Table Data - Nasdaq Global Telecommunications Large Mid Cap Total Return Index
| Title | Nasdaq Global Telecommunications Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQG15LMT |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQG15LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 511.36 |
| 2001-04-02 | 509.52 |
| 2001-04-03 | 492.37 |
| 2001-04-04 | 502.70 |
| 2001-04-05 | 514.27 |
| 2001-04-06 | 513.27 |
| 2001-04-09 | 519.02 |
| 2001-04-10 | 535.06 |
| 2001-04-11 | 534.67 |
| 2001-04-12 | 537.97 |
| 2001-04-13 | . |
| 2001-04-16 | 537.17 |
| 2001-04-17 | 532.65 |
| 2001-04-18 | 549.02 |
| 2001-04-19 | 558.93 |
| 2001-04-20 | 549.74 |
| 2001-04-23 | 542.10 |
| 2001-04-24 | 539.59 |
| 2001-04-25 | 543.26 |
| 2001-04-26 | 545.21 |
| 2001-04-27 | 549.79 |
| 2001-04-30 | 550.80 |
| 2001-05-01 | 560.37 |
| 2001-05-02 | 558.35 |
| 2001-05-03 | 547.50 |
| 2001-05-04 | 550.89 |
| 2001-05-07 | 557.06 |
| 2001-05-08 | 546.88 |
| 2001-05-09 | 539.64 |
| 2001-05-10 | 539.25 |
| 2001-05-11 | 534.23 |
| 2001-05-14 | 526.30 |
| 2001-05-15 | 533.54 |
| 2001-05-16 | 538.09 |
| 2001-05-17 | 539.69 |
| 2001-05-18 | 537.76 |
| 2001-05-21 | 539.59 |
| 2001-05-22 | 536.51 |
| 2001-05-23 | 527.01 |
| 2001-05-24 | 526.33 |
| 2001-05-25 | 525.96 |
| 2001-05-28 | . |
| 2001-05-29 | 519.88 |
| 2001-05-30 | 508.32 |
| 2001-05-31 | 511.72 |
| 2001-06-01 | 506.40 |
| 2001-06-04 | 505.84 |
| 2001-06-05 | 511.20 |
| 2001-06-06 | 503.42 |
| 2001-06-07 | 502.46 |
| 2001-06-08 | 503.53 |
| 2001-06-11 | 498.62 |
| 2001-06-12 | 491.87 |
| 2001-06-13 | 493.47 |
| 2001-06-14 | 488.44 |
| 2001-06-15 | 484.17 |
| 2001-06-18 | 471.64 |
| 2001-06-19 | 471.62 |
| 2001-06-20 | 469.54 |
| 2001-06-21 | 471.95 |
| 2001-06-22 | 471.17 |
| 2001-06-25 | 467.62 |
| 2001-06-26 | 466.17 |
| 2001-06-27 | 463.09 |
| 2001-06-28 | 473.46 |
| 2001-06-29 | 481.30 |
| 2001-07-02 | 491.78 |
| 2001-07-03 | 489.04 |
| 2001-07-04 | . |
| 2001-07-05 | 478.75 |
| 2001-07-06 | 471.05 |
| 2001-07-09 | 475.51 |
| 2001-07-10 | 481.63 |
| 2001-07-11 | 479.07 |
| 2001-07-12 | 485.59 |
| 2001-07-13 | 486.52 |
| 2001-07-16 | 485.54 |
| 2001-07-17 | 482.98 |
| 2001-07-18 | 480.33 |
| 2001-07-19 | 484.39 |
| 2001-07-20 | 478.59 |
| 2001-07-23 | 473.17 |
| 2001-07-24 | 465.64 |
| 2001-07-25 | 472.07 |
| 2001-07-26 | 474.01 |
| 2001-07-27 | 478.47 |
| 2001-07-30 | 481.60 |
| 2001-07-31 | 482.04 |
| 2001-08-01 | 486.13 |
| 2001-08-02 | 487.28 |
| 2001-08-03 | 483.18 |
| 2001-08-06 | 479.16 |
| 2001-08-07 | 475.62 |
| 2001-08-08 | 464.71 |
| 2001-08-09 | 458.10 |
| 2001-08-10 | 460.52 |
| 2001-08-13 | 459.76 |
| 2001-08-14 | 466.59 |
| 2001-08-15 | 461.52 |
| 2001-08-16 | 454.80 |
| 2001-08-17 | 445.71 |
| 2001-08-20 | 447.23 |
| 2001-08-21 | 447.37 |
| 2001-08-22 | 442.04 |
| 2001-08-23 | 436.77 |
| 2001-08-24 | 444.58 |
| 2001-08-27 | 443.15 |
| 2001-08-28 | 438.36 |
| 2001-08-29 | 436.72 |
| 2001-08-30 | 431.14 |
| 2001-08-31 | 432.04 |
| 2001-09-03 | . |
| 2001-09-04 | 432.96 |
| 2001-09-05 | 426.16 |
| 2001-09-06 | 414.89 |
| 2001-09-07 | 407.87 |
| 2001-09-10 | 414.40 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 414.81 |
| 2001-09-18 | 427.78 |
| 2001-09-19 | 432.46 |
| 2001-09-20 | 431.67 |
| 2001-09-21 | 418.53 |
| 2001-09-24 | 428.47 |
| 2001-09-25 | 437.37 |
| 2001-09-26 | 438.34 |
| 2001-09-27 | 434.14 |
| 2001-09-28 | 441.78 |
| 2001-10-01 | 440.00 |
| 2001-10-02 | 443.97 |
| 2001-10-03 | 441.07 |
| 2001-10-04 | 447.15 |
| 2001-10-05 | 446.46 |
| 2001-10-08 | 449.87 |
| 2001-10-09 | 449.07 |
| 2001-10-10 | 451.64 |
| 2001-10-11 | 445.69 |
| 2001-10-12 | 441.15 |
| 2001-10-15 | 437.71 |
| 2001-10-16 | 439.01 |
| 2001-10-17 | 444.53 |
| 2001-10-18 | 435.63 |
| 2001-10-19 | 433.27 |
| 2001-10-22 | 430.69 |
| 2001-10-23 | 430.85 |
| 2001-10-24 | 433.08 |
| 2001-10-25 | 428.64 |
| 2001-10-26 | 434.32 |
| 2001-10-29 | 431.22 |
| 2001-10-30 | 420.04 |
| 2001-10-31 | 419.27 |
| 2001-11-01 | 423.51 |
| 2001-11-02 | 423.91 |
| 2001-11-05 | 428.75 |
| 2001-11-06 | 431.48 |
| 2001-11-07 | 431.41 |
| 2001-11-08 | 437.10 |
| 2001-11-09 | 434.21 |
| 2001-11-12 | 429.44 |
| 2001-11-13 | 434.61 |
| 2001-11-14 | 439.06 |
| 2001-11-15 | 451.26 |
| 2001-11-16 | 453.78 |
| 2001-11-19 | 456.51 |
| 2001-11-20 | 447.43 |
| 2001-11-21 | 440.86 |
| 2001-11-22 | . |
| 2001-11-23 | 443.89 |
| 2001-11-26 | 449.03 |
| 2001-11-27 | 442.71 |
| 2001-11-28 | 437.65 |
| 2001-11-29 | 437.28 |
| 2001-11-30 | 438.83 |
| 2001-12-03 | 435.93 |
| 2001-12-04 | 439.86 |
| 2001-12-05 | 449.27 |
| 2001-12-06 | 452.90 |
| 2001-12-07 | 447.87 |
| 2001-12-10 | 439.89 |
| 2001-12-11 | 439.14 |
| 2001-12-12 | 438.69 |
| 2001-12-13 | 432.27 |
| 2001-12-14 | 431.57 |
| 2001-12-17 | 441.34 |
| 2001-12-18 | 438.25 |
| 2001-12-19 | 435.69 |
| 2001-12-20 | 436.75 |
| 2001-12-21 | 432.45 |
| 2001-12-24 | 433.20 |
| 2001-12-25 | . |
| 2001-12-26 | 432.52 |
| 2001-12-27 | 438.51 |
| 2001-12-28 | 439.23 |
| 2001-12-31 | 439.02 |
| 2002-01-01 | . |
| 2002-01-02 | 441.74 |
| 2002-01-03 | 450.51 |
| 2002-01-04 | 453.46 |
| 2002-01-07 | 449.00 |
| 2002-01-08 | 444.87 |
| 2002-01-09 | 434.29 |
| 2002-01-10 | 430.58 |
| 2002-01-11 | 430.18 |
| 2002-01-14 | 425.17 |
| 2002-01-15 | 424.65 |
| 2002-01-16 | 418.36 |
| 2002-01-17 | 420.86 |
| 2002-01-18 | 418.75 |
| 2002-01-21 | . |
| 2002-01-22 | 411.33 |
| 2002-01-23 | 413.50 |
| 2002-01-24 | 415.93 |
| 2002-01-25 | 411.03 |
| 2002-01-28 | 412.44 |
| 2002-01-29 | 403.49 |
| 2002-01-30 | 398.23 |
| 2002-01-31 | 403.71 |
| 2002-02-01 | 401.45 |
| 2002-02-04 | 391.74 |
| 2002-02-05 | 384.80 |
| 2002-02-06 | 374.35 |
| 2002-02-07 | 382.30 |
| 2002-02-08 | 386.36 |
| 2002-02-11 | 388.47 |
| 2002-02-12 | 385.86 |
| 2002-02-13 | 386.64 |
| 2002-02-14 | 386.44 |
| 2002-02-15 | 382.68 |
| 2002-02-18 | . |
| 2002-02-19 | 375.29 |
| 2002-02-20 | 377.77 |
| 2002-02-21 | 376.23 |
| 2002-02-22 | 376.71 |
| 2002-02-25 | 381.08 |
| 2002-02-26 | 382.92 |
| 2002-02-27 | 389.04 |
| 2002-02-28 | 387.39 |
| 2002-03-01 | 395.13 |
| 2002-03-04 | 403.24 |
| 2002-03-05 | 400.45 |
| 2002-03-06 | 409.15 |
| 2002-03-07 | 413.44 |
| 2002-03-08 | 412.18 |
| 2002-03-11 | 410.45 |
| 2002-03-12 | 405.58 |
| 2002-03-13 | 404.22 |
| 2002-03-14 | 406.23 |
| 2002-03-15 | 407.86 |
| 2002-03-18 | 406.79 |
| 2002-03-19 | 405.60 |
| 2002-03-20 | 404.90 |
| 2002-03-21 | 404.32 |
| 2002-03-22 | 399.18 |
| 2002-03-25 | 394.42 |
| 2002-03-26 | 395.36 |
| 2002-03-27 | 395.00 |
| 2002-03-28 | 397.80 |
| 2002-03-29 | . |
| 2002-04-01 | 395.07 |
| 2002-04-02 | 393.34 |
| 2002-04-03 | 395.15 |
| 2002-04-04 | 395.84 |
| 2002-04-05 | 392.73 |
| 2002-04-08 | 386.82 |
| 2002-04-09 | 377.56 |
| 2002-04-10 | 377.61 |
| 2002-04-11 | 363.07 |
| 2002-04-12 | 363.19 |
| 2002-04-15 | 364.40 |
| 2002-04-16 | 381.27 |
| 2002-04-17 | 383.82 |
| 2002-04-18 | 379.30 |
| 2002-04-19 | 374.33 |
| 2002-04-22 | 365.36 |
| 2002-04-23 | 362.45 |
| 2002-04-24 | 362.80 |
| 2002-04-25 | 366.01 |
| 2002-04-26 | 360.10 |
| 2002-04-29 | 354.49 |
| 2002-04-30 | 356.44 |
| 2002-05-01 | 361.96 |
| 2002-05-02 | 356.01 |
| 2002-05-03 | 346.33 |
| 2002-05-06 | 343.50 |
| 2002-05-07 | 339.85 |
| 2002-05-08 | 352.98 |
| 2002-05-09 | 351.70 |
| 2002-05-10 | 343.04 |
| 2002-05-13 | 348.06 |
| 2002-05-14 | 354.05 |
| 2002-05-15 | 360.44 |
| 2002-05-16 | 366.80 |
| 2002-05-17 | 366.90 |
| 2002-05-20 | 366.25 |
| 2002-05-21 | 366.53 |
| 2002-05-22 | 367.16 |
| 2002-05-23 | 371.75 |
| 2002-05-24 | 368.92 |
| 2002-05-27 | . |
| 2002-05-28 | 367.05 |
| 2002-05-29 | 365.41 |
| 2002-05-30 | 362.05 |
| 2002-05-31 | 363.92 |
| 2002-06-03 | 359.87 |
| 2002-06-04 | 358.76 |
| 2002-06-05 | 355.49 |
| 2002-06-06 | 349.29 |
| 2002-06-07 | 347.88 |
| 2002-06-10 | 347.35 |
| 2002-06-11 | 346.42 |
| 2002-06-12 | 346.53 |
| 2002-06-13 | 342.77 |
| 2002-06-14 | 335.45 |
| 2002-06-17 | 340.73 |
| 2002-06-18 | 340.72 |
| 2002-06-19 | 330.36 |
| 2002-06-20 | 325.78 |
| 2002-06-21 | 326.04 |
| 2002-06-24 | 321.34 |
| 2002-06-25 | 320.15 |
| 2002-06-26 | 314.58 |
| 2002-06-27 | 319.00 |
| 2002-06-28 | 327.83 |
| 2002-07-01 | 325.86 |
| 2002-07-02 | 317.66 |
| 2002-07-03 | 315.79 |
| 2002-07-04 | . |
| 2002-07-05 | 333.00 |
| 2002-07-08 | 335.33 |
| 2002-07-09 | 331.68 |
| 2002-07-10 | 325.00 |
| 2002-07-11 | 325.89 |
| 2002-07-12 | 327.18 |
| 2002-07-15 | 321.47 |
| 2002-07-16 | 325.00 |
| 2002-07-17 | 329.83 |
| 2002-07-18 | 330.93 |
| 2002-07-19 | 319.43 |
| 2002-07-22 | 300.81 |
| 2002-07-23 | 290.11 |
| 2002-07-24 | 291.65 |
| 2002-07-25 | 298.30 |
| 2002-07-26 | 296.26 |
| 2002-07-29 | 306.41 |
| 2002-07-30 | 308.19 |
| 2002-07-31 | 312.77 |
| 2002-08-01 | 303.96 |
| 2002-08-02 | 305.17 |
| 2002-08-05 | 294.98 |
| 2002-08-06 | 296.29 |
| 2002-08-07 | 295.05 |
| 2002-08-08 | 303.38 |
| 2002-08-09 | 306.37 |
| 2002-08-12 | 304.35 |
| 2002-08-13 | 302.93 |
| 2002-08-14 | 307.73 |
| 2002-08-15 | 311.08 |
| 2002-08-16 | 317.41 |
| 2002-08-19 | 327.21 |
| 2002-08-20 | 321.45 |
| 2002-08-21 | 325.27 |
| 2002-08-22 | 328.26 |
| 2002-08-23 | 322.48 |
| 2002-08-26 | 325.11 |
| 2002-08-27 | 325.34 |
| 2002-08-28 | 316.32 |
| 2002-08-29 | 316.88 |
| 2002-08-30 | 313.25 |
| 2002-09-02 | . |
| 2002-09-03 | 297.13 |
| 2002-09-04 | 300.56 |
| 2002-09-05 | 297.48 |
| 2002-09-06 | 302.54 |
| 2002-09-09 | 300.93 |
| 2002-09-10 | 305.87 |
| 2002-09-11 | 311.76 |
| 2002-09-12 | 304.90 |
| 2002-09-13 | 300.01 |
| 2002-09-16 | 298.54 |
| 2002-09-17 | 297.34 |
| 2002-09-18 | 292.55 |
| 2002-09-19 | 287.67 |
| 2002-09-20 | 288.20 |
| 2002-09-23 | 281.79 |
| 2002-09-24 | 275.94 |
| 2002-09-25 | 276.94 |
| 2002-09-26 | 282.15 |
| 2002-09-27 | 277.29 |
| 2002-09-30 | 268.61 |
| 2002-10-01 | 276.66 |
| 2002-10-02 | 279.93 |
| 2002-10-03 | 286.30 |
| 2002-10-04 | 286.67 |
| 2002-10-07 | 279.94 |
| 2002-10-08 | 279.17 |
| 2002-10-09 | 279.26 |
| 2002-10-10 | 286.48 |
| 2002-10-11 | 298.38 |
| 2002-10-14 | 295.08 |
| 2002-10-15 | 308.05 |
| 2002-10-16 | 302.95 |
| 2002-10-17 | 309.74 |
| 2002-10-18 | 310.92 |
| 2002-10-21 | 312.33 |
| 2002-10-22 | 317.68 |
| 2002-10-23 | 316.16 |
| 2002-10-24 | 320.32 |
| 2002-10-25 | 319.82 |
| 2002-10-28 | 328.67 |
| 2002-10-29 | 318.92 |
| 2002-10-30 | 326.47 |
| 2002-10-31 | 324.41 |
| 2002-11-01 | 329.34 |
| 2002-11-04 | 339.88 |
| 2002-11-05 | 341.73 |
| 2002-11-06 | 337.07 |
| 2002-11-07 | 333.72 |
| 2002-11-08 | 332.16 |
| 2002-11-11 | 323.89 |
| 2002-11-12 | 332.45 |
| 2002-11-13 | 328.72 |
| 2002-11-14 | 333.85 |
| 2002-11-15 | 338.96 |
| 2002-11-18 | 339.82 |
| 2002-11-19 | 337.02 |
| 2002-11-20 | 342.36 |
| 2002-11-21 | 352.95 |
| 2002-11-22 | 353.76 |
| 2002-11-25 | 355.61 |
| 2002-11-26 | 345.61 |
| 2002-11-27 | 353.76 |
| 2002-11-28 | . |
| 2002-11-29 | 358.40 |
| 2002-12-02 | 358.31 |
| 2002-12-03 | 351.65 |
| 2002-12-04 | 349.18 |
| 2002-12-05 | 346.20 |
| 2002-12-06 | 348.95 |
| 2002-12-09 | 338.80 |
| 2002-12-10 | 339.82 |
| 2002-12-11 | 340.87 |
| 2002-12-12 | 339.14 |
| 2002-12-13 | 338.25 |
| 2002-12-16 | 346.11 |
| 2002-12-17 | 346.06 |
| 2002-12-18 | 340.15 |
| 2002-12-19 | 341.21 |
| 2002-12-20 | 347.31 |
| 2002-12-23 | 347.27 |
| 2002-12-24 | 345.39 |
| 2002-12-25 | . |
| 2002-12-26 | 345.72 |
| 2002-12-27 | 339.19 |
| 2002-12-30 | 339.83 |
| 2002-12-31 | 340.54 |
| 2003-01-01 | . |
| 2003-01-02 | 350.64 |
| 2003-01-03 | 353.54 |
| 2003-01-06 | 369.38 |
| 2003-01-07 | 366.63 |
| 2003-01-08 | 359.05 |
| 2003-01-09 | 361.32 |
| 2003-01-10 | 362.50 |
| 2003-01-13 | 367.21 |
| 2003-01-14 | 373.03 |
| 2003-01-15 | 368.08 |
| 2003-01-16 | 366.74 |
| 2003-01-17 | 359.11 |
| 2003-01-20 | . |
| 2003-01-21 | 355.47 |
| 2003-01-22 | 353.99 |
| 2003-01-23 | 346.87 |
| 2003-01-24 | 342.02 |
| 2003-01-27 | 336.36 |
| 2003-01-28 | 336.05 |
| 2003-01-29 | 334.59 |
| 2003-01-30 | 332.97 |
| 2003-01-31 | 334.30 |
| 2003-02-03 | 338.53 |
| 2003-02-04 | 336.16 |
| 2003-02-05 | 339.35 |
| 2003-02-06 | 334.69 |
| 2003-02-07 | 332.92 |
| 2003-02-10 | 331.28 |
| 2003-02-11 | 332.45 |
| 2003-02-12 | 330.87 |
| 2003-02-13 | 329.10 |
| 2003-02-14 | 333.95 |
| 2003-02-17 | . |
| 2003-02-18 | 337.63 |
| 2003-02-19 | 329.91 |
| 2003-02-20 | 323.68 |
| 2003-02-21 | 324.59 |
| 2003-02-24 | 321.39 |
| 2003-02-25 | 316.19 |
| 2003-02-26 | 315.82 |
| 2003-02-27 | 316.05 |
| 2003-02-28 | 316.88 |
| 2003-03-03 | 317.81 |
| 2003-03-04 | 313.44 |
| 2003-03-05 | 314.52 |
| 2003-03-06 | 309.59 |
| 2003-03-07 | 307.86 |
| 2003-03-10 | 297.81 |
| 2003-03-11 | 297.05 |
| 2003-03-12 | 296.50 |
| 2003-03-13 | 307.53 |
| 2003-03-14 | 314.02 |
| 2003-03-17 | 320.20 |
| 2003-03-18 | 319.51 |
| 2003-03-19 | 322.09 |
| 2003-03-20 | 322.91 |
| 2003-03-21 | 326.41 |
| 2003-03-24 | 319.70 |
| 2003-03-25 | 320.09 |
| 2003-03-26 | 320.69 |
| 2003-03-27 | 319.66 |
| 2003-03-28 | 318.85 |
| 2003-03-31 | 313.28 |
| 2003-04-01 | 319.57 |
| 2003-04-02 | 328.03 |
| 2003-04-03 | 324.47 |
| 2003-04-04 | 325.37 |
| 2003-04-07 | 330.59 |
| 2003-04-08 | 328.71 |
| 2003-04-09 | 325.68 |
| 2003-04-10 | 325.90 |
| 2003-04-11 | 324.98 |
| 2003-04-14 | 329.16 |
| 2003-04-15 | 332.05 |
| 2003-04-16 | 328.39 |
| 2003-04-17 | 330.61 |
| 2003-04-18 | . |
| 2003-04-21 | 327.90 |
| 2003-04-22 | 330.37 |
| 2003-04-23 | 341.81 |
| 2003-04-24 | 342.15 |
| 2003-04-25 | 340.21 |
| 2003-04-28 | 346.15 |
| 2003-04-29 | 345.89 |
| 2003-04-30 | 347.57 |
| 2003-05-01 | 347.06 |
| 2003-05-02 | 350.01 |
| 2003-05-05 | 349.61 |
| 2003-05-06 | 356.29 |
| 2003-05-07 | 350.63 |
| 2003-05-08 | 346.49 |
| 2003-05-09 | 351.68 |
| 2003-05-12 | 356.35 |
| 2003-05-13 | 357.32 |
| 2003-05-14 | 357.74 |
| 2003-05-15 | 360.08 |
| 2003-05-16 | 359.47 |
| 2003-05-19 | 353.24 |
| 2003-05-20 | 354.86 |
| 2003-05-21 | 355.46 |
| 2003-05-22 | 359.51 |
| 2003-05-23 | 365.46 |
| 2003-05-26 | . |
| 2003-05-27 | 365.55 |
| 2003-05-28 | 367.00 |
| 2003-05-29 | 370.49 |
| 2003-05-30 | 371.64 |
| 2003-06-02 | 376.41 |
| 2003-06-03 | 375.74 |
| 2003-06-04 | 379.16 |
| 2003-06-05 | 379.73 |
| 2003-06-06 | 378.18 |
| 2003-06-09 | 374.41 |
| 2003-06-10 | 373.86 |
| 2003-06-11 | 376.97 |
| 2003-06-12 | 378.79 |
| 2003-06-13 | 375.68 |
| 2003-06-16 | 380.34 |
| 2003-06-17 | 382.54 |
| 2003-06-18 | 383.98 |
| 2003-06-19 | 382.71 |
| 2003-06-20 | 386.27 |
| 2003-06-23 | 380.91 |
| 2003-06-24 | 380.50 |
| 2003-06-25 | 380.84 |
| 2003-06-26 | 380.56 |
| 2003-06-27 | 380.64 |
| 2003-06-30 | 376.57 |
| 2003-07-01 | 378.12 |
| 2003-07-02 | 385.35 |
| 2003-07-03 | 385.88 |
| 2003-07-04 | . |
| 2003-07-07 | 385.67 |
| 2003-07-08 | 384.52 |
| 2003-07-09 | 381.77 |
| 2003-07-10 | 376.31 |
| 2003-07-11 | 377.32 |
| 2003-07-14 | 379.34 |
| 2003-07-15 | 376.92 |
| 2003-07-16 | 372.59 |
| 2003-07-17 | 366.45 |
| 2003-07-18 | 368.25 |
| 2003-07-21 | 363.56 |
| 2003-07-22 | 366.70 |
| 2003-07-23 | 366.10 |
| 2003-07-24 | 369.06 |
| 2003-07-25 | 372.10 |
| 2003-07-28 | 375.81 |
| 2003-07-29 | 374.21 |
| 2003-07-30 | 371.23 |
| 2003-07-31 | 370.43 |
| 2003-08-01 | 367.90 |
| 2003-08-04 | 370.07 |
| 2003-08-05 | 368.74 |
| 2003-08-06 | 370.07 |
| 2003-08-07 | 369.46 |
| 2003-08-08 | 370.66 |
| 2003-08-11 | 372.38 |
| 2003-08-12 | 373.68 |
| 2003-08-13 | 372.39 |
| 2003-08-14 | 376.10 |
| 2003-08-15 | 376.03 |
| 2003-08-18 | 377.82 |
| 2003-08-19 | 378.24 |
| 2003-08-20 | 379.37 |
| 2003-08-21 | 378.59 |
| 2003-08-22 | 373.31 |
| 2003-08-25 | 371.05 |
| 2003-08-26 | 370.65 |
| 2003-08-27 | 370.74 |
| 2003-08-28 | 371.84 |
| 2003-08-29 | 371.59 |
| 2003-09-01 | . |
| 2003-09-02 | 372.78 |
| 2003-09-03 | 374.13 |
| 2003-09-04 | 375.45 |
| 2003-09-05 | 376.51 |
| 2003-09-08 | 377.59 |
| 2003-09-09 | 377.82 |
| 2003-09-10 | 377.79 |
| 2003-09-11 | 376.85 |
| 2003-09-12 | 378.87 |
| 2003-09-15 | 378.74 |
| 2003-09-16 | 381.43 |
| 2003-09-17 | 383.78 |
| 2003-09-18 | 387.95 |
| 2003-09-19 | 385.64 |
| 2003-09-22 | 383.10 |
| 2003-09-23 | 380.89 |
| 2003-09-24 | 379.71 |
| 2003-09-25 | 378.24 |
| 2003-09-26 | 375.51 |
| 2003-09-29 | 374.58 |
| 2003-09-30 | 373.43 |
| 2003-10-01 | 379.39 |
| 2003-10-02 | 380.75 |
| 2003-10-03 | 386.26 |
| 2003-10-06 | 387.25 |
| 2003-10-07 | 390.90 |
| 2003-10-08 | 390.03 |
| 2003-10-09 | 392.16 |
| 2003-10-10 | 391.94 |
| 2003-10-13 | 390.79 |
| 2003-10-14 | 388.73 |
| 2003-10-15 | 389.03 |
| 2003-10-16 | 391.95 |
| 2003-10-17 | 389.36 |
| 2003-10-20 | 392.08 |
| 2003-10-21 | 391.25 |
| 2003-10-22 | 391.47 |
