2013-07-02| 879.58
#2013-07-03| 873.68
#2013-07-04| 880.70
#2013-07-05| 876.00
#2013-07-08| 876.57
#2013-07-09| 880.00
#2013-07-10| 881.51
#2013-07-11| 894.36
#2013-07-12| 894.08
#2013-07-15| 894.21
#2013-07-16| 896.01
#2013-07-17| 897.49
#2013-07-18| 897.64
#2013-07-19| 900.81
#2013-07-22| 908.05
#2013-07-23| 915.64
#2013-07-24| 915.19
#2013-07-25| 910.10
#2013-07-26| 913.35
#2013-07-29| 911.89
#2013-07-30| 908.32
#2013-07-31| 905.47
#2013-08-01| 915.65
#2013-08-02| 919.86
#2013-08-05| 918.88
#2013-08-06| 917.28
#2013-08-07| 915.51
#2013-08-08| 917.31
#2013-08-09| 916.48
#2013-08-12| 914.40
#2013-08-13| 915.05
#2013-08-14| 914.66
#2013-08-15| 906.33
#2013-08-16| 903.53
#2013-08-19| 895.29
#2013-08-20| 894.41
#2013-08-21| 888.35
#2013-08-22| 885.84
#2013-08-23| 894.39
#2013-08-26| 890.59
#2013-08-27| 882.80
#2013-08-28| 877.09
#2013-08-29| 890.18
#2013-08-30| 889.59
#2013-09-02| 899.78
#2013-09-03| 891.14
#2013-09-04| 899.71
#2013-09-05| 900.29
#2013-09-06| 902.53
#2013-09-09| 908.84
#2013-09-10| 917.44
#2013-09-11| 922.87
#2013-09-12| 927.88
#2013-09-13| 928.61
#2013-09-16| 938.55
#2013-09-17| 935.00
#2013-09-18| 937.63
#2013-09-19| 946.66
#2013-09-20| 938.88
#2013-09-23| 940.24
#2013-09-24| 941.74
#2013-09-25| 945.05
#2013-09-26| 950.42
#2013-09-27| 949.76
#2013-09-30| 943.52
#2013-10-01| 952.70
#2013-10-02| 955.64
#2013-10-03| 959.59
#2013-10-04| 958.08
#2013-10-07| 957.49
#2013-10-08| 952.42
#2013-10-09| 949.78
#2013-10-10| 961.38
#2013-10-11| 966.51
#2013-10-14| 968.99
#2013-10-15| 968.22
#2013-10-16| 979.12
#2013-10-17| 993.42
#2013-10-18| 998.37
#2013-10-21|1002.86
#2013-10-22|1006.33
#2013-10-23| 999.43
#2013-10-24| 999.84
#2013-10-25| 994.36
#2013-10-28| 998.50
#2013-10-29|1004.95
#2013-10-30|1003.59
#2013-10-31| 998.48
#2013-11-01| 998.48
#2013-11-04|1001.29
#2013-11-05| 992.98
#2013-11-06| 998.58
#2013-11-07| 984.81
#2013-11-08| 979.43
#2013-11-11| 979.50
#2013-11-12| 982.87
#2013-11-13| 977.91
#2013-11-14| 985.57
#2013-11-15| 992.33
#2013-11-18|1000.35
#2013-11-19| 995.53
#2013-11-20| 989.45
#2013-11-21| 990.14
#2013-11-22| 992.05
#2013-11-25| 993.71
#2013-11-26| 992.41
#2013-11-27| 992.94
#2013-11-28| 996.87
#2013-11-29| 994.87
#2013-12-02| 987.81
#2013-12-03| 986.89
#2013-12-04| 980.29
#2013-12-05| 978.73
#2013-12-06| 987.10
#2013-12-09| 994.77
#2013-12-10| 990.94
#2013-12-11| 985.36
#2013-12-12| 978.17
#2013-12-13| 973.93
#2013-12-16| 978.44
#2013-12-17| 977.87
#2013-12-18| 987.33
#2013-12-19| 991.97
#2013-12-20| 991.50
#2013-12-23| 998.40
#2013-12-24|1001.21
#2013-12-25|1001.41
#2013-12-26|1004.85
#2013-12-27|1010.97
#2013-12-30|1012.09
#2013-12-31|1012.76
#2014-01-01|1012.94
#2014-01-02|1002.82
#2014-01-03|1001.17
#2014-01-06| 997.88
#2014-01-07|1003.19
#2014-01-08|1000.55
#2014-01-09| 992.99
#2014-01-10|1000.00
#2014-01-13| 997.54
#2014-01-14| 999.42
#2014-01-15|1004.41
#2014-01-16|1003.16
#2014-01-17|1004.92
#2014-01-20|1002.64
#2014-01-21|1000.22
#2014-01-22| 999.82
#2014-01-23| 997.35
#2014-01-24| 982.54
#2014-01-27| 971.07
#2014-01-28| 968.01
#2014-01-29| 966.34
#2014-01-30| 963.55
#2014-01-31| 962.58
#2014-02-03| 941.89
#2014-02-04| 938.04
#2014-02-05| 935.63
#2014-02-06| 949.04
#2014-02-07| 955.42
#2014-02-10| 958.27
#2014-02-11| 965.99
#2014-02-12| 965.88
#2014-02-13| 967.85
#2014-02-14| 967.39
#2014-02-17| 972.13
#2014-02-18| 975.36
#2014-02-19| 975.65
#2014-02-20| 979.83
#2014-02-21| 984.77
#2014-02-24| 986.84
#2014-02-25| 987.11
#2014-02-26| 979.13
#2014-02-27| 982.03
#2014-02-28| 982.93
#2014-03-03| 966.70
#2014-03-04| 976.90
#2014-03-05| 977.74
#2014-03-06| 986.41
#2014-03-07| 981.83
#2014-03-10| 974.99
#2014-03-11| 974.74
#2014-03-12| 969.67
#2014-03-13| 966.17
#2014-03-14| 958.48
#2014-03-17| 969.42
#2014-03-18| 978.37
#2014-03-19| 977.51
#2014-03-20| 975.60
#2014-03-21| 973.67
#2014-03-24| 975.24
#2014-03-25| 977.60
#2014-03-26| 978.19
#2014-03-27| 982.90
#2014-03-28| 986.34
#2014-03-31| 992.45
#2014-04-01| 994.04
#2014-04-02| 995.92
#2014-04-03| 995.59
#2014-04-04| 993.59
#2014-04-07| 988.38
#2014-04-08| 988.68
#2014-04-09| 990.44
#2014-04-10| 987.83
#2014-04-11| 978.71
#2014-04-14| 978.16
#2014-04-15| 975.27
#2014-04-16| 986.73
#2014-04-17| 992.48
#2014-04-18| 993.05
#2014-04-21| 994.33
#2014-04-22| 999.85
#2014-04-23| 992.28
#2014-04-24| 985.88
#2014-04-25| 981.79
#2014-04-28| 987.02
#2014-04-29| 998.35
#2014-04-30|1005.90
#2014-05-01|1009.94
#2014-05-02|1014.26
#2014-05-05|1017.17
#2014-05-06|1019.31
#2014-05-07|1019.94
#2014-05-08|1028.55
#2014-05-09|1025.05
#2014-05-12|1024.60
#2014-05-13|1022.46
#2014-05-14|1027.15
#2014-05-15|1023.46
#2014-05-16|1027.05
#2014-05-19|1026.84
#2014-05-20|1017.27
#2014-05-21|1018.33
#2014-05-22|1022.76
#2014-05-23|1023.73
#2014-05-26|1026.58
#2014-05-27|1023.81
#2014-05-28|1027.75
#2014-05-29|1030.01
#2014-05-30|1031.24
#2014-06-02|1033.28
#2014-06-03|1029.78
#2014-06-04|1029.80
#2014-06-05|1032.47
#2014-06-06|1037.73
#2014-06-09|1040.31
#2014-06-10|1037.71
#2014-06-11|1033.23
#2014-06-12|1033.62
#2014-06-13|1034.82
#2014-06-16|1030.83
#2014-06-17|1028.24
#2014-06-18|1034.70
#2014-06-19|1041.97
#2014-06-20|1035.53
#2014-06-23|1032.78
#2014-06-24|1031.64
#2014-06-25|1030.02
#2014-06-26|1033.14
#2014-06-27|1036.31
#2014-06-30|1035.23
#2014-07-01|1040.36
#2014-07-02|1039.79
#2014-07-03|1041.41
#2014-07-04|1040.76
#2014-07-07|1039.98
#2014-07-08|1032.17
#2014-07-09|1037.36
#2014-07-10|1033.12
#2014-07-11|1036.90
#2014-07-14|1045.50
#2014-07-15|1047.17
#2014-07-16|1054.73
#2014-07-17|1045.36
#2014-07-18|1046.16
#2014-07-21|1042.93
#2014-07-22|1050.44
#2014-07-23|1050.66
#2014-07-24|1049.15
#2014-07-25|1048.45
#2014-07-28|1051.25
#2014-07-29|1060.56
#2014-07-30|1057.58
#2014-07-31|1044.46
#2014-08-01|1037.43
#2014-08-04|1036.58
#2014-08-05|1030.51
#2014-08-06|1019.45
#2014-08-07|1015.86
#2014-08-08|1011.55
#2014-08-11|1018.55
#2014-08-12|1018.53
#2014-08-13|1024.09
#2014-08-14|1027.06
#2014-08-15|1028.95
#2014-08-18|1032.86
#2014-08-19|1033.69
#2014-08-20|1034.81
#2014-08-21|1039.35
#2014-08-22|1036.24
#2014-08-25|1041.39
#2014-08-26|1041.45
#2014-08-27|1047.84
#2014-08-28|1046.67
#2014-08-29|1050.00
#2014-09-01|1047.51
#2014-09-02|1048.70
#2014-09-03|1057.02
#2014-09-04|1057.08
#2014-09-05|1057.36
#2014-09-08|1057.00
#2014-09-09|1051.43
#2014-09-10|1047.97
#2014-09-11|1051.21
#2014-09-12|1046.33
#2014-09-15|1043.53
#2014-09-16|1046.06
#2014-09-17|1049.24
#2014-09-18|1053.14
#2014-09-19|1057.78
#2014-09-22|1048.04
#2014-09-23|1043.14
#2014-09-24|1044.43
#2014-09-25|1036.06
#2014-09-26|1035.61
#2014-09-29|1031.73
#2014-09-30|1029.06
#2014-10-01|1021.29
#2014-10-02|1013.20
#2014-10-03|1015.65
#2014-10-06|1020.68
#2014-10-07|1018.10
#2014-10-08|1016.54
#2014-10-09|1009.78
#2014-10-10| 995.02
#2014-10-13| 991.55
#2014-10-14| 988.86
#2014-10-15| 982.26
#2014-10-16| 973.07
#2014-10-17| 982.44
#2014-10-20| 991.92
#2014-10-21| 998.91
#2014-10-22|1000.38
#2014-10-23| 995.99
#2014-10-24|1003.35
#2014-10-27|1007.69
#2014-10-28|1022.36
#2014-10-29|1028.10
#2014-10-30|1027.96
#2014-10-31|1037.16
#2014-11-03|1033.57
#2014-11-04|1032.41
#2014-11-05|1032.95
#2014-11-06|1023.68
#2014-11-07|1022.44
#2014-11-10|1025.64
#2014-11-11|1032.84
#2014-11-12|1036.41
#2014-11-13|1041.33
#2014-11-14|1044.50
#2014-11-17|1042.52
#2014-11-18|1049.64
#2014-11-19|1042.85
#2014-11-20|1039.69
#2014-11-21|1046.11
#2014-11-24|1042.97
#2014-11-25|1045.38
#2014-11-26|1052.68
#2014-11-27|1051.81
#2014-11-28|1054.60
#2014-12-01|1044.20
#2014-12-02|1035.96
#2014-12-03|1031.03
#2014-12-04|1030.37
#2014-12-05|1031.98
#2014-12-08|1028.16
#2014-12-09|1011.02
#2014-12-10|1002.32
#2014-12-11|1002.23
#2014-12-12| 986.55
#2014-12-15| 975.42
#2014-12-16| 977.74
#2014-12-17| 982.34
#2014-12-18| 999.58
#2014-12-19|1002.26
#2014-12-22|1009.57
#2014-12-23|1009.17
#2014-12-24|1009.02
#2014-12-25|1008.06
#2014-12-26|1010.24
#2014-12-29|1007.58
#2014-12-30|1000.35
#2014-12-31| 995.73
#2015-01-01| 996.00
#2015-01-02| 992.43
#2015-01-05| 975.77
#2015-01-06| 971.06
#2015-01-07| 970.52
#2015-01-08| 988.88
#2015-01-09| 987.99
#2015-01-12| 991.75
#2015-01-13| 998.43
#2015-01-14| 995.21
#2015-01-15| 999.55
#2015-01-16|1004.07
#2015-01-19|1009.75
#2015-01-20|1014.45
#2015-01-21|1023.72
#2015-01-22|1027.03
#2015-01-23|1029.61
#2015-01-26|1027.15
#2015-01-27|1026.75
#2015-01-28|1024.01
#2015-01-29|1021.86
#2015-01-30|1010.97
#2015-02-02|1019.23
#2015-02-03|1033.18
