Table Data - Nasdaq N America Telecommunications Large Mid Cap Index
| Title | Nasdaq N America Telecommunications Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQNA15LM |
| 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 2025-12-24 |
| Last Updated | 2025-12-24 10:48 PM CST |
| Notes | For more information about this series, see: NQNA15LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1285.04 |
| 2001-04-02 | 1273.62 |
| 2001-04-03 | 1230.44 |
| 2001-04-04 | 1237.15 |
| 2001-04-05 | 1278.35 |
| 2001-04-06 | 1247.46 |
| 2001-04-09 | 1261.16 |
| 2001-04-10 | 1292.15 |
| 2001-04-11 | 1279.01 |
| 2001-04-12 | 1288.29 |
| 2001-04-13 | . |
| 2001-04-16 | 1298.40 |
| 2001-04-17 | 1313.10 |
| 2001-04-18 | 1316.64 |
| 2001-04-19 | 1323.43 |
| 2001-04-20 | 1300.92 |
| 2001-04-23 | 1282.58 |
| 2001-04-24 | 1285.97 |
| 2001-04-25 | 1319.19 |
| 2001-04-26 | 1325.38 |
| 2001-04-27 | 1348.30 |
| 2001-04-30 | 1334.31 |
| 2001-05-01 | 1372.00 |
| 2001-05-02 | 1364.77 |
| 2001-05-03 | 1343.22 |
| 2001-05-04 | 1346.39 |
| 2001-05-07 | 1365.33 |
| 2001-05-08 | 1342.87 |
| 2001-05-09 | 1322.53 |
| 2001-05-10 | 1322.73 |
| 2001-05-11 | 1319.21 |
| 2001-05-14 | 1329.22 |
| 2001-05-15 | 1330.79 |
| 2001-05-16 | 1362.37 |
| 2001-05-17 | 1342.16 |
| 2001-05-18 | 1355.94 |
| 2001-05-21 | 1356.91 |
| 2001-05-22 | 1339.32 |
| 2001-05-23 | 1317.03 |
| 2001-05-24 | 1322.69 |
| 2001-05-25 | 1317.86 |
| 2001-05-28 | . |
| 2001-05-29 | 1316.39 |
| 2001-05-30 | 1295.68 |
| 2001-05-31 | 1321.46 |
| 2001-06-01 | 1316.44 |
| 2001-06-04 | 1315.72 |
| 2001-06-05 | 1329.74 |
| 2001-06-06 | 1312.59 |
| 2001-06-07 | 1299.16 |
| 2001-06-08 | 1297.71 |
| 2001-06-11 | 1303.46 |
| 2001-06-12 | 1300.40 |
| 2001-06-13 | 1291.80 |
| 2001-06-14 | 1276.36 |
| 2001-06-15 | 1256.38 |
| 2001-06-18 | 1229.00 |
| 2001-06-19 | 1234.71 |
| 2001-06-20 | 1241.60 |
| 2001-06-21 | 1252.85 |
| 2001-06-22 | 1245.56 |
| 2001-06-25 | 1234.98 |
| 2001-06-26 | 1246.47 |
| 2001-06-27 | 1240.96 |
| 2001-06-28 | 1266.16 |
| 2001-06-29 | 1287.79 |
| 2001-07-02 | 1305.49 |
| 2001-07-03 | 1303.78 |
| 2001-07-04 | . |
| 2001-07-05 | 1295.71 |
| 2001-07-06 | 1273.30 |
| 2001-07-09 | 1253.24 |
| 2001-07-10 | 1272.88 |
| 2001-07-11 | 1290.21 |
| 2001-07-12 | 1303.30 |
| 2001-07-13 | 1295.99 |
| 2001-07-16 | 1307.12 |