| 2003-10-23 | 388.46 |
| 2003-10-24 | 389.29 |
| 2003-10-27 | 390.60 |
| 2003-10-28 | 394.61 |
| 2003-10-29 | 395.17 |
| 2003-10-30 | 395.19 |
| 2003-10-31 | 394.81 |
| 2003-11-03 | 394.45 |
| 2003-11-04 | 392.31 |
| 2003-11-05 | 389.59 |
| 2003-11-06 | 386.69 |
| 2003-11-07 | 389.06 |
| 2003-11-10 | 387.99 |
| 2003-11-11 | 387.07 |
| 2003-11-12 | 394.69 |
| 2003-11-13 | 395.14 |
| 2003-11-14 | 395.87 |
| 2003-11-17 | 392.59 |
| 2003-11-18 | 397.41 |
| 2003-11-19 | 394.45 |
| 2003-11-20 | 394.12 |
| 2003-11-21 | 396.60 |
| 2003-11-24 | 400.00 |
| 2003-11-25 | 403.09 |
| 2003-11-26 | 403.60 |
| 2003-11-27 | . |
| 2003-11-28 | 405.26 |
| 2003-12-01 | 411.27 |
| 2003-12-02 | 412.41 |
| 2003-12-03 | 411.46 |
| 2003-12-04 | 413.21 |
| 2003-12-05 | 413.94 |
| 2003-12-08 | 412.99 |
| 2003-12-09 | 414.20 |
| 2003-12-10 | 413.30 |
| 2003-12-11 | 415.10 |
| 2003-12-12 | 417.28 |
| 2003-12-15 | 417.81 |
| 2003-12-16 | 415.93 |
| 2003-12-17 | 417.21 |
| 2003-12-18 | 421.27 |
| 2003-12-19 | 421.78 |
| 2003-12-22 | 424.09 |
| 2003-12-23 | 426.30 |
| 2003-12-24 | 426.50 |
| 2003-12-25 | . |
| 2003-12-26 | 426.60 |
| 2003-12-29 | 429.82 |
| 2003-12-30 | 433.40 |
| 2003-12-31 | 436.60 |
| 2004-01-01 | . |
| 2004-01-02 | 441.09 |
| 2004-01-05 | 453.32 |
| 2004-01-06 | 457.36 |
| 2004-01-07 | 455.85 |
| 2004-01-08 | 462.77 |
| 2004-01-09 | 460.49 |
| 2004-01-12 | 460.81 |
| 2004-01-13 | 461.80 |
| 2004-01-14 | 462.42 |
| 2004-01-15 | 456.85 |
| 2004-01-16 | 452.86 |
| 2004-01-19 | . |
| 2004-01-20 | 459.25 |
| 2004-01-21 | 460.36 |
| 2004-01-22 | 462.07 |
| 2004-01-23 | 462.16 |
| 2004-01-26 | 459.42 |
| 2004-01-27 | 460.31 |
| 2004-01-28 | 455.87 |
| 2004-01-29 | 447.95 |
| 2004-01-30 | 446.43 |
| 2004-02-02 | 449.10 |
| 2004-02-03 | 450.47 |
| 2004-02-04 | 443.40 |
| 2004-02-05 | 444.38 |
| 2004-02-06 | 450.49 |
| 2004-02-09 | 452.47 |
| 2004-02-10 | 453.74 |
| 2004-02-11 | 454.20 |
| 2004-02-12 | 456.52 |
| 2004-02-13 | 456.10 |
| 2004-02-16 | . |
| 2004-02-17 | 463.41 |
| 2004-02-18 | 460.73 |
| 2004-02-19 | 458.31 |
| 2004-02-20 | 453.68 |
| 2004-02-23 | 450.90 |
| 2004-02-24 | 451.76 |
| 2004-02-25 | 449.92 |
| 2004-02-26 | 446.73 |
| 2004-02-27 | 446.60 |
| 2004-03-01 | 453.84 |
| 2004-03-02 | 455.09 |
| 2004-03-03 | 448.05 |
| 2004-03-04 | 451.04 |
| 2004-03-05 | 454.64 |
| 2004-03-08 | 453.81 |
| 2004-03-09 | 453.23 |
| 2004-03-10 | 443.89 |
| 2004-03-11 | 435.35 |
| 2004-03-12 | 434.68 |
| 2004-03-15 | 428.53 |
| 2004-03-16 | 432.61 |
| 2004-03-17 | 437.18 |
| 2004-03-18 | 437.31 |
| 2004-03-19 | 436.49 |
| 2004-03-22 | 429.44 |
| 2004-03-23 | 427.65 |
| 2004-03-24 | 425.67 |
| 2004-03-25 | 431.27 |
| 2004-03-26 | 429.19 |
| 2004-03-29 | 434.69 |
| 2004-03-30 | 436.17 |
| 2004-03-31 | 438.28 |
| 2004-04-01 | 442.33 |
| 2004-04-02 | 443.46 |
| 2004-04-05 | 445.44 |
| 2004-04-06 | 445.92 |
| 2004-04-07 | 444.69 |
| 2004-04-08 | 444.39 |
| 2004-04-09 | . |
| 2004-04-12 | 444.11 |
| 2004-04-13 | 439.77 |
| 2004-04-14 | 434.36 |
| 2004-04-15 | 433.62 |
| 2004-04-16 | 437.56 |
| 2004-04-19 | 440.36 |
| 2004-04-20 | 439.55 |
| 2004-04-21 | 435.76 |
| 2004-04-22 | 437.11 |
| 2004-04-23 | 437.56 |
| 2004-04-26 | 439.13 |
| 2004-04-27 | 439.49 |
| 2004-04-28 | 433.80 |
| 2004-04-29 | 432.00 |
| 2004-04-30 | 429.52 |
| 2004-05-03 | 430.42 |
| 2004-05-04 | 435.26 |
| 2004-05-05 | 439.64 |
| 2004-05-06 | 432.92 |
| 2004-05-07 | 424.46 |
| 2004-05-10 | 410.31 |
| 2004-05-11 | 411.97 |
| 2004-05-12 | 412.37 |
| 2004-05-13 | 411.08 |
| 2004-05-14 | 407.88 |
| 2004-05-17 | 405.20 |
| 2004-05-18 | 409.02 |
| 2004-05-19 | 417.06 |
| 2004-05-20 | 413.72 |
| 2004-05-21 | 416.98 |
| 2004-05-24 | 415.92 |
| 2004-05-25 | 413.32 |
| 2004-05-26 | 413.45 |
| 2004-05-27 | 421.30 |
| 2004-05-28 | 419.26 |
| 2004-05-31 | . |
| 2004-06-01 | 417.19 |
| 2004-06-02 | 419.66 |
| 2004-06-03 | 416.00 |
| 2004-06-04 | 418.63 |
| 2004-06-07 | 426.62 |
| 2004-06-08 | 426.91 |
| 2004-06-09 | 425.37 |
| 2004-06-10 | 427.00 |
| 2004-06-11 | . |
| 2004-06-14 | 420.71 |
| 2004-06-15 | 422.64 |
| 2004-06-16 | 423.48 |
| 2004-06-17 | 424.08 |
| 2004-06-18 | 424.87 |
| 2004-06-21 | 424.53 |
| 2004-06-22 | 420.97 |
| 2004-06-23 | 422.04 |
| 2004-06-24 | 423.55 |
| 2004-06-25 | 425.11 |
| 2004-06-28 | 429.00 |
| 2004-06-29 | 427.25 |
| 2004-06-30 | 427.76 |
| 2004-07-01 | 426.40 |
| 2004-07-02 | 426.63 |
| 2004-07-05 | . |
| 2004-07-06 | 424.76 |
| 2004-07-07 | 428.54 |
| 2004-07-08 | 426.82 |
| 2004-07-09 | 426.22 |
| 2004-07-12 | 428.00 |
| 2004-07-13 | 425.52 |
| 2004-07-14 | 426.04 |
| 2004-07-15 | 422.91 |
| 2004-07-16 | 424.30 |
| 2004-07-19 | 423.06 |
| 2004-07-20 | 422.07 |
| 2004-07-21 | 419.38 |
| 2004-07-22 | 419.75 |
| 2004-07-23 | 417.69 |
| 2004-07-26 | 417.31 |
| 2004-07-27 | 421.75 |
| 2004-07-28 | 424.13 |
| 2004-07-29 | 426.96 |
| 2004-07-30 | 426.04 |
| 2004-08-02 | 426.35 |
| 2004-08-03 | 426.18 |
| 2004-08-04 | 423.90 |
| 2004-08-05 | 421.91 |
| 2004-08-06 | 419.11 |
| 2004-08-09 | 417.49 |
| 2004-08-10 | 421.22 |
| 2004-08-11 | 419.61 |
| 2004-08-12 | 418.49 |
| 2004-08-13 | 421.00 |
| 2004-08-16 | 425.05 |
| 2004-08-17 | 426.44 |
| 2004-08-18 | 428.41 |
| 2004-08-19 | 429.26 |
| 2004-08-20 | 427.73 |
| 2004-08-23 | 429.19 |
| 2004-08-24 | 427.85 |
| 2004-08-25 | 429.22 |
| 2004-08-26 | 430.14 |
| 2004-08-27 | 431.02 |
| 2004-08-30 | 428.85 |
| 2004-08-31 | 428.28 |
| 2004-09-01 | 429.76 |
| 2004-09-02 | 432.34 |
| 2004-09-03 | 430.59 |
| 2004-09-06 | . |
| 2004-09-07 | 437.04 |
| 2004-09-08 | 436.22 |
| 2004-09-09 | 435.53 |
| 2004-09-10 | 439.70 |
| 2004-09-13 | 442.00 |
| 2004-09-14 | 441.52 |
| 2004-09-15 | 436.05 |
| 2004-09-16 | 438.96 |
| 2004-09-17 | 439.93 |
| 2004-09-20 | 438.10 |
| 2004-09-21 | 441.30 |
| 2004-09-22 | 439.75 |
| 2004-09-23 | 440.40 |
| 2004-09-24 | 438.88 |
| 2004-09-27 | 435.69 |
| 2004-09-28 | 436.27 |
| 2004-09-29 | 438.69 |
| 2004-09-30 | 440.35 |
| 2004-10-01 | 448.93 |
| 2004-10-04 | 452.49 |
| 2004-10-05 | 454.39 |
| 2004-10-06 | 456.60 |
| 2004-10-07 | 455.25 |
| 2004-10-08 | 455.28 |
| 2004-10-11 | 454.80 |
| 2004-10-12 | 451.54 |
| 2004-10-13 | 450.15 |
| 2004-10-14 | 449.13 |
| 2004-10-15 | 452.96 |
| 2004-10-18 | 454.27 |
| 2004-10-19 | 456.20 |
| 2004-10-20 | 455.08 |
| 2004-10-21 | 455.30 |
| 2004-10-22 | 453.95 |
| 2004-10-25 | 451.95 |
| 2004-10-26 | 453.03 |
| 2004-10-27 | 457.79 |
| 2004-10-28 | 460.77 |
| 2004-10-29 | 461.21 |
| 2004-11-01 | 464.20 |
| 2004-11-02 | 466.55 |
| 2004-11-03 | 470.88 |
| 2004-11-04 | 473.06 |
| 2004-11-05 | 475.76 |
| 2004-11-08 | 474.82 |
| 2004-11-09 | 474.12 |
| 2004-11-10 | 472.09 |
| 2004-11-11 | 477.91 |
| 2004-11-12 | 483.95 |
| 2004-11-15 | 483.87 |
| 2004-11-16 | 481.93 |
| 2004-11-17 | 487.92 |
| 2004-11-18 | 489.03 |
| 2004-11-19 | 486.48 |
| 2004-11-22 | 485.18 |
| 2004-11-23 | 486.76 |
| 2004-11-24 | 489.81 |
| 2004-11-25 | . |
| 2004-11-26 | 493.34 |
| 2004-11-29 | 495.07 |
| 2004-11-30 | 494.61 |
| 2004-12-01 | 501.92 |
| 2004-12-02 | 506.28 |
| 2004-12-03 | 507.30 |
| 2004-12-06 | 506.70 |
| 2004-12-07 | 506.13 |
| 2004-12-08 | 501.23 |
| 2004-12-09 | 497.72 |
| 2004-12-10 | 496.90 |
| 2004-12-13 | 503.89 |
| 2004-12-14 | 503.26 |
| 2004-12-15 | 504.58 |
| 2004-12-16 | 503.04 |
| 2004-12-17 | 501.80 |
| 2004-12-20 | 504.24 |
| 2004-12-21 | 503.59 |
| 2004-12-22 | 506.14 |
| 2004-12-23 | 508.54 |
| 2004-12-24 | . |
| 2004-12-27 | 511.08 |
| 2004-12-28 | 512.46 |
| 2004-12-29 | 512.23 |
| 2004-12-30 | 513.28 |
| 2004-12-31 | 513.00 |
| 2005-01-03 | 511.99 |
| 2005-01-04 | 506.51 |
| 2005-01-05 | 503.95 |
| 2005-01-06 | 502.18 |
| 2005-01-07 | 502.57 |
| 2005-01-10 | 501.09 |
| 2005-01-11 | 499.74 |
| 2005-01-12 | 501.23 |
| 2005-01-13 | 498.21 |
| 2005-01-14 | 495.82 |
| 2005-01-17 | . |
| 2005-01-18 | 495.43 |
| 2005-01-19 | 494.16 |
| 2005-01-20 | 488.97 |
| 2005-01-21 | 490.10 |
| 2005-01-24 | 489.73 |
| 2005-01-25 | 488.27 |
| 2005-01-26 | 493.94 |
| 2005-01-27 | 491.99 |
#2005-01-28| 490.75
#2005-01-31| 493.27
#2005-02-01| 494.17
#2005-02-02| 494.40
#2005-02-03| 493.86
#2005-02-04| 498.53
#2005-02-07| 497.75
#2005-02-08| 496.68
#2005-02-09| 495.02
#2005-02-10| 495.14
#2005-02-11| 497.39
#2005-02-14| 500.93
#2005-02-15| 503.24
#2005-02-16| 501.75
#2005-02-17| 500.33
#2005-02-18| 499.09
#2005-02-21| .
#2005-02-22| 497.18
#2005-02-23| 496.88
#2005-02-24| 498.37
#2005-02-25| 501.81
#2005-02-28| 501.23
#2005-03-01| 503.29
#2005-03-02| 503.64
#2005-03-03| 502.69
#2005-03-04| 506.79
#2005-03-07| 507.00
#2005-03-08| 507.78
#2005-03-09| 506.63
#2005-03-10| 503.45
#2005-03-11| 503.58
#2005-03-14| 500.75
#2005-03-15| 498.76
#2005-03-16| 497.31
#2005-03-17| 496.34
#2005-03-18| 495.44
#2005-03-21| 493.25
#2005-03-22| 492.28
#2005-03-23| 488.40
#2005-03-24| 488.69
#2005-03-25| .
#2005-03-28| 487.70
#2005-03-29| 485.91
#2005-03-30| 488.54
#2005-03-31| 490.79
#2005-04-01| 490.31
#2005-04-04| 487.57
#2005-04-05| 490.69
#2005-04-06| 490.25
#2005-04-07| 493.63
#2005-04-08| 492.61
#2005-04-11| 494.06
#2005-04-12| 491.92
#2005-04-13| 492.22
#2005-04-14| 488.14
#2005-04-15| 481.82
#2005-04-18| 478.52
#2005-04-19| 480.91
#2005-04-20| 478.91
#2005-04-21| 483.15
#2005-04-22| 484.00
#2005-04-25| 483.59
#2005-04-26| 480.75
#2005-04-27| 480.75
#2005-04-28| 479.54
#2005-04-29| 482.02
#2005-05-02| 479.29
#2005-05-03| 480.91
#2005-05-04| 485.11
#2005-05-05| 485.05
#2005-05-06| 485.77
#2005-05-09| 484.43
#2005-05-10| 482.24
#2005-05-11| 480.23
#2005-05-12| 479.21
#2005-05-13| 477.44
#2005-05-16| 476.80
#2005-05-17| 476.66
#2005-05-18| 479.34
#2005-05-19| 483.79
#2005-05-20| 484.94
#2005-05-23| 488.78
#2005-05-24| 484.33
#2005-05-25| 482.26
#2005-05-26| 483.26
#2005-05-27| 483.74
#2005-05-30| .
#2005-05-31| 482.13
#2005-06-01| 482.45
#2005-06-02| 482.71
#2005-06-03| 483.48
#2005-06-06| 481.94
#2005-06-07| 484.93
#2005-06-08| 485.84
#2005-06-09| 481.97
#2005-06-10| 482.37
#2005-06-13| 482.02
#2005-06-14| 483.61
#2005-06-15| 486.31
#2005-06-16| 486.79
#2005-06-17| 490.84
#2005-06-20| 489.12
#2005-06-21| 489.11
#2005-06-22| 489.65
#2005-06-23| 486.65
#2005-06-24| 484.22
#2005-06-27| 482.36
#2005-06-28| 484.25
#2005-06-29| 488.26
#2005-06-30| 488.67
#2005-07-01| 486.74
#2005-07-04| .
#2005-07-05| 484.92
#2005-07-06| 485.08
#2005-07-07| 480.68
#2005-07-08| 484.95
#2005-07-11| 492.04
#2005-07-12| 496.34
#2005-07-13| 495.08
#2005-07-14| 497.80
#2005-07-15| 496.23
#2005-07-18| 493.85
#2005-07-19| 493.46
#2005-07-20| 493.73
#2005-07-21| 495.45
#2005-07-22| 497.43
#2005-07-25| 497.23
#2005-07-26| 500.33
#2005-07-27| 504.05
#2005-07-28| 508.35
#2005-07-29| 509.48
#2005-08-01| 512.10
#2005-08-02| 515.13
#2005-08-03| 516.64
#2005-08-04| 513.46
#2005-08-05| 509.64
#2005-08-08| 510.22
#2005-08-09| 512.64
#2005-08-10| 516.24
#2005-08-11| 518.16
#2005-08-12| 515.25
#2005-08-15| 515.28
#2005-08-16| 512.87
#2005-08-17| 513.23
#2005-08-18| 507.67
#2005-08-19| 510.47
#2005-08-22| 513.84
#2005-08-23| 511.92
#2005-08-24| 508.16
#2005-08-25| 506.18
#2005-08-26| 503.92
#2005-08-29| 502.27
#2005-08-30| 500.30
#2005-08-31| 505.55
#2005-09-01| 511.23
#2005-09-02| 511.35
#2005-09-05| .
#2005-09-06| 514.34
#2005-09-07| 513.29
#2005-09-08| 512.41
#2005-09-09| 514.49
#2005-09-12| 511.25
#2005-09-13| 509.14
#2005-09-14| 511.97
#2005-09-15| 511.58
#2005-09-16| 513.59
#2005-09-19| 509.86
#2005-09-20| 509.56
#2005-09-21| 506.28
#2005-09-22| 503.84
#2005-09-23| 504.18
#2005-09-26| 506.64
#2005-09-27| 502.88
#2005-09-28| 506.11
#2005-09-29| 506.84
#2005-09-30| 509.10
#2005-10-03| 506.34
#2005-10-04| 508.09
#2005-10-05| 505.12
#2005-10-06| 503.49
#2005-10-07| 500.67
#2005-10-10| 499.57
#2005-10-11| 496.93
#2005-10-12| 495.18
#2005-10-13| 489.48
#2005-10-14| 493.52
#2005-10-17| 491.18
#2005-10-18| 486.11
#2005-10-19| 482.92
#2005-10-20| 482.49
#2005-10-21| 485.56
#2005-10-24| 489.11
#2005-10-25| 493.63
#2005-10-26| 492.29
#2005-10-27| 488.69
#2005-10-28| 490.57
#2005-10-31| 494.18
#2005-11-01| 494.65
#2005-11-02| 498.31
#2005-11-03| 497.65
#2005-11-04| 493.41
#2005-11-07| 492.95
#2005-11-08| 494.33
#2005-11-09| 493.12
#2005-11-10| 493.58
#2005-11-11| 494.11
#2005-11-14| 492.78
#2005-11-15| 480.04
#2005-11-16| 478.52
#2005-11-17| 483.02
#2005-11-18| 485.58
#2005-11-21| 486.01
#2005-11-22| 485.94
#2005-11-23| 491.32
#2005-11-24| .
#2005-11-25| 491.86
#2005-11-28| 491.44
#2005-11-29| 491.87
#2005-11-30| 488.89
#2005-12-01| 492.19
#2005-12-02| 490.46
#2005-12-05| 490.51
#2005-12-06| 491.79
#2005-12-07| 493.50
#2005-12-08| 492.69
#2005-12-09| 494.16
#2005-12-12| 496.18
#2005-12-13| 495.45
#2005-12-14| 496.95
#2005-12-15| 494.90
#2005-12-16| 494.62
#2005-12-19| 493.81
#2005-12-20| 491.60
#2005-12-21| 490.57
#2005-12-22| 492.14
#2005-12-23| 492.68
#2005-12-26| .
#2005-12-27| 492.19
#2005-12-28| 492.94
#2005-12-29| 493.50
#2005-12-30| 490.11
#2006-01-02| .
#2006-01-03| 497.94
#2006-01-04| 505.88
#2006-01-05| 508.60
#2006-01-06| 514.44
#2006-01-09| 513.79
#2006-01-10| 511.22
#2006-01-11| 515.20
#2006-01-12| 509.02
#2006-01-13| 507.57
#2006-01-16| .
#2006-01-17| 498.58
#2006-01-18| 495.96
#2006-01-19| 497.15
#2006-01-20| 491.05
#2006-01-23| 494.94
#2006-01-24| 493.14
#2006-01-25| 496.90
#2006-01-26| 500.87
#2006-01-27| 502.45
#2006-01-30| 499.61
#2006-01-31| 498.18
#2006-02-01| 498.74
#2006-02-02| 495.70
#2006-02-03| 494.01
#2006-02-06| 493.61
#2006-02-07| 494.58
#2006-02-08| 497.11
#2006-02-09| 500.67
#2006-02-10| 501.72
#2006-02-13| 499.55
#2006-02-14| 505.27
#2006-02-15| 506.85
#2006-02-16| 511.01
#2006-02-17| 513.08
#2006-02-20| .
#2006-02-21| 510.38
#2006-02-22| 506.92
#2006-02-23| 508.10
#2006-02-24| 506.51
#2006-02-27| 505.43
#2006-02-28| 501.85
#2006-03-01| 507.54
#2006-03-02| 508.67
#2006-03-03| 512.53
#2006-03-06| 519.88
#2006-03-07| 512.45
#2006-03-08| 510.90
#2006-03-09| 514.37
#2006-03-10| 515.57
#2006-03-13| 520.51
#2006-03-14| 523.91
#2006-03-15| 523.53
#2006-03-16| 527.56
#2006-03-17| 527.03
#2006-03-20| 526.18
#2006-03-21| 525.71
#2006-03-22| 526.72
#2006-03-23| 524.39
#2006-03-24| 525.49
#2006-03-27| 524.76
#2006-03-28| 519.59
#2006-03-29| 519.91
#2006-03-30| 523.49
#2006-03-31| 519.59
#2006-04-03| 522.41
#2006-04-04| 525.64
#2006-04-05| 527.44
#2006-04-06| 526.98
#2006-04-07| 523.64
#2006-04-10| 523.45
#2006-04-11| 517.92
#2006-04-12| 516.04
#2006-04-13| 517.10
#2006-04-14| .
#2006-04-17| 520.39
#2006-04-18| 524.13
#2006-04-19| 525.77
#2006-04-20| 523.87
#2006-04-21| 525.59
#2006-04-24| 525.94
#2006-04-25| 528.36
#2006-04-26| 532.67
#2006-04-27| 537.54
#2006-04-28| 538.18
#2006-05-01| 540.27
#2006-05-02| 541.68
#2006-05-03| 539.39
#2006-05-04| 541.13
#2006-05-05| 545.37
#2006-05-08| 548.69
#2006-05-09| 552.86
#2006-05-10| 550.82
#2006-05-11| 546.22
#2006-05-12| 537.63
#2006-05-15| 534.58
#2006-05-16| 536.76
#2006-05-17| 528.25
#2006-05-18| 526.97
#2006-05-19| 524.70
#2006-05-22| 516.94
#2006-05-23| 518.50
#2006-05-24| 512.52
#2006-05-25| 518.39
#2006-05-26| 525.28
#2006-05-29| .
#2006-05-30| 521.73
#2006-05-31| 524.76
#2006-06-01| 532.37
#2006-06-02| 538.54
#2006-06-05| 532.70
#2006-06-06| 527.90
#2006-06-07| 528.62
#2006-06-08| 517.69
#2006-06-09| 521.48
#2006-06-12| 515.66
#2006-06-13| 507.64
#2006-06-14| 507.98
#2006-06-15| 515.34
#2006-06-16| 516.15
#2006-06-19| 512.77
#2006-06-20| 512.02
#2006-06-21| 515.26
#2006-06-22| 514.93
#2006-06-23| 512.67
#2006-06-26| 512.02
#2006-06-27| 509.40
#2006-06-28| 508.71
#2006-06-29| 516.60
#2006-06-30| 527.47
#2006-07-03| 530.96
#2006-07-04| .
#2006-07-05| 526.88
#2006-07-06| 531.24
#2006-07-07| 531.53
#2006-07-10| 531.36
#2006-07-11| 528.63
#2006-07-12| 524.45
#2006-07-13| 516.50
#2006-07-14| 511.12
#2006-07-17| 508.39
#2006-07-18| 508.93
#2006-07-19| 519.60
#2006-07-20| 521.94
#2006-07-21| 519.40
#2006-07-24| 526.95
#2006-07-25| 531.69
#2006-07-26| 532.73
#2006-07-27| 539.96
#2006-07-28| 545.38
#2006-07-31| 542.58
#2006-08-01| 539.01
#2006-08-02| 547.03
#2006-08-03| 543.56
#2006-08-04| 549.14
#2006-08-07| 544.64
#2006-08-08| 544.33
#2006-08-09| 547.49
#2006-08-10| 538.99
#2006-08-11| 537.62
#2006-08-14| 537.18
#2006-08-15| 541.75
#2006-08-16| 544.98
#2006-08-17| 546.06
#2006-08-18| 545.49
#2006-08-21| 545.82
#2006-08-22| 545.32
#2006-08-23| 544.30
#2006-08-24| 544.53
#2006-08-25| 545.81
#2006-08-28| 549.73
#2006-08-29| 552.89
#2006-08-30| 557.04
#2006-08-31| 554.61
#2006-09-01| 557.59
#2006-09-04| .