#2015-02-04|1037.48
#2015-02-05|1040.80
#2015-02-06|1042.05
#2015-02-09|1036.39
#2015-02-10|1041.97
#2015-02-11|1035.59
#2015-02-12|1044.02
#2015-02-13|1049.88
#2015-02-16|1049.95
#2015-02-17|1048.11
#2015-02-18|1042.76
#2015-02-19|1042.88
#2015-02-20|1044.83
#2015-02-23|1041.95
#2015-02-24|1045.48
#2015-02-25|1049.72
#2015-02-26|1052.86
#2015-02-27|1052.99
#2015-03-02|1051.26
#2015-03-03|1045.71
#2015-03-04|1039.31
#2015-03-05|1039.57
#2015-03-06|1023.80
#2015-03-09|1015.28
#2015-03-10| 997.78
#2015-03-11| 998.69
#2015-03-12|1010.11
#2015-03-13|1006.30
#2015-03-16|1012.92
#2015-03-17|1012.50
#2015-03-18|1020.17
#2015-03-19|1017.45
#2015-03-20|1027.41
#2015-03-23|1032.90
#2015-03-24|1033.99
#2015-03-25|1029.65
#2015-03-26|1024.02
#2015-03-27|1020.87
#2015-03-30|1022.75
#2015-03-31|1014.59
#2015-04-01|1020.46
#2015-04-02|1032.13
#2015-04-03|1035.12
#2015-04-06|1041.58
#2015-04-07|1038.91
#2015-04-08|1039.61
#2015-04-09|1039.11
#2015-04-10|1041.35
#2015-04-13|1043.28
#2015-04-14|1048.73
#2015-04-15|1046.86
#2015-04-16|1048.95
#2015-04-17|1043.89
#2015-04-20|1049.21
#2015-04-21|1054.10
#2015-04-22|1057.74
#2015-04-23|1071.14
#2015-04-24|1077.42
#2015-04-27|1080.85
#2015-04-28|1087.05
#2015-04-29|1084.79
#2015-04-30|1072.51
#2015-05-01|1069.49
#2015-05-04|1073.55
#2015-05-05|1063.01
#2015-05-06|1063.46
#2015-05-07|1054.54
#2015-05-08|1066.01
#2015-05-11|1064.50
#2015-05-12|1062.01
#2015-05-13|1066.05
#2015-05-14|1068.44
#2015-05-15|1073.15
#2015-05-18|1073.57
#2015-05-19|1063.37
#2015-05-20|1067.16
#2015-05-21|1071.74
#2015-05-22|1069.47
#2015-05-25|1066.43
#2015-05-26|1057.48
#2015-05-27|1058.44
#2015-05-28|1054.03
#2015-05-29|1050.61
#2015-06-01|1046.06
#2015-06-02|1051.74
#2015-06-03|1058.49
#2015-06-04|1051.68
#2015-06-05|1034.20
#2015-06-08|1033.67
#2015-06-09|1029.73
#2015-06-10|1043.40
#2015-06-11|1045.69
#2015-06-12|1045.30
#2015-06-15|1036.05
#2015-06-16|1037.87
#2015-06-17|1037.81
#2015-06-18|1050.49
#2015-06-19|1050.21
#2015-06-22|1067.73
#2015-06-23|1073.20
#2015-06-24|1067.54
#2015-06-25|1069.99
#2015-06-26|1063.84
#2015-06-29|1046.61
#2015-06-30|1044.42
#2015-07-01|1047.93
#2015-07-02|1050.90
#2015-07-03|1046.86
#2015-07-06|1033.86
#2015-07-07|1025.88
#2015-07-08|1018.93
#2015-07-09|1023.62
#2015-07-10|1043.62
#2015-07-13|1048.02
#2015-07-14|1054.55
#2015-07-15|1052.72
#2015-07-16|1063.32
#2015-07-17|1061.79
#2015-07-20|1063.49
#2015-07-21|1058.19
#2015-07-22|1047.76
#2015-07-23|1045.62
#2015-07-24|1042.24
#2015-07-27|1034.75
#2015-07-28|1034.66
#2015-07-29|1048.38
#2015-07-30|1045.50
#2015-07-31|1053.23
#2015-08-03|1055.69
#2015-08-04|1053.47
#2015-08-05|1053.65
#2015-08-06|1049.30
#2015-08-07|1046.83
#2015-08-10|1062.42
#2015-08-11|1058.28
#2015-08-12|1050.45
#2015-08-13|1045.93
#2015-08-14|1045.48
#2015-08-17|1044.89
#2015-08-18|1042.76
#2015-08-19|1036.30
#2015-08-20|1027.38
#2015-08-21|1012.70
#2015-08-24| 976.18
#2015-08-25| 976.18
#2015-08-26| 980.83
#2015-08-27|1001.38
#2015-08-28|1001.38
#2015-08-31| 999.05
#2015-09-01| 976.19
#2015-09-02| 980.11
#2015-09-03| 989.98
#2015-09-04| 973.91
#2015-09-07| 975.08
#2015-09-08| 988.57
#2015-09-09| 997.15
#2015-09-10| 987.31
#2015-09-11| 981.64
#2015-09-14| 972.58
#2015-09-15| 972.14
#2015-09-16| 979.52
#2015-09-17| 978.21
#2015-09-18| 976.31
#2015-09-21| 972.64
#2015-09-22| 960.20
#2015-09-23| 956.06
#2015-09-24| 949.70
#2015-09-25| 957.06
#2015-09-28| 942.18
#2015-09-29| 929.75
#2015-09-30| 942.63
#2015-10-01| 938.37
#2015-10-02| 940.92
#2015-10-05| 963.91
#2015-10-06| 969.85
#2015-10-07| 974.31
#2015-10-08| 974.90
#2015-10-09| 980.83
#2015-10-12| 983.20
#2015-10-13| 974.50
#2015-10-14| 966.44
#2015-10-15| 980.94
#2015-10-16| 986.24
#2015-10-19| 985.40
#2015-10-20| 991.81
#2015-10-21| 989.67
#2015-10-22|1002.52
#2015-10-23|1010.58
#2015-10-26|1011.31
#2015-10-27|1001.76
#2015-10-28|1009.74
#2015-10-29|1004.30
#2015-10-30|1008.88
#2015-11-02|1007.49
#2015-11-03|1004.64
#2015-11-04|1003.88
#2015-11-05|1001.36
#2015-11-06| 990.89
#2015-11-09| 982.40
#2015-11-10| 983.53
#2015-11-11| 990.09
#2015-11-12| 983.51
#2015-11-13| 973.13
#2015-11-16| 980.38
#2015-11-17| 990.34
#2015-11-18| 989.98
#2015-11-19| 999.53
#2015-11-20| 998.04
#2015-11-23| 990.52
#2015-11-24| 986.42
#2015-11-25| 986.21
#2015-11-26| 992.40
#2015-11-27| 992.08
#2015-11-30| 988.53
#2015-12-01| 992.54
#2015-12-02| 987.11
#2015-12-03| 980.74
#2015-12-04| 983.73
#2015-12-07| 985.96
#2015-12-08| 975.29
#2015-12-09| 972.93
#2015-12-10| 969.39
#2015-12-11| 957.22
#2015-12-14| 952.72
#2015-12-15| 962.95
#2015-12-16| 977.72
#2015-12-17| 976.52
#2015-12-18| 964.10
#2015-12-21| 964.57
#2015-12-22| 970.55
#2015-12-23| 983.39
#2015-12-24| 983.92
#2015-12-25| 983.72
#2015-12-28| 983.65
#2015-12-29| 989.56
#2015-12-30| 983.51
#2015-12-31| 978.22
#2016-01-01| 978.23
#2016-01-04| 959.82
#2016-01-05| 963.96
#2016-01-06| 958.04
#2016-01-07| 947.08
#2016-01-08| 945.80
#2016-01-11| 943.74
#2016-01-12| 940.69
#2016-01-13| 941.93
#2016-01-14| 938.12
#2016-01-15| 926.53
#2016-01-18| 917.84
#2016-01-19| 927.96
#2016-01-20| 905.13
#2016-01-21| 914.68
#2016-01-22| 944.41
#2016-01-25| 943.09
#2016-01-26| 948.70
#2016-01-27| 961.84
#2016-01-28| 957.55
#2016-01-29| 975.35
#2016-02-01| 989.10
#2016-02-02| 977.34
#2016-02-03| 980.15
#2016-02-04| 986.25
#2016-02-05| 982.66
#2016-02-08| 972.03
#2016-02-09| 964.67
#2016-02-10| 958.47
#2016-02-11| 949.65
#2016-02-12| 950.48
#2016-02-15| 964.58
#2016-02-16| 969.73
#2016-02-17| 981.55
#2016-02-18| 989.14
#2016-02-19| 976.93
#2016-02-22| 986.88
#2016-02-23| 978.12
#2016-02-24| 973.00
#2016-02-25| 986.78
#2016-02-26| 983.58
#2016-02-29| 984.38
#2016-03-01| 997.46
#2016-03-02|1006.18
#2016-03-03|1012.17
#2016-03-04|1011.92
#2016-03-07|1011.31
#2016-03-08|1011.95
#2016-03-09|1013.12
#2016-03-10|1012.70
#2016-03-11|1027.10
#2016-03-14|1027.80
#2016-03-15|1023.74
#2016-03-16|1025.68
#2016-03-17|1039.85
#2016-03-18|1034.12
#2016-03-21|1034.87
#2016-03-22|1034.52
#2016-03-23|1027.90
#2016-03-24|1025.97
#2016-03-25|1024.60
#2016-03-28|1028.11
#2016-03-29|1034.99
#2016-03-30|1047.93
#2016-03-31|1043.06
#2016-04-01|1033.74
#2016-04-04|1035.86
#2016-04-05|1021.23
#2016-04-06|1022.08
#2016-04-07|1021.69
#2016-04-08|1028.81
#2016-04-11|1029.81
#2016-04-12|1033.13
#2016-04-13|1035.54
#2016-04-14|1040.73
#2016-04-15|1045.05
#2016-04-18|1044.85
#2016-04-19|1060.58
#2016-04-20|1056.52
#2016-04-21|1046.67
#2016-04-22|1045.17
#2016-04-25|1042.01
#2016-04-26|1042.23
#2016-04-27|1048.35
#2016-04-28|1044.55
#2016-04-29|1042.84
#2016-05-02|1047.95
#2016-05-03|1040.47
#2016-05-04|1031.02
#2016-05-05|1027.74
#2016-05-06|1026.88
#2016-05-09|1025.41
#2016-05-10|1039.71
#2016-05-11|1040.09
#2016-05-12|1044.64
#2016-05-13|1033.30
#2016-05-16|1036.09
#2016-05-17|1035.53
#2016-05-18|1027.43
#2016-05-19|1014.54
#2016-05-20|1020.70
#2016-05-23|1016.74
#2016-05-24|1021.32
#2016-05-25|1033.26
#2016-05-26|1036.02
#2016-05-27|1037.79
#2016-05-30|1038.68
#2016-05-31|1037.80
#2016-06-01|1032.56
#2016-06-02|1033.64
#2016-06-03|1041.81
#2016-06-06|1045.14
#2016-06-07|1056.27
#2016-06-08|1057.05
#2016-06-09|1049.99
#2016-06-10|1042.00
#2016-06-13|1028.08
#2016-06-14|1020.33
#2016-06-15|1022.36
#2016-06-16|1019.12
#2016-06-17|1028.46
#2016-06-20|1047.22
#2016-06-21|1051.47
#2016-06-22|1056.22
#2016-06-23|1069.68
#2016-06-24|1022.90
#2016-06-27|1018.08
#2016-06-28|1033.07
#2016-06-29|1058.59
#2016-06-30|1069.31
#2016-07-01|1075.61
#2016-07-04|1078.28
#2016-07-05|1070.89
#2016-07-06|1061.95
#2016-07-07|1058.94
#2016-07-08|1063.16
#2016-07-11|1070.23
#2016-07-12|1075.61
#2016-07-13|1078.16
#2016-07-14|1082.62
#2016-07-15|1082.55
#2016-07-18|1080.40
#2016-07-19|1070.92
#2016-07-20|1073.32
#2016-07-21|1071.96
#2016-07-22|1080.35
#2016-07-25|1077.88
#2016-07-26|1074.68
#2016-07-27|1077.14
#2016-07-28|1073.33
#2016-07-29|1085.93
#2016-08-01|1087.86
#2016-08-02|1082.13
#2016-08-03|1079.58
#2016-08-04|1078.27
#2016-08-05|1078.15
#2016-08-08|1079.07
#2016-08-09|1087.49
#2016-08-10|1091.62
#2016-08-11|1096.30
#2016-08-12|1095.67
#2016-08-15|1097.32
#2016-08-16|1085.99
#2016-08-17|1083.83
#2016-08-18|1081.74
#2016-08-19|1071.84
#2016-08-22|1071.91
#2016-08-23|1075.77
#2016-08-24|1071.94
#2016-08-25|1072.13
#2016-08-26|1069.12
#2016-08-29|1066.15
#2016-08-30|1059.95
#2016-08-31|1056.29
#2016-09-01|1057.87
#2016-09-02|1064.59
#2016-09-05|1068.36
#2016-09-06|1077.24
#2016-09-07|1078.03