| 2001-07-17 | 1321.68 |
| 2001-07-18 | 1313.09 |
| 2001-07-19 | 1325.42 |
| 2001-07-20 | 1310.24 |
| 2001-07-23 | 1284.13 |
| 2001-07-24 | 1252.41 |
| 2001-07-25 | 1297.49 |
| 2001-07-26 | 1310.74 |
| 2001-07-27 | 1308.76 |
| 2001-07-30 | 1306.41 |
| 2001-07-31 | 1296.25 |
| 2001-08-01 | 1307.61 |
| 2001-08-02 | 1288.67 |
| 2001-08-03 | 1276.25 |
| 2001-08-06 | 1267.91 |
| 2001-08-07 | 1267.73 |
| 2001-08-08 | 1245.96 |
| 2001-08-09 | 1244.80 |
| 2001-08-10 | 1266.84 |
| 2001-08-13 | 1266.42 |
| 2001-08-14 | 1269.54 |
| 2001-08-15 | 1245.17 |
| 2001-08-16 | 1253.18 |
| 2001-08-17 | 1227.61 |
| 2001-08-20 | 1247.75 |
| 2001-08-21 | 1231.39 |
| 2001-08-22 | 1214.06 |
| 2001-08-23 | 1201.53 |
| 2001-08-24 | 1215.60 |
| 2001-08-27 | 1200.44 |
| 2001-08-28 | 1190.93 |
| 2001-08-29 | 1184.21 |
| 2001-08-30 | 1176.97 |
| 2001-08-31 | 1180.04 |
| 2001-09-03 | . |
| 2001-09-04 | 1187.07 |
| 2001-09-05 | 1182.77 |
| 2001-09-06 | 1160.12 |
| 2001-09-07 | 1144.78 |
| 2001-09-10 | 1187.91 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1174.94 |
| 2001-09-18 | 1213.33 |
| 2001-09-19 | 1220.22 |
| 2001-09-20 | 1222.93 |
| 2001-09-21 | 1167.32 |
| 2001-09-24 | 1196.82 |
| 2001-09-25 | 1239.03 |
| 2001-09-26 | 1236.52 |
| 2001-09-27 | 1222.51 |
| 2001-09-28 | 1241.53 |
| 2001-10-01 | 1239.11 |
| 2001-10-02 | 1254.01 |
| 2001-10-03 | 1242.99 |
| 2001-10-04 | 1234.35 |
| 2001-10-05 | 1222.02 |
| 2001-10-08 | 1232.73 |
| 2001-10-09 | 1238.54 |
| 2001-10-10 | 1247.75 |
| 2001-10-11 | 1226.80 |
| 2001-10-12 | 1213.53 |
| 2001-10-15 | 1204.44 |
| 2001-10-16 | 1192.65 |
| 2001-10-17 | 1181.78 |
| 2001-10-18 | 1162.63 |
| 2001-10-19 | 1167.48 |
| 2001-10-22 | 1142.17 |
| 2001-10-23 | 1106.44 |
| 2001-10-24 | 1106.35 |
| 2001-10-25 | 1103.54 |
| 2001-10-26 | 1112.35 |
| 2001-10-29 | 1107.82 |
| 2001-10-30 | 1080.29 |
| 2001-10-31 | 1070.58 |
| 2001-11-01 | 1087.94 |
| 2001-11-02 | 1088.99 |
| 2001-11-05 | 1095.84 |
| 2001-11-06 | 1093.66 |
| 2001-11-07 | 1081.09 |
| 2001-11-08 | 1090.27 |
| 2001-11-09 | 1097.42 |
| 2001-11-12 | 1085.00 |
| 2001-11-13 | 1087.16 |
| 2001-11-14 | 1091.13 |
| 2001-11-15 | 1123.94 |
| 2001-11-16 | 1126.97 |
| 2001-11-19 | 1129.98 |
| 2001-11-20 | 1113.90 |
| 2001-11-21 | 1109.43 |
| 2001-11-22 | . |
| 2001-11-23 | 1115.18 |
| 2001-11-26 | 1118.74 |
| 2001-11-27 | 1099.49 |