#2006-09-05| 560.10
#2006-09-06| 556.37
#2006-09-07| 551.02
#2006-09-08| 550.74
#2006-09-11| 554.30
#2006-09-12| 561.33
#2006-09-13| 563.78
#2006-09-14| 564.99
#2006-09-15| 561.84
#2006-09-18| 561.37
#2006-09-19| 561.25
#2006-09-20| 567.14
#2006-09-21| 570.16
#2006-09-22| 569.73
#2006-09-25| 573.23
#2006-09-26| 574.70
#2006-09-27| 574.59
#2006-09-28| 574.36
#2006-09-29| 577.00
#2006-10-02| 575.90
#2006-10-03| 578.41
#2006-10-04| 584.41
#2006-10-05| 584.91
#2006-10-06| 583.24
#2006-10-09| 581.93
#2006-10-10| 583.89
#2006-10-11| 586.59
#2006-10-12| 590.87
#2006-10-13| 592.89
#2006-10-16| 592.67
#2006-10-17| 588.94
#2006-10-18| 589.97
#2006-10-19| 594.31
#2006-10-20| 598.92
#2006-10-23| 600.01
#2006-10-24| 600.20
#2006-10-25| 603.86
#2006-10-26| 613.12
#2006-10-27| 617.16
#2006-10-30| 613.37
#2006-10-31| 616.24
#2006-11-01| 614.32
#2006-11-02| 615.39
#2006-11-03| 614.17
#2006-11-06| 619.68
#2006-11-07| 622.87
#2006-11-08| 621.42
#2006-11-09| 619.54
#2006-11-10| 617.19
#2006-11-13| 618.72
#2006-11-14| 619.93
#2006-11-15| 620.37
#2006-11-16| 622.41
#2006-11-17| 623.08
#2006-11-20| 621.10
#2006-11-21| 621.35
#2006-11-22| 624.52
#2006-11-23| .
#2006-11-24| 627.46
#2006-11-27| 622.52
#2006-11-28| 620.68
#2006-11-29| 627.85
#2006-11-30| 631.49
#2006-12-01| 630.73
#2006-12-04| 634.85
#2006-12-05| 640.59
#2006-12-06| 641.76
#2006-12-07| 643.26
#2006-12-08| 644.05
#2006-12-11| 645.76
#2006-12-12| 651.53
#2006-12-13| 653.25
#2006-12-14| 655.89
#2006-12-15| 657.73
#2006-12-18| 657.58
#2006-12-19| 653.41
#2006-12-20| 657.12
#2006-12-21| 655.35
#2006-12-22| 652.19
#2006-12-25| .
#2006-12-26| 652.37
#2006-12-27| 659.13
#2006-12-28| 661.22
#2006-12-29| 661.67
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 669.25
#2007-01-04| 671.07
#2007-01-05| 663.35
#2007-01-08| 665.32
#2007-01-09| 663.13
#2007-01-10| 655.40
#2007-01-11| 661.99
#2007-01-12| 666.97
#2007-01-15| .
#2007-01-16| 668.50
#2007-01-17| 668.09
#2007-01-18| 668.54
#2007-01-19| 670.79
#2007-01-22| 671.56
#2007-01-23| 674.51
#2007-01-24| 680.23
#2007-01-25| 676.65
#2007-01-26| 671.89
#2007-01-29| 669.67
#2007-01-30| 673.50
#2007-01-31| 675.02
#2007-02-01| 681.05
#2007-02-02| 681.45
#2007-02-05| 681.88
#2007-02-06| 684.47
#2007-02-07| 688.55
#2007-02-08| 689.60
#2007-02-09| 686.04
#2007-02-12| 682.59
#2007-02-13| 684.64
#2007-02-14| 693.89
#2007-02-15| 696.70
#2007-02-16| 696.67
#2007-02-19| .
#2007-02-20| 697.42
#2007-02-21| 693.83
#2007-02-22| 692.38
#2007-02-23| 694.66
#2007-02-26| 695.92
#2007-02-27| 679.22
#2007-02-28| 673.64
#2007-03-01| 665.94
#2007-03-02| 660.72
#2007-03-05| 648.34
#2007-03-06| 654.26
#2007-03-07| 653.96
#2007-03-08| 662.92
#2007-03-09| 663.81
#2007-03-12| 668.01
#2007-03-13| 662.63
#2007-03-14| 653.13
#2007-03-15| 660.35
#2007-03-16| 664.29
#2007-03-19| 672.81
#2007-03-20| 676.10
#2007-03-21| 682.64
#2007-03-22| 689.62
#2007-03-23| 687.23
#2007-03-26| 685.28
#2007-03-27| 685.63
#2007-03-28| 681.68
#2007-03-29| 687.85
#2007-03-30| 686.91
#2007-04-02| 692.73
#2007-04-03| 698.77
#2007-04-04| 700.18
#2007-04-05| 702.33
#2007-04-06| .
#2007-04-09| 700.84
#2007-04-10| 705.63
#2007-04-11| 702.82
#2007-04-12| 703.29
#2007-04-13| 706.16
#2007-04-16| 714.76
#2007-04-17| 717.93
#2007-04-18| 714.43
#2007-04-19| 713.05
#2007-04-20| 721.52
#2007-04-23| 717.64
#2007-04-24| 715.38
#2007-04-25| 716.16
#2007-04-26| 718.03
#2007-04-27| 714.88
#2007-04-30| 713.62
#2007-05-01| 713.88
#2007-05-02| 717.62
#2007-05-03| 721.68
#2007-05-04| 726.20
#2007-05-07| 729.12
#2007-05-08| 724.36
#2007-05-09| 725.68
#2007-05-10| 718.97
#2007-05-11| 722.63
#2007-05-14| 724.73
#2007-05-15| 729.01
#2007-05-16| 731.47
#2007-05-17| 728.43
#2007-05-18| 732.35
#2007-05-21| 733.74
#2007-05-22| 735.47
#2007-05-23| 745.33
#2007-05-24| 741.22
#2007-05-25| 741.03
#2007-05-28| .
#2007-05-29| 749.62
#2007-05-30| 751.45
#2007-05-31| 755.42
#2007-06-01| 758.34
#2007-06-04| 758.95
#2007-06-05| 755.27
#2007-06-06| 749.03
#2007-06-07| 741.12
#2007-06-08| 741.43
#2007-06-11| 741.32
#2007-06-12| 734.88
#2007-06-13| 739.38
#2007-06-14| 747.79
#2007-06-15| 752.40
#2007-06-18| 752.13
#2007-06-19| 751.91
#2007-06-20| 749.10
#2007-06-21| 747.12
#2007-06-22| 742.61
#2007-06-25| 741.37
#2007-06-26| 741.91
#2007-06-27| 744.68
#2007-06-28| 752.14
#2007-06-29| 754.33
#2007-07-02| 759.80
#2007-07-03| 764.62
#2007-07-04| .
#2007-07-05| 762.65
#2007-07-06| 766.39
#2007-07-09| 768.88
#2007-07-10| 760.11
#2007-07-11| 761.10
#2007-07-12| 769.30
#2007-07-13| 773.47
#2007-07-16| 775.56
#2007-07-17| 774.36
#2007-07-18| 769.13
#2007-07-19| 775.44
#2007-07-20| 771.02
#2007-07-23| 774.91
#2007-07-24| 766.79
#2007-07-25| 764.54
#2007-07-26| 745.66
#2007-07-27| 736.57
#2007-07-30| 737.27
#2007-07-31| 740.90
#2007-08-01| 735.69
#2007-08-02| 746.47
#2007-08-03| 739.46
#2007-08-06| 737.37
#2007-08-07| 743.00
#2007-08-08| 753.81
#2007-08-09| 739.17
#2007-08-10| 721.61
#2007-08-13| 732.02
#2007-08-14| 724.56
#2007-08-15| 716.60
#2007-08-16| 698.79
#2007-08-17| 712.51
#2007-08-20| 719.65
#2007-08-21| 723.88
#2007-08-22| 734.26
#2007-08-23| 741.82
#2007-08-24| 748.15
#2007-08-27| 751.45
#2007-08-28| 738.85
#2007-08-29| 748.21
#2007-08-30| 750.33
#2007-08-31| 759.48
#2007-09-03| .
#2007-09-04| 764.23
#2007-09-05| 755.76
#2007-09-06| 757.72
#2007-09-07| 749.37
#2007-09-10| 746.95
#2007-09-11| 759.20
#2007-09-12| 764.39
#2007-09-13| 774.46
#2007-09-14| 772.58
#2007-09-17| 767.79
#2007-09-18| 774.22
#2007-09-19| 787.14
#2007-09-20| 791.01
#2007-09-21| 794.15
#2007-09-24| 795.65
#2007-09-25| 796.88
#2007-09-26| 802.68
#2007-09-27| 811.36
#2007-09-28| 811.13
#2007-10-01| 817.02
#2007-10-02| 817.97
#2007-10-03| 811.38
#2007-10-04| 809.07
#2007-10-05| 817.75
#2007-10-08| 812.44
#2007-10-09| 818.47
#2007-10-10| 819.67
#2007-10-11| 835.56
#2007-10-12| 838.32
#2007-10-15| 836.32
#2007-10-16| 832.00
#2007-10-17| 837.85
#2007-10-18| 837.80
#2007-10-19| 831.49
#2007-10-22| 823.91
#2007-10-23| 836.22
#2007-10-24| 832.47
#2007-10-25| 846.11
#2007-10-26| 859.97
#2007-10-29| 864.95
#2007-10-30| 856.85
#2007-10-31| 862.46
#2007-11-01| 848.80
#2007-11-02| 848.85
#2007-11-05| 842.84
#2007-11-06| 846.70
#2007-11-07| 839.51
#2007-11-08| 834.47
#2007-11-09| 823.54
#2007-11-12| 811.40
#2007-11-13| 830.77
#2007-11-14| 835.70
#2007-11-15| 830.46
#2007-11-16| 829.84
#2007-11-19| 821.37
#2007-11-20| 828.05
#2007-11-21| 809.69
#2007-11-22| .
#2007-11-23| 816.55
#2007-11-26| 810.16
#2007-11-27| 808.56
#2007-11-28| 821.29
#2007-11-29| 826.09
#2007-11-30| 829.64
#2007-12-03| 830.54
#2007-12-04| 832.04
#2007-12-05| 839.30
#2007-12-06| 839.81
#2007-12-07| 840.71
#2007-12-10| 840.68
#2007-12-11| 841.71
#2007-12-12| 849.08
#2007-12-13| 834.45
#2007-12-14| 826.39
#2007-12-17| 810.89
#2007-12-18| 814.56
#2007-12-19| 809.29
#2007-12-20| 811.59
#2007-12-21| 826.09
#2007-12-24| 830.88
#2007-12-25| .
#2007-12-26| 837.80
#2007-12-27| 837.49
#2007-12-28| 837.39
#2007-12-31| 833.52
#2008-01-01| .
#2008-01-02| 828.02
#2008-01-03| 824.22
#2008-01-04| 818.48
#2008-01-07| 822.14
#2008-01-08| 822.01
#2008-01-09| 818.67
#2008-01-10| 823.10
#2008-01-11| 812.62
#2008-01-14| 812.46
#2008-01-15| 799.25
#2008-01-16| 786.73
#2008-01-17| 784.19
#2008-01-18| 769.70
#2008-01-21| .
#2008-01-22| 735.22
#2008-01-23| 732.06
#2008-01-24| 746.29
#2008-01-25| 751.60
#2008-01-28| 751.18
#2008-01-29| 763.30
#2008-01-30| 759.44
#2008-01-31| 767.12
#2008-02-01| 776.10
#2008-02-04| 778.31
#2008-02-05| 755.38
#2008-02-06| 751.17
#2008-02-07| 745.15
#2008-02-08| 743.56
#2008-02-11| 741.33
#2008-02-12| 757.81
#2008-02-13| 760.32
#2008-02-14| 761.31
#2008-02-15| 755.41
#2008-02-18| .
#2008-02-19| 745.35
#2008-02-20| 726.28
#2008-02-21| 733.74
#2008-02-22| 733.13
#2008-02-25| 743.90
#2008-02-26| 751.63
#2008-02-27| 752.61
#2008-02-28| 751.34
#2008-02-29| 740.72
#2008-03-03| 733.34
#2008-03-04| 724.71
#2008-03-05| 732.21
#2008-03-06| 725.44
#2008-03-07| 716.32
#2008-03-10| 708.78
#2008-03-11| 719.55
#2008-03-12| 720.56
#2008-03-13| 713.98
#2008-03-14| 707.88
#2008-03-17| 699.85
#2008-03-18| 717.58
#2008-03-19| 702.55
#2008-03-20| 698.90
#2008-03-21| .
#2008-03-24| 708.15
#2008-03-25| 725.72
#2008-03-26| 726.51
#2008-03-27| 730.53
#2008-03-28| 728.44
#2008-03-31| 725.04
#2008-04-01| 738.13
#2008-04-02| 744.73
#2008-04-03| 751.03
#2008-04-04| 750.88
#2008-04-07| 759.51
#2008-04-08| 752.85
#2008-04-09| 750.19
#2008-04-10| 751.14
#2008-04-11| 742.49
#2008-04-14| 734.28
#2008-04-15| 736.28
#2008-04-16| 748.59
#2008-04-17| 743.04
#2008-04-18| 748.70
#2008-04-21| 751.43
#2008-04-22| 752.17
#2008-04-23| 756.29
#2008-04-24| 754.38
#2008-04-25| 759.61
#2008-04-28| 760.43
#2008-04-29| 758.87
#2008-04-30| 763.24
#2008-05-01| 766.61
#2008-05-02| 775.92
#2008-05-05| 774.77
#2008-05-06| 773.32
#2008-05-07| 766.53
#2008-05-08| 764.71
#2008-05-09| 761.53
#2008-05-12| 768.33
#2008-05-13| 770.87
#2008-05-14| 776.01
#2008-05-15| 778.31
#2008-05-16| 784.36
#2008-05-19| 786.86
#2008-05-20| 773.64
#2008-05-21| 768.84
#2008-05-22| 773.20
#2008-05-23| 768.79
#2008-05-26| .
#2008-05-27| 761.56
#2008-05-28| 765.04
#2008-05-29| 769.77
#2008-05-30| 772.73
#2008-06-02| 765.44
#2008-06-03| 760.08
#2008-06-04| 753.80
#2008-06-05| 764.05
#2008-06-06| 757.69
#2008-06-09| 747.21
#2008-06-10| 735.97
#2008-06-11| 726.92
#2008-06-12| 723.72
#2008-06-13| 727.57
#2008-06-16| 726.96
#2008-06-17| 728.70
#2008-06-18| 722.43
#2008-06-19| 717.27
#2008-06-20| 706.05
#2008-06-23| 705.11
#2008-06-24| 704.43
#2008-06-25| 713.66
#2008-06-26| 703.60
#2008-06-27| 698.39
#2008-06-30| 708.03
#2008-07-01| 703.90
#2008-07-02| 709.26
#2008-07-03| 706.55
#2008-07-04| .
#2008-07-07| 709.33
#2008-07-08| 712.96
#2008-07-09| 715.59
#2008-07-10| 711.72
#2008-07-11| 704.71
#2008-07-14| 701.31
#2008-07-15| 693.73
#2008-07-16| 696.51
#2008-07-17| 705.21
#2008-07-18| 708.35
#2008-07-21| 707.94
#2008-07-22| 687.37
#2008-07-23| 695.81
#2008-07-24| 691.68
#2008-07-25| 687.25
#2008-07-28| 682.38
#2008-07-29| 683.46
#2008-07-30| 689.87
#2008-07-31| 691.14
#2008-08-01| 686.64
#2008-08-04| 685.71
#2008-08-05| 692.59
#2008-08-06| 690.65
#2008-08-07| 679.76
#2008-08-08| 680.28
#2008-08-11| 685.58
#2008-08-12| 679.72
#2008-08-13| 669.12
#2008-08-14| 670.53
#2008-08-15| 669.77
#2008-08-18| 670.36
#2008-08-19| 658.49
#2008-08-20| 660.90
#2008-08-21| 659.60
#2008-08-22| 666.84
#2008-08-25| 662.50
#2008-08-26| 656.77
#2008-08-27| 666.84
#2008-08-28| 673.78
#2008-08-29| 674.21
#2008-09-01| .
#2008-09-02| 673.86
#2008-09-03| 669.88
#2008-09-04| 653.18
#2008-09-05| 639.55
#2008-09-08| 653.45
#2008-09-09| 649.18
#2008-09-10| 640.44
#2008-09-11| 632.65
#2008-09-12| 644.59
#2008-09-15| 624.25
#2008-09-16| 611.70
#2008-09-17| 598.13
#2008-09-18| 603.69
#2008-09-19| 638.96
#2008-09-22| 629.05
#2008-09-23| 619.11
#2008-09-24| 615.54
#2008-09-25| 627.79
#2008-09-26| 624.27
#2008-09-29| 595.78
#2008-09-30| 596.65
#2008-10-01| 600.35
#2008-10-02| 595.54
#2008-10-03| 597.21
#2008-10-06| 563.60
#2008-10-07| 558.95
#2008-10-08| 533.01
#2008-10-09| 518.97
#2008-10-10| 484.24
#2008-10-13| 530.37
#2008-10-14| 546.57
#2008-10-15| 518.38
#2008-10-16| 504.48
#2008-10-17| 517.47
#2008-10-20| 536.33
#2008-10-21| 521.38
#2008-10-22| 484.76
#2008-10-23| 486.74
#2008-10-24| 464.38
#2008-10-27| 452.08
#2008-10-28| 480.21
#2008-10-29| 502.49
#2008-10-30| 512.55
#2008-10-31| 507.40
#2008-11-03| 518.70
#2008-11-04| 541.93
#2008-11-05| 532.27
#2008-11-06| 505.79
#2008-11-07| 514.37
#2008-11-10| 522.29
#2008-11-11| 507.57
#2008-11-12| 499.97
#2008-11-13| 511.80
#2008-11-14| 511.60
#2008-11-17| 504.36
#2008-11-18| 502.58
#2008-11-19| 489.02
#2008-11-20| 474.46
#2008-11-21| 474.52
#2008-11-24| 505.73
#2008-11-25| 516.19
#2008-11-26| 524.25
#2008-11-27| .
#2008-11-28| 524.37
#2008-12-01| 502.87
#2008-12-02| 511.99
#2008-12-03| 523.70
#2008-12-04| 518.74
#2008-12-05| 517.76
#2008-12-08| 544.95
#2008-12-09| 539.28
#2008-12-10| 539.55
#2008-12-11| 539.28
#2008-12-12| 533.44
#2008-12-15| 534.05
#2008-12-16| 544.59
#2008-12-17| 556.94
#2008-12-18| 560.87
#2008-12-19| 550.83
#2008-12-22| 547.90
#2008-12-23| 542.50
#2008-12-24| 541.09
#2008-12-25| .
#2008-12-26| 543.37
#2008-12-29| 546.84
#2008-12-30| 553.29
#2008-12-31| 555.20
#2009-01-01| .
#2009-01-02| 566.96
#2009-01-05| 565.13
#2009-01-06| 560.25
#2009-01-07| 553.47
#2009-01-08| 553.52
#2009-01-09| 546.37
#2009-01-12| 535.02
#2009-01-13| 527.63
#2009-01-14| 516.93
#2009-01-15| 505.34
#2009-01-16| 513.82
#2009-01-19| .
#2009-01-20| 503.33
#2009-01-21| 505.04
#2009-01-22| 501.18
#2009-01-23| 502.68
#2009-01-26| 514.10
#2009-01-27| 512.89
#2009-01-28| 518.04
#2009-01-29| 504.27
#2009-01-30| 496.94
#2009-02-02| 492.65
#2009-02-03| 505.32
#2009-02-04| 503.53
#2009-02-05| 504.33
#2009-02-06| 516.03
#2009-02-09| 517.11
#2009-02-10| 504.56
#2009-02-11| 500.56
#2009-02-12| 494.31
#2009-02-13| 500.45
#2009-02-16| .
#2009-02-17| 478.29
#2009-02-18| 473.13
#2009-02-19| 475.42
#2009-02-20| 471.84
#2009-02-23| 471.44
#2009-02-24| 471.34
#2009-02-25| 468.87
#2009-02-26| 475.97
#2009-02-27| 472.95
#2009-03-02| 457.24
#2009-03-03| 451.41
#2009-03-04| 460.43
#2009-03-05| 451.13
#2009-03-06| 448.75
#2009-03-09| 436.35
#2009-03-10| 453.04
#2009-03-11| 452.34
#2009-03-12| 458.51
#2009-03-13| 465.29
#2009-03-16| 472.55
#2009-03-17| 478.66
#2009-03-18| 481.76
#2009-03-19| 490.99
#2009-03-20| 482.58
#2009-03-23| 499.22
#2009-03-24| 496.57
#2009-03-25| 499.42
#2009-03-26| 503.78
#2009-03-27| 494.34
#2009-03-30| 481.66
#2009-03-31| 488.39
#2009-04-01| 499.03
#2009-04-02| 514.11
#2009-04-03| 509.45
#2009-04-06| 510.91
#2009-04-07| 505.47
#2009-04-08| 504.06
#2009-04-09| 507.79
#2009-04-10| .
#2009-04-13| 508.88
#2009-04-14| 505.76
#2009-04-15| 506.88
#2009-04-16| 512.71
#2009-04-17| 513.77
#2009-04-20| 501.01
#2009-04-21| 498.35
#2009-04-22| 498.39
#2009-04-23| 499.26
#2009-04-24| 504.99
#2009-04-27| 502.30
#2009-04-28| 500.31
#2009-04-29| 507.52
#2009-04-30| 509.05
#2009-05-01| 512.08
#2009-05-04| 524.32
#2009-05-05| 525.00
#2009-05-06| 529.10
#2009-05-07| 523.80
#2009-05-08| 524.88
#2009-05-11| 523.94
#2009-05-12| 530.86
#2009-05-13| 525.62
#2009-05-14| 524.47
#2009-05-15| 523.15
#2009-05-18| 529.65
#2009-05-19| 533.42
#2009-05-20| 534.92
#2009-05-21| 523.89
#2009-05-22| 527.98
#2009-05-25| .
#2009-05-26| 536.61
#2009-05-27| 536.16
#2009-05-28| 537.18
#2009-05-29| 542.07
#2009-06-01| 549.54
#2009-06-02| 551.13
#2009-06-03| 544.75
#2009-06-04| 542.63
#2009-06-05| 540.22
#2009-06-08| 535.04
#2009-06-09| 540.58
#2009-06-10| 542.66
#2009-06-11| 548.90
#2009-06-12| 549.10
#2009-06-15| 540.61
#2009-06-16| 541.44
#2009-06-17| 539.95
#2009-06-18| 544.08
#2009-06-19| 542.29
#2009-06-22| 536.41
#2009-06-23| 539.11
#2009-06-24| 546.36
#2009-06-25| 546.26
#2009-06-26| 551.83
#2009-06-29| 556.38
#2009-06-30| 552.25
#2009-07-01| 558.98
#2009-07-02| 547.90
#2009-07-03| .
#2009-07-06| 544.37
#2009-07-07| 541.60
#2009-07-08| 535.06
#2009-07-09| 537.52
#2009-07-10| 533.62
#2009-07-13| 536.23
#2009-07-14| 538.27
#2009-07-15| 548.64
#2009-07-16| 551.24
#2009-07-17| 554.23
#2009-07-20| 561.02
#2009-07-21| 563.71
#2009-07-22| 565.78
#2009-07-23| 575.51
#2009-07-24| 577.53
#2009-07-27| 581.94
#2009-07-28| 582.86
#2009-07-29| 582.55
#2009-07-30| 592.09
#2009-07-31| 591.97
#2009-08-03| 599.59
#2009-08-04| 598.54
#2009-08-05| 592.79
#2009-08-06| 591.43
#2009-08-07| 594.45
#2009-08-10| 595.39
#2009-08-11| 591.90
#2009-08-12| 595.23
#2009-08-13| 599.09
#2009-08-14| 594.10
#2009-08-17| 578.20
#2009-08-18| 583.28
#2009-08-19| 584.07
#2009-08-20| 591.33
#2009-08-21| 597.10
#2009-08-24| 600.23
#2009-08-25| 604.89
#2009-08-26| 602.97
#2009-08-27| 601.04
#2009-08-28| 605.66
#2009-08-31| 599.95
#2009-09-01| 592.91
#2009-09-02| 587.20
#2009-09-03| 589.75
#2009-09-04| 598.22
#2009-09-07| .
#2009-09-08| 613.77
#2009-09-09| 616.35
#2009-09-10| 622.14
#2009-09-11| 624.99
#2009-09-14| 622.96
#2009-09-15| 623.11
#2009-09-16| 628.18
#2009-09-17| 628.11
#2009-09-18| 627.32
#2009-09-21| 623.61
#2009-09-22| 629.24
#2009-09-23| 630.92
#2009-09-24| 623.90
#2009-09-25| 621.69
#2009-09-28| 626.94
#2009-09-29| 623.26
#2009-09-30| 623.25
#2009-10-01| 617.58
#2009-10-02| 611.66
#2009-10-05| 619.41
#2009-10-06| 626.17
#2009-10-07| 619.66
#2009-10-08| 621.15
#2009-10-09| 616.84
#2009-10-12| 618.94
#2009-10-13| 617.97
#2009-10-14| 624.50
#2009-10-15| 626.57
#2009-10-16| 619.44
#2009-10-19| 625.59
#2009-10-20| 625.69
#2009-10-21| 628.58
#2009-10-22| 629.57
#2009-10-23| 622.89
#2009-10-26| 617.67
#2009-10-27| 616.01
#2009-10-28| 615.10
#2009-10-29| 618.95
#2009-10-30| 609.23
#2009-11-02| 610.03
#2009-11-03| 602.54
#2009-11-04| 610.87
#2009-11-05| 617.16
#2009-11-06| 617.36
#2009-11-09| 628.40
#2009-11-10| 626.47
#2009-11-11| 628.20
#2009-11-12| 627.23
#2009-11-13| 629.41
#2009-11-16| 635.65
#2009-11-17| 633.24
#2009-11-18| 636.23
#2009-11-19| 627.64
#2009-11-20| 624.72
#2009-11-23| 636.04
#2009-11-24| 635.60
#2009-11-25| 643.32
#2009-11-26| .