#2016-09-08|1078.54
#2016-09-09|1054.68
#2016-09-12|1053.79
#2016-09-13|1039.09
#2016-09-14|1035.39
#2016-09-15|1039.06
#2016-09-16|1035.83
#2016-09-19|1039.30
#2016-09-20|1039.38
#2016-09-21|1052.51
#2016-09-22|1067.77
#2016-09-23|1067.01
#2016-09-26|1061.27
#2016-09-27|1063.53
#2016-09-28|1059.65
#2016-09-29|1061.63
#2016-09-30|1053.15
#2016-10-03|1054.59
#2016-10-04|1048.60
#2016-10-05|1038.50
#2016-10-06|1031.58
#2016-10-07|1023.88
#2016-10-10|1027.82
#2016-10-11|1025.60
#2016-10-12|1021.17
#2016-10-13|1018.90
#2016-10-14|1025.60
#2016-10-17|1023.19
#2016-10-18|1029.42
#2016-10-19|1031.07
#2016-10-20|1021.36
#2016-10-21|1011.07
#2016-10-24|1010.09
#2016-10-25|1011.12
#2016-10-26|1011.53
#2016-10-27|1012.33
#2016-10-28|1010.02
#2016-10-31|1012.25
#2016-11-01|1008.22
#2016-11-02| 998.67
#2016-11-03| 997.83
#2016-11-04| 990.34
#2016-11-07| 993.85
#2016-11-08| 997.46
#2016-11-09| 987.64
#2016-11-10| 972.20
#2016-11-11| 958.99
#2016-11-14| 946.62
#2016-11-15| 954.34
#2016-11-16| 959.28
#2016-11-17| 965.17
#2016-11-18| 959.22
#2016-11-21| 964.55
#2016-11-22| 975.04
#2016-11-23| 973.73
#2016-11-24| 974.45
#2016-11-25| 980.96
#2016-11-28| 983.50
#2016-11-29| 983.04
#2016-11-30| 975.80
#2016-12-01| 974.25
#2016-12-02| 972.40
#2016-12-05| 972.69
#2016-12-06| 981.44
#2016-12-07| 996.53
#2016-12-08|1002.51
#2016-12-09|1001.12
#2016-12-12|1007.34
#2016-12-13|1019.38
#2016-12-14|1016.73
#2016-12-15|1004.45
#2016-12-16|1006.49
#2016-12-19|1014.29
#2016-12-20|1016.12
#2016-12-21|1014.61
#2016-12-22|1017.11
#2016-12-23|1018.62
#2016-12-26|1016.63
#2016-12-27|1016.55
#2016-12-28|1013.98
#2016-12-29|1021.72
#2016-12-30|1022.03
#2017-01-02|1023.53
#2017-01-03|1027.17
#2017-01-04|1037.23
#2017-01-05|1050.58
#2017-01-06|1043.08
#2017-01-09|1035.69
#2017-01-10|1039.19
#2017-01-11|1034.43
#2017-01-12|1044.32
#2017-01-13|1045.34
#2017-01-16|1040.28
#2017-01-17|1044.62
#2017-01-18|1041.89
#2017-01-19|1038.12
#2017-01-20|1046.06
#2017-01-23|1048.22
#2017-01-24|1034.07
#2017-01-25|1032.77
#2017-01-26|1034.91
#2017-01-27|1037.71
#2017-01-30|1033.95
#2017-01-31|1036.61
#2017-02-01|1032.47
#2017-02-02|1027.05
#2017-02-03|1028.81
#2017-02-06|1024.88
#2017-02-07|1023.17
#2017-02-08|1028.17
#2017-02-09|1032.12
#2017-02-10|1032.92
#2017-02-13|1027.25
#2017-02-14|1021.78
#2017-02-15|1025.93
#2017-02-16|1029.78
#2017-02-17|1029.95
#2017-02-20|1035.06
#2017-02-21|1034.32
#2017-02-22|1037.77
#2017-02-23|1044.97
#2017-02-24|1045.77
#2017-02-27|1039.88
#2017-02-28|1036.16
#2017-03-01|1037.23
#2017-03-02|1035.58
#2017-03-03|1034.77
#2017-03-06|1036.06
#2017-03-07|1033.81
#2017-03-08|1030.18
#2017-03-09|1030.71
#2017-03-10|1037.94
#2017-03-13|1041.64
#2017-03-14|1037.12
#2017-03-15|1043.73
#2017-03-16|1057.62
#2017-03-17|1063.37
#2017-03-20|1062.52
#2017-03-21|1060.73
#2017-03-22|1055.54
#2017-03-23|1055.70
#2017-03-24|1057.12
#2017-03-27|1055.33
#2017-03-28|1059.17
#2017-03-29|1054.98
#2017-03-30|1053.86
#2017-03-31|1047.70
#2017-04-03|1049.21
#2017-04-04|1049.58
#2017-04-05|1048.83
#2017-04-06|1042.45
#2017-04-07|1042.81
#2017-04-10|1040.54
#2017-04-11|1042.53
#2017-04-12|1042.72
#2017-04-13|1038.51
#2017-04-14|1036.64
#2017-04-17|1040.60
#2017-04-18|1037.50
#2017-04-19|1038.02
#2017-04-20|1039.94
#2017-04-21|1034.54
#2017-04-24|1045.60
#2017-04-25|1045.54
#2017-04-26|1047.80
#2017-04-27|1039.89
#2017-04-28|1036.41
#2017-05-01|1035.21
#2017-05-02|1037.75
#2017-05-03|1034.20
#2017-05-04|1031.91
#2017-05-05|1042.15
#2017-05-08|1045.37
#2017-05-09|1041.59
#2017-05-10|1045.57
#2017-05-11|1039.93
#2017-05-12|1048.05
#2017-05-15|1048.61
#2017-05-16|1055.60
#2017-05-17|1050.01
#2017-05-18|1046.49
#2017-05-19|1056.22
#2017-05-22|1065.00
#2017-05-23|1065.31
#2017-05-24|1061.73
#2017-05-25|1068.37
#2017-05-26|1068.28
#2017-05-29|1066.93
#2017-05-30|1070.51
#2017-05-31|1074.96
#2017-06-01|1075.98
#2017-06-02|1079.22
#2017-06-05|1079.83
#2017-06-06|1078.00
#2017-06-07|1076.56
#2017-06-08|1069.02
#2017-06-09|1071.93
#2017-06-12|1074.37
#2017-06-13|1071.11
#2017-06-14|1073.64
#2017-06-15|1062.75
#2017-06-16|1070.62
#2017-06-19|1071.07
#2017-06-20|1063.45
#2017-06-21|1058.41
#2017-06-22|1058.92
#2017-06-23|1059.69
#2017-06-26|1061.71
#2017-06-27|1053.97
#2017-06-28|1056.48
#2017-06-29|1051.36
#2017-06-30|1047.94
#2017-07-03|1051.55
#2017-07-04|1048.10
#2017-07-05|1044.69
#2017-07-06|1039.59
#2017-07-07|1036.22
#2017-07-10|1034.35
#2017-07-11|1032.77
#2017-07-12|1041.13
#2017-07-13|1044.71
#2017-07-14|1050.32
#2017-07-17|1053.93
#2017-07-18|1053.59
#2017-07-19|1059.04
#2017-07-20|1066.20
#2017-07-21|1067.49
#2017-07-24|1064.95
#2017-07-25|1063.10
#2017-07-26|1072.84
#2017-07-27|1095.33
#2017-07-28|1092.23
#2017-07-31|1093.15
#2017-08-01|1099.19
#2017-08-02|1094.27
#2017-08-03|1095.67
#2017-08-04|1094.72
#2017-08-07|1099.32
#2017-08-08|1095.48
#2017-08-09|1090.28
#2017-08-10|1087.09
#2017-08-11|1082.54
#2017-08-14|1089.84
#2017-08-15|1084.42
#2017-08-16|1085.44
#2017-08-17|1076.92
#2017-08-18|1074.30
#2017-08-21|1078.98
#2017-08-22|1081.46
#2017-08-23|1082.99
#2017-08-24|1080.86
#2017-08-25|1085.29
#2017-08-28|1087.70
#2017-08-29|1085.22
#2017-08-30|1082.14
#2017-08-31|1084.06
#2017-09-01|1082.18
#2017-09-04|1077.78
#2017-09-05|1073.00
#2017-09-06|1067.78
#2017-09-07|1065.24
#2017-09-08|1064.65
#2017-09-11|1067.86
#2017-09-12|1070.02
#2017-09-13|1068.81
#2017-09-14|1062.52
#2017-09-15|1071.34
#2017-09-18|1073.92
#2017-09-19|1087.11
#2017-09-20|1090.90
#2017-09-21|1078.72
#2017-09-22|1083.25
#2017-09-25|1085.33
#2017-09-26|1079.92
#2017-09-27|1078.66
#2017-09-28|1077.99
#2017-09-29|1082.14
#2017-10-02|1076.73
#2017-10-03|1080.68
#2017-10-04|1080.66
#2017-10-05|1081.07
#2017-10-06|1075.11
#2017-10-09|1074.69
#2017-10-10|1082.83
#2017-10-11|1082.26
#2017-10-12|1074.00
#2017-10-13|1076.38
#2017-10-16|1080.20
#2017-10-17|1077.58
#2017-10-18|1075.27
#2017-10-19|1078.05
#2017-10-20|1077.17
#2017-10-23|1073.75
#2017-10-24|1073.02
#2017-10-25|1062.46
#2017-10-26|1061.26
#2017-10-27|1061.26
#2017-10-30|1060.69
#2017-10-31|1058.82
#2017-11-01|1060.89
#2017-11-02|1059.63
#2017-11-03|1053.70
#2017-11-06|1044.27
#2017-11-07|1045.54
#2017-11-08|1047.17
#2017-11-09|1048.65
#2017-11-10|1047.20
#2017-11-13|1040.53
#2017-11-14|1037.24
#2017-11-15|1036.89
#2017-11-16|1047.60
#2017-11-17|1049.02
#2017-11-20|1052.71
#2017-11-21|1052.70
#2017-11-22|1061.28
#2017-11-23|1065.03
#2017-11-24|1068.95
#2017-11-27|1069.42
#2017-11-28|1073.75
#2017-11-29|1082.75
#2017-11-30|1086.57
#2017-12-01|1082.97
#2017-12-04|1088.98
#2017-12-05|1084.77
#2017-12-06|1080.24
#2017-12-07|1083.50
#2017-12-08|1085.79
#2017-12-11|1092.25
#2017-12-12|1099.36
#2017-12-13|1100.70
#2017-12-14|1095.00
#2017-12-15|1089.84
#2017-12-18|1099.20
#2017-12-19|1092.39
#2017-12-20|1091.83
#2017-12-21|1096.44
#2017-12-22|1097.47
#2017-12-25|1098.34
#2017-12-26|1100.07
#2017-12-27|1099.84
#2017-12-28|1102.82
#2017-12-29|1102.98
#2018-01-01|1102.84
#2018-01-02|1106.48
#2018-01-03|1096.62
#2018-01-04|1104.88
#2018-01-05|1109.21
#2018-01-08|1109.38
#2018-01-09|1107.17
#2018-01-10|1098.44
#2018-01-11|1095.05
#2018-01-12|1097.40
#2018-01-15|1103.54
#2018-01-16|1105.05
#2018-01-17|1104.07
#2018-01-18|1104.18
#2018-01-19|1105.41
#2018-01-22|1119.41
#2018-01-23|1121.13
#2018-01-24|1126.80
#2018-01-25|1131.28
#2018-01-26|1134.94
#2018-01-29|1125.56
#2018-01-30|1119.47
#2018-01-31|1121.72
#2018-02-01|1126.96
#2018-02-02|1108.20
#2018-02-05|1080.47
#2018-02-06|1063.08
#2018-02-07|1072.41
#2018-02-08|1051.37
#2018-02-09|1046.52
#2018-02-12|1054.09
#2018-02-13|1054.73
#2018-02-14|1054.79
#2018-02-15|1066.04
#2018-02-16|1072.23
#2018-02-19|1072.79
#2018-02-20|1065.06
#2018-02-21|1059.19
#2018-02-22|1058.04
#2018-02-23|1070.40
#2018-02-26|1080.15
#2018-02-27|1070.11
#2018-02-28|1059.66
#2018-03-01|1052.39
#2018-03-02|1051.54
#2018-03-05|1059.14
#2018-03-06|1066.89
#2018-03-07|1065.54
#2018-03-08|1072.48
#2018-03-09|1074.87
#2018-03-12|1078.46
#2018-03-13|1074.92
#2018-03-14|1069.46
#2018-03-15|1066.40
#2018-03-16|1068.03
#2018-03-19|1061.95
#2018-03-20|1053.15
#2018-03-21|1050.29
#2018-03-22|1042.49
#2018-03-23|1029.67
#2018-03-26|1031.97
#2018-03-27|1039.15
#2018-03-28|1040.22
#2018-03-29|1041.19
#2018-03-30|1043.14
#2018-04-02|1038.58
#2018-04-03|1038.65
#2018-04-04|1042.48
#2018-04-05|1051.66
#2018-04-06|1049.36
#2018-04-09|1052.32
#2018-04-10|1064.22
#2018-04-11|1061.26
#2018-04-12|1059.12