| 2001-11-28 | 1091.59 |
| 2001-11-29 | 1094.31 |
| 2001-11-30 | 1085.58 |
| 2001-12-03 | 1092.79 |
| 2001-12-04 | 1095.09 |
| 2001-12-05 | 1102.77 |
| 2001-12-06 | 1105.14 |
| 2001-12-07 | 1086.90 |
| 2001-12-10 | 1083.02 |
| 2001-12-11 | 1082.06 |
| 2001-12-12 | 1080.48 |
| 2001-12-13 | 1080.32 |
| 2001-12-14 | 1082.15 |
| 2001-12-17 | 1111.47 |
| 2001-12-18 | 1101.18 |
| 2001-12-19 | 1105.60 |
| 2001-12-20 | 1114.53 |
| 2001-12-21 | 1103.74 |
| 2001-12-24 | 1102.14 |
| 2001-12-25 | . |
| 2001-12-26 | 1102.01 |
| 2001-12-27 | 1114.90 |
| 2001-12-28 | 1117.33 |
| 2001-12-31 | 1106.36 |
| 2002-01-01 | . |
| 2002-01-02 | 1127.32 |
| 2002-01-03 | 1143.95 |
| 2002-01-04 | 1144.18 |
| 2002-01-07 | 1138.20 |
| 2002-01-08 | 1131.62 |
| 2002-01-09 | 1104.11 |
| 2002-01-10 | 1110.22 |
| 2002-01-11 | 1107.67 |
| 2002-01-14 | 1106.16 |
| 2002-01-15 | 1102.95 |
| 2002-01-16 | 1087.06 |
| 2002-01-17 | 1088.26 |
| 2002-01-18 | 1075.88 |
| 2002-01-21 | . |
| 2002-01-22 | 1056.80 |
| 2002-01-23 | 1074.95 |
| 2002-01-24 | 1073.59 |
| 2002-01-25 | 1061.89 |
| 2002-01-28 | 1069.59 |
| 2002-01-29 | 1048.73 |
| 2002-01-30 | 1043.51 |
| 2002-01-31 | 1059.73 |
| 2002-02-01 | 1049.64 |
| 2002-02-04 | 1014.55 |
| 2002-02-05 | 999.76 |
| 2002-02-06 | 971.37 |
| 2002-02-07 | 989.08 |
| 2002-02-08 | 1009.09 |
| 2002-02-11 | 1007.50 |
| 2002-02-12 | 1008.36 |
| 2002-02-13 | 1013.83 |
| 2002-02-14 | 1008.05 |
| 2002-02-15 | 1000.99 |
| 2002-02-18 | . |
| 2002-02-19 | 987.62 |
| 2002-02-20 | 1010.53 |
| 2002-02-21 | 978.26 |
| 2002-02-22 | 991.39 |
| 2002-02-25 | 1017.95 |
| 2002-02-26 | 1016.31 |
| 2002-02-27 | 1021.68 |
| 2002-02-28 | 1022.18 |
| 2002-03-01 | 1050.32 |
| 2002-03-04 | 1052.96 |
| 2002-03-05 | 1042.61 |
| 2002-03-06 | 1062.39 |
| 2002-03-07 | 1050.55 |
| 2002-03-08 | 1043.03 |
| 2002-03-11 | 1048.33 |
| 2002-03-12 | 1050.35 |
| 2002-03-13 | 1047.50 |
| 2002-03-14 | 1041.13 |
| 2002-03-15 | 1044.90 |
| 2002-03-18 | 1047.08 |
| 2002-03-19 | 1045.49 |
| 2002-03-20 | 1039.02 |
| 2002-03-21 | 1031.46 |
| 2002-03-22 | 1013.12 |
| 2002-03-25 | 1003.62 |
| 2002-03-26 | 1005.84 |
| 2002-03-27 | 999.61 |
| 2002-03-28 | 1005.97 |
| 2002-03-29 | . |
| 2002-04-01 | 995.76 |
| 2002-04-02 | 993.89 |
| 2002-04-03 | 996.11 |
| 2002-04-04 | 996.57 |
| 2002-04-05 | 986.68 |
| 2002-04-08 | 966.50 |