#2009-11-27| 633.35
#2009-11-30| 633.41
#2009-12-01| 646.46
#2009-12-02| 651.84
#2009-12-03| 651.07
#2009-12-04| 649.94
#2009-12-07| 649.37
#2009-12-08| 641.49
#2009-12-09| 637.91
#2009-12-10| 641.73
#2009-12-11| 641.46
#2009-12-14| 643.83
#2009-12-15| 637.86
#2009-12-16| 639.53
#2009-12-17| 629.49
#2009-12-18| 627.80
#2009-12-21| 631.50
#2009-12-22| 633.29
#2009-12-23| 636.82
#2009-12-24| 638.13
#2009-12-25| .
#2009-12-28| 641.98
#2009-12-29| 643.52
#2009-12-30| 639.60
#2009-12-31| 640.96
#2010-01-01| .
#2010-01-04| 650.23
#2010-01-05| 651.13
#2010-01-06| 646.59
#2010-01-07| 638.47
#2010-01-08| 637.66
#2010-01-11| 642.04
#2010-01-12| 640.74
#2010-01-13| 641.57
#2010-01-14| 640.71
#2010-01-15| 634.31
#2010-01-18| .
#2010-01-19| 638.79
#2010-01-20| 629.32
#2010-01-21| 625.07
#2010-01-22| 621.62
#2010-01-25| 621.37
#2010-01-26| 616.13
#2010-01-27| 614.92
#2010-01-28| 609.71
#2010-01-29| 607.95
#2010-02-01| 610.64
#2010-02-02| 616.54
#2010-02-03| 613.27
#2010-02-04| 603.48
#2010-02-05| 597.62
#2010-02-08| 598.62
#2010-02-09| 601.93
#2010-02-10| 602.16
#2010-02-11| 601.21
#2010-02-12| 600.81
#2010-02-15| .
#2010-02-16| 605.61
#2010-02-17| 608.08
#2010-02-18| 609.87
#2010-02-19| 605.10
#2010-02-22| 607.11
#2010-02-23| 602.30
#2010-02-24| 602.67
#2010-02-25| 599.59
#2010-02-26| 603.92
#2010-03-01| 606.06
#2010-03-02| 610.06
#2010-03-03| 614.34
#2010-03-04| 611.48
#2010-03-05| 615.39
#2010-03-08| 620.82
#2010-03-09| 621.78
#2010-03-10| 624.39
#2010-03-11| 625.73
#2010-03-12| 628.98
#2010-03-15| 624.81
#2010-03-16| 629.29
#2010-03-17| 632.57
#2010-03-18| 631.27
#2010-03-19| 630.02
#2010-03-22| 629.24
#2010-03-23| 631.67
#2010-03-24| 623.89
#2010-03-25| 622.92
#2010-03-26| 623.98
#2010-03-29| 630.52
#2010-03-30| 630.29
#2010-03-31| 629.55
#2010-04-01| 634.57
#2010-04-02| .
#2010-04-05| 635.60
#2010-04-06| 633.82
#2010-04-07| 631.25
#2010-04-08| 631.47
#2010-04-09| 639.16
#2010-04-12| 641.52
#2010-04-13| 639.79
#2010-04-14| 644.66
#2010-04-15| 645.67
#2010-04-16| 638.18
#2010-04-19| 634.52
#2010-04-20| 639.62
#2010-04-21| 636.90
#2010-04-22| 631.31
#2010-04-23| 633.01
#2010-04-26| 633.91
#2010-04-27| 622.98
#2010-04-28| 615.32
#2010-04-29| 621.87
#2010-04-30| 624.15
#2010-05-03| 623.32
#2010-05-04| 609.58
#2010-05-05| 601.82
#2010-05-06| 590.42
#2010-05-07| 577.27
#2010-05-10| 602.43
#2010-05-11| 596.42
#2010-05-12| 601.96
#2010-05-13| 601.23
#2010-05-14| 588.39
#2010-05-17| 587.84
#2010-05-18| 590.70
#2010-05-19| 580.18
#2010-05-20| 570.58
#2010-05-21| 572.93
#2010-05-24| 570.35
#2010-05-25| 559.50
#2010-05-26| 566.06
#2010-05-27| 577.83
#2010-05-28| 579.18
#2010-05-31| .
#2010-06-01| 577.95
#2010-06-02| 582.76
#2010-06-03| 588.97
#2010-06-04| 579.11
#2010-06-07| 571.67
#2010-06-08| 573.04
#2010-06-09| 580.55
#2010-06-10| 591.51
#2010-06-11| 593.00
#2010-06-14| 600.14
#2010-06-15| 605.29
#2010-06-16| 604.79
#2010-06-17| 607.14
#2010-06-18| 609.88
#2010-06-21| 614.33
#2010-06-22| 608.76
#2010-06-23| 607.44
#2010-06-24| 603.96
#2010-06-25| 602.08
#2010-06-28| 607.14
#2010-06-29| 592.66
#2010-06-30| 588.54
#2010-07-01| 588.82
#2010-07-02| 591.07
#2010-07-05| .
#2010-07-06| 600.37
#2010-07-07| 606.24
#2010-07-08| 612.96
#2010-07-09| 615.91
#2010-07-12| 614.74
#2010-07-13| 623.27
#2010-07-14| 625.14
#2010-07-15| 626.08
#2010-07-16| 619.89
#2010-07-19| 619.51
#2010-07-20| 617.82
#2010-07-21| 620.88
#2010-07-22| 632.28
#2010-07-23| 635.30
#2010-07-26| 642.33
#2010-07-27| 644.36
#2010-07-28| 644.95
#2010-07-29| 648.95
#2010-07-30| 646.84
#2010-08-02| 661.38
#2010-08-03| 659.94
#2010-08-04| 660.38
#2010-08-05| 661.44
#2010-08-06| 663.73
#2010-08-09| 668.77
#2010-08-10| 663.58
#2010-08-11| 651.01
#2010-08-12| 650.42
#2010-08-13| 651.51
#2010-08-16| 654.03
#2010-08-17| 658.11
#2010-08-18| 659.20
#2010-08-19| 653.69
#2010-08-20| 645.02
#2010-08-23| 646.32
#2010-08-24| 643.37
#2010-08-25| 639.78
#2010-08-26| 643.76
#2010-08-27| 650.30
#2010-08-30| 648.67
#2010-08-31| 650.86
#2010-09-01| 662.56
#2010-09-02| 662.18
#2010-09-03| 667.16
#2010-09-06| .
#2010-09-07| 664.49
#2010-09-08| 666.81
#2010-09-09| 669.58
#2010-09-10| 669.60
#2010-09-13| 676.25
#2010-09-14| 678.71
#2010-09-15| 680.90
#2010-09-16| 680.29
#2010-09-17| 681.34
#2010-09-20| 690.26
#2010-09-21| 690.38
#2010-09-22| 692.16
#2010-09-23| 690.11
#2010-09-24| 697.58
#2010-09-27| 698.46
#2010-09-28| 698.73
#2010-09-29| 699.19
#2010-09-30| 696.37
#2010-10-01| 702.00
#2010-10-04| 700.01
#2010-10-05| 711.15
#2010-10-06| 713.63
#2010-10-07| 713.32
#2010-10-08| 712.40
#2010-10-11| 713.91
#2010-10-12| 709.26
#2010-10-13| 716.86
#2010-10-14| 722.74
#2010-10-15| 720.58
#2010-10-18| 721.13
#2010-10-19| 710.81
#2010-10-20| 717.85
#2010-10-21| 718.12
#2010-10-22| 714.86
#2010-10-25| 719.30
#2010-10-26| 717.75
#2010-10-27| 710.28
#2010-10-28| 719.82
#2010-10-29| 721.23
#2010-11-01| 722.67
#2010-11-02| 728.92
#2010-11-03| 729.44
#2010-11-04| 739.79
#2010-11-05| 735.64
#2010-11-08| 732.41
#2010-11-09| 734.33
#2010-11-10| 727.86
#2010-11-11| 724.60
#2010-11-12| 721.11
#2010-11-15| 720.10
#2010-11-16| 708.45
#2010-11-17| 708.35
#2010-11-18| 716.76
#2010-11-19| 718.19
#2010-11-22| 714.83
#2010-11-23| 702.71
#2010-11-24| 705.47
#2010-11-25| .
#2010-11-26| 700.48
#2010-11-29| 690.30
#2010-11-30| 688.38
#2010-12-01| 698.79
#2010-12-02| 706.92
#2010-12-03| 710.47
#2010-12-06| 708.99
#2010-12-07| 711.69
#2010-12-08| 707.69
#2010-12-09| 710.48
#2010-12-10| 712.78
#2010-12-13| 717.23
#2010-12-14| 720.34
#2010-12-15| 715.92
#2010-12-16| 712.63
#2010-12-17| 710.98
#2010-12-20| 712.18
#2010-12-21| 717.50
#2010-12-22| 717.39
#2010-12-23| 720.10
#2010-12-24| .
#2010-12-27| 719.62
#2010-12-28| 720.25
#2010-12-29| 721.26
#2010-12-30| 720.70
#2010-12-31| 724.61
#2011-01-03| 727.72
#2011-01-04| 731.54
#2011-01-05| 731.27
#2011-01-06| 727.71
#2011-01-07| 723.89
#2011-01-10| 719.49
#2011-01-11| 716.99
#2011-01-12| 723.83
#2011-01-13| 729.30
#2011-01-14| 728.37
#2011-01-17| .
#2011-01-18| 731.17
#2011-01-19| 730.50
#2011-01-20| 721.94
#2011-01-21| 731.16
#2011-01-24| 736.60
#2011-01-25| 738.13
#2011-01-26| 741.67
#2011-01-27| 740.42
#2011-01-28| 730.35
#2011-01-31| 730.63
#2011-02-01| 739.46
#2011-02-02| 742.27
#2011-02-03| 741.67
#2011-02-04| 743.02
#2011-02-07| 741.88
#2011-02-08| 747.10
#2011-02-09| 745.52
#2011-02-10| 740.47
#2011-02-11| 740.10
#2011-02-14| 738.56
#2011-02-15| 738.64
#2011-02-16| 742.34
#2011-02-17| 744.82
#2011-02-18| 748.89
#2011-02-21| .
#2011-02-22| 738.36
#2011-02-23| 733.35
#2011-02-24| 730.71
#2011-02-25| 737.48
#2011-02-28| 744.85
#2011-03-01| 743.32
#2011-03-02| 743.14
#2011-03-03| 746.96
#2011-03-04| 746.13
#2011-03-07| 744.47
#2011-03-08| 750.50
#2011-03-09| 754.08
#2011-03-10| 744.56
#2011-03-11| 742.46
#2011-03-14| 736.15
#2011-03-15| 717.80
#2011-03-16| 714.89
#2011-03-17| 723.78
#2011-03-18| 725.13
#2011-03-21| 738.23
#2011-03-22| 742.39
#2011-03-23| 741.52
#2011-03-24| 746.58
#2011-03-25| 749.69
#2011-03-28| 752.07
#2011-03-29| 757.91
#2011-03-30| 766.28
#2011-03-31| 765.74
#2011-04-01| 769.33
#2011-04-04| 773.78
#2011-04-05| 770.57
#2011-04-06| 775.77
#2011-04-07| 773.90
#2011-04-08| 777.69
#2011-04-11| 778.83
#2011-04-12| 772.11
#2011-04-13| 774.57
#2011-04-14| 772.67
#2011-04-15| 775.06
#2011-04-18| 762.45
#2011-04-19| 764.56
#2011-04-20| 777.21
#2011-04-21| 775.24
#2011-04-22| .
#2011-04-25| 772.87
#2011-04-26| 781.21
#2011-04-27| 784.65
#2011-04-28| 791.77
#2011-04-29| 792.92
#2011-05-02| 794.61
#2011-05-03| 792.48
#2011-05-04| 788.88
#2011-05-05| 780.65
#2011-05-06| 780.08
#2011-05-09| 777.30
#2011-05-10| 782.94
#2011-05-11| 782.83
#2011-05-12| 778.27
#2011-05-13| 774.88
#2011-05-16| 772.28
#2011-05-17| 769.81
#2011-05-18| 775.34
#2011-05-19| 779.26
#2011-05-20| 778.81
#2011-05-23| 767.57
#2011-05-24| 771.07
#2011-05-25| 769.16
#2011-05-26| 771.52
#2011-05-27| 778.64
#2011-05-30| .
#2011-05-31| 786.68
#2011-06-01| 782.97
#2011-06-02| 777.71
#2011-06-03| 774.99
#2011-06-06| 771.08
#2011-06-07| 773.89
#2011-06-08| 770.06
#2011-06-09| 768.31
#2011-06-10| 760.53
#2011-06-13| 762.48
#2011-06-14| 769.16
#2011-06-15| 758.42
#2011-06-16| 751.86
#2011-06-17| 759.04
#2011-06-20| 760.92
#2011-06-21| 770.03
#2011-06-22| 770.66
#2011-06-23| 760.16
#2011-06-24| 758.36
#2011-06-27| 761.93
#2011-06-28| 763.98
#2011-06-29| 773.62
#2011-06-30| 782.52
#2011-07-01| 786.65
#2011-07-04| .
#2011-07-05| 787.24
#2011-07-06| 782.82
#2011-07-07| 785.30
#2011-07-08| 781.14
#2011-07-11| 766.80
#2011-07-12| 763.38
#2011-07-13| 772.24
#2011-07-14| 768.22
#2011-07-15| 765.95
#2011-07-18| 756.84
#2011-07-19| 767.56
#2011-07-20| 773.77
#2011-07-21| 783.97
#2011-07-22| 787.15
#2011-07-25| 780.22
#2011-07-26| 787.07
#2011-07-27| 780.24
#2011-07-28| 776.05
#2011-07-29| 779.73
#2011-08-01| 775.94
#2011-08-02| 767.26
#2011-08-03| 766.94
#2011-08-04| 746.73
#2011-08-05| 739.34
#2011-08-08| 712.25
#2011-08-09| 715.00
#2011-08-10| 704.12
#2011-08-11| 720.04
#2011-08-12| 728.76
#2011-08-15| 742.87
#2011-08-16| 741.02
#2011-08-17| 748.43
#2011-08-18| 727.05
#2011-08-19| 721.63
#2011-08-22| 727.91
#2011-08-23| 739.74
#2011-08-24| 745.24
#2011-08-25| 734.55
#2011-08-26| 732.65
#2011-08-29| 746.40
#2011-08-30| 746.81
#2011-08-31| 749.07
#2011-09-01| 749.49
#2011-09-02| 740.53
#2011-09-05| .
#2011-09-06| 723.35
#2011-09-07| 735.52
#2011-09-08| 736.09
#2011-09-09| 720.54
#2011-09-12| 709.24
#2011-09-13| 714.77
#2011-09-14| 720.57
#2011-09-15| 731.75
#2011-09-16| 734.65
#2011-09-19| 722.14
#2011-09-20| 729.19
#2011-09-21| 718.44
#2011-09-22| 690.33
#2011-09-23| 693.90
#2011-09-26| 697.56
#2011-09-27| 715.58
#2011-09-28| 712.04
#2011-09-29| 716.81
#2011-09-30| 708.78
#2011-10-03| 700.04
#2011-10-04| 694.09
#2011-10-05| 702.22
#2011-10-06| 712.07
#2011-10-07| 713.74
#2011-10-10| 727.31
#2011-10-11| 724.97
#2011-10-12| 735.35
#2011-10-13| 733.62
#2011-10-14| 741.12
#2011-10-17| 738.46
#2011-10-18| 735.51
#2011-10-19| 738.53
#2011-10-20| 730.71
#2011-10-21| 742.58
#2011-10-24| 745.53
#2011-10-25| 739.94
#2011-10-26| 742.31
#2011-10-27| 763.27
#2011-10-28| 764.66
#2011-10-31| 750.63
#2011-11-01| 731.17
#2011-11-02| 739.08
#2011-11-03| 744.54
#2011-11-04| 743.44
#2011-11-07| 744.32
#2011-11-08| 748.89
#2011-11-09| 736.96
#2011-11-10| 737.98
#2011-11-11| 751.09
#2011-11-14| 746.02
#2011-11-15| 740.71
#2011-11-16| 737.58
#2011-11-17| 732.79
#2011-11-18| 728.53
#2011-11-21| 715.99
#2011-11-22| 714.22
#2011-11-23| 700.86
#2011-11-24| .
#2011-11-25| 695.66
#2011-11-28| 712.06
#2011-11-29| 716.05
#2011-11-30| 736.86
#2011-12-01| 735.71
#2011-12-02| 735.79
#2011-12-05| 740.23
#2011-12-06| 737.05
#2011-12-07| 737.82
#2011-12-08| 728.90
#2011-12-09| 731.59
#2011-12-12| 725.96
#2011-12-13| 725.11
#2011-12-14| 715.60
#2011-12-15| 716.53
#2011-12-16| 718.23
#2011-12-19| 712.94
#2011-12-20| 723.60
#2011-12-21| 723.58
#2011-12-22| 728.51
#2011-12-23| 733.30
#2011-12-26| .
#2011-12-27| 734.00
#2011-12-28| 728.10
#2011-12-29| 733.45
#2011-12-30| 739.25
#2012-01-02| .
#2012-01-03| 747.49
#2012-01-04| 741.78
#2012-01-05| 733.64
#2012-01-06| 730.54
#2012-01-09| 729.87
#2012-01-10| 736.86
#2012-01-11| 735.49
#2012-01-12| 736.38
#2012-01-13| 731.31
#2012-01-16| .
#2012-01-17| 736.51
#2012-01-18| 736.12
#2012-01-19| 738.24
#2012-01-20| 740.12
#2012-01-23| 743.37
#2012-01-24| 735.68
#2012-01-25| 736.88
#2012-01-26| 741.61
#2012-01-27| 739.18
#2012-01-30| 736.31
#2012-01-31| 738.49
#2012-02-01| 745.13
#2012-02-02| 747.55
#2012-02-03| 751.11
#2012-02-06| 751.10
#2012-02-07| 753.07
#2012-02-08| 753.60
#2012-02-09| 752.45
#2012-02-10| 745.67
#2012-02-13| 752.10
#2012-02-14| 747.81
#2012-02-15| 748.49
#2012-02-16| 747.86
#2012-02-17| 754.52
#2012-02-20| .
#2012-02-21| 759.72
#2012-02-22| 755.55
#2012-02-23| 756.09
#2012-02-24| 759.47
#2012-02-27| 757.77
#2012-02-28| 761.19
#2012-02-29| 762.25
#2012-03-01| 763.60
#2012-03-02| 761.74
#2012-03-05| 760.74
#2012-03-06| 749.18
#2012-03-07| 749.47
#2012-03-08| 757.52
#2012-03-09| 757.56
#2012-03-12| 757.27
#2012-03-13| 762.51
#2012-03-14| 756.01
#2012-03-15| 759.13
#2012-03-16| 761.35
#2012-03-19| 763.80
#2012-03-20| 763.52
#2012-03-21| 764.40
#2012-03-22| 763.90
#2012-03-23| 765.00
#2012-03-26| 769.55
#2012-03-27| 768.68
#2012-03-28| 764.26
#2012-03-29| 761.30
#2012-03-30| 764.22
#2012-04-02| 768.29
#2012-04-03| 766.92
#2012-04-04| 755.92
#2012-04-05| 753.76
#2012-04-06| .
#2012-04-09| 750.74
#2012-04-10| 741.09
#2012-04-11| 745.85
#2012-04-12| 751.48
#2012-04-13| 745.10
#2012-04-16| 745.01
#2012-04-17| 753.80
#2012-04-18| 749.38
#2012-04-19| 747.72
#2012-04-20| 752.99
#2012-04-23| 745.79
#2012-04-24| 757.94
#2012-04-25| 759.62
#2012-04-26| 763.59
#2012-04-27| 767.92
#2012-04-30| 770.10
#2012-05-01| 771.99
#2012-05-02| 769.07
#2012-05-03| 770.59
#2012-05-04| 766.01
#2012-05-07| 767.72
#2012-05-08| 765.28
#2012-05-09| 761.51
#2012-05-10| 765.81
#2012-05-11| 766.08
#2012-05-14| 756.96
#2012-05-15| 755.94
#2012-05-16| 746.54
#2012-05-17| 742.35
#2012-05-18| 738.73
#2012-05-21| 740.99
#2012-05-22| 747.38
#2012-05-23| 735.26
#2012-05-24| 738.30
#2012-05-25| 737.53
#2012-05-28| .
#2012-05-29| 740.67
#2012-05-30| 732.13
#2012-05-31| 733.22
#2012-06-01| 727.85
#2012-06-04| 731.19
#2012-06-05| 729.92
#2012-06-06| 741.32
#2012-06-07| 742.51
#2012-06-08| 745.54
#2012-06-11| 747.94
#2012-06-12| 753.14
#2012-06-13| 755.99
#2012-06-14| 759.10
#2012-06-15| 762.61
#2012-06-18| 763.77
#2012-06-19| 772.51
#2012-06-20| 773.05
#2012-06-21| 766.19
#2012-06-22| 766.47
#2012-06-25| 761.92
#2012-06-26| 765.33
#2012-06-27| 772.84
#2012-06-28| 774.16
#2012-06-29| 789.63
#2012-07-02| 794.71
#2012-07-03| 799.06
#2012-07-04| .
#2012-07-05| 793.91
#2012-07-06| 788.90
#2012-07-09| 790.64
#2012-07-10| 792.40
#2012-07-11| 796.85
#2012-07-12| 785.93
#2012-07-13| 799.83
#2012-07-16| 801.46
#2012-07-17| 806.29
#2012-07-18| 810.60
#2012-07-19| 807.89
#2012-07-20| 797.94
#2012-07-23| 787.73
#2012-07-24| 780.52
#2012-07-25| 782.60
#2012-07-26| 801.39
#2012-07-27| 813.67
#2012-07-30| 817.28
#2012-07-31| 820.11
#2012-08-01| 822.98
#2012-08-02| 814.03
#2012-08-03| 824.09
#2012-08-06| 830.62
#2012-08-07| 831.35
#2012-08-08| 830.26
#2012-08-09| 829.83
#2012-08-10| 831.23
#2012-08-13| 829.48
#2012-08-14| 832.95
#2012-08-15| 832.57
#2012-08-16| 831.15
#2012-08-17| 828.36
#2012-08-20| 826.45
#2012-08-21| 827.69
#2012-08-22| 821.51
#2012-08-23| 823.47
#2012-08-24| 825.74
#2012-08-27| 825.92
#2012-08-28| 824.74
#2012-08-29| 824.95
#2012-08-30| 820.12
#2012-08-31| 823.38
#2012-09-03| .
#2012-09-04| 824.96
#2012-09-05| 824.31
#2012-09-06| 834.96
#2012-09-07| 838.61
#2012-09-10| 838.55
#2012-09-11| 843.53
#2012-09-12| 847.84
#2012-09-13| 852.07
#2012-09-14| 852.92
#2012-09-17| 849.72
#2012-09-18| 849.10
#2012-09-19| 851.75
#2012-09-20| 850.48
#2012-09-21| 856.72
#2012-09-24| 855.94
#2012-09-25| 857.30
#2012-09-26| 848.12
#2012-09-27| 851.44
#2012-09-28| 846.91
#2012-10-01| 847.06
#2012-10-02| 848.62
#2012-10-03| 849.08
#2012-10-04| 851.50
#2012-10-05| 856.78
#2012-10-08| 847.58
#2012-10-09| 840.19
#2012-10-10| 836.30
#2012-10-11| 835.76
#2012-10-12| 826.62
#2012-10-15| 822.42
#2012-10-16| 829.42
#2012-10-17| 837.88
#2012-10-18| 842.69
#2012-10-19| 831.80
#2012-10-22| 829.65
#2012-10-23| 820.51
#2012-10-24| 821.09
#2012-10-25| 817.51
#2012-10-26| 817.99
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 815.03
#2012-11-01| 821.19
#2012-11-02| 817.55
#2012-11-05| 812.82
#2012-11-06| 815.05
#2012-11-07| 804.54
#2012-11-08| 797.28
#2012-11-09| 797.73
#2012-11-12| 798.90
#2012-11-13| 799.16
#2012-11-14| 795.46
#2012-11-15| 790.16
#2012-11-16| 785.60
#2012-11-19| 799.25
#2012-11-20| 797.93
#2012-11-21| 801.83
#2012-11-22| .