#2018-04-13|1056.70
#2018-04-16|1064.50
#2018-04-17|1065.55
#2018-04-18|1068.21
#2018-04-19|1065.32
#2018-04-20|1063.37
#2018-04-23|1065.67
#2018-04-24|1065.61
#2018-04-25|1065.40
#2018-04-26|1057.90
#2018-04-27|1069.42
#2018-04-30|1060.75
#2018-05-01|1053.16
#2018-05-02|1044.08
#2018-05-03|1038.48
#2018-05-04|1041.25
#2018-05-07|1040.66
#2018-05-08|1034.17
#2018-05-09|1029.37
#2018-05-10|1032.17
#2018-05-11|1044.35
#2018-05-14|1040.07
#2018-05-15|1024.36
#2018-05-16|1020.87
#2018-05-17|1017.78
#2018-05-18|1014.12
#2018-05-21|1015.77
#2018-05-22|1023.38
#2018-05-23|1019.49
#2018-05-24|1019.67
#2018-05-25|1015.05
#2018-05-28|1012.43
#2018-05-29|1003.80
#2018-05-30|1007.46
#2018-05-31|1002.52
#2018-06-01|1004.72
#2018-06-04|1011.33
#2018-06-05|1012.14
#2018-06-06|1022.50
#2018-06-07|1026.10
#2018-06-08|1022.58
#2018-06-11|1030.08
#2018-06-12|1029.09
#2018-06-13|1013.30
#2018-06-14|1017.35
#2018-06-15|1015.46
#2018-06-18|1005.41
#2018-06-19|1003.33
#2018-06-20|1004.09
#2018-06-21|1002.24
#2018-06-22|1008.99
#2018-06-25|1003.16
#2018-06-26|1000.53
#2018-06-27| 999.27
#2018-06-28|1000.69
#2018-06-29|1002.93
#2018-07-02| 996.11
#2018-07-03|1006.65
#2018-07-04|1016.02
#2018-07-05|1022.18
#2018-07-06|1030.53
#2018-07-09|1034.74
#2018-07-10|1036.19
#2018-07-11|1029.66
#2018-07-12|1032.16
#2018-07-13|1029.22
#2018-07-16|1030.95
#2018-07-17|1025.60
#2018-07-18|1024.18
#2018-07-19|1016.16
#2018-07-20|1021.04
#2018-07-23|1019.19
#2018-07-24|1025.72
#2018-07-25|1015.83
#2018-07-26|1019.87
#2018-07-27|1033.14
#2018-07-30|1042.80
#2018-07-31|1038.14
#2018-08-01|1036.91
#2018-08-02|1029.22
#2018-08-03|1036.28
#2018-08-06|1039.21
#2018-08-07|1047.67
#2018-08-08|1052.65
#2018-08-09|1054.13
#2018-08-10|1038.28
#2018-08-13|1031.24
#2018-08-14|1039.80
#2018-08-15|1036.26
#2018-08-16|1045.84
#2018-08-17|1047.88
#2018-08-20|1050.09
#2018-08-21|1049.67
#2018-08-22|1044.31
#2018-08-23|1043.05
#2018-08-24|1047.80
#2018-08-27|1052.92
#2018-08-28|1051.72
#2018-08-29|1046.97
#2018-08-30|1039.70
#2018-08-31|1035.50
#2018-09-03|1034.98
#2018-09-04|1023.31
#2018-09-05|1041.30
#2018-09-06|1022.00
#2018-09-07|1023.52
#2018-09-10|1027.82
#2018-09-11|1034.15
#2018-09-12|1044.75
#2018-09-13|1052.97
#2018-09-14|1051.22
#2018-09-17|1053.26
#2018-09-18|1058.23
#2018-09-19|1051.32
#2018-09-20|1056.43
#2018-09-21|1064.32
#2018-09-24|1059.16
#2018-09-25|1054.92
#2018-09-26|1055.19
#2018-09-27|1056.76
#2018-09-28|1056.06
#2018-10-01|1055.00
#2018-10-02|1052.91
#2018-10-03|1049.87
#2018-10-04|1050.86
#2018-10-05|1047.88
#2018-10-08|1047.30
#2018-10-09|1041.71
#2018-10-10|1040.02
#2018-10-11|1018.27
#2018-10-12|1024.08
#2018-10-15|1021.94
#2018-10-16|1032.24
#2018-10-17|1035.32
#2018-10-18|1035.99
#2018-10-19|1038.73
#2018-10-22|1032.43
#2018-10-23|1030.39
#2018-10-24|1016.51
#2018-10-25|1005.65
#2018-10-26| 991.09
#2018-10-29| 996.05
#2018-10-30|1004.82
#2018-10-31|1011.67
#2018-11-01| 995.46
#2018-11-02|1004.25
#2018-11-05|1007.88
#2018-11-06|1007.22
#2018-11-07|1017.49
#2018-11-08|1020.39
#2018-11-09|1009.15
#2018-11-12|1006.77
#2018-11-13|1009.75
#2018-11-14|1016.38
#2018-11-15|1014.04
#2018-11-16|1023.86
#2018-11-19|1031.03
#2018-11-20|1014.21
#2018-11-21|1017.34
#2018-11-22|1016.46
#2018-11-23|1013.37
#2018-11-26|1024.72
#2018-11-27|1035.05
#2018-11-28|1038.49
#2018-11-29|1039.47
#2018-11-30|1047.18
#2018-12-03|1043.55
#2018-12-04|1034.61
#2018-12-05|1032.97
#2018-12-06|1024.81
#2018-12-07|1023.99
#2018-12-10|1013.17
#2018-12-11|1017.83
#2018-12-12|1023.01
#2018-12-13|1017.40
#2018-12-14|1013.33
#2018-12-17|1008.93
#2018-12-18|1000.78
#2018-12-19|1006.29
#2018-12-20| 990.22
#2018-12-21| 979.70
#2018-12-24| 966.39
#2018-12-25| 958.08
#2018-12-26| 967.21
#2018-12-27| 971.38
#2018-12-28| 980.89
#2018-12-31| 986.47
#2019-01-01| 986.53
#2019-01-02| 989.41
#2019-01-03| 996.45
#2019-01-04|1007.82
#2019-01-07|1017.16
#2019-01-08|1026.49
#2019-01-09|1021.20
#2019-01-10|1025.63
#2019-01-11|1029.26
#2019-01-14|1024.77
#2019-01-15|1024.99
#2019-01-16|1021.48
#2019-01-17|1019.87
#2019-01-18|1026.15
#2019-01-21|1023.50
#2019-01-22|1019.72
#2019-01-23|1027.04
#2019-01-24|1021.46
#2019-01-25|1021.32
#2019-01-28|1017.09
#2019-01-29|1015.13
#2019-01-30|1008.53
#2019-01-31|1023.28
#2019-02-01|1020.39
#2019-02-04|1013.38
#2019-02-05|1015.94
#2019-02-06|1012.05
#2019-02-07|1015.32
#2019-02-08|1014.49
#2019-02-11|1013.32
#2019-02-12|1016.87
#2019-02-13|1019.40
#2019-02-14|1015.61
#2019-02-15|1024.05
#2019-02-18|1029.30
#2019-02-19|1031.12
#2019-02-20|1037.71
#2019-02-21|1038.14
#2019-02-22|1045.23
#2019-02-25|1042.65
#2019-02-26|1040.80
#2019-02-27|1039.95
#2019-02-28|1037.08
#2019-03-01|1032.59
#2019-03-04|1023.06
#2019-03-05|1021.44
#2019-03-06|1018.36
#2019-03-07|1023.59
#2019-03-08|1022.80
#2019-03-11|1033.48
#2019-03-12|1040.14
#2019-03-13|1039.37
#2019-03-14|1042.59
#2019-03-15|1054.19
#2019-03-18|1058.20
#2019-03-19|1057.43
#2019-03-20|1054.55
#2019-03-21|1060.20
#2019-03-22|1062.61
#2019-03-25|1054.15
#2019-03-26|1061.42
#2019-03-27|1059.18
#2019-03-28|1045.25
#2019-03-29|1050.61
#2019-04-01|1057.29
#2019-04-02|1049.25
#2019-04-03|1056.77
#2019-04-04|1058.82
#2019-04-05|1059.78
#2019-04-08|1058.83
#2019-04-09|1056.71
#2019-04-10|1059.79
#2019-04-11|1060.01
#2019-04-12|1063.07
#2019-04-15|1066.32
#2019-04-16|1072.40
#2019-04-17|1065.32
#2019-04-18|1063.82
#2019-04-19|1062.51
#2019-04-22|1061.46
#2019-04-23|1055.17
#2019-04-24|1043.32
#2019-04-25|1037.01
#2019-04-26|1045.90
#2019-04-29|1047.54
#2019-04-30|1047.28
#2019-05-01|1045.82
#2019-05-02|1043.18
#2019-05-03|1045.75
#2019-05-06|1042.26
#2019-05-07|1042.71
#2019-05-08|1038.30
#2019-05-09|1037.70
#2019-05-10|1038.10
#2019-05-13|1030.22
#2019-05-14|1031.37
#2019-05-15|1034.04
#2019-05-16|1038.23
#2019-05-17|1043.16
#2019-05-20|1052.55
#2019-05-21|1057.49
#2019-05-22|1053.90
#2019-05-23|1046.06
#2019-05-24|1055.09
#2019-05-27|1057.43
#2019-05-28|1051.92
#2019-05-29|1048.61
#2019-05-30|1045.66
#2019-05-31|1030.18
#2019-06-03|1040.58
#2019-06-04|1042.93
#2019-06-05|1053.69
#2019-06-06|1060.25
#2019-06-07|1066.43
#2019-06-10|1060.34
#2019-06-11|1065.53
#2019-06-12|1067.00
#2019-06-13|1065.38
#2019-06-14|1064.92
#2019-06-17|1060.20
#2019-06-18|1064.77
#2019-06-19|1072.41
#2019-06-20|1079.88
#2019-06-21|1077.28
#2019-06-24|1080.36
#2019-06-25|1078.47
#2019-06-26|1070.89
#2019-06-27|1079.11
#2019-06-28|1082.13
#2019-07-01|1080.59
#2019-07-02|1088.30
#2019-07-03|1091.47
#2019-07-04|1097.29
#2019-07-05|1095.72
#2019-07-08|1088.25
#2019-07-09|1082.81
#2019-07-10|1088.08
#2019-07-11|1089.34
#2019-07-12|1090.04
#2019-07-15|1091.93
#2019-07-16|1085.57
#2019-07-17|1081.48
#2019-07-18|1076.96
#2019-07-19|1077.31
#2019-07-22|1068.17
#2019-07-23|1070.25
#2019-07-24|1080.05
#2019-07-25|1080.63
#2019-07-26|1088.36
#2019-07-29|1096.62
#2019-07-30|1087.49
#2019-07-31|1080.16
#2019-08-01|1080.14
#2019-08-02|1076.37
#2019-08-05|1061.97
#2019-08-06|1060.67
#2019-08-07|1062.32
#2019-08-08|1067.04
#2019-08-09|1067.36
#2019-08-12|1064.59
#2019-08-13|1063.29
#2019-08-14|1055.35
#2019-08-15|1057.35
#2019-08-16|1066.55
#2019-08-19|1073.60
#2019-08-20|1066.25
#2019-08-21|1068.10
#2019-08-22|1068.91
#2019-08-23|1061.79
#2019-08-26|1061.10
#2019-08-27|1065.19
#2019-08-28|1073.84
#2019-08-29|1078.00
#2019-08-30|1084.60
#2019-09-02|1082.80
#2019-09-03|1082.55
#2019-09-04|1089.68
#2019-09-05|1091.50
#2019-09-06|1095.22
#2019-09-09|1096.49
#2019-09-10|1105.25
#2019-09-11|1116.61
#2019-09-12|1119.47
#2019-09-13|1118.15
#2019-09-16|1111.10
#2019-09-17|1110.26
#2019-09-18|1107.13
#2019-09-19|1110.78
#2019-09-20|1117.45
#2019-09-23|1113.90
#2019-09-24|1115.28
#2019-09-25|1109.42
#2019-09-26|1110.69
#2019-09-27|1107.58
#2019-09-30|1107.56
#2019-10-01|1102.53
#2019-10-02|1093.73
#2019-10-03|1095.32
#2019-10-04|1103.81
#2019-10-07|1108.93
#2019-10-08|1106.09
#2019-10-09|1106.39
#2019-10-10|1114.64
#2019-10-11|1122.51
#2019-10-14|1119.70
#2019-10-15|1128.87
#2019-10-16|1129.20
#2019-10-17|1132.25
#2019-10-18|1139.38
#2019-10-21|1140.95
#2019-10-22|1141.39
#2019-10-23|1133.92
#2019-10-24|1123.86
#2019-10-25|1119.84
#2019-10-28|1127.59
#2019-10-29|1123.99
#2019-10-30|1126.69
#2019-10-31|1131.86
#2019-11-01|1136.45
#2019-11-04|1135.26
#2019-11-05|1138.23
#2019-11-06|1137.56
#2019-11-07|1141.94
#2019-11-08|1137.42
#2019-11-11|1138.16
#2019-11-12|1136.72
#2019-11-13|1133.90
#2019-11-14|1128.55