| 2002-04-09 | 932.61 |
| 2002-04-10 | 939.76 |
| 2002-04-11 | 892.62 |
| 2002-04-12 | 906.23 |
| 2002-04-15 | 894.56 |
| 2002-04-16 | 947.98 |
| 2002-04-17 | 944.34 |
| 2002-04-18 | 927.95 |
| 2002-04-19 | 906.10 |
| 2002-04-22 | 872.00 |
| 2002-04-23 | 874.36 |
| 2002-04-24 | 885.56 |
| 2002-04-25 | 893.82 |
| 2002-04-26 | 877.37 |
| 2002-04-29 | 843.48 |
| 2002-04-30 | 858.50 |
| 2002-05-01 | 892.45 |
| 2002-05-02 | 883.54 |
| 2002-05-03 | 862.58 |
| 2002-05-06 | 848.71 |
| 2002-05-07 | 841.89 |
| 2002-05-08 | 879.94 |
| 2002-05-09 | 862.59 |
| 2002-05-10 | 840.54 |
| 2002-05-13 | 869.64 |
| 2002-05-14 | 892.02 |
| 2002-05-15 | 897.28 |
| 2002-05-16 | 923.27 |
| 2002-05-17 | 915.29 |
| 2002-05-20 | 906.01 |
| 2002-05-21 | 911.37 |
| 2002-05-22 | 915.15 |
| 2002-05-23 | 936.91 |
| 2002-05-24 | 915.50 |
| 2002-05-27 | . |
| 2002-05-28 | 925.87 |
| 2002-05-29 | 912.91 |
| 2002-05-30 | 910.45 |
| 2002-05-31 | 906.81 |
| 2002-06-03 | 886.44 |
| 2002-06-04 | 894.38 |
| 2002-06-05 | 891.40 |
| 2002-06-06 | 865.88 |
| 2002-06-07 | 875.27 |
| 2002-06-10 | 869.58 |
| 2002-06-11 | 849.18 |
| 2002-06-12 | 862.53 |
| 2002-06-13 | 855.47 |
| 2002-06-14 | 841.16 |
| 2002-06-17 | 859.74 |
| 2002-06-18 | 860.82 |
| 2002-06-19 | 820.69 |
| 2002-06-20 | 810.40 |
| 2002-06-21 | 817.16 |
| 2002-06-24 | 806.34 |
| 2002-06-25 | 786.87 |
| 2002-06-26 | 776.24 |
| 2002-06-27 | 790.32 |
| 2002-06-28 | 812.64 |
| 2002-07-01 | 784.82 |
| 2002-07-02 | 767.48 |
| 2002-07-03 | 781.26 |
| 2002-07-04 | . |
| 2002-07-05 | 810.94 |
| 2002-07-08 | 809.10 |
| 2002-07-09 | 788.15 |
| 2002-07-10 | 772.56 |
| 2002-07-11 | 793.89 |
| 2002-07-12 | 774.44 |
| 2002-07-15 | 772.59 |
| 2002-07-16 | 771.46 |
| 2002-07-17 | 765.69 |
| 2002-07-18 | 747.89 |
| 2002-07-19 | 717.51 |
| 2002-07-22 | 643.84 |
| 2002-07-23 | 611.94 |
| 2002-07-24 | 631.56 |
| 2002-07-25 | 635.20 |
| 2002-07-26 | 640.98 |
| 2002-07-29 | 665.92 |
| 2002-07-30 | 672.51 |
| 2002-07-31 | 712.81 |
| 2002-08-01 | 691.56 |
| 2002-08-02 | 695.86 |
| 2002-08-05 | 659.81 |
| 2002-08-06 | 661.23 |
| 2002-08-07 | 654.68 |
| 2002-08-08 | 672.73 |
| 2002-08-09 | 678.40 |
| 2002-08-12 | 681.88 |
| 2002-08-13 | 672.43 |
| 2002-08-14 | 706.36 |
| 2002-08-15 | 705.42 |
| 2002-08-16 | 723.47 |
| 2002-08-19 | 754.81 |
| 2002-08-20 | 726.81 |