#2012-11-23| 812.78
#2012-11-26| 808.49
#2012-11-27| 804.68
#2012-11-28| 806.00
#2012-11-29| 814.72
#2012-11-30| 813.62
#2012-12-03| 812.90
#2012-12-04| 812.48
#2012-12-05| 814.58
#2012-12-06| 814.14
#2012-12-07| 812.39
#2012-12-10| 812.93
#2012-12-11| 818.93
#2012-12-12| 824.06
#2012-12-13| 823.16
#2012-12-14| 819.93
#2012-12-17| 820.13
#2012-12-18| 824.58
#2012-12-19| 824.19
#2012-12-20| 824.70
#2012-12-21| 820.90
#2012-12-24| 820.31
#2012-12-25| 821.53
#2012-12-26| 821.33
#2012-12-27| 821.89
#2012-12-28| 818.56
#2012-12-31| 820.70
#2013-01-01| 820.84
#2013-01-02| 836.47
#2013-01-03| 835.56
#2013-01-04| 837.63
#2013-01-07| 838.43
#2013-01-08| 833.63
#2013-01-09| 837.00
#2013-01-10| 842.38
#2013-01-11| 840.88
#2013-01-14| 840.38
#2013-01-15| 835.86
#2013-01-16| 830.49
#2013-01-17| 835.61
#2013-01-18| 837.22
#2013-01-21| 837.39
#2013-01-22| 837.38
#2013-01-23| 836.17
#2013-01-24| 835.38
#2013-01-25| 837.33
#2013-01-28| 836.23
#2013-01-29| 843.76
#2013-01-30| 844.11
#2013-01-31| 846.09
#2013-02-01| 854.50
#2013-02-04| 847.13
#2013-02-05| 845.93
#2013-02-06| 844.66
#2013-02-07| 841.00
#2013-02-08| 842.40
#2013-02-11| 839.22
#2013-02-12| 841.77
#2013-02-13| 836.40
#2013-02-14| 826.58
#2013-02-15| 824.91
#2013-02-18| 824.28
#2013-02-19| 825.89
#2013-02-20| 822.19
#2013-02-21| 814.34
#2013-02-22| 820.79
#2013-02-25| 821.00
#2013-02-26| 816.16
#2013-02-27| 821.94
#2013-02-28| 825.29
#2013-03-01| 823.10
#2013-03-04| 826.08
#2013-03-05| 834.01
#2013-03-06| 839.29
#2013-03-07| 838.61
#2013-03-08| 846.06
#2013-03-11| 846.77
#2013-03-12| 847.00
#2013-03-13| 839.65
#2013-03-14| 848.84
#2013-03-15| 844.67
#2013-03-18| 840.37
#2013-03-19| 840.97
#2013-03-20| 842.65
#2013-03-21| 844.41
#2013-03-22| 847.79
#2013-03-25| 849.23
#2013-03-26| 850.06
#2013-03-27| 846.00
#2013-03-28| 850.10
#2013-03-29| 850.52
#2013-04-01| 851.13
#2013-04-02| 856.73
#2013-04-03| 850.08
#2013-04-04| 852.31
#2013-04-05| 851.97
#2013-04-08| 856.03
#2013-04-09| 863.36
#2013-04-10| 872.35
#2013-04-11| 879.52
#2013-04-12| 880.14
#2013-04-15| 874.73
#2013-04-16| 872.90
#2013-04-17| 866.74
#2013-04-18| 872.03
#2013-04-19| 878.69
#2013-04-22| 882.61
#2013-04-23| 887.26
#2013-04-24| 882.91
#2013-04-25| 896.13
#2013-04-26| 895.17
#2013-04-29| 899.41
#2013-04-30| 905.94
#2013-05-01| 903.03
#2013-05-02| 899.91
#2013-05-03| 903.18
#2013-05-06| 899.34
#2013-05-07| 905.31
#2013-05-08| 912.48
#2013-05-09| 908.90
#2013-05-10| 910.64
#2013-05-13| 908.24
#2013-05-14| 912.58
#2013-05-15| 917.22
#2013-05-16| 919.19
#2013-05-17| 916.10
#2013-05-20| 917.95
#2013-05-21| 913.19
#2013-05-22| 906.33
#2013-05-23| 896.32
#2013-05-24| 895.17
#2013-05-27| 893.61
#2013-05-28| 892.60
#2013-05-29| 882.21
#2013-05-30| 875.25
#2013-05-31| 865.01
#2013-06-03| 860.30
#2013-06-04| 867.60
#2013-06-05| 860.26
#2013-06-06| 866.65
#2013-06-07| 870.96
#2013-06-10| 874.43
#2013-06-11| 870.63
#2013-06-12| 869.47
#2013-06-13| 867.10
#2013-06-14| 871.78
#2013-06-17| 877.92
#2013-06-18| 881.95
#2013-06-19| 873.64
#2013-06-20| 844.40
#2013-06-21| 845.13
#2013-06-24| 837.25
#2013-06-25| 847.92
#2013-06-26| 856.20
#2013-06-27| 867.38
#2013-06-28| 873.34
#2013-07-01| 875.55
#2013-07-02| 875.87
#2013-07-03| 869.99
#2013-07-04| 876.99
#2013-07-05| 872.31
#2013-07-08| 873.72
#2013-07-09| 877.14
#2013-07-10| 878.64
#2013-07-11| 891.46
#2013-07-12| 891.17
#2013-07-15| 891.31
#2013-07-16| 893.10
#2013-07-17| 894.67
#2013-07-18| 894.82
#2013-07-19| 897.98
#2013-07-22| 905.20
#2013-07-23| 912.77
#2013-07-24| 912.34
#2013-07-25| 907.27
#2013-07-26| 910.51
#2013-07-29| 909.06
#2013-07-30| 905.50
#2013-07-31| 902.66
#2013-08-01| 912.81
#2013-08-02| 917.01
#2013-08-05| 916.02
#2013-08-06| 914.43
#2013-08-07| 912.66
#2013-08-08| 914.46
#2013-08-09| 913.64
#2013-08-12| 911.56
#2013-08-13| 912.21
#2013-08-14| 911.82
#2013-08-15| 903.53
#2013-08-16| 900.76
#2013-08-19| 892.72
#2013-08-20| 891.84
#2013-08-21| 885.79
#2013-08-22| 883.29
#2013-08-23| 891.82
#2013-08-26| 888.03
#2013-08-27| 880.29
#2013-08-28| 874.59
#2013-08-29| 887.65
#2013-08-30| 887.06
#2013-09-02| 897.28
#2013-09-03| 888.72
#2013-09-04| 897.34
#2013-09-05| 897.94
#2013-09-06| 900.18
#2013-09-09| 906.47
#2013-09-10| 915.06
#2013-09-11| 920.48
#2013-09-12| 925.51
#2013-09-13| 926.24
#2013-09-16| 936.16
#2013-09-17| 932.61
#2013-09-18| 935.26
#2013-09-19| 944.26
#2013-09-20| 936.50
#2013-09-23| 937.86
#2013-09-24| 939.35
#2013-09-25| 942.66
#2013-09-26| 948.18
#2013-09-27| 947.52
#2013-09-30| 941.29
#2013-10-01| 950.45
#2013-10-02| 953.39
#2013-10-03| 957.33
#2013-10-04| 955.83
#2013-10-07| 955.23
#2013-10-08| 951.00
#2013-10-09| 948.36
#2013-10-10| 959.96
#2013-10-11| 965.08
#2013-10-14| 967.56
#2013-10-15| 966.79
#2013-10-16| 977.67
#2013-10-17| 991.95
#2013-10-18| 996.89
#2013-10-21|1001.38
#2013-10-22|1004.84
#2013-10-23| 997.96
#2013-10-24| 998.36
#2013-10-25| 992.89
#2013-10-28| 997.02
#2013-10-29|1003.47
#2013-10-30|1002.10
#2013-10-31| 997.00
#2013-11-01| 997.01
#2013-11-04| 999.81
#2013-11-05| 991.51
#2013-11-06| 997.38
#2013-11-07| 983.63
#2013-11-08| 978.26
#2013-11-11| 978.33
#2013-11-12| 981.69
#2013-11-13| 976.75
#2013-11-14| 984.39
#2013-11-15| 991.15
#2013-11-18| 999.16
#2013-11-19| 994.34
#2013-11-20| 988.27
#2013-11-21| 989.02
#2013-11-22| 990.93
#2013-11-25| 992.60
#2013-11-26| 991.31
#2013-11-27| 991.84
#2013-11-28| 995.76
#2013-11-29| 993.77
#2013-12-02| 986.71
#2013-12-03| 985.81
#2013-12-04| 979.22
#2013-12-05| 977.68
#2013-12-06| 986.19
#2013-12-09| 993.88
#2013-12-10| 990.05
#2013-12-11| 984.49
#2013-12-12| 977.34
#2013-12-13| 973.10
#2013-12-16| 977.60
#2013-12-17| 977.03
#2013-12-18| 986.49
#2013-12-19| 991.13
#2013-12-20| 990.65
#2013-12-23| 997.54
#2013-12-24|1000.35
#2013-12-25|1000.55
#2013-12-26|1004.00
#2013-12-27|1010.14
#2013-12-30|1011.26
#2013-12-31|1011.92
#2014-01-01|1012.10
#2014-01-02|1002.00
#2014-01-03|1000.35
#2014-01-06| 997.06
#2014-01-07|1002.36
#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| 966.35
#2014-01-30| 963.56
#2014-01-31| 962.60
#2014-02-03| 941.91
#2014-02-04| 938.06
#2014-02-05| 935.65
#2014-02-06| 949.06
#2014-02-07| 955.44
#2014-02-10| 958.34
#2014-02-11| 966.06
#2014-02-12| 965.94
#2014-02-13| 967.92
#2014-02-14| 967.46
#2014-02-17| 972.20
#2014-02-18| 975.42
#2014-02-19| 975.72
#2014-02-20| 979.90
#2014-02-21| 984.84
#2014-02-24| 987.04
#2014-02-25| 987.31
#2014-02-26| 979.32
#2014-02-27| 982.23
#2014-02-28| 983.13
#2014-03-03| 966.89
#2014-03-04| 977.10
#2014-03-05| 977.96
#2014-03-06| 986.70
#2014-03-07| 982.21
#2014-03-10| 975.36
#2014-03-11| 975.11
#2014-03-12| 970.08
#2014-03-13| 966.63
#2014-03-14| 958.94
#2014-03-17| 969.88
#2014-03-18| 978.86
#2014-03-19| 978.02
#2014-03-20| 976.11
#2014-03-21| 974.18
#2014-03-24| 975.86
#2014-03-25| 978.23
#2014-03-26| 978.81
#2014-03-27| 983.75
#2014-03-28| 987.21
#2014-03-31| 993.32
#2014-04-01| 994.92
#2014-04-02| 996.79
#2014-04-03| 996.74
#2014-04-04| 994.74
#2014-04-07| 989.55
#2014-04-08| 990.84
#2014-04-09| 992.75
#2014-04-10| 990.13
#2014-04-11| 980.99
#2014-04-14| 980.44
#2014-04-15| 977.55
#2014-04-16| 989.03
#2014-04-17| 994.80
#2014-04-18| 995.36
#2014-04-21| 996.65
#2014-04-22|1002.28
#2014-04-23| 994.69
#2014-04-24| 988.27
#2014-04-25| 984.17
#2014-04-28| 989.42
#2014-04-29|1000.84
#2014-04-30|1008.41
#2014-05-01|1012.45
#2014-05-02|1016.79
#2014-05-05|1019.70
#2014-05-06|1021.85
#2014-05-07|1022.82
#2014-05-08|1031.45
#2014-05-09|1027.95
#2014-05-12|1027.50
#2014-05-13|1025.40
#2014-05-14|1030.14
#2014-05-15|1026.57
#2014-05-16|1030.55
#2014-05-19|1030.34
#2014-05-20|1020.74
#2014-05-21|1021.84
#2014-05-22|1026.28
#2014-05-23|1027.27
#2014-05-26|1030.14
#2014-05-27|1027.37
#2014-05-28|1031.34
#2014-05-29|1033.61
#2014-05-30|1034.84
#2014-06-02|1037.16
#2014-06-03|1033.65
#2014-06-04|1033.67
#2014-06-05|1036.44
#2014-06-06|1041.74
#2014-06-09|1044.33
#2014-06-10|1041.71
#2014-06-11|1037.23
#2014-06-12|1037.65
#2014-06-13|1038.85
#2014-06-16|1034.85
#2014-06-17|1032.25
#2014-06-18|1038.76
#2014-06-19|1046.06
#2014-06-20|1039.59
#2014-06-23|1036.85
#2014-06-24|1035.72
#2014-06-25|1034.09
#2014-06-26|1037.25
#2014-06-27|1040.48
#2014-06-30|1039.40
#2014-07-01|1044.55
#2014-07-02|1043.98
#2014-07-03|1045.61
#2014-07-04|1045.02
#2014-07-07|1044.23
#2014-07-08|1037.38
#2014-07-09|1042.60
#2014-07-10|1038.43
#2014-07-11|1042.23
#2014-07-14|1050.88
#2014-07-15|1052.57
#2014-07-16|1060.20
#2014-07-17|1050.87
#2014-07-18|1051.66
#2014-07-21|1048.42
#2014-07-22|1055.97
#2014-07-23|1056.19
#2014-07-24|1054.67
#2014-07-25|1053.97
#2014-07-28|1056.79
#2014-07-29|1066.15
#2014-07-30|1063.16
#2014-07-31|1049.97
#2014-08-01|1042.91
#2014-08-04|1042.04
#2014-08-05|1035.95
#2014-08-06|1024.83
#2014-08-07|1021.22
#2014-08-08|1016.93
#2014-08-11|1023.96
#2014-08-12|1023.95
#2014-08-13|1029.56
#2014-08-14|1032.54
#2014-08-15|1034.45
#2014-08-18|1038.37
#2014-08-19|1039.20
#2014-08-20|1040.33
#2014-08-21|1044.89
#2014-08-22|1041.80
#2014-08-25|1047.06
#2014-08-26|1047.12
#2014-08-27|1053.80
#2014-08-28|1052.62
#2014-08-29|1055.98
#2014-09-01|1053.47
#2014-09-02|1054.67
#2014-09-03|1063.04
#2014-09-04|1063.09
#2014-09-05|1063.37
#2014-09-08|1063.03
#2014-09-09|1057.42
#2014-09-10|1053.98
#2014-09-11|1057.26
#2014-09-12|1052.35
#2014-09-15|1049.58
#2014-09-16|1052.13
#2014-09-17|1055.35
#2014-09-18|1059.28
#2014-09-19|1063.94
#2014-09-22|1054.14
#2014-09-23|1049.21
#2014-09-24|1050.53
#2014-09-25|1042.12
#2014-09-26|1041.89
#2014-09-29|1037.98
#2014-09-30|1035.30
#2014-10-01|1027.48
#2014-10-02|1019.35
#2014-10-03|1021.81
#2014-10-06|1026.86
#2014-10-07|1024.28
#2014-10-08|1023.76
#2014-10-09|1016.95
#2014-10-10|1002.09
#2014-10-13| 998.62
#2014-10-14| 995.90
#2014-10-15| 989.26
#2014-10-16| 980.00
#2014-10-17| 989.44
#2014-10-20| 998.99
#2014-10-21|1006.03
#2014-10-22|1007.51
#2014-10-23|1003.09
#2014-10-24|1010.50
#2014-10-27|1014.87
#2014-10-28|1029.64
#2014-10-29|1035.43
#2014-10-30|1035.29
#2014-10-31|1044.55
#2014-11-03|1040.94
#2014-11-04|1039.77
#2014-11-05|1040.32
#2014-11-06|1030.97
#2014-11-07|1029.72
#2014-11-10|1032.95
#2014-11-11|1040.20
#2014-11-12|1043.79
#2014-11-13|1048.75
#2014-11-14|1051.95
#2014-11-17|1049.95
#2014-11-18|1057.12
#2014-11-19|1050.56
#2014-11-20|1047.44
#2014-11-21|1053.91
#2014-11-24|1050.76
#2014-11-25|1053.19
#2014-11-26|1060.54
#2014-11-27|1059.66
#2014-11-28|1062.48
#2014-12-01|1052.00
#2014-12-02|1043.70
#2014-12-03|1038.73
#2014-12-04|1038.07
#2014-12-05|1039.79
#2014-12-08|1035.94
#2014-12-09|1018.70
#2014-12-10|1009.97
#2014-12-11|1009.90
#2014-12-12| 994.10
#2014-12-15| 982.89
#2014-12-16| 985.23
#2014-12-17| 989.86
#2014-12-18|1007.24
#2014-12-19|1009.93
#2014-12-22|1017.30
#2014-12-23|1016.90
#2014-12-24|1016.75
#2014-12-25|1015.78
#2014-12-26|1017.97
#2014-12-29|1015.34
#2014-12-30|1008.05
#2014-12-31|1003.39
#2015-01-01|1003.66
#2015-01-02|1000.06
#2015-01-05| 983.28
#2015-01-06| 978.53
#2015-01-07| 979.06
#2015-01-08| 997.58
#2015-01-09| 996.68
#2015-01-12|1000.47
#2015-01-13|1007.22
#2015-01-14|1003.97
#2015-01-15|1008.34
#2015-01-16|1012.90
#2015-01-19|1018.63
#2015-01-20|1023.37
#2015-01-21|1032.73
#2015-01-22|1036.07
#2015-01-23|1038.66
#2015-01-26|1036.18
#2015-01-27|1035.78
#2015-01-28|1033.02
#2015-01-29|1030.85
#2015-01-30|1019.87
#2015-02-02|1028.21
#2015-02-03|1042.27
#2015-02-04|1046.61
#2015-02-05|1049.96
#2015-02-06|1051.22
#2015-02-09|1045.55
#2015-02-10|1051.19
#2015-02-11|1044.76
#2015-02-12|1053.26
#2015-02-13|1059.17
#2015-02-16|1059.24
#2015-02-17|1057.38
#2015-02-18|1051.99
#2015-02-19|1052.11
#2015-02-20|1054.08
#2015-02-23|1051.17
#2015-02-24|1054.73
#2015-02-25|1059.17
#2015-02-26|1062.35
#2015-02-27|1062.48
#2015-03-02|1060.73
#2015-03-03|1055.13
#2015-03-04|1048.74
#2015-03-05|1049.01
#2015-03-06|1033.12
#2015-03-09|1024.53
#2015-03-10|1006.90
#2015-03-11|1007.83
#2015-03-12|1019.41
#2015-03-13|1015.57
#2015-03-16|1022.26
#2015-03-17|1021.83
#2015-03-18|1029.57
#2015-03-19|1026.82
#2015-03-20|1036.88
#2015-03-23|1042.55
#2015-03-24|1043.64
#2015-03-25|1039.28
#2015-03-26|1033.63
#2015-03-27|1030.71
#2015-03-30|1032.60
#2015-03-31|1024.37
#2015-04-01|1030.29
#2015-04-02|1042.08
#2015-04-03|1045.10
#2015-04-06|1051.68
#2015-04-07|1048.99
#2015-04-08|1050.76
#2015-04-09|1050.47
#2015-04-10|1052.87
#2015-04-13|1054.82
#2015-04-14|1060.33
#2015-04-15|1058.44
#2015-04-16|1060.55
#2015-04-17|1055.46
#2015-04-20|1060.84
#2015-04-21|1065.78
#2015-04-22|1069.49
#2015-04-23|1083.04
#2015-04-24|1089.39
#2015-04-27|1092.91
#2015-04-28|1099.19
#2015-04-29|1096.90
#2015-04-30|1084.48
#2015-05-01|1081.42
#2015-05-04|1085.53
#2015-05-05|1074.88
#2015-05-06|1075.33
#2015-05-07|1066.31
#2015-05-08|1077.91
#2015-05-11|1076.38
#2015-05-12|1074.18
#2015-05-13|1078.26
#2015-05-14|1080.71
#2015-05-15|1085.48
#2015-05-18|1085.93
#2015-05-19|1075.61
#2015-05-20|1079.57
#2015-05-21|1084.27
#2015-05-22|1082.37
#2015-05-25|1079.29
#2015-05-26|1070.26
#2015-05-27|1071.23
#2015-05-28|1066.77
#2015-05-29|1063.37
#2015-06-01|1058.78
#2015-06-02|1064.52
#2015-06-03|1071.35
#2015-06-04|1064.46
#2015-06-05|1046.77
#2015-06-08|1046.43
#2015-06-09|1042.44
#2015-06-10|1056.29
#2015-06-11|1058.63
#2015-06-12|1058.24
#2015-06-15|1048.88
#2015-06-16|1050.72
#2015-06-17|1050.66
#2015-06-18|1063.50
#2015-06-19|1063.21
#2015-06-22|1080.99
#2015-06-23|1086.53
#2015-06-24|1080.81
#2015-06-25|1083.30
#2015-06-26|1077.12
#2015-06-29|1059.67
#2015-06-30|1057.46
#2015-07-01|1061.01
#2015-07-02|1064.02
#2015-07-03|1059.94
#2015-07-06|1046.81
#2015-07-07|1038.74
#2015-07-08|1032.77
#2015-07-09|1037.53
#2015-07-10|1057.80
#2015-07-13|1062.26
#2015-07-14|1068.88
#2015-07-15|1067.06
#2015-07-16|1077.90
#2015-07-17|1076.34
#2015-07-20|1078.06
#2015-07-21|1072.69
#2015-07-22|1062.12
#2015-07-23|1059.95
#2015-07-24|1056.52
#2015-07-27|1048.94
#2015-07-28|1048.84
#2015-07-29|1062.76
#2015-07-30|1059.83
#2015-07-31|1067.68
#2015-08-03|1070.18
#2015-08-04|1067.93
#2015-08-05|1068.11
#2015-08-06|1063.70
#2015-08-07|1061.20
#2015-08-10|1077.03
#2015-08-11|1072.85
#2015-08-12|1064.92
#2015-08-13|1060.33
#2015-08-14|1059.88
#2015-08-17|1059.28
#2015-08-18|1057.12
#2015-08-19|1050.57
#2015-08-20|1041.53
#2015-08-21|1026.65
#2015-08-24| 989.73
#2015-08-25| 989.87
#2015-08-26| 994.59
#2015-08-27|1015.43
#2015-08-28|1015.42
#2015-08-31|1013.07
#2015-09-01| 989.89
#2015-09-02| 993.86
#2015-09-03|1003.94
#2015-09-04| 987.64
#2015-09-07| 988.83
#2015-09-08|1002.52
#2015-09-09|1011.25
#2015-09-10|1001.26
#2015-09-11| 995.58
#2015-09-14| 986.38
#2015-09-15| 985.95
#2015-09-16| 993.43
#2015-09-17| 992.10
#2015-09-18| 990.18
#2015-09-21| 986.46
#2015-09-22| 973.84
#2015-09-23| 969.66
#2015-09-24| 963.21
#2015-09-25| 970.67
#2015-09-28| 955.79
#2015-09-29| 943.18
#2015-09-30| 956.25
#2015-10-01| 951.92
#2015-10-02| 954.52
#2015-10-05| 977.84
#2015-10-06| 983.86
#2015-10-07| 989.55
#2015-10-08| 990.16
#2015-10-09| 996.19
#2015-10-12| 998.62
#2015-10-13| 989.80
#2015-10-14| 981.61
#2015-10-15| 996.33
#2015-10-16|1001.72
#2015-10-19|1000.87
#2015-10-20|1007.38
#2015-10-21|1005.20
#2015-10-22|1018.26
#2015-10-23|1026.44
#2015-10-26|1027.19
#2015-10-27|1017.49
#2015-10-28|1025.59
#2015-10-29|1020.07
#2015-10-30|1024.72
#2015-11-02|1023.36
#2015-11-03|1020.47
#2015-11-04|1019.69
#2015-11-05|1017.13
#2015-11-06|1006.49
#2015-11-09| 997.87
#2015-11-10| 999.02
#2015-11-11|1005.69
#2015-11-12| 999.00
#2015-11-13| 988.46
#2015-11-16| 995.82
#2015-11-17|1005.94
#2015-11-18|1005.58
#2015-11-19|1015.27
#2015-11-20|1013.84
#2015-11-23|1006.19
#2015-11-24|1002.03
#2015-11-25|1001.81
#2015-11-26|1008.10
#2015-11-27|1007.78
#2015-11-30|1004.18
#2015-12-01|1008.26
#2015-12-02|1002.74
#2015-12-03| 996.26
#2015-12-04| 999.31
#2015-12-07|1001.67
#2015-12-08| 990.83
#2015-12-09| 988.48
#2015-12-10| 984.89
#2015-12-11| 972.58
#2015-12-14| 968.01
#2015-12-15| 978.40
#2015-12-16| 993.40
#2015-12-17| 992.18
#2015-12-18| 979.56
#2015-12-21| 980.05
#2015-12-22| 986.12
#2015-12-23| 999.16
#2015-12-24| 999.70
#2015-12-25| 999.49
#2015-12-28| 999.43
#2015-12-29|1005.43
#2015-12-30| 999.29
#2015-12-31| 993.91
#2016-01-01| 993.93
#2016-01-04| 975.22
#2016-01-05| 979.42
#2016-01-06| 974.61
#2016-01-07| 963.46
#2016-01-08| 962.16
#2016-01-11| 960.06
#2016-01-12| 956.96
#2016-01-13| 958.22
#2016-01-14| 954.34
#2016-01-15| 942.55
#2016-01-18| 933.72
#2016-01-19| 944.01
#2016-01-20| 920.78
#2016-01-21| 930.50
#2016-01-22| 960.74
#2016-01-25| 959.40
#2016-01-26| 965.10
#2016-01-27| 978.47
#2016-01-28| 974.11
#2016-01-29| 992.22
#2016-02-01|1006.22
#2016-02-02| 994.26
#2016-02-03| 997.11
#2016-02-04|1003.35
#2016-02-05| 999.70
#2016-02-08| 988.89
#2016-02-09| 981.40
#2016-02-10| 975.09
#2016-02-11| 966.12
#2016-02-12| 966.97
#2016-02-15| 981.30
#2016-02-16| 986.55
#2016-02-17| 998.57
#2016-02-18|1006.30
#2016-02-19| 993.88
#2016-02-22|1004.00
#2016-02-23| 995.08
#2016-02-24| 989.88
#2016-02-25|1003.90
#2016-02-26|1000.64
#2016-02-29|1001.45
#2016-03-01|1014.92
#2016-03-02|1023.85
#2016-03-03|1029.95
#2016-03-04|1029.70
#2016-03-07|1029.08
#2016-03-08|1029.73
#2016-03-09|1031.01
#2016-03-10|1030.57
#2016-03-11|1045.26
#2016-03-14|1045.98
#2016-03-15|1041.85
#2016-03-16|1043.82
#2016-03-17|1058.29
#2016-03-18|1052.45
#2016-03-21|1053.22
#2016-03-22|1052.86
#2016-03-23|1046.13
#2016-03-24|1044.27
#2016-03-25|1042.88
#2016-03-28|1046.45
#2016-03-29|1053.61
#2016-03-30|1066.78
#2016-03-31|1061.85
#2016-04-01|1052.42
#2016-04-04|1054.57
#2016-04-05|1039.68
#2016-04-06|1041.76
#2016-04-07|1041.35
#2016-04-08|1048.76