#2019-11-15|1134.94
#2019-11-18|1138.54
#2019-11-19|1127.79
#2019-11-20|1121.51
#2019-11-21|1121.99
#2019-11-22|1125.41
#2019-11-25|1123.40
#2019-11-26|1123.15
#2019-11-27|1128.76
#2019-11-28|1128.29
#2019-11-29|1126.50
#2019-12-02|1120.64
#2019-12-03|1120.95
#2019-12-04|1127.56
#2019-12-05|1128.85
#2019-12-06|1131.32
#2019-12-09|1130.42
#2019-12-10|1127.88
#2019-12-11|1129.82
#2019-12-12|1130.66
#2019-12-13|1132.90
#2019-12-16|1139.08
#2019-12-17|1139.99
#2019-12-18|1139.76
#2019-12-19|1143.79
#2019-12-20|1149.98
#2019-12-23|1145.70
#2019-12-24|1143.93
#2019-12-25|1144.37
#2019-12-26|1146.15
#2019-12-27|1150.74
#2019-12-30|1147.51
#2019-12-31|1148.02
#2020-01-01|1147.97
#2020-01-02|1147.52
#2020-01-03|1144.91
#2020-01-06|1141.34
#2020-01-07|1140.47
#2020-01-08|1138.71
#2020-01-09|1142.97
#2020-01-10|1142.68
#2020-01-13|1139.83
#2020-01-14|1142.75
#2020-01-15|1140.53
#2020-01-16|1144.92
#2020-01-17|1150.62
#2020-01-20|1154.37
#2020-01-21|1155.47
#2020-01-22|1161.55
#2020-01-23|1155.81
#2020-01-24|1156.00
#2020-01-27|1145.17
#2020-01-28|1152.71
#2020-01-29|1139.24
#2020-01-30|1133.75
#2020-01-31|1132.16
#2020-02-03|1121.90
#2020-02-04|1127.58
#2020-02-05|1132.68
#2020-02-06|1146.38
#2020-02-07|1152.08
#2020-02-10|1150.14
#2020-02-11|1149.76
#2020-02-12|1159.75
#2020-02-13|1155.90
#2020-02-14|1155.60
#2020-02-17|1156.18
#2020-02-18|1153.29
#2020-02-19|1157.74
#2020-02-20|1153.89
#2020-02-21|1155.49
#2020-02-24|1142.60
#2020-02-25|1124.11
#2020-02-26|1116.09
#2020-02-27|1090.23
#2020-02-28|1061.67
#2020-03-02|1091.96
#2020-03-03|1084.57
#2020-03-04|1116.87
#2020-03-05|1109.04
#2020-03-06|1095.19
#2020-03-09|1046.15
#2020-03-10|1048.89
#2020-03-11|1022.15
#2020-03-12| 937.63
#2020-03-13| 966.27
#2020-03-16| 920.97
#2020-03-17| 955.60
#2020-03-18| 925.86
#2020-03-19| 922.01
#2020-03-20| 898.58
#2020-03-23| 873.85
#2020-03-24| 903.98
#2020-03-25| 923.06
#2020-03-26| 962.71
#2020-03-27| 955.59
#2020-03-30| 965.33
#2020-03-31| 955.41
#2020-04-01| 932.63
#2020-04-02| 947.25
#2020-04-03| 935.82
#2020-04-06| 976.01
#2020-04-07| 986.71
#2020-04-08| 987.33
#2020-04-09| 996.23
#2020-04-10| 998.44
#2020-04-13| 992.94
#2020-04-14|1014.51
#2020-04-15| 994.15
#2020-04-16| 995.33
#2020-04-17|1014.53
#2020-04-20|1009.20
#2020-04-21| 982.93
#2020-04-22| 991.41
#2020-04-23| 994.70
#2020-04-24| 992.34
#2020-04-27|1006.39
#2020-04-28|1009.67
#2020-04-29|1022.50
#2020-04-30|1009.24
#2020-05-01| 999.42
#2020-05-04| 990.22
#2020-05-05| 995.94
#2020-05-06| 984.51
#2020-05-07| 982.02
#2020-05-08|1004.46
#2020-05-11| 996.37
#2020-05-12| 996.62
#2020-05-13| 981.61
#2020-05-14| 978.22
#2020-05-15| 977.52
#2020-05-18|1000.16
#2020-05-19| 988.78
#2020-05-20| 995.11
#2020-05-21| 989.73
#2020-05-22| 989.43
#2020-05-25| 993.33
#2020-05-26|1005.24
#2020-05-27|1014.60
#2020-05-28|1021.29
#2020-05-29|1027.08
#2020-06-01|1034.84
#2020-06-02|1044.13
#2020-06-03|1055.99
#2020-06-04|1061.55
#2020-06-05|1073.22
#2020-06-08|1084.31
#2020-06-09|1078.77
#2020-06-10|1076.56
#2020-06-11|1042.16
#2020-06-12|1038.69
#2020-06-15|1033.78
#2020-06-16|1052.26
#2020-06-17|1050.11
#2020-06-18|1052.42
#2020-06-19|1051.55
#2020-06-22|1050.04
#2020-06-23|1055.20
#2020-06-24|1037.38
#2020-06-25|1039.30
#2020-06-26|1027.65
#2020-06-29|1036.82
#2020-06-30|1042.55
#2020-07-01|1041.72
#2020-07-02|1050.66
#2020-07-03|1053.49
#2020-07-06|1066.46
#2020-07-07|1060.08
#2020-07-08|1060.95
#2020-07-09|1056.55
#2020-07-10|1064.51
#2020-07-13|1066.48
#2020-07-14|1072.76
#2020-07-15|1075.47
#2020-07-16|1077.48
#2020-07-17|1079.18
#2020-07-20|1080.00
#2020-07-21|1084.02
#2020-07-22|1081.06
#2020-07-23|1077.09
#2020-07-24|1075.04
#2020-07-27|1076.61
#2020-07-28|1081.64
#2020-07-29|1084.48
#2020-07-30|1079.63
#2020-07-31|1070.39
#2020-08-03|1076.49
#2020-08-04|1088.06
#2020-08-05|1084.90
#2020-08-06|1081.09
#2020-08-07|1085.06
#2020-08-10|1089.97
#2020-08-11|1088.20
#2020-08-12|1094.09
#2020-08-13|1096.89
#2020-08-14|1096.88
#2020-08-17|1095.95
#2020-08-18|1100.10
#2020-08-19|1102.62
#2020-08-20|1093.87
#2020-08-21|1092.32
#2020-08-24|1102.24
#2020-08-25|1101.86
#2020-08-26|1106.24
#2020-08-27|1100.68
#2020-08-28|1100.24
#2020-08-31|1092.87
#2020-09-01|1102.99
#2020-09-02|1108.64
#2020-09-03|1098.86
#2020-09-04|1085.48
#2020-09-07|1082.79
#2020-09-08|1075.64
#2020-09-09|1082.77
#2020-09-10|1077.04
#2020-09-11|1077.81
#2020-09-14|1088.69
#2020-09-15|1091.67
#2020-09-16|1096.74
#2020-09-17|1092.85
#2020-09-18|1088.83
#2020-09-21|1070.36
#2020-09-22|1077.84
#2020-09-23|1060.87
#2020-09-24|1053.30
#2020-09-25|1058.20
#2020-09-28|1071.45
#2020-09-29|1071.32
#2020-09-30|1076.13
#2020-10-01|1077.57
#2020-10-02|1073.60
#2020-10-05|1087.27
#2020-10-06|1085.51
#2020-10-07|1089.71
#2020-10-08|1097.76
#2020-10-09|1098.72
#2020-10-12|1109.72
#2020-10-13|1105.98
#2020-10-14|1100.11
#2020-10-15|1091.67
#2020-10-16|1091.58
#2020-10-19|1081.35
#2020-10-20|1078.41
#2020-10-21|1082.38
#2020-10-22|1087.99
#2020-10-23|1088.86
#2020-10-26|1074.77
#2020-10-27|1067.83
#2020-10-28|1046.03
#2020-10-29|1045.21
#2020-10-30|1044.81
#2020-11-02|1050.29
#2020-11-03|1062.63
#2020-11-04|1070.94
#2020-11-05|1092.88
#2020-11-06|1099.17
#2020-11-09|1120.27
#2020-11-10|1128.43
#2020-11-11|1133.52
#2020-11-12|1136.57
#2020-11-13|1148.39
#2020-11-16|1158.86
#2020-11-17|1157.04
#2020-11-18|1150.45
#2020-11-19|1150.91
#2020-11-20|1152.77
#2020-11-23|1156.75
#2020-11-24|1173.43
#2020-11-25|1172.41
#2020-11-26|1176.70
#2020-11-27|1181.61
#2020-11-30|1173.92
#2020-12-01|1180.46
#2020-12-02|1183.53
#2020-12-03|1193.37
#2020-12-04|1196.03
#2020-12-07|1196.70
#2020-12-08|1199.59
#2020-12-09|1204.87
#2020-12-10|1204.75
#2020-12-11|1200.04
#2020-12-14|1201.04
#2020-12-15|1204.73
#2020-12-16|1204.29
#2020-12-17|1207.37
#2020-12-18|1209.00
#2020-12-21|1194.78
#2020-12-22|1186.71
#2020-12-23|1193.13
#2020-12-24|1195.55
#2020-12-25|1193.63
#2020-12-28|1196.23
#2020-12-29|1204.32
#2020-12-30|1199.01
#2020-12-31|1204.43
#2021-01-01|1204.63
#2021-01-04|1204.75
#2021-01-05|1205.40
#2021-01-06|1214.36
#2021-01-07|1215.24
#2021-01-08|1216.99
#2021-01-11|1212.74
#2021-01-12|1207.16
#2021-01-13|1209.67
#2021-01-14|1213.43
#2021-01-15|1206.85
#2021-01-18|1205.66
#2021-01-19|1210.10
#2021-01-20|1214.97
#2021-01-21|1215.54
#2021-01-22|1210.06
#2021-01-25|1217.76
#2021-01-26|1219.77
#2021-01-27|1202.53
#2021-01-28|1202.43
#2021-01-29|1181.02
#2021-02-01|1190.59
#2021-02-02|1200.05
#2021-02-03|1203.58
#2021-02-04|1212.83
#2021-02-05|1216.60
#2021-02-08|1224.22
#2021-02-09|1231.65
#2021-02-10|1230.71
#2021-02-11|1232.02
#2021-02-12|1228.79
#2021-02-15|1234.12
#2021-02-16|1235.09
#2021-02-17|1239.43
#2021-02-18|1232.83
#2021-02-19|1231.15
#2021-02-22|1226.05
#2021-02-23|1226.41
#2021-02-24|1219.95
#2021-02-25|1215.84
#2021-02-26|1195.73
#2021-03-01|1215.85
#2021-03-02|1211.33
#2021-03-03|1210.14
#2021-03-04|1199.00
#2021-03-05|1211.87
#2021-03-08|1216.01
#2021-03-09|1220.38
#2021-03-10|1238.52
#2021-03-11|1239.25
#2021-03-12|1247.12
#2021-03-15|1254.09
#2021-03-16|1265.82
#2021-03-17|1263.90
#2021-03-18|1255.55
#2021-03-19|1248.11
#2021-03-22|1257.49
#2021-03-23|1255.82
#2021-03-24|1243.47
#2021-03-25|1246.05
#2021-03-26|1255.80
#2021-03-29|1257.49
#2021-03-30|1254.25
#2021-03-31|1247.10
#2021-04-01|1253.49
#2021-04-02|1256.43
#2021-04-05|1267.58
#2021-04-06|1269.62
#2021-04-07|1269.75
#2021-04-08|1266.14
#2021-04-09|1263.02
#2021-04-12|1260.82
#2021-04-13|1263.32
#2021-04-14|1259.65
#2021-04-15|1269.64
#2021-04-16|1281.15
#2021-04-19|1278.47
#2021-04-20|1270.97
#2021-04-21|1276.93
#2021-04-22|1280.67
#2021-04-23|1281.23
#2021-04-26|1280.07
#2021-04-27|1274.86
#2021-04-28|1273.51
#2021-04-29|1288.84
#2021-04-30|1282.89
#2021-05-03|1288.56
#2021-05-04|1286.48
#2021-05-05|1291.76
#2021-05-06|1305.10
#2021-05-07|1319.42
#2021-05-10|1323.05
#2021-05-11|1308.67
#2021-05-12|1292.24
#2021-05-13|1292.47
#2021-05-14|1308.32
#2021-05-17|1293.90
#2021-05-18|1285.76
#2021-05-19|1273.22
#2021-05-20|1286.02
#2021-05-21|1288.21
#2021-05-24|1294.18
#2021-05-25|1290.54
#2021-05-26|1292.24
#2021-05-27|1292.93
#2021-05-28|1296.29
#2021-05-31|1295.79
#2021-06-01|1293.26
#2021-06-02|1294.37
#2021-06-03|1293.60
#2021-06-04|1301.91
#2021-06-07|1305.25
#2021-06-08|1303.15
#2021-06-09|1301.28
#2021-06-10|1309.31
#2021-06-11|1309.79
#2021-06-14|1309.12
#2021-06-15|1307.69
#2021-06-16|1300.97
#2021-06-17|1293.67
#2021-06-18|1278.64
#2021-06-21|1288.47
#2021-06-22|1296.09
#2021-06-23|1286.16
#2021-06-24|1292.04
#2021-06-25|1298.39
#2021-06-28|1295.56
#2021-06-29|1292.16
#2021-06-30|1294.54
#2021-07-01|1297.85
#2021-07-02|1304.09
#2021-07-05|1302.54
#2021-07-06|1296.76
#2021-07-07|1299.01
#2021-07-08|1294.74
#2021-07-09|1300.93
#2021-07-12|1303.96
#2021-07-13|1302.91
#2021-07-14|1303.58
#2021-07-15|1300.38
#2021-07-16|1297.47
#2021-07-19|1278.70
#2021-07-20|1281.92
#2021-07-21|1289.27
#2021-07-22|1292.77
#2021-07-23|1300.83
#2021-07-26|1303.04
#2021-07-27|1301.84
#2021-07-28|1294.50
#2021-07-29|1299.33
#2021-07-30|1298.42
#2021-08-02|1304.17
#2021-08-03|1308.75
#2021-08-04|1301.62
#2021-08-05|1303.05
#2021-08-06|1301.05
#2021-08-09|1298.76
#2021-08-10|1303.05
#2021-08-11|1308.17
#2021-08-12|1311.18
#2021-08-13|1315.62
#2021-08-16|1313.16
#2021-08-17|1311.64
#2021-08-18|1305.03
#2021-08-19|1303.03
#2021-08-20|1309.46
#2021-08-23|1317.20
#2021-08-24|1318.41
#2021-08-25|1317.47
#2021-08-26|1311.28
#2021-08-27|1316.91
#2021-08-30|1321.18
#2021-08-31|1323.40
#2021-09-01|1327.81
#2021-09-02|1333.37
#2021-09-03|1332.63
#2021-09-06|1337.22
#2021-09-07|1332.62
#2021-09-08|1332.43
#2021-09-09|1325.51
#2021-09-10|1318.51
#2021-09-13|1322.20
#2021-09-14|1303.64
#2021-09-15|1304.80
#2021-09-16|1302.10
#2021-09-17|1299.11
#2021-09-20|1286.53
#2021-09-21|1280.38
#2021-09-22|1284.72
#2021-09-23|1292.76
#2021-09-24|1291.30
#2021-09-27|1289.13
#2021-09-28|1273.12
#2021-09-29|1275.31
#2021-09-30|1266.55
#2021-10-01|1272.75
#2021-10-04|1268.47
#2021-10-05|1270.64
#2021-10-06|1262.01
#2021-10-07|1271.49
#2021-10-08|1258.86
#2021-10-11|1244.61
#2021-10-12|1233.96
#2021-10-13|1238.25
#2021-10-14|1252.66
#2021-10-15|1252.80
#2021-10-18|1246.66
#2021-10-19|1256.63
#2021-10-20|1271.47
#2021-10-21|1263.33
#2021-10-22|1258.76
#2021-10-25|1251.71
#2021-10-26|1257.44
#2021-10-27|1249.35
#2021-10-28|1246.32
#2021-10-29|1233.59
#2021-11-01|1242.39
#2021-11-02|1247.01
#2021-11-03|1252.47
#2021-11-04|1248.80
#2021-11-05|1257.02
#2021-11-08|1255.32
#2021-11-09|1262.02
#2021-11-10|1263.65
#2021-11-11|1258.59
#2021-11-12|1263.17
#2021-11-15|1263.21
#2021-11-16|1259.92
#2021-11-17|1256.33
#2021-11-18|1240.53
#2021-11-19|1232.58
#2021-11-22|1238.18
#2021-11-23|1241.31
#2021-11-24|1237.95
#2021-11-25|1241.07
#2021-11-26|1222.61
#2021-11-29|1220.80
#2021-11-30|1194.66
#2021-12-01|1191.22
#2021-12-02|1206.32
#2021-12-03|1207.89
#2021-12-06|1209.34
#2021-12-07|1211.04
#2021-12-08|1208.01
#2021-12-09|1202.87
#2021-12-10|1208.62
#2021-12-13|1201.50
#2021-12-14|1204.12
#2021-12-15|1205.48
#2021-12-16|1225.12
#2021-12-17|1228.33
#2021-12-20|1219.06
#2021-12-21|1229.32
#2021-12-22|1235.04
#2021-12-23|1244.14
#2021-12-24|1243.23
#2021-12-27|1246.04
#2021-12-28|1250.45
#2021-12-29|1249.96
#2021-12-30|1250.14
#2021-12-31|1247.97
#2022-01-03|1250.07
#2022-01-04|1247.94
#2022-01-05|1246.09
#2022-01-06|1244.59
#2022-01-07|1242.62
#2022-01-10|1242.72
#2022-01-11|1248.63
#2022-01-12|1255.81
#2022-01-13|1255.68
#2022-01-14|1253.15
#2022-01-17|1252.09
#2022-01-18|1239.69
#2022-01-19|1235.06
#2022-01-20|1232.53
#2022-01-21|1217.92
#2022-01-24|1212.11
#2022-01-25|1208.38
#2022-01-26|1188.86
#2022-01-27|1179.40
#2022-01-28|1202.12
#2022-01-31|1214.80
#2022-02-01|1214.06
#2022-02-02|1222.61
#2022-02-03|1226.82
#2022-02-04|1220.99
#2022-02-07|1221.81
#2022-02-08|1224.92
#2022-02-09|1243.41
#2022-02-10|1230.66
#2022-02-11|1221.46
#2022-02-14|1209.57
#2022-02-15|1222.55
#2022-02-16|1222.62
#2022-02-17|1213.59
#2022-02-18|1212.18
#2022-02-21|1209.75
#2022-02-22|1205.61
#2022-02-23|1188.87
#2022-02-24|1172.53
#2022-02-25|1201.04
#2022-02-28|1194.95
#2022-03-01|1186.59
#2022-03-02|1193.23
#2022-03-03|1192.73
#2022-03-04|1183.78
#2022-03-07|1165.77
#2022-03-08|1147.19
#2022-03-09|1168.00
#2022-03-10|1166.63
#2022-03-11|1162.88
#2022-03-14|1156.98
#2022-03-15|1165.22
#2022-03-16|1178.96
#2022-03-17|1190.76
#2022-03-18|1187.64
#2022-03-21|1186.17
#2022-03-22|1192.90
#2022-03-23|1185.91
#2022-03-24|1191.72
#2022-03-25|1195.34
#2022-03-28|1198.23
#2022-03-29|1210.90
#2022-03-30|1215.84
#2022-03-31|1202.79
#2022-04-01|1213.50
#2022-04-04|1222.41
#2022-04-05|1219.55
#2022-04-06|1216.17
#2022-04-07|1211.43
#2022-04-08|1219.01
#2022-04-11|1216.32
#2022-04-12|1210.91
#2022-04-13|1220.99
#2022-04-14|1214.39
#2022-04-15|1213.66
#2022-04-18|1203.50
#2022-04-19|1209.60
#2022-04-20|1214.43
#2022-04-21|1208.15
#2022-04-22|1178.14
#2022-04-25|1170.11
#2022-04-26|1155.42
#2022-04-27|1143.28
#2022-04-28|1140.01
#2022-04-29|1115.75
#2022-05-02|1119.49
#2022-05-03|1123.83
#2022-05-04|1142.38
#2022-05-05|1127.28
#2022-05-06|1118.31
#2022-05-09|1100.82
#2022-05-10|1103.53
#2022-05-11|1097.67
#2022-05-12|1098.10
#2022-05-13|1114.77
#2022-05-16|1118.68
#2022-05-17|1136.23
#2022-05-18|1122.02
#2022-05-19|1104.87
#2022-05-20|1115.10
#2022-05-23|1128.00
#2022-05-24|1132.47
#2022-05-25|1140.05
#2022-05-26|1151.42
#2022-05-27|1161.65
#2022-05-30|1163.86
#2022-05-31|1156.98
#2022-06-01|1151.32
#2022-06-02|1154.48
#2022-06-03|1144.67
#2022-06-06|1143.43
#2022-06-07|1144.43
#2022-06-08|1138.36
#2022-06-09|1123.15
#2022-06-10|1104.42
#2022-06-13|1074.46
#2022-06-14|1063.46
#2022-06-15|1070.12
#2022-06-16|1051.50
#2022-06-17|1058.00
#2022-06-20|1066.38
#2022-06-21|1077.56
#2022-06-22|1081.88
#2022-06-23|1090.60
#2022-06-24|1101.88
#2022-06-27|1104.94
#2022-06-28|1095.25
#2022-06-29|1092.57
#2022-06-30|1086.93
#2022-07-01|1096.48
#2022-07-04|1100.48
#2022-07-05|1092.84
#2022-07-06|1092.43
#2022-07-07|1098.10
#2022-07-08|1096.19
#2022-07-11|1086.89
#2022-07-12|1088.59
#2022-07-13|1088.33
#2022-07-14|1076.07
#2022-07-15|1090.14
#2022-07-18|1089.36
#2022-07-19|1101.59
#2022-07-20|1098.36
#2022-07-21|1091.84
#2022-07-22|1081.41
#2022-07-25|1080.86
#2022-07-26|1077.96
#2022-07-27|1086.54
#2022-07-28|1082.89
#2022-07-29|1078.93
#2022-08-01|1083.34
#2022-08-02|1076.09
#2022-08-03|1077.82
#2022-08-04|1082.08
#2022-08-05|1079.79
#2022-08-08|1080.10
#2022-08-09|1072.73
#2022-08-10|1087.09
#2022-08-11|1089.92
#2022-08-12|1095.58
#2022-08-15|1099.74
#2022-08-16|1101.65
#2022-08-17|1090.82
#2022-08-18|1093.03
#2022-08-19|1087.16
#2022-08-22|1072.85
#2022-08-23|1066.85
#2022-08-24|1064.16
#2022-08-25|1072.01
#2022-08-26|1056.16
#2022-08-29|1046.64
#2022-08-30|1043.27
#2022-08-31|1038.72
#2022-09-01|1034.19
#2022-09-02|1028.40
#2022-09-05|1023.27
#2022-09-06|1012.78
#2022-09-07|1015.52
#2022-09-08|1018.41
#2022-09-09|1036.35
#2022-09-12|1046.76
#2022-09-13|1015.04
#2022-09-14|1010.65
#2022-09-15|1003.67
#2022-09-16|1000.33
#2022-09-19| 998.29
#2022-09-20| 988.11
#2022-09-21| 971.53
#2022-09-22| 965.09
#2022-09-23| 948.37
#2022-09-26| 932.47
#2022-09-27| 929.65
#2022-09-28| 937.95
#2022-09-29| 928.35
#2022-09-30| 919.63
#2022-10-03| 941.07
#2022-10-04| 963.40
#2022-10-05| 954.74
#2022-10-06| 942.17
#2022-10-07| 925.35
#2022-10-10| 919.45
#2022-10-11| 910.11
#2022-10-12| 902.82
#2022-10-13| 914.55
#2022-10-14| 912.35
#2022-10-17| 928.23
#2022-10-18| 935.74
#2022-10-19| 930.84
#2022-10-20| 935.60
#2022-10-21| 932.39
#2022-10-24| 943.02
#2022-10-25| 961.23
#2022-10-26| 969.10
#2022-10-27| 972.81
#2022-10-28| 988.72
#2022-10-31| 988.05
#2022-11-01| 991.08
#2022-11-02| 987.06
#2022-11-03| 971.74
#2022-11-04| 984.03
#2022-11-07| 991.61
#2022-11-08|1001.73
#2022-11-09| 991.30
#2022-11-10|1019.09
#2022-11-11|1027.97
#2022-11-14|1018.34
#2022-11-15|1018.74
#2022-11-16|1015.50
#2022-11-17|1018.44
#2022-11-18|1028.98
#2022-11-21|1022.62
#2022-11-22|1033.61
#2022-11-23|1039.27
#2022-11-24|1043.55
#2022-11-25|1044.48
#2022-11-28|1035.35
#2022-11-29|1033.20
#2022-11-30|1045.86
#2022-12-01|1054.70
#2022-12-02|1048.83
#2022-12-05|1039.39
#2022-12-06|1030.34
#2022-12-07|1026.90
#2022-12-08|1029.13
#2022-12-09|1031.73
#2022-12-12|1037.53
#2022-12-13|1045.61
#2022-12-14|1035.19
#2022-12-15|1015.94
#2022-12-16|1004.57
#2022-12-19| 999.09
#2022-12-20|1003.35
#2022-12-21|1012.00
#2022-12-22|1011.80
#2022-12-23|1013.88
#2022-12-26|1013.74
#2022-12-27|1017.16
#2022-12-28|1008.45
#2022-12-29|1018.24
#2022-12-30|1016.84
#2023-01-02|1019.10
#2023-01-03|1026.63
#2023-01-04|1037.54
#2023-01-05|1037.91
#2023-01-06|1056.13
#2023-01-09|1061.36
#2023-01-10|1064.78
#2023-01-11|1064.10
#2023-01-12|1076.88
#2023-01-13|1080.85
#2023-01-16|1080.28
#2023-01-17|1075.50
#2023-01-18|1067.30
#2023-01-19|1058.25
#2023-01-20|1068.01
#2023-01-23|1074.32