#2016-04-11|1049.77
#2016-04-12|1053.15
#2016-04-13|1055.73
#2016-04-14|1061.01
#2016-04-15|1065.44
#2016-04-18|1065.25
#2016-04-19|1081.32
#2016-04-20|1077.18
#2016-04-21|1067.14
#2016-04-22|1065.60
#2016-04-25|1062.39
#2016-04-26|1062.61
#2016-04-27|1068.88
#2016-04-28|1065.01
#2016-04-29|1063.26
#2016-05-02|1068.53
#2016-05-03|1060.90
#2016-05-04|1051.27
#2016-05-05|1047.93
#2016-05-06|1047.05
#2016-05-09|1045.55
#2016-05-10|1060.13
#2016-05-11|1060.52
#2016-05-12|1065.22
#2016-05-13|1053.70
#2016-05-16|1056.84
#2016-05-17|1056.30
#2016-05-18|1048.06
#2016-05-19|1034.91
#2016-05-20|1041.23
#2016-05-23|1037.19
#2016-05-24|1041.89
#2016-05-25|1054.12
#2016-05-26|1057.40
#2016-05-27|1059.20
#2016-05-30|1060.11
#2016-05-31|1059.22
#2016-06-01|1053.86
#2016-06-02|1054.97
#2016-06-03|1063.30
#2016-06-06|1066.70
#2016-06-07|1078.07
#2016-06-08|1078.90
#2016-06-09|1071.69
#2016-06-10|1063.54
#2016-06-13|1049.39
#2016-06-14|1041.48
#2016-06-15|1043.55
#2016-06-16|1040.25
#2016-06-17|1049.78
#2016-06-20|1068.97
#2016-06-21|1073.53
#2016-06-22|1078.38
#2016-06-23|1092.12
#2016-06-24|1044.47
#2016-06-27|1039.55
#2016-06-28|1054.86
#2016-06-29|1080.92
#2016-06-30|1091.91
#2016-07-01|1098.35
#2016-07-04|1101.10
#2016-07-05|1093.56
#2016-07-06|1085.64
#2016-07-07|1082.59
#2016-07-08|1086.90
#2016-07-11|1094.13
#2016-07-12|1099.67
#2016-07-13|1102.28
#2016-07-14|1106.84
#2016-07-15|1106.77
#2016-07-18|1104.57
#2016-07-19|1094.88
#2016-07-20|1097.33
#2016-07-21|1096.05
#2016-07-22|1104.63
#2016-07-25|1102.10
#2016-07-26|1098.83
#2016-07-27|1101.34
#2016-07-28|1097.44
#2016-07-29|1110.35
#2016-08-01|1112.32
#2016-08-02|1106.46
#2016-08-03|1103.85
#2016-08-04|1102.52
#2016-08-05|1102.39
#2016-08-08|1103.33
#2016-08-09|1111.95
#2016-08-10|1116.16
#2016-08-11|1120.97
#2016-08-12|1120.33
#2016-08-15|1122.03
#2016-08-16|1110.44
#2016-08-17|1108.24
#2016-08-18|1106.10
#2016-08-19|1095.98
#2016-08-22|1096.05
#2016-08-23|1099.99
#2016-08-24|1096.29
#2016-08-25|1096.48
#2016-08-26|1093.40
#2016-08-29|1090.36
#2016-08-30|1084.03
#2016-08-31|1080.35
#2016-09-01|1081.97
#2016-09-02|1088.83
#2016-09-05|1092.69
#2016-09-06|1101.78
#2016-09-07|1102.65
#2016-09-08|1103.17
#2016-09-09|1078.76
#2016-09-12|1077.85
#2016-09-13|1062.92
#2016-09-14|1059.13
#2016-09-15|1062.89
#2016-09-16|1059.58
#2016-09-19|1063.14
#2016-09-20|1063.24
#2016-09-21|1076.67
#2016-09-22|1092.33
#2016-09-23|1091.55
#2016-09-26|1085.68
#2016-09-27|1088.00
#2016-09-28|1084.29
#2016-09-29|1086.32
#2016-09-30|1077.64
#2016-10-03|1079.12
#2016-10-04|1072.99
#2016-10-05|1063.75
#2016-10-06|1056.67
#2016-10-07|1048.77
#2016-10-10|1052.81
#2016-10-11|1050.54
#2016-10-12|1046.00
#2016-10-13|1043.70
#2016-10-14|1050.56
#2016-10-17|1048.10
#2016-10-18|1054.48
#2016-10-19|1056.17
#2016-10-20|1046.22
#2016-10-21|1035.68
#2016-10-24|1034.78
#2016-10-25|1035.83
#2016-10-26|1036.25
#2016-10-27|1037.07
#2016-10-28|1034.76
#2016-10-31|1037.04
#2016-11-01|1032.91
#2016-11-02|1023.13
#2016-11-03|1022.26
#2016-11-04|1014.59
#2016-11-07|1018.19
#2016-11-08|1021.88
#2016-11-09|1011.83
#2016-11-10| 996.02
#2016-11-11| 982.48
#2016-11-14| 969.81
#2016-11-15| 977.98
#2016-11-16| 983.04
#2016-11-17| 989.08
#2016-11-18| 982.99
#2016-11-21| 988.45
#2016-11-22| 999.20
#2016-11-23| 997.90
#2016-11-24| 998.65
#2016-11-25|1005.31
#2016-11-28|1007.91
#2016-11-29|1007.45
#2016-11-30|1000.04
#2016-12-01| 998.45
#2016-12-02| 996.55
#2016-12-05| 996.95
#2016-12-06|1005.92
#2016-12-07|1021.44
#2016-12-08|1027.59
#2016-12-09|1026.16
#2016-12-12|1032.54
#2016-12-13|1044.99
#2016-12-14|1042.27
#2016-12-15|1029.70
#2016-12-16|1031.79
#2016-12-19|1039.81
#2016-12-20|1041.69
#2016-12-21|1040.14
#2016-12-22|1042.70
#2016-12-23|1044.25
#2016-12-26|1042.21
#2016-12-27|1042.13
#2016-12-28|1039.49
#2016-12-29|1047.42
#2016-12-30|1047.74
#2017-01-02|1049.29
#2017-01-03|1053.02
#2017-01-04|1063.33
#2017-01-05|1077.01
#2017-01-06|1070.44
#2017-01-09|1062.86
#2017-01-10|1066.45
#2017-01-11|1061.56
#2017-01-12|1071.71
#2017-01-13|1072.77
#2017-01-16|1067.57
#2017-01-17|1072.02
#2017-01-18|1069.22
#2017-01-19|1065.35
#2017-01-20|1073.50
#2017-01-23|1075.72
#2017-01-24|1061.20
#2017-01-25|1059.87
#2017-01-26|1062.07
#2017-01-27|1064.93
#2017-01-30|1061.08
#2017-01-31|1063.81
#2017-02-01|1059.55
#2017-02-02|1053.99
#2017-02-03|1055.90
#2017-02-06|1051.87
#2017-02-07|1050.12
#2017-02-08|1055.25
#2017-02-09|1059.31
#2017-02-10|1060.13
#2017-02-13|1054.30
#2017-02-14|1048.70
#2017-02-15|1052.96
#2017-02-16|1056.90
#2017-02-17|1057.08
#2017-02-20|1062.33
#2017-02-21|1061.57
#2017-02-22|1065.11
#2017-02-23|1072.50
#2017-02-24|1073.32
#2017-02-27|1067.28
#2017-02-28|1063.46
#2017-03-01|1065.06
#2017-03-02|1063.37
#2017-03-03|1062.54
#2017-03-06|1063.86
#2017-03-07|1061.55
#2017-03-08|1057.86
#2017-03-09|1058.43
#2017-03-10|1065.88
#2017-03-13|1069.78
#2017-03-14|1065.14
#2017-03-15|1071.93
#2017-03-16|1086.26
#2017-03-17|1092.16
#2017-03-20|1091.29
#2017-03-21|1089.46
#2017-03-22|1084.18
#2017-03-23|1084.34
#2017-03-24|1085.80
#2017-03-27|1083.96
#2017-03-28|1087.91
#2017-03-29|1083.88
#2017-03-30|1082.72
#2017-03-31|1076.40
#2017-04-03|1077.95
#2017-04-04|1078.33
#2017-04-05|1077.71
#2017-04-06|1072.38
#2017-04-07|1072.80
#2017-04-10|1070.47
#2017-04-11|1072.52
#2017-04-12|1072.71
#2017-04-13|1068.41
#2017-04-14|1066.49
#2017-04-17|1070.56
#2017-04-18|1067.40
#2017-04-19|1067.93
#2017-04-20|1069.91
#2017-04-21|1064.35
#2017-04-24|1075.73
#2017-04-25|1075.66
#2017-04-26|1078.03
#2017-04-27|1069.89
#2017-04-28|1066.32
#2017-05-01|1065.08
#2017-05-02|1067.69
#2017-05-03|1064.11
#2017-05-04|1061.75
#2017-05-05|1072.31
#2017-05-08|1075.61
#2017-05-09|1071.73
#2017-05-10|1075.91
#2017-05-11|1070.18
#2017-05-12|1078.54
#2017-05-15|1079.11
#2017-05-16|1086.32
#2017-05-17|1080.58
#2017-05-18|1076.96
#2017-05-19|1086.98
#2017-05-22|1096.01
#2017-05-23|1096.33
#2017-05-24|1092.65
#2017-05-25|1099.48
#2017-05-26|1099.40
#2017-05-29|1098.01
#2017-05-30|1101.70
#2017-05-31|1106.28
#2017-06-01|1107.83
#2017-06-02|1111.21
#2017-06-05|1111.84
#2017-06-06|1109.95
#2017-06-07|1108.51
#2017-06-08|1100.77
#2017-06-09|1103.76
#2017-06-12|1106.49
#2017-06-13|1103.23
#2017-06-14|1105.98
#2017-06-15|1094.77
#2017-06-16|1102.88
#2017-06-19|1103.38
#2017-06-20|1095.53
#2017-06-21|1090.35
#2017-06-22|1090.88
#2017-06-23|1091.67
#2017-06-26|1093.75
#2017-06-27|1085.77
#2017-06-28|1088.38
#2017-06-29|1083.10
#2017-06-30|1079.58
#2017-07-03|1083.30
#2017-07-04|1079.74
#2017-07-05|1076.23
#2017-07-06|1072.14
#2017-07-07|1068.70
#2017-07-10|1066.81
#2017-07-11|1065.25
#2017-07-12|1073.94
#2017-07-13|1077.64
#2017-07-14|1083.42
#2017-07-17|1087.15
#2017-07-18|1086.79
#2017-07-19|1092.42
#2017-07-20|1099.80
#2017-07-21|1101.25
#2017-07-24|1098.63
#2017-07-25|1096.72
#2017-07-26|1106.77
#2017-07-27|1129.97
#2017-07-28|1126.79
#2017-07-31|1127.74
#2017-08-01|1133.97
#2017-08-02|1128.90
#2017-08-03|1130.34
#2017-08-04|1129.36
#2017-08-07|1134.12
#2017-08-08|1130.16
#2017-08-09|1124.78
#2017-08-10|1121.50
#2017-08-11|1116.80
#2017-08-14|1124.33
#2017-08-15|1118.75
#2017-08-16|1119.80
#2017-08-17|1111.01
#2017-08-18|1108.31
#2017-08-21|1113.13
#2017-08-22|1115.72
#2017-08-23|1117.33
#2017-08-24|1115.14
#2017-08-25|1119.72
#2017-08-28|1122.20
#2017-08-29|1119.64
#2017-08-30|1116.96
#2017-08-31|1118.99
#2017-09-01|1117.05
#2017-09-04|1112.51
#2017-09-05|1107.57
#2017-09-06|1102.18
#2017-09-07|1099.61
#2017-09-08|1099.00
#2017-09-11|1102.31
#2017-09-12|1104.54
#2017-09-13|1103.30
#2017-09-14|1096.94
#2017-09-15|1106.07
#2017-09-18|1108.72
#2017-09-19|1122.35
#2017-09-20|1126.25
#2017-09-21|1113.73
#2017-09-22|1118.41
#2017-09-25|1120.55
#2017-09-26|1114.97
#2017-09-27|1113.98
#2017-09-28|1113.28
#2017-09-29|1117.58
#2017-10-02|1112.02
#2017-10-03|1116.09
#2017-10-04|1116.07
#2017-10-05|1116.50
#2017-10-06|1111.52
#2017-10-09|1111.09
#2017-10-10|1119.51
#2017-10-11|1118.92
#2017-10-12|1110.40
#2017-10-13|1112.86
#2017-10-16|1116.82
#2017-10-17|1114.11
#2017-10-18|1111.71
#2017-10-19|1114.59
#2017-10-20|1113.69
#2017-10-23|1110.23
#2017-10-24|1109.47
#2017-10-25|1098.55
#2017-10-26|1097.31
#2017-10-27|1097.36
#2017-10-30|1096.77
#2017-10-31|1094.84
#2017-11-01|1096.98
#2017-11-02|1095.68
#2017-11-03|1089.55
#2017-11-06|1079.79
#2017-11-07|1081.11
#2017-11-08|1082.79
#2017-11-09|1084.34
#2017-11-10|1082.84
#2017-11-13|1075.95
#2017-11-14|1072.54
#2017-11-15|1072.18
#2017-11-16|1083.25
#2017-11-17|1084.73
#2017-11-20|1088.55
#2017-11-21|1088.53
#2017-11-22|1097.40
#2017-11-23|1101.29
#2017-11-24|1105.46
#2017-11-27|1105.95
#2017-11-28|1110.42
#2017-11-29|1119.76
#2017-11-30|1123.71
#2017-12-01|1119.98
#2017-12-04|1126.20
#2017-12-05|1121.98
#2017-12-06|1117.32
#2017-12-07|1120.69
#2017-12-08|1123.13
#2017-12-11|1129.80
#2017-12-12|1137.31
#2017-12-13|1138.70
#2017-12-14|1132.90
#2017-12-15|1127.57
#2017-12-18|1137.25
#2017-12-19|1130.21
#2017-12-20|1129.64
#2017-12-21|1134.40
#2017-12-22|1135.47
#2017-12-25|1136.37
#2017-12-26|1138.16
#2017-12-27|1137.92
#2017-12-28|1141.00
#2017-12-29|1141.18
#2018-01-01|1141.03
#2018-01-02|1144.80
#2018-01-03|1134.59
#2018-01-04|1143.13
#2018-01-05|1147.62
#2018-01-08|1147.80
#2018-01-09|1146.69
#2018-01-10|1137.65
#2018-01-11|1134.14
#2018-01-12|1136.57
#2018-01-15|1142.93
#2018-01-16|1144.50
#2018-01-17|1143.48
#2018-01-18|1143.60
#2018-01-19|1144.86
#2018-01-22|1159.37
#2018-01-23|1161.14
#2018-01-24|1167.02
#2018-01-25|1171.68
#2018-01-26|1175.47
#2018-01-29|1165.75
#2018-01-30|1159.45
#2018-01-31|1161.78
#2018-02-01|1167.20
#2018-02-02|1147.77
#2018-02-05|1119.05
#2018-02-06|1101.04
#2018-02-07|1110.79
#2018-02-08|1089.03
#2018-02-09|1084.01
#2018-02-12|1091.85
#2018-02-13|1092.51
#2018-02-14|1092.58
#2018-02-15|1104.23
#2018-02-16|1110.65
#2018-02-19|1111.22
#2018-02-20|1103.22
#2018-02-21|1097.14
#2018-02-22|1095.95
#2018-02-23|1108.75
#2018-02-26|1118.85
#2018-02-27|1108.45
#2018-02-28|1097.97
#2018-03-01|1090.43
#2018-03-02|1089.67
#2018-03-05|1097.55
#2018-03-06|1105.58
#2018-03-07|1104.18
#2018-03-08|1111.41
#2018-03-09|1113.92
#2018-03-12|1117.64
#2018-03-13|1113.97
#2018-03-14|1108.42
#2018-03-15|1105.30
#2018-03-16|1106.98
#2018-03-19|1100.68
#2018-03-20|1091.56
#2018-03-21|1088.59
#2018-03-22|1080.51
#2018-03-23|1067.23
#2018-03-26|1069.61
#2018-03-27|1077.15
#2018-03-28|1078.58
#2018-03-29|1079.59
#2018-03-30|1081.60
#2018-04-02|1076.88
#2018-04-03|1076.96
#2018-04-04|1080.93
#2018-04-05|1090.45
#2018-04-06|1088.23
#2018-04-09|1092.51
#2018-04-10|1104.88
#2018-04-11|1101.90
#2018-04-12|1099.67
#2018-04-13|1097.27
#2018-04-16|1105.38
#2018-04-17|1106.47
#2018-04-18|1109.22
#2018-04-19|1106.23
#2018-04-20|1104.24
#2018-04-23|1106.62
#2018-04-24|1106.56
#2018-04-25|1106.39
#2018-04-26|1098.60
#2018-04-27|1110.57
#2018-04-30|1101.56
#2018-05-01|1093.68
#2018-05-02|1084.25
#2018-05-03|1078.52
#2018-05-04|1081.39
#2018-05-07|1080.79
#2018-05-08|1074.15
#2018-05-09|1069.16
#2018-05-10|1072.07
#2018-05-11|1084.72
#2018-05-14|1080.28
#2018-05-15|1063.96
#2018-05-16|1060.33
#2018-05-17|1057.13
#2018-05-18|1053.95
#2018-05-21|1055.67
#2018-05-22|1063.63
#2018-05-23|1059.58
#2018-05-24|1059.77
#2018-05-25|1054.98
#2018-05-28|1052.24
#2018-05-29|1043.28
#2018-05-30|1047.08
#2018-05-31|1041.96
#2018-06-01|1044.35
#2018-06-04|1051.22
#2018-06-05|1052.28
#2018-06-06|1063.06
#2018-06-07|1066.85
#2018-06-08|1063.22
#2018-06-11|1071.02
#2018-06-12|1069.99
#2018-06-13|1053.73
#2018-06-14|1058.04
#2018-06-15|1056.08
#2018-06-18|1045.67
#2018-06-19|1043.51
#2018-06-20|1044.33
#2018-06-21|1042.40
#2018-06-22|1049.42
#2018-06-25|1043.35
#2018-06-26|1040.63
#2018-06-27|1039.32
#2018-06-28|1040.81
#2018-06-29|1043.14
#2018-07-02|1036.04
#2018-07-03|1047.00
#2018-07-04|1056.75
#2018-07-05|1063.16
#2018-07-06|1071.89
#2018-07-09|1077.52
#2018-07-10|1079.19
#2018-07-11|1072.47
#2018-07-12|1075.11
#2018-07-13|1072.05
#2018-07-16|1073.85
#2018-07-17|1068.28
#2018-07-18|1066.80
#2018-07-19|1058.43
#2018-07-20|1063.52
#2018-07-23|1061.72
#2018-07-24|1068.52
#2018-07-25|1058.22
#2018-07-26|1062.43
#2018-07-27|1076.25
#2018-07-30|1086.34
#2018-07-31|1081.49
#2018-08-01|1080.21
#2018-08-02|1072.20
#2018-08-03|1079.55
#2018-08-06|1082.61
#2018-08-07|1091.42
#2018-08-08|1096.60
#2018-08-09|1098.15
#2018-08-10|1081.63
#2018-08-13|1074.30
#2018-08-14|1083.22
#2018-08-15|1079.54
#2018-08-16|1089.52
#2018-08-17|1091.64
#2018-08-20|1093.95
#2018-08-21|1093.51
#2018-08-22|1087.95
#2018-08-23|1086.63
#2018-08-24|1091.59
#2018-08-27|1096.92
#2018-08-28|1095.67
#2018-08-29|1091.08
#2018-08-30|1083.62
#2018-08-31|1079.24
#2018-09-03|1078.70
#2018-09-04|1066.53
#2018-09-05|1085.29
#2018-09-06|1065.16
#2018-09-07|1066.80
#2018-09-10|1071.29
#2018-09-11|1077.89
#2018-09-12|1088.93
#2018-09-13|1097.63
#2018-09-14|1095.80
#2018-09-17|1097.93
#2018-09-18|1103.12
#2018-09-19|1095.91
#2018-09-20|1101.34
#2018-09-21|1109.58
#2018-09-24|1104.20
#2018-09-25|1099.78
#2018-09-26|1100.40
#2018-09-27|1102.04
#2018-09-28|1101.30
#2018-10-01|1100.19
#2018-10-02|1098.02
#2018-10-03|1094.84
#2018-10-04|1095.88
#2018-10-05|1092.77
#2018-10-08|1092.17
#2018-10-09|1087.72
#2018-10-10|1085.95
#2018-10-11|1063.25
#2018-10-12|1069.31
#2018-10-15|1067.08
#2018-10-16|1077.83
#2018-10-17|1081.04
#2018-10-18|1081.81
#2018-10-19|1084.75
#2018-10-22|1078.17
#2018-10-23|1076.04
#2018-10-24|1061.54
#2018-10-25|1050.20
#2018-10-26|1035.00
#2018-10-29|1040.18
#2018-10-30|1049.33
#2018-10-31|1056.49
#2018-11-01|1039.57
#2018-11-02|1048.75
#2018-11-05|1052.53
#2018-11-06|1051.84
#2018-11-07|1062.58
#2018-11-08|1065.64
#2018-11-09|1053.90
#2018-11-12|1051.41
#2018-11-13|1054.53
#2018-11-14|1061.45
#2018-11-15|1059.01
#2018-11-16|1069.26
#2018-11-19|1076.75
#2018-11-20|1059.19
#2018-11-21|1062.45
#2018-11-22|1061.53
#2018-11-23|1058.42
#2018-11-26|1070.28
#2018-11-27|1081.07
#2018-11-28|1084.68
#2018-11-29|1085.71
#2018-11-30|1093.76
#2018-12-03|1089.97
#2018-12-04|1080.79
#2018-12-05|1079.10
#2018-12-06|1070.57
#2018-12-07|1069.71
#2018-12-10|1058.48
#2018-12-11|1063.35
#2018-12-12|1068.76
#2018-12-13|1063.00
#2018-12-14|1058.75
#2018-12-17|1054.16
#2018-12-18|1045.81
#2018-12-19|1051.56
#2018-12-20|1034.76
#2018-12-21|1023.78
#2018-12-24|1009.87
#2018-12-25|1001.18
#2018-12-26|1010.73
#2018-12-27|1015.08
#2018-12-28|1025.02
#2018-12-31|1030.85
#2019-01-01|1030.91
#2019-01-02|1033.93
#2019-01-03|1041.28
#2019-01-04|1053.16
#2019-01-07|1062.92
#2019-01-08|1072.67
#2019-01-09|1068.55
#2019-01-10|1073.19
#2019-01-11|1076.98
#2019-01-14|1072.29
#2019-01-15|1072.52
#2019-01-16|1068.85
#2019-01-17|1067.16
#2019-01-18|1073.73
#2019-01-21|1070.96
#2019-01-22|1067.00
#2019-01-23|1074.67
#2019-01-24|1068.83
#2019-01-25|1068.68
#2019-01-28|1064.25
#2019-01-29|1062.20
#2019-01-30|1055.31
#2019-01-31|1070.82
#2019-02-01|1067.80
#2019-02-04|1060.46
#2019-02-05|1063.14
#2019-02-06|1059.07
#2019-02-07|1062.49
#2019-02-08|1061.62
#2019-02-11|1060.40
#2019-02-12|1064.11
#2019-02-13|1066.80
#2019-02-14|1062.83
#2019-02-15|1071.66
#2019-02-18|1077.16
#2019-02-19|1079.06
#2019-02-20|1085.97
#2019-02-21|1086.42
#2019-02-22|1093.84
#2019-02-25|1091.14
#2019-02-26|1089.20
#2019-02-27|1088.55
#2019-02-28|1085.55
#2019-03-01|1080.84
#2019-03-04|1070.87
#2019-03-05|1069.18
#2019-03-06|1065.95
#2019-03-07|1071.43
#2019-03-08|1070.65
#2019-03-11|1081.91
#2019-03-12|1088.88
#2019-03-13|1088.07
#2019-03-14|1091.60
#2019-03-15|1103.75
#2019-03-18|1107.95
#2019-03-19|1107.14
#2019-03-20|1104.13
#2019-03-21|1110.04
#2019-03-22|1112.56
#2019-03-25|1103.71
#2019-03-26|1111.32
#2019-03-27|1109.39
#2019-03-28|1094.80
#2019-03-29|1100.96
#2019-04-01|1107.98
#2019-04-02|1099.56
#2019-04-03|1107.43
#2019-04-04|1109.82
#2019-04-05|1110.82
#2019-04-08|1109.83
#2019-04-09|1109.04
#2019-04-10|1112.27
#2019-04-11|1112.58
#2019-04-12|1115.87
#2019-04-15|1119.29
#2019-04-16|1125.68
#2019-04-17|1118.25
#2019-04-18|1116.67
#2019-04-19|1115.30
#2019-04-22|1114.20
#2019-04-23|1107.59
#2019-04-24|1095.19
#2019-04-25|1088.57
#2019-04-26|1097.90
#2019-04-29|1099.63
#2019-04-30|1099.35
#2019-05-01|1097.82
#2019-05-02|1095.04
#2019-05-03|1097.76
#2019-05-06|1094.09
#2019-05-07|1094.59
#2019-05-08|1090.03
#2019-05-09|1089.39
#2019-05-10|1089.81
#2019-05-13|1081.54
#2019-05-14|1082.75
#2019-05-15|1085.55
#2019-05-16|1089.96
#2019-05-17|1095.13
#2019-05-20|1104.98
#2019-05-21|1110.18
#2019-05-22|1106.46
#2019-05-23|1098.24
#2019-05-24|1107.71
#2019-05-27|1110.17
#2019-05-28|1104.38
#2019-05-29|1100.92
#2019-05-30|1097.82
#2019-05-31|1081.62
#2019-06-03|1092.55
#2019-06-04|1095.23
#2019-06-05|1106.54
#2019-06-06|1113.43
#2019-06-07|1119.99
#2019-06-10|1113.60
#2019-06-11|1119.05
#2019-06-12|1120.69
#2019-06-13|1119.11
#2019-06-14|1118.62
#2019-06-17|1113.67
#2019-06-18|1118.63
#2019-06-19|1126.67
#2019-06-20|1134.51
#2019-06-21|1131.78
#2019-06-24|1135.06
#2019-06-25|1133.07
#2019-06-26|1125.11
#2019-06-27|1133.75
#2019-06-28|1136.92
#2019-07-01|1135.31
#2019-07-02|1143.41
#2019-07-03|1146.74
#2019-07-04|1152.88
#2019-07-05|1151.23
#2019-07-08|1143.42
#2019-07-09|1139.22
#2019-07-10|1144.77
#2019-07-11|1146.12
#2019-07-12|1146.86
#2019-07-15|1148.85
#2019-07-16|1142.20
#2019-07-17|1137.90
#2019-07-18|1133.15
#2019-07-19|1133.51
#2019-07-22|1123.90
#2019-07-23|1126.09
#2019-07-24|1136.40
#2019-07-25|1137.13
#2019-07-26|1145.29
#2019-07-29|1153.99
#2019-07-30|1144.37
#2019-07-31|1136.67
#2019-08-01|1136.64
#2019-08-02|1132.67
#2019-08-05|1117.53
#2019-08-06|1116.15
#2019-08-07|1117.89