#2023-01-24|1079.70
#2023-01-25|1088.47
#2023-01-26|1090.71
#2023-01-27|1088.43
#2023-01-30|1087.21
#2023-01-31|1091.11
#2023-02-01|1099.33
#2023-02-02|1110.20
#2023-02-03|1091.63
#2023-02-06|1077.66
#2023-02-07|1077.29
#2023-02-08|1071.57
#2023-02-09|1065.31
#2023-02-10|1067.93
#2023-02-13|1074.85
#2023-02-14|1079.11
#2023-02-15|1080.86
#2023-02-16|1088.13
#2023-02-17|1087.59
#2023-02-20|1090.30
#2023-02-21|1073.52
#2023-02-22|1071.73
#2023-02-23|1065.68
#2023-02-24|1055.66
#2023-02-27|1058.01
#2023-02-28|1053.25
#2023-03-01|1049.67
#2023-03-02|1049.03
#2023-03-03|1059.24
#2023-03-06|1064.99
#2023-03-07|1053.70
#2023-03-08|1052.38
#2023-03-09|1045.49
#2023-03-10|1040.88
#2023-03-13|1038.30
#2023-03-14|1040.33
#2023-03-15|1038.13
#2023-03-16|1044.45
#2023-03-17|1044.14
#2023-03-20|1055.99
#2023-03-21|1060.12
#2023-03-22|1052.73
#2023-03-23|1058.85
#2023-03-24|1058.52
#2023-03-27|1064.57
#2023-03-28|1063.77
#2023-03-29|1074.28
#2023-03-30|1078.90
#2023-03-31|1087.60
#2023-04-03|1092.37
#2023-04-04|1096.48
#2023-04-05|1102.34
#2023-04-06|1100.02
#2023-04-07|1099.32
#2023-04-10|1097.55
#2023-04-11|1099.46
#2023-04-12|1097.19
#2023-04-13|1106.72
#2023-04-14|1102.71
#2023-04-17|1101.71
#2023-04-18|1101.65
#2023-04-19|1089.74
#2023-04-20|1067.99
#2023-04-21|1069.88
#2023-04-24|1065.33
#2023-04-25|1061.79
#2023-04-26|1061.75
#2023-04-27|1082.27
#2023-04-28|1089.30
#2023-05-01|1088.33
#2023-05-02|1069.09
#2023-05-03|1069.32
#2023-05-04|1063.75
#2023-05-05|1069.97
#2023-05-08|1070.77
#2023-05-09|1064.16
#2023-05-10|1067.12
#2023-05-11|1064.49
#2023-05-12|1062.16
#2023-05-15|1064.00
#2023-05-16|1055.16
#2023-05-17|1056.18
#2023-05-18|1055.96
#2023-05-19|1057.47
#2023-05-22|1058.98
#2023-05-23|1052.75
#2023-05-24|1043.05
#2023-05-25|1029.84
#2023-05-26|1037.54
#2023-05-29|1041.65
#2023-05-30|1040.21
#2023-05-31|1036.32
#2023-06-01|1042.76
#2023-06-02|1033.93
#2023-06-05|1038.93
#2023-06-06|1036.18
#2023-06-07|1042.62
#2023-06-08|1044.55
#2023-06-09|1044.97
#2023-06-12|1048.76
#2023-06-13|1053.11
#2023-06-14|1057.50
#2023-06-15|1066.34
#2023-06-16|1064.80
#2023-06-19|1062.14
#2023-06-20|1052.06
#2023-06-21|1048.41
#2023-06-22|1046.99
#2023-06-23|1037.26
#2023-06-26|1043.16
#2023-06-27|1055.16
#2023-06-28|1061.24
#2023-06-29|1063.29
#2023-06-30|1067.90
#2023-07-03|1072.03
#2023-07-04|1071.72
#2023-07-05|1069.59
#2023-07-06|1059.97
#2023-07-07|1057.92
#2023-07-10|1056.95
#2023-07-11|1063.02
#2023-07-12|1069.79
#2023-07-13|1077.50
#2023-07-14|1062.98
#2023-07-17|1050.01
#2023-07-18|1053.11
#2023-07-19|1068.04
#2023-07-20|1069.92
#2023-07-21|1070.38
#2023-07-24|1077.95
#2023-07-25|1076.69
#2023-07-26|1074.11
#2023-07-27|1075.41
#2023-07-28|1074.49
#2023-07-31|1072.26
#2023-08-01|1072.60
#2023-08-02|1058.35
#2023-08-03|1054.15
#2023-08-04|1052.65
#2023-08-07|1055.89
#2023-08-08|1053.21
#2023-08-09|1056.99
#2023-08-10|1063.26
#2023-08-11|1062.71
#2023-08-14|1062.22
#2023-08-15|1058.94
#2023-08-16|1052.06
#2023-08-17|1052.06
#2023-08-18|1050.00
#2023-08-21|1050.40
#2023-08-22|1053.41
#2023-08-23|1058.02
#2023-08-24|1054.06
#2023-08-25|1052.08
#2023-08-28|1062.16
#2023-08-29|1076.92
#2023-08-30|1082.04
#2023-08-31|1084.01
#2023-09-01|1080.43
#2023-09-04|1079.03
#2023-09-05|1066.31
#2023-09-06|1067.59
#2023-09-07|1067.45
#2023-09-08|1066.00
#2023-09-11|1074.99
#2023-09-12|1074.82
#2023-09-13|1076.02
#2023-09-14|1085.24
#2023-09-15|1083.71
#2023-09-18|1079.76
#2023-09-19|1078.83
#2023-09-20|1079.10
#2023-09-21|1063.26
#2023-09-22|1062.00
#2023-09-25|1056.76
#2023-09-26|1045.71
#2023-09-27|1043.37
#2023-09-28|1046.56
#2023-09-29|1046.79
#2023-10-02|1040.14
#2023-10-03|1032.31
#2023-10-04|1025.08
#2023-10-05|1027.82
#2023-10-06|1027.63
#2023-10-09|1036.67
#2023-10-10|1047.57
#2023-10-11|1053.47
#2023-10-12|1048.95
#2023-10-13|1042.03
#2023-10-16|1044.52
#2023-10-17|1050.66
#2023-10-18|1044.96
#2023-10-19|1038.94
#2023-10-20|1032.45
#2023-10-23|1026.45
#2023-10-24|1041.81
#2023-10-25|1033.30
#2023-10-26|1013.48
#2023-10-27|1013.16
#2023-10-30|1023.59
#2023-10-31|1031.79
#2023-11-01|1042.92
#2023-11-02|1061.53
#2023-11-03|1077.03
#2023-11-06|1083.45
#2023-11-07|1078.15
#2023-11-08|1070.11
#2023-11-09|1070.18
#2023-11-10|1069.16
#2023-11-13|1068.55
#2023-11-14|1078.05
#2023-11-15|1090.44
#2023-11-16|1080.75
#2023-11-17|1083.25
#2023-11-20|1092.14
#2023-11-21|1091.15
#2023-11-22|1088.67
#2023-11-23|1090.23
#2023-11-24|1089.69
#2023-11-27|1087.37
#2023-11-28|1094.26
#2023-11-29|1096.65
#2023-11-30|1101.94
#2023-12-01|1101.62
#2023-12-04|1102.50
#2023-12-05|1095.78
#2023-12-06|1098.76
#2023-12-07|1100.69
#2023-12-08|1103.33
#2023-12-11|1104.41
#2023-12-12|1105.47
#2023-12-13|1106.09
#2023-12-14|1121.49
#2023-12-15|1115.44
#2023-12-18|1114.05
#2023-12-19|1114.37
#2023-12-20|1114.25
#2023-12-21|1116.33
#2023-12-22|1121.56
#2023-12-25|1121.87
#2023-12-26|1126.61
#2023-12-27|1135.23
#2023-12-28|1141.19
#2023-12-29|1140.61
#2024-01-01|1140.44
#2024-01-02|1144.11
#2024-01-03|1134.30
#2024-01-04|1131.41
#2024-01-05|1136.07
#2024-01-08|1141.07
#2024-01-09|1133.09
#2024-01-10|1131.81
#2024-01-11|1129.13
#2024-01-12|1134.59
#2024-01-15|1137.82
#2024-01-16|1132.00
#2024-01-17|1118.05
#2024-01-18|1124.76
#2024-01-19|1140.78
#2024-01-22|1147.72
#2024-01-23|1156.26
#2024-01-24|1148.84
#2024-01-25|1156.67
#2024-01-26|1156.94
#2024-01-29|1159.89
#2024-01-30|1160.58
#2024-01-31|1149.41
#2024-02-01|1155.65
#2024-02-02|1149.97
#2024-02-05|1136.06
#2024-02-06|1134.55
#2024-02-07|1127.70
#2024-02-08|1118.31
#2024-02-09|1123.97
#2024-02-12|1126.89
#2024-02-13|1121.38
#2024-02-14|1119.54
#2024-02-15|1120.66
#2024-02-16|1116.89
#2024-02-19|1121.03
#2024-02-20|1122.79
#2024-02-21|1122.80
#2024-02-22|1127.75
#2024-02-23|1128.34
#2024-02-26|1122.55
#2024-02-27|1125.88
#2024-02-28|1123.04
#2024-02-29|1127.40
#2024-03-01|1130.76
#2024-03-04|1131.53
#2024-03-05|1130.04
#2024-03-06|1132.16
#2024-03-07|1129.90
#2024-03-08|1139.10
#2024-03-11|1140.37
#2024-03-12|1140.69
#2024-03-13|1141.18
#2024-03-14|1136.18
#2024-03-15|1126.81
#2024-03-18|1131.49
#2024-03-19|1128.92
#2024-03-20|1140.57
#2024-03-21|1152.57
#2024-03-22|1148.83
#2024-03-25|1147.40
#2024-03-26|1150.24
#2024-03-27|1154.88
#2024-03-28|1159.22
#2024-03-29|1162.76
#2024-04-01|1157.66
#2024-04-02|1158.93
#2024-04-03|1156.89
#2024-04-04|1155.17
#2024-04-05|1148.23
#2024-04-08|1147.55
#2024-04-09|1147.88
#2024-04-10|1137.37
#2024-04-11|1134.05
#2024-04-12|1119.08
#2024-04-15|1108.83
#2024-04-16|1094.05
#2024-04-17|1091.66
#2024-04-18|1100.57
#2024-04-19|1097.94
#2024-04-22|1096.35
#2024-04-23|1104.08
#2024-04-24|1111.23
#2024-04-25|1097.77
#2024-04-26|1102.00
#2024-04-29|1108.01
#2024-04-30|1099.58
#2024-05-01|1098.42
#2024-05-02|1104.52
#2024-05-03|1114.49
#2024-05-06|1116.27
#2024-05-07|1124.87
#2024-05-08|1128.47
#2024-05-09|1125.09
#2024-05-10|1133.03
#2024-05-13|1134.93
#2024-05-14|1139.19
#2024-05-15|1143.87
#2024-05-16|1145.21
#2024-05-17|1142.15
#2024-05-20|1142.28
#2024-05-21|1134.17
#2024-05-22|1135.38
#2024-05-23|1127.82
#2024-05-24|1121.41
#2024-05-27|1127.12
#2024-05-28|1125.72
#2024-05-29|1112.31
#2024-05-30|1117.92
#2024-05-31|1129.51
#2024-06-03|1137.36
#2024-06-04|1138.87
#2024-06-05|1142.18
#2024-06-06|1144.32
#2024-06-07|1138.39
#2024-06-10|1130.63
#2024-06-11|1125.70
#2024-06-12|1127.82
#2024-06-13|1131.08
#2024-06-14|1130.58
#2024-06-17|1127.98
#2024-06-18|1136.23
#2024-06-19|1140.58
#2024-06-20|1145.35
#2024-06-21|1144.01
#2024-06-24|1151.58
#2024-06-25|1151.57
#2024-06-26|1149.70
#2024-06-27|1154.51
#2024-06-28|1162.37
#2024-07-01|1166.32
#2024-07-02|1160.48
#2024-07-03|1165.56
#2024-07-04|1176.08
#2024-07-05|1181.98
#2024-07-08|1181.36
#2024-07-09|1183.04
#2024-07-10|1188.46
#2024-07-11|1197.37
#2024-07-12|1194.18
#2024-07-15|1197.75
#2024-07-16|1202.90
#2024-07-17|1210.63
#2024-07-18|1205.76
#2024-07-19|1192.24
#2024-07-22|1180.87
#2024-07-23|1177.72
#2024-07-24|1174.82
#2024-07-25|1166.80
#2024-07-26|1178.41
#2024-07-29|1183.30
#2024-07-30|1180.32
#2024-07-31|1204.68
#2024-08-01|1196.99
#2024-08-02|1183.45
#2024-08-05|1139.31
#2024-08-06|1147.97
#2024-08-07|1158.42
#2024-08-08|1163.63
#2024-08-09|1172.53
#2024-08-12|1169.58
#2024-08-13|1180.27
#2024-08-14|1189.76
#2024-08-15|1195.42
#2024-08-16|1211.60
#2024-08-19|1220.03
#2024-08-20|1222.51
#2024-08-21|1221.88
#2024-08-22|1220.80
#2024-08-23|1230.19
#2024-08-26|1231.39
#2024-08-27|1232.89
#2024-08-28|1229.88
#2024-08-29|1224.18
#2024-08-30|1229.51
#2024-09-02|1228.91
#2024-09-03|1224.89
#2024-09-04|1211.07
#2024-09-05|1214.38
#2024-09-06|1208.91
#2024-09-09|1211.42
#2024-09-10|1208.70
#2024-09-11|1209.31
#2024-09-12|1226.02
#2024-09-13|1231.55
#2024-09-16|1240.48
#2024-09-17|1232.28
#2024-09-18|1230.81
#2024-09-19|1232.06
#2024-09-20|1235.16
#2024-09-23|1240.25
#2024-09-24|1249.07
#2024-09-25|1243.15
#2024-09-26|1253.84
#2024-09-27|1260.20
#2024-09-30|1250.87
#2024-10-01|1250.22
#2024-10-02|1246.39
#2024-10-03|1239.84
#2024-10-04|1235.68
#2024-10-07|1233.96
#2024-10-08|1232.70
#2024-10-09|1240.13
#2024-10-10|1234.95
#2024-10-11|1237.76
#2024-10-14|1244.04
#2024-10-15|1249.89
#2024-10-16|1256.73
#2024-10-17|1255.96
#2024-10-18|1259.20
#2024-10-21|1248.77
#2024-10-22|1236.30
#2024-10-23|1242.76
#2024-10-24|1238.75
#2024-10-25|1231.31
#2024-10-28|1237.52
#2024-10-29|1242.06
#2024-10-30|1239.04
#2024-10-31|1239.11
#2024-11-01|1238.87
#2024-11-04|1238.60
#2024-11-05|1241.42
#2024-11-06|1251.68
#2024-11-07|1249.45
#2024-11-08|1250.71
#2024-11-11|1246.92
#2024-11-12|1233.67
#2024-11-13|1230.06
#2024-11-14|1218.32
#2024-11-15|1224.69
#2024-11-18|1236.41
#2024-11-19|1233.20
#2024-11-20|1232.54
#2024-11-21|1241.23
#2024-11-22|1247.75
#2024-11-25|1255.47
#2024-11-26|1259.85
#2024-11-27|1262.23
#2024-11-28|1261.52
#2024-11-29|1262.13
#2024-12-02|1259.72
#2024-12-03|1268.57
#2024-12-04|1259.32
#2024-12-05|1267.48
#2024-12-06|1267.76
#2024-12-09|1243.89
#2024-12-10|1242.76
#2024-12-11|1240.90
#2024-12-12|1249.42
#2024-12-13|1248.38
#2024-12-16|1233.94
#2024-12-17|1224.57
#2024-12-18|1213.84
#2024-12-19|1196.05
#2024-12-20|1201.17
#2024-12-23|1204.18
#2024-12-24|1210.21
#2024-12-25|1210.44
#2024-12-26|1210.00
#2024-12-27|1213.48
#2024-12-30|1203.94
#2024-12-31|1206.29
#2025-01-01|1206.54
#2025-01-02|1207.66
#2025-01-03|1213.95
#2025-01-06|1210.76
#2025-01-07|1204.95
#2025-01-08|1206.22
#2025-01-09|1204.52
#2025-01-10|1189.03
#2025-01-13|1184.81
#2025-01-14|1193.60
#2025-01-15|1199.82
#2025-01-16|1205.27
#2025-01-17|1210.55
#2025-01-20|1214.34
#2025-01-21|1222.06
#2025-01-22|1227.70
#2025-01-23|1232.28
#2025-01-24|1237.82
#2025-01-27|1241.19
#2025-01-28|1241.41
#2025-01-29|1248.09
#2025-01-30|1240.00
#2025-01-31|1232.26
#2025-02-03|1230.67
#2025-02-04|1239.85
#2025-02-05|1258.07
#2025-02-06|1260.82
#2025-02-07|1260.70
#2025-02-10|1271.96
#2025-02-11|1276.30
#2025-02-12|1281.28
#2025-02-13|1290.12
#2025-02-14|1301.19
#2025-02-17|1302.72
#2025-02-18|1308.82
#2025-02-19|1315.72
#2025-02-20|1316.87
#2025-02-21|1320.40
#2025-02-24|1320.81
#2025-02-25|1325.38
#2025-02-26|1318.53
#2025-02-27|1314.39
#2025-02-28|1307.09
#2025-03-03|1315.69
#2025-03-04|1298.23
#2025-03-05|1307.93
#2025-03-06|1317.58
#2025-03-07|1330.30
#2025-03-10|1322.10
#2025-03-11|1296.57
#2025-03-12|1289.28
#2025-03-13|1293.45
#2025-03-14|1300.30
#2025-03-17|1319.33
#2025-03-18|1322.02
#2025-03-19|1323.22
#2025-03-20|1324.67
#2025-03-21|1327.93
#2025-03-24|1328.70
#2025-03-25|1326.64
#2025-03-26|1335.99
#2025-03-27|1335.58
#2025-03-28|1329.32
#2025-03-31|1319.68
#2025-04-01|1325.02
#2025-04-02|1318.48
#2025-04-03|1302.13
#2025-04-04|1257.05
#2025-04-07|1213.97
#2025-04-08|1216.26
#2025-04-09|1243.76
#2025-04-10|1265.84
#2025-04-11|1275.32
#2025-04-14|1295.21
#2025-04-15|1303.95
#2025-04-16|1288.55
#2025-04-17|1296.11
#2025-04-18|1297.82
#2025-04-21|1285.03
#2025-04-22|1299.38
#2025-04-23|1309.02
#2025-04-24|1309.57
#2025-04-25|1297.80
#2025-04-28|1305.09
#2025-04-29|1315.06
#2025-04-30|1333.71
#2025-05-01|1331.20
#2025-05-02|1343.78
#2025-05-05|1344.72
#2025-05-06|1352.45
#2025-05-07|1348.85
#2025-05-08|1338.44
#2025-05-09|1343.97
#2025-05-12|1346.52
#2025-05-13|1337.60
#2025-05-14|1342.02
#2025-05-15|1363.61
#2025-05-16|1368.89
#2025-05-19|1374.78
#2025-05-20|1378.74
#2025-05-21|1377.38
#2025-05-22|1368.07
#2025-05-23|1367.67
#2025-05-26|1372.30
#2025-05-27|1372.62
#2025-05-28|1371.66
#2025-05-29|1366.72
#2025-05-30|1368.65
#2025-06-02|1377.28
#2025-06-03|1382.00
#2025-06-04|1384.77
#2025-06-05|1392.45
#2025-06-06|1396.49
#2025-06-09|1396.80
#2025-06-10|1395.84
#2025-06-11|1391.04
#2025-06-12|1391.28
#2025-06-13|1376.41
#2025-06-16|1386.91
#2025-06-17|1372.36
#2025-06-18|1375.35
#2025-06-19|1368.53
#2025-06-20|1374.39
#2025-06-23|1381.88
#2025-06-24|1411.01
#2025-06-25|1405.19
#2025-06-26|1417.45
#2025-06-27|1426.10
#2025-06-30|1442.12
#2025-07-01|1449.72
#2025-07-02|1447.05
#2025-07-03|1454.48
#2025-07-04|1453.40
#2025-07-07|1440.37
#2025-07-08|1438.90
#2025-07-09|1433.43
#2025-07-10|1427.35
#2025-07-11|1422.26
#2025-07-14|1421.20
#2025-07-15|1413.14
#2025-07-16|1416.19
#2025-07-17|1426.87
#2025-07-18|1430.72
#2025-07-21|1444.94
#2025-07-22|1445.40
#2025-07-23|1456.28
#2025-07-24|1467.62
#2025-07-25|1452.15
#2025-07-28|1447.00
#2025-07-29|1440.95
#2025-07-30|1447.05
#2025-07-31|1440.36
#2025-08-01|1429.35
#2025-08-04|1444.56
#2025-08-05|1443.13
#2025-08-06|1458.19
#2025-08-07|1466.56
#2025-08-08|1480.13
#2025-08-11|1476.94
#2025-08-12|1495.67
#2025-08-13|1505.32
#2025-08-14|1500.55
#2025-08-15|1507.43
#2025-08-18|1508.43
#2025-08-19|1504.52
#2025-08-20|1502.52
#2025-08-21|1497.93
#2025-08-22|1506.34
#2025-08-25|1506.12
#2025-08-26|1497.52
#2025-08-27|1500.88
#2025-08-28|1505.18
#2025-08-29|1507.43
#2025-09-01|1502.34
#2025-09-02|1500.77
#2025-09-03|1491.64
#2025-09-04|1504.85
#2025-09-05|1509.33
#2025-09-08|1499.51
#2025-09-09|1507.70
#2025-09-10|1518.58
#2025-09-11|1533.77
#2025-09-12|1527.86
#2025-09-15|1535.05
#2025-09-16|1539.80
#2025-09-17|1544.30
#2025-09-18|1541.68
#2025-09-19|1536.95
#2025-09-22|1534.94
#2025-09-23|1537.19
#2025-09-24|1535.99
#2025-09-25|1540.69
#2025-09-26|1523.66
#2025-09-29|1527.78
#2025-09-30|1534.28
#2025-10-01|1537.84
#2025-10-02|1540.63
#2025-10-03|1548.25
#2025-10-06|1541.74
#2025-10-07|1538.35
#2025-10-08|1546.96
#2025-10-09|1553.85
#2025-10-10|1549.16
#2025-10-13|1532.79
#2025-10-14|1529.83
#2025-10-15|1551.52
#2025-10-16|1566.31
#2025-10-17|1565.69
#2025-10-20|1581.94
#2025-10-21|1576.25
#2025-10-22|1566.88
#2025-10-23|1550.55
#2025-10-24|1563.09
#2025-10-27|1588.65
#2025-10-28|1593.11
#2025-10-29|1592.55
#2025-10-30|1579.08
#2025-10-31|1586.55
#2025-11-03|1589.68
#2025-11-04|1555.02
#2025-11-05|1524.45
#2025-11-06|1519.43
#2025-11-07|1513.55
#2025-11-10|1525.76
#2025-11-11|1542.56
#2025-11-12|1547.61
#2025-11-13|1548.39
#2025-11-14|1527.84
#2025-11-17|1531.31
#2025-11-18|1508.14
#2025-11-19|1497.11
#2025-11-20|1492.21
#2025-11-21|1477.99
#2025-11-24|1482.34
#2025-11-25|1491.01
#2025-11-26|1507.61
#2025-11-27|1511.22
#2025-11-28|1510.38
#2025-12-01|1500.88
#2025-12-02|1506.63
#2025-12-03|1512.67
#2025-12-04|1527.02
#2025-12-05|1540.50
#2025-12-08|1533.90
#2025-12-09|1526.63
#2025-12-10|1530.32
#2025-12-11|1529.11
#2025-12-12|1526.17
#2025-12-15|1515.90
#2025-12-16|1508.26
#2025-12-17|1518.30
#2025-12-18|1517.78
#2025-12-19|1523.03
#2025-12-22|1536.65
#2025-12-23|1542.69
#2025-12-24|1549.85
#2025-12-25|1550.05
#2025-12-26|1567.37
#2025-12-29|1577.90
#2025-12-30|1576.83
#2025-12-31|1572.46
#2026-01-01|1573.01
#2026-01-02|1592.59
#2026-01-05|1617.27
#2026-01-06|1613.94
#2026-01-07|1609.44
#2026-01-08|1595.09
#2026-01-09|1590.39
#2026-01-12|1592.33
#2026-01-13|1584.79
#2026-01-14|1590.77
#2026-01-15|1600.83
#2026-01-16|1603.80
#2026-01-19|1606.28
#2026-01-20|1585.21
#2026-01-21|1593.04
#2026-01-22|1623.24
#2026-01-23|1629.22
#2026-01-26|1648.20
#2026-01-27|1670.72
#2026-01-28|1695.10
#2026-01-29|1694.17
#2026-01-30|1704.48
#2026-02-02|1675.76
#2026-02-03|1744.65
#2026-02-04|1746.47
#2026-02-05|1713.72
#2026-02-06|1726.09
#2026-02-09|1765.43
#2026-02-10|1779.33
#2026-02-11|1802.25
#2026-02-12|1816.41
#2026-02-13|1823.72
#2026-02-16|1830.63
#2026-02-17|1827.11
#2026-02-18|1817.28
#2026-02-19|1839.43
#2026-02-20|1838.04
#2026-02-23|1851.17
#2026-02-24|1864.21
#2026-02-25|1877.00
#2026-02-26|1900.69
#2026-02-27|1909.83
#2026-03-02|1894.47
#2026-03-03|1825.40
#2026-03-04|1787.71
#2026-03-05|1828.67
#2026-03-06|1811.83
#2026-03-09|1755.40
#2026-03-10|1811.14
#2026-03-11|1811.15
#2026-03-12|1792.88
#2026-03-13|1781.58
#2026-03-16|1802.67
#2026-03-17|1822.67
#2026-03-18|1845.71
#2026-03-19|1820.07
#2026-03-20|1803.10
#2026-03-23|1774.22
#2026-03-24|1803.36
#2026-03-25|1814.60
#2026-03-26|1776.27
#2026-03-27|1764.00
#2026-03-30|1737.65
#2026-03-31|1720.13
#2026-04-01|1784.77