#2019-08-08|1122.86
#2019-08-09|1123.20
#2019-08-12|1120.28
#2019-08-13|1118.91
#2019-08-14|1110.56
#2019-08-15|1112.67
#2019-08-16|1122.35
#2019-08-19|1129.78
#2019-08-20|1122.06
#2019-08-21|1124.01
#2019-08-22|1124.87
#2019-08-23|1117.45
#2019-08-26|1116.72
#2019-08-27|1121.02
#2019-08-28|1130.39
#2019-08-29|1134.83
#2019-08-30|1141.77
#2019-09-02|1139.87
#2019-09-03|1139.62
#2019-09-04|1147.12
#2019-09-05|1149.04
#2019-09-06|1152.97
#2019-09-09|1154.37
#2019-09-10|1163.59
#2019-09-11|1175.56
#2019-09-12|1178.57
#2019-09-13|1177.29
#2019-09-16|1169.87
#2019-09-17|1168.99
#2019-09-18|1165.68
#2019-09-19|1169.57
#2019-09-20|1176.60
#2019-09-23|1172.86
#2019-09-24|1174.32
#2019-09-25|1168.14
#2019-09-26|1169.48
#2019-09-27|1166.67
#2019-09-30|1166.64
#2019-10-01|1161.37
#2019-10-02|1152.11
#2019-10-03|1153.78
#2019-10-04|1162.73
#2019-10-07|1168.12
#2019-10-08|1165.13
#2019-10-09|1167.00
#2019-10-10|1175.76
#2019-10-11|1184.07
#2019-10-14|1181.12
#2019-10-15|1190.79
#2019-10-16|1191.13
#2019-10-17|1194.35
#2019-10-18|1201.88
#2019-10-21|1203.53
#2019-10-22|1203.99
#2019-10-23|1196.19
#2019-10-24|1185.58
#2019-10-25|1181.33
#2019-10-28|1189.51
#2019-10-29|1185.72
#2019-10-30|1188.57
#2019-10-31|1194.03
#2019-11-01|1198.87
#2019-11-04|1197.62
#2019-11-05|1200.76
#2019-11-06|1200.05
#2019-11-07|1204.69
#2019-11-08|1199.92
#2019-11-11|1200.71
#2019-11-12|1199.19
#2019-11-13|1196.21
#2019-11-14|1190.57
#2019-11-15|1197.31
#2019-11-18|1201.11
#2019-11-19|1189.77
#2019-11-20|1183.14
#2019-11-21|1183.65
#2019-11-22|1187.26
#2019-11-25|1185.14
#2019-11-26|1184.88
#2019-11-27|1190.81
#2019-11-28|1190.32
#2019-11-29|1188.48
#2019-12-02|1182.46
#2019-12-03|1182.79
#2019-12-04|1189.78
#2019-12-05|1191.14
#2019-12-06|1193.75
#2019-12-09|1192.80
#2019-12-10|1190.20
#2019-12-11|1192.25
#2019-12-12|1193.13
#2019-12-13|1195.61
#2019-12-16|1202.13
#2019-12-17|1203.25
#2019-12-18|1203.00
#2019-12-19|1207.26
#2019-12-20|1213.79
#2019-12-23|1209.28
#2019-12-24|1207.40
#2019-12-25|1207.87
#2019-12-26|1209.76
#2019-12-27|1214.60
#2019-12-30|1211.19
#2019-12-31|1211.73
#2020-01-01|1211.68
#2020-01-02|1211.20
#2020-01-03|1208.45
#2020-01-06|1204.68
#2020-01-07|1203.76
#2020-01-08|1201.91
#2020-01-09|1208.01
#2020-01-10|1207.70
#2020-01-13|1204.69
#2020-01-14|1207.78
#2020-01-15|1205.43
#2020-01-16|1210.07
#2020-01-17|1216.10
#2020-01-20|1220.06
#2020-01-21|1221.22
#2020-01-22|1227.65
#2020-01-23|1221.58
#2020-01-24|1221.78
#2020-01-27|1210.34
#2020-01-28|1218.30
#2020-01-29|1204.07
#2020-01-30|1198.26
#2020-01-31|1196.59
#2020-02-03|1185.74
#2020-02-04|1191.74
#2020-02-05|1197.13
#2020-02-06|1211.62
#2020-02-07|1217.69
#2020-02-10|1215.70
#2020-02-11|1215.30
#2020-02-12|1225.87
#2020-02-13|1221.80
#2020-02-14|1221.49
#2020-02-17|1222.10
#2020-02-18|1219.04
#2020-02-19|1223.75
#2020-02-20|1219.69
#2020-02-21|1221.37
#2020-02-24|1207.75
#2020-02-25|1188.21
#2020-02-26|1179.95
#2020-02-27|1152.62
#2020-02-28|1122.42
#2020-03-02|1154.44
#2020-03-03|1146.63
#2020-03-04|1180.78
#2020-03-05|1172.50
#2020-03-06|1157.92
#2020-03-09|1106.10
#2020-03-10|1109.05
#2020-03-11|1080.77
#2020-03-12| 991.46
#2020-03-13|1021.86
#2020-03-16| 973.97
#2020-03-17|1010.59
#2020-03-18| 979.15
#2020-03-19| 975.08
#2020-03-20| 950.29
#2020-03-23| 924.14
#2020-03-24| 956.00
#2020-03-25| 976.18
#2020-03-26|1018.12
#2020-03-27|1010.58
#2020-03-30|1021.36
#2020-03-31|1010.86
#2020-04-01| 986.80
#2020-04-02|1002.27
#2020-04-03| 990.31
#2020-04-06|1032.88
#2020-04-07|1044.19
#2020-04-08|1045.94
#2020-04-09|1056.01
#2020-04-10|1058.36
#2020-04-13|1052.52
#2020-04-14|1075.40
#2020-04-15|1053.81
#2020-04-16|1055.06
#2020-04-17|1075.45
#2020-04-20|1069.80
#2020-04-21|1041.95
#2020-04-22|1050.98
#2020-04-23|1054.47
#2020-04-24|1051.96
#2020-04-27|1066.86
#2020-04-28|1070.34
#2020-04-29|1083.94
#2020-04-30|1069.89
#2020-05-01|1059.48
#2020-05-04|1049.73
#2020-05-05|1055.79
#2020-05-06|1043.67
#2020-05-07|1041.04
#2020-05-08|1064.82
#2020-05-11|1056.24
#2020-05-12|1056.60
#2020-05-13|1040.68
#2020-05-14|1037.10
#2020-05-15|1036.35
#2020-05-18|1060.37
#2020-05-19|1048.30
#2020-05-20|1055.00
#2020-05-21|1049.34
#2020-05-22|1049.02
#2020-05-25|1053.16
#2020-05-26|1065.79
#2020-05-27|1075.71
#2020-05-28|1082.80
#2020-05-29|1089.00
#2020-06-01|1097.25
#2020-06-02|1107.20
#2020-06-03|1119.77
#2020-06-04|1125.67
#2020-06-05|1138.04
#2020-06-08|1149.80
#2020-06-09|1144.01
#2020-06-10|1141.67
#2020-06-11|1105.19
#2020-06-12|1101.62
#2020-06-15|1096.42
#2020-06-16|1116.01
#2020-06-17|1113.89
#2020-06-18|1116.34
#2020-06-19|1115.42
#2020-06-22|1114.37
#2020-06-23|1119.84
#2020-06-24|1100.95
#2020-06-25|1102.99
#2020-06-26|1090.62
#2020-06-29|1100.35
#2020-06-30|1106.53
#2020-07-01|1105.64
#2020-07-02|1115.24
#2020-07-03|1118.25
#2020-07-06|1132.02
#2020-07-07|1125.24
#2020-07-08|1126.20
#2020-07-09|1123.08
#2020-07-10|1131.54
#2020-07-13|1133.64
#2020-07-14|1140.35
#2020-07-15|1143.23
#2020-07-16|1145.39
#2020-07-17|1147.27
#2020-07-20|1148.14
#2020-07-21|1152.40
#2020-07-22|1149.26
#2020-07-23|1145.04
#2020-07-24|1142.87
#2020-07-27|1144.56
#2020-07-28|1149.90
#2020-07-29|1152.94
#2020-07-30|1147.78
#2020-07-31|1137.96
#2020-08-03|1144.44
#2020-08-04|1156.75
#2020-08-05|1153.39
#2020-08-06|1149.35
#2020-08-07|1153.57
#2020-08-10|1158.79
#2020-08-11|1156.90
#2020-08-12|1163.17
#2020-08-13|1166.15
#2020-08-14|1166.14
#2020-08-17|1165.17
#2020-08-18|1169.59
#2020-08-19|1172.28
#2020-08-20|1162.98
#2020-08-21|1161.33
#2020-08-24|1171.88
#2020-08-25|1171.47
#2020-08-26|1176.37
#2020-08-27|1170.46
#2020-08-28|1170.06
#2020-08-31|1162.21
#2020-09-01|1172.97
#2020-09-02|1178.99
#2020-09-03|1168.59
#2020-09-04|1154.36
#2020-09-07|1151.50
#2020-09-08|1143.92
#2020-09-09|1151.56
#2020-09-10|1145.46
#2020-09-11|1146.29
#2020-09-14|1157.97
#2020-09-15|1161.14
#2020-09-16|1166.54
#2020-09-17|1162.45
#2020-09-18|1158.18
#2020-09-21|1138.53
#2020-09-22|1146.49
#2020-09-23|1128.43
#2020-09-24|1120.38
#2020-09-25|1125.60
#2020-09-28|1139.69
#2020-09-29|1139.86
#2020-09-30|1144.98
#2020-10-01|1146.85
#2020-10-02|1142.63
#2020-10-05|1157.19
#2020-10-06|1155.49
#2020-10-07|1159.96
#2020-10-08|1169.60
#2020-10-09|1170.64
#2020-10-12|1182.36
#2020-10-13|1178.38
#2020-10-14|1172.13
#2020-10-15|1163.14
#2020-10-16|1163.04
#2020-10-19|1152.15
#2020-10-20|1149.01
#2020-10-21|1153.24
#2020-10-22|1159.26
#2020-10-23|1160.19
#2020-10-26|1145.20
#2020-10-27|1137.81
#2020-10-28|1114.58
#2020-10-29|1113.70
#2020-10-30|1113.28
#2020-11-02|1119.12
#2020-11-03|1132.27
#2020-11-04|1141.12
#2020-11-05|1164.52
#2020-11-06|1171.22
#2020-11-09|1193.69
#2020-11-10|1202.39
#2020-11-11|1207.82
#2020-11-12|1211.08
#2020-11-13|1223.67
#2020-11-16|1234.83
#2020-11-17|1232.89
#2020-11-18|1225.87
#2020-11-19|1226.39
#2020-11-20|1228.37
#2020-11-23|1232.62
#2020-11-24|1250.39
#2020-11-25|1249.31
#2020-11-26|1253.88
#2020-11-27|1259.15
#2020-11-30|1250.96
#2020-12-01|1257.93
#2020-12-02|1261.21
#2020-12-03|1271.74
#2020-12-04|1274.58
#2020-12-07|1275.44
#2020-12-08|1278.52
#2020-12-09|1284.19
#2020-12-10|1284.09
#2020-12-11|1279.20
#2020-12-14|1280.37
#2020-12-15|1284.31
#2020-12-16|1283.84
#2020-12-17|1287.12
#2020-12-18|1288.86
#2020-12-21|1273.70
#2020-12-22|1265.09
#2020-12-23|1271.94
#2020-12-24|1274.53
#2020-12-25|1272.48
#2020-12-28|1275.25
#2020-12-29|1283.87
#2020-12-30|1278.22
#2020-12-31|1283.99
#2021-01-01|1284.20
#2021-01-04|1284.58
#2021-01-05|1285.45
#2021-01-06|1295.01
#2021-01-07|1296.40
#2021-01-08|1298.89
#2021-01-11|1294.36
#2021-01-12|1288.40
#2021-01-13|1291.08
#2021-01-14|1295.10
#2021-01-15|1288.08
#2021-01-18|1286.81
#2021-01-19|1291.54
#2021-01-20|1296.74
#2021-01-21|1297.36
#2021-01-22|1291.50
#2021-01-25|1299.72
#2021-01-26|1301.87
#2021-01-27|1283.47
#2021-01-28|1283.36
#2021-01-29|1260.51
#2021-02-01|1270.72
#2021-02-02|1280.82
#2021-02-03|1284.64
#2021-02-04|1294.52
#2021-02-05|1298.55
#2021-02-08|1306.72
#2021-02-09|1314.65
#2021-02-10|1313.69
#2021-02-11|1315.09
#2021-02-12|1311.65
#2021-02-15|1317.34
#2021-02-16|1318.37
#2021-02-17|1323.00
#2021-02-18|1315.96
#2021-02-19|1314.18
#2021-02-22|1308.74
#2021-02-23|1309.12
#2021-02-24|1302.41
#2021-02-25|1298.03
#2021-02-26|1276.57
#2021-03-01|1298.05
#2021-03-02|1293.22
#2021-03-03|1291.95
#2021-03-04|1280.05
#2021-03-05|1293.83
#2021-03-08|1298.26
#2021-03-09|1302.95
#2021-03-10|1322.36
#2021-03-11|1323.17
#2021-03-12|1331.69
#2021-03-15|1339.16
#2021-03-16|1351.69
#2021-03-17|1349.63
#2021-03-18|1340.76
#2021-03-19|1332.82
#2021-03-22|1342.83
#2021-03-23|1341.05
#2021-03-24|1327.86
#2021-03-25|1330.61
#2021-03-26|1341.02
#2021-03-29|1342.83
#2021-03-30|1339.66
#2021-03-31|1332.09
#2021-04-01|1338.91
#2021-04-02|1342.06
#2021-04-05|1354.25
#2021-04-06|1357.20
#2021-04-07|1357.35
#2021-04-08|1354.61
#2021-04-09|1351.34
#2021-04-12|1348.98
#2021-04-13|1351.71
#2021-04-14|1347.78
#2021-04-15|1358.47
#2021-04-16|1370.81
#2021-04-19|1367.95
#2021-04-20|1359.92
#2021-04-21|1366.30
#2021-04-22|1370.30
#2021-04-23|1370.93
#2021-04-26|1369.69
#2021-04-27|1364.11
#2021-04-28|1362.69
#2021-04-29|1379.10
#2021-04-30|1372.76
#2021-05-03|1378.84
#2021-05-04|1376.62
#2021-05-05|1382.26
#2021-05-06|1396.54
#2021-05-07|1411.86
#2021-05-10|1415.75
#2021-05-11|1400.36
#2021-05-12|1382.78
#2021-05-13|1383.06
#2021-05-14|1400.02
#2021-05-17|1384.59
#2021-05-18|1375.89
#2021-05-19|1362.47
#2021-05-20|1376.18
#2021-05-21|1378.55
#2021-05-24|1384.96
#2021-05-25|1381.06
#2021-05-26|1382.88
#2021-05-27|1383.62
#2021-05-28|1387.36
#2021-05-31|1386.83
#2021-06-01|1384.27
#2021-06-02|1385.46
#2021-06-03|1384.63
#2021-06-04|1393.53
#2021-06-07|1397.10
#2021-06-08|1394.86
#2021-06-09|1392.99
#2021-06-10|1401.59
#2021-06-11|1402.10
#2021-06-14|1401.51
#2021-06-15|1400.17
#2021-06-16|1392.98
#2021-06-17|1385.16
#2021-06-18|1369.07
#2021-06-21|1379.65
#2021-06-22|1387.82
#2021-06-23|1377.19
#2021-06-24|1383.49
#2021-06-25|1390.30
#2021-06-28|1387.27
#2021-06-29|1383.66
#2021-06-30|1386.21
#2021-07-01|1389.75
#2021-07-02|1396.70
#2021-07-05|1395.03
#2021-07-06|1389.05
#2021-07-07|1391.49
#2021-07-08|1388.04
#2021-07-09|1394.68
#2021-07-12|1397.93
#2021-07-13|1396.81
#2021-07-14|1397.52
#2021-07-15|1394.11
#2021-07-16|1391.00
#2021-07-19|1370.87
#2021-07-20|1374.32
#2021-07-21|1382.20
#2021-07-22|1385.96
#2021-07-23|1394.62
#2021-07-26|1396.99
#2021-07-27|1395.72
#2021-07-28|1387.84
#2021-07-29|1393.04
#2021-07-30|1392.07
#2021-08-02|1398.23
#2021-08-03|1403.15
#2021-08-04|1395.50
#2021-08-05|1397.03
#2021-08-06|1394.89
#2021-08-09|1392.45
#2021-08-10|1397.05
#2021-08-11|1402.54
#2021-08-12|1405.78
#2021-08-13|1410.53
#2021-08-16|1407.93
#2021-08-17|1406.30
#2021-08-18|1399.21
#2021-08-19|1397.07
#2021-08-20|1403.96
#2021-08-23|1412.30
#2021-08-24|1413.60
#2021-08-25|1412.85
#2021-08-26|1406.21
#2021-08-27|1412.29
#2021-08-30|1416.88
#2021-08-31|1419.27
#2021-09-01|1424.00
#2021-09-02|1430.00
#2021-09-03|1429.20
#2021-09-06|1434.13
#2021-09-07|1429.19
#2021-09-08|1429.02
#2021-09-09|1421.64
#2021-09-10|1414.14
#2021-09-13|1418.09
#2021-09-14|1398.32
#2021-09-15|1399.56
#2021-09-16|1396.71
#2021-09-17|1393.50
#2021-09-20|1380.01
#2021-09-21|1373.41
#2021-09-22|1378.07
#2021-09-23|1386.69
#2021-09-24|1385.12
#2021-09-27|1382.79
#2021-09-28|1365.62
#2021-09-29|1368.29
#2021-09-30|1358.94
#2021-10-01|1365.60
#2021-10-04|1361.32
#2021-10-05|1363.85
#2021-10-06|1354.60
#2021-10-07|1365.95
#2021-10-08|1352.39
#2021-10-11|1337.09
#2021-10-12|1325.64
#2021-10-13|1330.26
#2021-10-14|1345.74
#2021-10-15|1345.89
#2021-10-18|1339.30
#2021-10-19|1350.01
#2021-10-20|1365.94
#2021-10-21|1357.21
#2021-10-22|1352.30
#2021-10-25|1344.72
#2021-10-26|1350.88
#2021-10-27|1342.24
#2021-10-28|1338.99
#2021-10-29|1325.32
#2021-11-01|1334.77
#2021-11-02|1339.73
#2021-11-03|1345.61
#2021-11-04|1341.68
#2021-11-05|1350.52
#2021-11-08|1348.69
#2021-11-09|1355.89
#2021-11-10|1357.65
#2021-11-11|1352.20
#2021-11-12|1357.13
#2021-11-15|1357.18
#2021-11-16|1353.64
#2021-11-17|1349.79
#2021-11-18|1332.81
#2021-11-19|1324.27
#2021-11-22|1330.28
#2021-11-23|1333.65
#2021-11-24|1330.04
#2021-11-25|1333.39
#2021-11-26|1313.60
#2021-11-29|1311.65
#2021-11-30|1283.59
#2021-12-01|1280.00
#2021-12-02|1296.23
#2021-12-03|1297.91
#2021-12-06|1299.47
#2021-12-07|1301.30
#2021-12-08|1298.06
#2021-12-09|1292.60
#2021-12-10|1298.78
#2021-12-13|1291.25
#2021-12-14|1294.18
#2021-12-15|1295.64
#2021-12-16|1316.75
#2021-12-17|1320.20
#2021-12-20|1310.23
#2021-12-21|1321.27
#2021-12-22|1327.41
#2021-12-23|1337.19
#2021-12-24|1336.21
#2021-12-27|1339.23
#2021-12-28|1343.98
#2021-12-29|1343.45
#2021-12-30|1343.64
#2021-12-31|1341.31
#2022-01-03|1343.57
#2022-01-04|1341.76
#2022-01-05|1339.77
#2022-01-06|1338.17
#2022-01-07|1337.18
#2022-01-10|1337.29
#2022-01-11|1343.64
#2022-01-12|1351.37
#2022-01-13|1351.24
#2022-01-14|1348.51
#2022-01-17|1347.37
#2022-01-18|1334.03
#2022-01-19|1329.05
#2022-01-20|1326.32
#2022-01-21|1310.61
#2022-01-24|1304.35
#2022-01-25|1300.33
#2022-01-26|1279.32
#2022-01-27|1269.15
#2022-01-28|1293.60
#2022-01-31|1307.25
#2022-02-01|1306.46
#2022-02-02|1315.66
#2022-02-03|1320.19
#2022-02-04|1313.91
#2022-02-07|1314.79
#2022-02-08|1318.14
#2022-02-09|1338.03
#2022-02-10|1324.32
#2022-02-11|1314.50
#2022-02-14|1301.71
#2022-02-15|1315.68
#2022-02-16|1315.75
#2022-02-17|1306.04
#2022-02-18|1304.52
#2022-02-21|1301.90
#2022-02-22|1297.44
#2022-02-23|1279.44
#2022-02-24|1261.85
#2022-02-25|1292.53
#2022-02-28|1285.99
#2022-03-01|1276.99
#2022-03-02|1284.31
#2022-03-03|1283.77
#2022-03-04|1274.14
#2022-03-07|1254.80
#2022-03-08|1234.80
#2022-03-09|1257.21
#2022-03-10|1255.79
#2022-03-11|1251.76
#2022-03-14|1245.55
#2022-03-15|1254.42
#2022-03-16|1269.21
#2022-03-17|1281.92
#2022-03-18|1278.56
#2022-03-21|1276.98
#2022-03-22|1284.22
#2022-03-23|1276.69
#2022-03-24|1282.99
#2022-03-25|1286.89
#2022-03-28|1290.00
#2022-03-29|1303.64
#2022-03-30|1309.39
#2022-03-31|1295.34
#2022-04-01|1307.01
#2022-04-04|1316.60
#2022-04-05|1314.03
#2022-04-06|1310.39
#2022-04-07|1305.90
#2022-04-08|1314.53
#2022-04-11|1311.63
#2022-04-12|1305.80
#2022-04-13|1317.03
#2022-04-14|1309.91
#2022-04-15|1309.11
#2022-04-18|1298.15
#2022-04-19|1304.76
#2022-04-20|1309.97
#2022-04-21|1303.20
#2022-04-22|1270.83
#2022-04-25|1262.17
#2022-04-26|1246.32
#2022-04-27|1233.24
#2022-04-28|1229.72
#2022-04-29|1203.71
#2022-05-02|1207.77
#2022-05-03|1212.45
#2022-05-04|1232.47
#2022-05-05|1216.18
#2022-05-06|1206.50
#2022-05-09|1187.63
#2022-05-10|1190.54
#2022-05-11|1184.23
#2022-05-12|1184.75
#2022-05-13|1202.75
#2022-05-16|1206.99
#2022-05-17|1225.92
#2022-05-18|1210.59
#2022-05-19|1192.09
#2022-05-20|1203.15
#2022-05-23|1217.09
#2022-05-24|1221.92
#2022-05-25|1230.10
#2022-05-26|1242.37
#2022-05-27|1253.45
#2022-05-30|1255.84
#2022-05-31|1248.43
#2022-06-01|1242.43
#2022-06-02|1245.84
#2022-06-03|1235.25
#2022-06-06|1233.92
#2022-06-07|1235.14
#2022-06-08|1228.65
#2022-06-09|1212.32
#2022-06-10|1192.10
#2022-06-13|1159.76
#2022-06-14|1148.01
#2022-06-15|1155.21
#2022-06-16|1135.11
#2022-06-17|1142.12
#2022-06-20|1151.16
#2022-06-21|1163.24
#2022-06-22|1167.91
#2022-06-23|1177.33
#2022-06-24|1189.51
#2022-06-27|1192.81
#2022-06-28|1182.35
#2022-06-29|1179.46
#2022-06-30|1173.46
#2022-07-01|1183.77
#2022-07-04|1188.10
#2022-07-05|1180.36
#2022-07-06|1179.91
#2022-07-07|1186.54
#2022-07-08|1184.89
#2022-07-11|1174.84
#2022-07-12|1176.68
#2022-07-13|1176.40
#2022-07-14|1163.17
#2022-07-15|1178.38
#2022-07-18|1177.53
#2022-07-19|1190.76
#2022-07-20|1187.26
#2022-07-21|1180.21
#2022-07-22|1168.94
#2022-07-25|1168.37
#2022-07-26|1165.23
#2022-07-27|1174.51
#2022-07-28|1170.57
#2022-07-29|1166.32
#2022-08-01|1171.10
#2022-08-02|1163.25
#2022-08-03|1165.12
#2022-08-04|1169.75
#2022-08-05|1167.26
#2022-08-08|1167.60
#2022-08-09|1159.63
#2022-08-10|1175.16
#2022-08-11|1178.21
#2022-08-12|1184.33
#2022-08-15|1188.85
#2022-08-16|1190.92
#2022-08-17|1179.21
#2022-08-18|1181.60
#2022-08-19|1175.26
#2022-08-22|1159.79
#2022-08-23|1153.31
#2022-08-24|1150.58
#2022-08-25|1159.07
#2022-08-26|1141.94
#2022-08-29|1131.69
#2022-08-30|1128.04
#2022-08-31|1123.14
#2022-09-01|1118.24
#2022-09-02|1111.98
#2022-09-05|1106.44
#2022-09-06|1095.09
#2022-09-07|1098.06
#2022-09-08|1101.26
#2022-09-09|1120.66
#2022-09-12|1131.92
#2022-09-13|1097.62
#2022-09-14|1092.99
#2022-09-15|1085.47
#2022-09-16|1081.86
#2022-09-19|1079.67
#2022-09-20|1068.66
#2022-09-21|1050.73
#2022-09-22|1043.77
#2022-09-23|1025.68
#2022-09-26|1008.49
#2022-09-27|1005.43
#2022-09-28|1014.41
#2022-09-29|1004.43
#2022-09-30| 995.00
#2022-10-03|1018.19
#2022-10-04|1042.87
#2022-10-05|1033.49
#2022-10-06|1020.84
#2022-10-07|1002.61
#2022-10-10| 996.25
#2022-10-11| 986.13
#2022-10-12| 978.23
#2022-10-13| 990.94
#2022-10-14| 988.56
#2022-10-17|1005.77
#2022-10-18|1013.91
#2022-10-19|1008.60
#2022-10-20|1013.75
#2022-10-21|1010.27
#2022-10-24|1021.81
#2022-10-25|1041.54
#2022-10-26|1050.12
#2022-10-27|1054.13
#2022-10-28|1071.37
#2022-10-31|1070.65
#2022-11-01|1073.95
#2022-11-02|1069.59
#2022-11-03|1052.99
#2022-11-04|1066.30
#2022-11-07|1074.52
#2022-11-08|1085.48
#2022-11-09|1074.18
#2022-11-10|1104.29
#2022-11-11|1113.92
#2022-11-14|1103.48
#2022-11-15|1103.92
#2022-11-16|1100.40
#2022-11-17|1103.59
#2022-11-18|1115.01
#2022-11-21|1108.12
#2022-11-22|1120.02
#2022-11-23|1126.16
#2022-11-24|1130.80
#2022-11-25|1131.81
#2022-11-28|1121.92
#2022-11-29|1119.59
#2022-11-30|1133.30
#2022-12-01|1142.88
#2022-12-02|1136.52
#2022-12-05|1126.29
#2022-12-06|1116.49
#2022-12-07|1112.77
#2022-12-08|1115.26
#2022-12-09|1118.09
#2022-12-12|1124.37
#2022-12-13|1133.24
#2022-12-14|1122.07
#2022-12-15|1101.20
#2022-12-16|1088.88
#2022-12-19|1082.94
#2022-12-20|1087.56
#2022-12-21|1096.93
#2022-12-22|1096.72
#2022-12-23|1098.97
#2022-12-26|1098.82
#2022-12-27|1102.52
#2022-12-28|1093.16
#2022-12-29|1103.77
#2022-12-30|1102.26
#2023-01-02|1104.71
#2023-01-03|1113.10
#2023-01-04|1125.23
#2023-01-05|1125.62
#2023-01-06|1145.39
#2023-01-09|1151.97
#2023-01-10|1155.68
#2023-01-11|1154.94
#2023-01-12|1168.81
#2023-01-13|1173.12
#2023-01-16|1172.51
#2023-01-17|1167.32
#2023-01-18|1158.42
#2023-01-19|1148.59
#2023-01-20|1159.18
#2023-01-23|1166.04
#2023-01-24|1171.87
#2023-01-25|1181.39
#2023-01-26|1183.82
#2023-01-27|1181.35
#2023-01-30|1180.05
#2023-01-31|1184.28
#2023-02-01|1193.21
#2023-02-02|1205.00
#2023-02-03|1184.84
#2023-02-06|1169.71
#2023-02-07|1169.31
#2023-02-08|1163.10
#2023-02-09|1156.30
#2023-02-10|1159.15
#2023-02-13|1166.66
#2023-02-14|1171.28
#2023-02-15|1173.19
#2023-02-16|1181.08
#2023-02-17|1180.49
#2023-02-20|1183.43
#2023-02-21|1165.21
#2023-02-22|1163.28
#2023-02-23|1156.72
#2023-02-24|1145.85
#2023-02-27|1148.40
#2023-02-28|1143.25
#2023-03-01|1139.54
#2023-03-02|1138.85
#2023-03-03|1149.94
#2023-03-06|1156.17
#2023-03-07|1143.92
#2023-03-08|1142.49
#2023-03-09|1135.09
#2023-03-10|1130.09
#2023-03-13|1127.29
#2023-03-14|1129.62
#2023-03-15|1127.23
#2023-03-16|1134.13
#2023-03-17|1133.80
#2023-03-20|1146.67
#2023-03-21|1151.15
#2023-03-22|1143.13
#2023-03-23|1149.77
#2023-03-24|1149.41
#2023-03-27|1155.99
#2023-03-28|1155.12
#2023-03-29|1166.53
#2023-03-30|1172.11
#2023-03-31|1181.55
#2023-04-03|1186.76
#2023-04-04|1191.80
#2023-04-05|1198.18
#2023-04-06|1197.13
#2023-04-07|1196.38
#2023-04-10|1194.45
#2023-04-11|1196.53
#2023-04-12|1194.05
#2023-04-13|1204.43
#2023-04-14|1200.09
#2023-04-17|1199.01
#2023-04-18|1198.94
#2023-04-19|1185.98
#2023-04-20|1162.31
#2023-04-21|1164.36
#2023-04-24|1159.44
#2023-04-25|1155.59
#2023-04-26|1155.55
#2023-04-27|1177.89
#2023-04-28|1185.54
#2023-05-01|1184.48
#2023-05-02|1163.54
#2023-05-03|1163.80
#2023-05-04|1157.73
#2023-05-05|1164.51
#2023-05-08|1165.37
#2023-05-09|1158.19
#2023-05-10|1161.40
#2023-05-11|1158.59
#2023-05-12|1156.05
#2023-05-15|1158.06
#2023-05-16|1148.50
#2023-05-17|1149.61
#2023-05-18|1149.40
#2023-05-19|1151.03
#2023-05-22|1152.71
#2023-05-23|1145.93
#2023-05-24|1135.38
#2023-05-25|1121.00
#2023-05-26|1129.39
#2023-05-29|1133.86
#2023-05-30|1132.29
#2023-05-31|1128.07
#2023-06-01|1135.08
#2023-06-02|1125.47
#2023-06-05|1131.04
#2023-06-06|1128.05
#2023-06-07|1135.06
#2023-06-08|1137.25
#2023-06-09|1137.70
#2023-06-12|1141.91
#2023-06-13|1146.76
#2023-06-14|1151.68
#2023-06-15|1161.30
#2023-06-16|1159.63
#2023-06-19|1156.74
#2023-06-20|1145.76
#2023-06-21|1141.80
#2023-06-22|1140.25
#2023-06-23|1129.65
#2023-06-26|1136.08
#2023-06-27|1149.15
#2023-06-28|1155.77
#2023-06-29|1158.11
#2023-06-30|1163.18
#2023-07-03|1167.93
#2023-07-04|1167.59
#2023-07-05|1165.60
#2023-07-06|1155.12
#2023-07-07|1153.83
#2023-07-10|1152.76
#2023-07-11|1159.39
#2023-07-12|1166.77
#2023-07-13|1175.20
#2023-07-14|1159.37
#2023-07-17|1145.22
#2023-07-18|1148.60
#2023-07-19|1164.89
#2023-07-20|1166.94
#2023-07-21|1167.44
#2023-07-24|1175.73
#2023-07-25|1174.36
#2023-07-26|1171.55
#2023-07-27|1172.97
#2023-07-28|1171.99
#2023-07-31|1169.56
#2023-08-01|1169.94
#2023-08-02|1154.41
#2023-08-03|1149.83
#2023-08-04|1148.19
#2023-08-07|1151.73
#2023-08-08|1148.80
#2023-08-09|1152.92
#2023-08-10|1159.76
#2023-08-11|1159.19
#2023-08-14|1158.67
#2023-08-15|1155.09
#2023-08-16|1147.58
#2023-08-17|1147.58
#2023-08-18|1145.34
#2023-08-21|1145.78
#2023-08-22|1149.06
#2023-08-23|1154.09
#2023-08-24|1149.77
#2023-08-25|1147.62
#2023-08-28|1158.61
#2023-08-29|1174.71
#2023-08-30|1180.48
#2023-08-31|1182.64
#2023-09-01|1178.74
#2023-09-04|1177.21
#2023-09-05|1163.34
#2023-09-06|1164.73
#2023-09-07|1164.66
#2023-09-08|1163.08
#2023-09-11|1172.89
#2023-09-12|1172.70
#2023-09-13|1174.01
#2023-09-14|1184.25
#2023-09-15|1182.58
#2023-09-18|1178.27
#2023-09-19|1177.25
#2023-09-20|1177.55
#2023-09-21|1160.27
#2023-09-22|1158.89
#2023-09-25|1153.17
#2023-09-26|1141.11
#2023-09-27|1138.77
#2023-09-28|1142.57
#2023-09-29|1142.82
#2023-10-02|1135.56
#2023-10-03|1127.49
#2023-10-04|1119.59
#2023-10-05|1122.58
#2023-10-06|1123.20
#2023-10-09|1133.07
#2023-10-10|1144.99
#2023-10-11|1151.44
#2023-10-12|1146.50
#2023-10-13|1138.93
#2023-10-16|1141.66
#2023-10-17|1148.37
#2023-10-18|1142.14
#2023-10-19|1135.60
#2023-10-20|1128.50
#2023-10-23|1121.97
#2023-10-24|1138.76
#2023-10-25|1129.48
#2023-10-26|1107.81
#2023-10-27|1107.47
#2023-10-30|1118.86
#2023-10-31|1127.83
#2023-11-01|1140.00
#2023-11-02|1160.34
#2023-11-03|1177.28
#2023-11-06|1184.30
#2023-11-07|1178.50
#2023-11-08|1169.71
#2023-11-09|1169.82
#2023-11-10|1168.70
#2023-11-13|1168.03
#2023-11-14|1178.42
#2023-11-15|1191.96
#2023-11-16|1181.37
#2023-11-17|1184.10
#2023-11-20|1193.81
#2023-11-21|1192.74
#2023-11-22|1190.03
#2023-11-23|1191.73
#2023-11-24|1191.14
#2023-11-27|1188.61
#2023-11-28|1196.14
#2023-11-29|1198.75
#2023-11-30|1204.62
#2023-12-01|1204.26
#2023-12-04|1205.31
#2023-12-05|1197.97
#2023-12-06|1201.23
#2023-12-07|1203.36
#2023-12-08|1206.30
#2023-12-11|1207.48
#2023-12-12|1208.74
#2023-12-13|1209.41
#2023-12-14|1226.38
#2023-12-15|1219.77
#2023-12-18|1218.25
#2023-12-19|1218.60
#2023-12-20|1218.47
#2023-12-21|1220.74
#2023-12-22|1226.46
#2023-12-25|1226.80
#2023-12-26|1231.98
#2023-12-27|1241.67
#2023-12-28|1248.20
#2023-12-29|1247.56
#2024-01-01|1247.38
#2024-01-02|1251.60
#2024-01-03|1241.14
#2024-01-04|1237.98
#2024-01-05|1243.07
#2024-01-08|1248.54
#2024-01-09|1240.65
#2024-01-10|1239.24
#2024-01-11|1236.31
#2024-01-12|1242.29
#2024-01-15|1245.82
#2024-01-16|1239.46
#2024-01-17|1224.18
#2024-01-18|1231.53
#2024-01-19|1249.07
#2024-01-22|1256.67
#2024-01-23|1266.01
#2024-01-24|1257.90
#2024-01-25|1266.46
#2024-01-26|1266.76
#2024-01-29|1270.02
#2024-01-30|1270.78
#2024-01-31|1258.55
#2024-02-01|1265.38
#2024-02-02|1259.18
#2024-02-05|1243.95
#2024-02-06|1242.30
#2024-02-07|1234.80
#2024-02-08|1224.52
#2024-02-09|1230.72
#2024-02-12|1233.91
#2024-02-13|1227.88
#2024-02-14|1225.86
#2024-02-15|1227.09
#2024-02-16|1222.96
#2024-02-19|1227.51
#2024-02-20|1229.43
#2024-02-21|1229.44
#2024-02-22|1234.86
#2024-02-23|1235.51
#2024-02-26|1229.17
#2024-02-27|1232.82
#2024-02-28|1229.88
#2024-02-29|1234.73
#2024-03-01|1238.41
#2024-03-04|1239.26
#2024-03-05|1237.63
#2024-03-06|1239.95
#2024-03-07|1237.47
#2024-03-08|1247.62
#2024-03-11|1249.02
#2024-03-12|1249.36
#2024-03-13|1249.90
#2024-03-14|1244.56
#2024-03-15|1234.29
#2024-03-18|1239.42
#2024-03-19|1236.60
#2024-03-20|1249.38
#2024-03-21|1262.55
#2024-03-22|1258.46
#2024-03-25|1256.89
#2024-03-26|1260.01
#2024-03-27|1265.09
#2024-03-28|1270.32
#2024-03-29|1274.20
#2024-04-01|1268.61
#2024-04-02|1270.35
#2024-04-03|1268.39
#2024-04-04|1266.57
#2024-04-05|1258.96
#2024-04-08|1258.22
#2024-04-09|1259.42
#2024-04-10|1247.89
#2024-04-11|1244.73
#2024-04-12|1228.30
#2024-04-15|1217.08
#2024-04-16|1200.86
#2024-04-17|1198.26
#2024-04-18|1208.04
#2024-04-19|1205.19
#2024-04-22|1203.48
#2024-04-23|1211.97
#2024-04-24|1219.82
#2024-04-25|1205.05
#2024-04-26|1209.69
#2024-04-29|1216.29
#2024-04-30|1207.04
#2024-05-01|1205.76
#2024-05-02|1212.45
#2024-05-03|1223.40
#2024-05-06|1225.35
#2024-05-07|1234.80
#2024-05-08|1238.79
#2024-05-09|1235.08
#2024-05-10|1243.80
#2024-05-13|1245.88
#2024-05-14|1250.56
#2024-05-15|1255.69
#2024-05-16|1257.25
#2024-05-17|1253.90
#2024-05-20|1254.07
#2024-05-21|1245.17
#2024-05-22|1246.50
#2024-05-23|1238.22
#2024-05-24|1231.18
#2024-05-27|1237.44
#2024-05-28|1235.91
#2024-05-29|1221.19
#2024-05-30|1227.36
#2024-05-31|1240.14
#2024-06-03|1248.77
#2024-06-04|1250.55
#2024-06-05|1254.19
#2024-06-06|1256.54
#2024-06-07|1250.03
#2024-06-10|1241.59
#2024-06-11|1236.17
#2024-06-12|1238.50
#2024-06-13|1242.08
#2024-06-14|1241.65
#2024-06-17|1238.80
#2024-06-18|1247.96
#2024-06-19|1252.74
#2024-06-20|1257.98
#2024-06-21|1256.50
#2024-06-24|1264.82
#2024-06-25|1264.82
#2024-06-26|1262.76
#2024-06-27|1268.26
#2024-06-28|1276.89
#2024-07-01|1281.23
#2024-07-02|1274.83
#2024-07-03|1280.63
#2024-07-04|1292.28
#2024-07-05|1299.04
#2024-07-08|1298.42
#2024-07-09|1300.26
#2024-07-10|1307.10
#2024-07-11|1316.90
#2024-07-12|1313.42
#2024-07-15|1317.35
#2024-07-16|1323.00
#2024-07-17|1331.50
#2024-07-18|1326.15
#2024-07-19|1311.28
#2024-07-22|1298.80
#2024-07-23|1295.34
#2024-07-24|1292.15
#2024-07-25|1283.33
#2024-07-26|1296.13
#2024-07-29|1301.50
#2024-07-30|1298.22
#2024-07-31|1325.07
#2024-08-01|1316.60
#2024-08-02|1301.71
#2024-08-05|1253.15
#2024-08-06|1262.68
#2024-08-07|1274.21
#2024-08-08|1279.94
#2024-08-09|1289.73
#2024-08-12|1286.49
#2024-08-13|1298.25
#2024-08-14|1308.68
#2024-08-15|1314.91
#2024-08-16|1332.71
#2024-08-19|1341.99
#2024-08-20|1344.72
#2024-08-21|1344.03
#2024-08-22|1342.85
#2024-08-23|1353.19
#2024-08-26|1354.51
#2024-08-27|1356.16
#2024-08-28|1353.03
#2024-08-29|1346.75
#2024-08-30|1352.69
#2024-09-02|1352.03
#2024-09-03|1347.61
#2024-09-04|1332.40
#2024-09-05|1336.04
#2024-09-06|1330.03
#2024-09-09|1332.81
#2024-09-10|1329.87
#2024-09-11|1330.55
#2024-09-12|1348.97
#2024-09-13|1355.08
#2024-09-16|1365.01
#2024-09-17|1355.99
#2024-09-18|1354.38
#2024-09-19|1355.76
#2024-09-20|1359.16
#2024-09-23|1364.77
#2024-09-24|1374.47
#2024-09-25|1367.95
#2024-09-26|1379.72
#2024-09-27|1387.23
#2024-09-30|1376.96
#2024-10-01|1376.31
#2024-10-02|1372.60
#2024-10-03|1365.39
#2024-10-04|1360.81
#2024-10-07|1358.92
#2024-10-08|1357.52
#2024-10-09|1365.70
#2024-10-10|1360.88
#2024-10-11|1363.98
#2024-10-14|1370.93
#2024-10-15|1377.38
#2024-10-16|1384.92
#2024-10-17|1384.11
#2024-10-18|1387.67
#2024-10-21|1376.21
#2024-10-22|1362.50
#2024-10-23|1369.62
#2024-10-24|1365.21
#2024-10-25|1357.01
#2024-10-28|1363.85
#2024-10-29|1368.86
#2024-10-30|1365.55
#2024-10-31|1365.62
#2024-11-01|1365.36
#2024-11-04|1365.06
#2024-11-05|1368.17
#2024-11-06|1379.47
#2024-11-07|1377.02
#2024-11-08|1378.43
#2024-11-11|1374.25
#2024-11-12|1359.65
#2024-11-13|1355.67
#2024-11-14|1342.73
#2024-11-15|1349.76
#2024-11-18|1362.67
#2024-11-19|1359.13
#2024-11-20|1358.41
#2024-11-21|1367.98
#2024-11-22|1375.17
#2024-11-25|1383.68
#2024-11-26|1388.51
#2024-11-27|1391.21
#2024-11-28|1390.43
#2024-11-29|1391.10
#2024-12-02|1388.46
#2024-12-03|1398.30
#2024-12-04|1388.10
#2024-12-05|1397.11
#2024-12-06|1397.41
#2024-12-09|1371.12
#2024-12-10|1369.88
#2024-12-11|1367.89
#2024-12-12|1377.29
#2024-12-13|1376.17
#2024-12-16|1360.36
#2024-12-17|1350.11
#2024-12-18|1338.28
#2024-12-19|1318.66
#2024-12-20|1324.30
#2024-12-23|1327.63
#2024-12-24|1334.28
#2024-12-25|1334.53
#2024-12-26|1334.05
#2024-12-27|1338.11
#2024-12-30|1327.58
#2024-12-31|1330.18
#2025-01-01|1330.46
#2025-01-02|1331.69
#2025-01-03|1338.92
#2025-01-06|1335.40
#2025-01-07|1329.00
#2025-01-08|1330.64
#2025-01-09|1328.76
#2025-01-10|1312.62
#2025-01-13|1307.95
#2025-01-14|1317.66
#2025-01-15|1324.52
#2025-01-16|1330.54
#2025-01-17|1336.37
#2025-01-20|1340.56
#2025-01-21|1349.08
#2025-01-22|1355.30
#2025-01-23|1360.36
#2025-01-24|1366.48
#2025-01-27|1370.20
#2025-01-28|1370.44
#2025-01-29|1377.81
#2025-01-30|1368.88
#2025-01-31|1360.34
#2025-02-03|1358.61
#2025-02-04|1368.75
#2025-02-05|1388.87
#2025-02-06|1391.93
#2025-02-07|1391.79
#2025-02-10|1404.22
#2025-02-11|1409.01
#2025-02-12|1414.51
#2025-02-13|1424.27
#2025-02-14|1436.49
#2025-02-17|1438.18
#2025-02-18|1444.91
#2025-02-19|1452.54
#2025-02-20|1453.82
#2025-02-21|1457.71
#2025-02-24|1458.16
#2025-02-25|1463.21
#2025-02-26|1455.85
#2025-02-27|1451.30
#2025-02-28|1443.33
#2025-03-03|1452.83
#2025-03-04|1433.55
#2025-03-05|1444.27
#2025-03-06|1454.92
#2025-03-07|1468.97
#2025-03-10|1459.93
#2025-03-11|1431.81
#2025-03-12|1423.77
#2025-03-13|1428.37
#2025-03-14|1436.08
#2025-03-17|1457.09
#2025-03-18|1460.06
#2025-03-19|1461.39
#2025-03-20|1462.99
#2025-03-21|1466.59
#2025-03-24|1467.44
#2025-03-25|1465.17
#2025-03-26|1475.57
#2025-03-27|1475.12
#2025-03-28|1468.81
#2025-03-31|1458.16
#2025-04-01|1464.05
#2025-04-02|1457.07
#2025-04-03|1439.34
#2025-04-04|1389.51
#2025-04-07|1341.90
#2025-04-08|1344.42
#2025-04-09|1374.85
#2025-04-10|1400.78
#2025-04-11|1411.27
#2025-04-14|1433.28
#2025-04-15|1442.96
#2025-04-16|1425.92
#2025-04-17|1434.27
#2025-04-18|1436.17
#2025-04-21|1422.02
#2025-04-22|1437.94
#2025-04-23|1448.61
#2025-04-24|1449.21
#2025-04-25|1436.19
#2025-04-28|1444.25
#2025-04-29|1455.29
#2025-04-30|1475.92
#2025-05-01|1473.15
#2025-05-02|1487.11
#2025-05-05|1488.16
#2025-05-06|1496.71
#2025-05-07|1492.73
#2025-05-08|1481.21
#2025-05-09|1487.33
#2025-05-12|1490.15
#2025-05-13|1480.28
#2025-05-14|1485.20
#2025-05-15|1509.10
#2025-05-16|1514.94
#2025-05-19|1521.50
#2025-05-20|1525.88
#2025-05-21|1524.37
#2025-05-22|1514.11
#2025-05-23|1513.68
#2025-05-26|1518.81
#2025-05-27|1519.16
#2025-05-28|1518.10
#2025-05-29|1512.65
#2025-05-30|1514.86
#2025-06-02|1524.41
#2025-06-03|1529.79
#2025-06-04|1532.85
#2025-06-05|1541.36
#2025-06-06|1545.83
#2025-06-09|1546.19
#2025-06-10|1545.21
#2025-06-11|1539.97
#2025-06-12|1540.23
#2025-06-13|1523.80
#2025-06-16|1535.48
#2025-06-17|1519.46
#2025-06-18|1522.77
#2025-06-19|1515.22
#2025-06-20|1521.72
#2025-06-23|1530.00
#2025-06-24|1562.27
#2025-06-25|1555.82
#2025-06-26|1569.39
#2025-06-27|1578.97
#2025-06-30|1596.71
#2025-07-01|1605.13
#2025-07-02|1602.40
#2025-07-03|1611.04
#2025-07-04|1609.85
#2025-07-07|1595.42
#2025-07-08|1593.78
#2025-07-09|1587.84
#2025-07-10|1582.01
#2025-07-11|1576.39
#2025-07-14|1575.22
#2025-07-15|1566.28
#2025-07-16|1569.66
#2025-07-17|1581.50
#2025-07-18|1585.85
#2025-07-21|1601.60
#2025-07-22|1602.11
#2025-07-23|1614.17
#2025-07-24|1626.74
#2025-07-25|1609.63
#2025-07-28|1603.96
#2025-07-29|1597.27
#2025-07-30|1604.08
#2025-07-31|1596.67
#2025-08-01|1584.47
#2025-08-04|1601.33
#2025-08-05|1599.74
#2025-08-06|1616.43
#2025-08-07|1625.71
#2025-08-08|1640.76
#2025-08-11|1637.22
#2025-08-12|1657.99
#2025-08-13|1668.68
#2025-08-14|1663.39
#2025-08-15|1671.02
#2025-08-18|1672.12
#2025-08-19|1667.81
#2025-08-20|1665.59
#2025-08-21|1660.50
#2025-08-22|1669.83
#2025-08-25|1669.58
#2025-08-26|1660.05
#2025-08-27|1663.98
#2025-08-28|1668.77
#2025-08-29|1671.34
#2025-09-01|1665.69
#2025-09-02|1663.95
#2025-09-03|1653.83
#2025-09-04|1668.48
#2025-09-05|1673.45
#2025-09-08|1662.58
#2025-09-09|1671.67
#2025-09-10|1683.81
#2025-09-11|1700.64
#2025-09-12|1694.09
#2025-09-15|1702.15
#2025-09-16|1707.41
#2025-09-17|1712.40
#2025-09-18|1709.50
#2025-09-19|1704.25
#2025-09-22|1702.02
#2025-09-23|1704.51
#2025-09-24|1703.19
#2025-09-25|1708.39
#2025-09-26|1689.60
#2025-09-29|1694.66
#2025-09-30|1701.87
#2025-10-01|1706.04
#2025-10-02|1709.13
#2025-10-03|1717.88
#2025-10-06|1710.65
#2025-10-07|1706.88
#2025-10-08|1716.44
#2025-10-09|1724.13
#2025-10-10|1719.78
#2025-10-13|1701.60
#2025-10-14|1698.32
#2025-10-15|1722.40
#2025-10-16|1738.90
#2025-10-17|1738.22
#2025-10-20|1756.26
#2025-10-21|1749.95
#2025-10-22|1739.54
#2025-10-23|1721.41
#2025-10-24|1735.33
#2025-10-27|1763.74
#2025-10-28|1768.70
#2025-10-29|1768.10
#2025-10-30|1753.15
#2025-10-31|1761.44
#2025-11-03|1764.92
#2025-11-04|1726.45
#2025-11-05|1692.50
#2025-11-06|1686.93
#2025-11-07|1680.43
#2025-11-10|1693.99
#2025-11-11|1712.64
#2025-11-12|1718.25
#2025-11-13|1719.11
#2025-11-14|1696.30
#2025-11-17|1700.17
#2025-11-18|1674.44
#2025-11-19|1662.20
#2025-11-20|1656.75
#2025-11-21|1640.97
#2025-11-24|1645.81
#2025-11-25|1655.44
#2025-11-26|1673.98
#2025-11-27|1677.99
#2025-11-28|1677.06
#2025-12-01|1666.51
#2025-12-02|1673.01
#2025-12-03|1679.71
#2025-12-04|1695.65
#2025-12-05|1710.61
#2025-12-08|1703.30
#2025-12-09|1695.24
#2025-12-10|1699.33
#2025-12-11|1698.07
#2025-12-12|1694.80
#2025-12-15|1683.48
#2025-12-16|1675.08
#2025-12-17|1686.23
#2025-12-18|1685.65
#2025-12-19|1691.48
#2025-12-22|1706.61
#2025-12-23|1713.32
#2025-12-24|1721.28
#2025-12-25|1721.50
#2025-12-26|1740.73
#2025-12-29|1752.61
#2025-12-30|1751.42
#2025-12-31|1746.57
#2026-01-01|1747.18
#2026-01-02|1769.22
#2026-01-05|1796.64
#2026-01-06|1792.94
#2026-01-07|1787.94
#2026-01-08|1772.00
#2026-01-09|1766.77
#2026-01-12|1769.79
#2026-01-13|1761.45
#2026-01-14|1768.30
#2026-01-15|1779.48
#2026-01-16|1782.78
#2026-01-19|1785.54
#2026-01-20|1762.12
#2026-01-21|1770.82
#2026-01-22|1804.40
#2026-01-23|1811.04
#2026-01-26|1832.14
#2026-01-27|1857.17
#2026-01-28|1884.27
#2026-01-29|1883.24
#2026-01-30|1894.70
#2026-02-02|1862.82
#2026-02-03|1939.40
#2026-02-04|1941.41
#2026-02-05|1905.04
#2026-02-06|1918.79
#2026-02-09|1962.52
#2026-02-10|1977.97
#2026-02-11|2003.45
#2026-02-12|2019.20
#2026-02-13|2027.33
#2026-02-16|2035.00
#2026-02-17|2031.08
#2026-02-18|2020.16
#2026-02-19|2044.78
#2026-02-20|2043.23
#2026-02-23|2057.83
#2026-02-24|2072.35
#2026-02-25|2086.79
#2026-02-26|2113.13
#2026-02-27|2123.48
#2026-03-02|2106.40
#2026-03-03|2029.60
#2026-03-04|1987.70
#2026-03-05|2033.23
#2026-03-06|2014.51
#2026-03-09|1951.77
#2026-03-10|2013.77
#2026-03-11|2013.86
#2026-03-12|1993.54
#2026-03-13|1980.97
#2026-03-16|2004.47
#2026-03-17|2026.71
#2026-03-18|2052.34
#2026-03-19|2023.82
#2026-03-20|2004.99
#2026-03-23|1972.87
#2026-03-24|2005.28
#2026-03-25|2017.79
#2026-03-26|1975.17
#2026-03-27|1961.73
#2026-03-30|1932.71
#2026-03-31|1913.22
#2026-04-01|1985.41
#2026-04-02|1958.35