| 2002-08-21 | 744.83 |
| 2002-08-22 | 745.79 |
| 2002-08-23 | 724.51 |
| 2002-08-26 | 738.13 |
| 2002-08-27 | 728.31 |
| 2002-08-28 | 712.54 |
| 2002-08-29 | 714.74 |
| 2002-08-30 | 701.00 |
| 2002-09-02 | . |
| 2002-09-03 | 659.21 |
| 2002-09-04 | 682.50 |
| 2002-09-05 | 668.08 |
| 2002-09-06 | 683.46 |
| 2002-09-09 | 690.73 |
| 2002-09-10 | 703.37 |
| 2002-09-11 | 722.85 |
| 2002-09-12 | 705.52 |
| 2002-09-13 | 699.14 |
| 2002-09-16 | 699.47 |
| 2002-09-17 | 693.44 |
| 2002-09-18 | 688.35 |
| 2002-09-19 | 665.93 |
| 2002-09-20 | 669.75 |
| 2002-09-23 | 662.64 |
| 2002-09-24 | 647.29 |
| 2002-09-25 | 652.31 |
| 2002-09-26 | 656.53 |
| 2002-09-27 | 625.35 |
| 2002-09-30 | 610.06 |
| 2002-10-01 | 642.80 |
| 2002-10-02 | 635.09 |
| 2002-10-03 | 665.11 |
| 2002-10-04 | 666.93 |
| 2002-10-07 | 648.49 |
| 2002-10-08 | 635.64 |
| 2002-10-09 | 632.71 |
| 2002-10-10 | 659.64 |
| 2002-10-11 | 695.14 |
| 2002-10-14 | 692.29 |
| 2002-10-15 | 720.70 |
| 2002-10-16 | 707.23 |
| 2002-10-17 | 732.68 |
| 2002-10-18 | 737.96 |
| 2002-10-21 | 746.97 |
| 2002-10-22 | 781.61 |
| 2002-10-23 | 768.98 |
| 2002-10-24 | 765.82 |
| 2002-10-25 | 762.22 |
| 2002-10-28 | 783.63 |
| 2002-10-29 | 764.20 |
| 2002-10-30 | 788.18 |
| 2002-10-31 | 777.13 |
| 2002-11-01 | 808.30 |
| 2002-11-04 | 826.91 |
| 2002-11-05 | 829.36 |
| 2002-11-06 | 823.30 |
| 2002-11-07 | 804.91 |
| 2002-11-08 | 811.75 |
| 2002-11-11 | 784.55 |
| 2002-11-12 | 790.23 |
| 2002-11-13 | 771.96 |
| 2002-11-14 | 781.33 |
| 2002-11-15 | 800.51 |
| 2002-11-18 | 793.95 |
| 2002-11-19 | 719.52 |
| 2002-11-20 | 742.87 |
| 2002-11-21 | 770.57 |
| 2002-11-22 | 765.61 |
| 2002-11-25 | 784.04 |
| 2002-11-26 | 761.46 |
| 2002-11-27 | 788.01 |
| 2002-11-28 | . |
| 2002-11-29 | 789.22 |
| 2002-12-02 | 784.49 |
| 2002-12-03 | 761.74 |
| 2002-12-04 | 757.59 |
| 2002-12-05 | 745.41 |
| 2002-12-06 | 757.42 |
| 2002-12-09 | 729.26 |
| 2002-12-10 | 730.41 |
| 2002-12-11 | 729.80 |
| 2002-12-12 | 728.99 |
| 2002-12-13 | 732.20 |
| 2002-12-16 | 757.45 |
| 2002-12-17 | 759.09 |
| 2002-12-18 | 750.74 |
| 2002-12-19 | 749.01 |
| 2002-12-20 | 766.70 |
| 2002-12-23 | 768.39 |
| 2002-12-24 | 759.38 |
| 2002-12-25 | . |
| 2002-12-26 | 761.72 |
| 2002-12-27 | 745.54 |
| 2002-12-30 | 744.24 |
| 2002-12-31 | 740.71 |
| 2003-01-01 | . |
| 2003-01-02 | 776.28 |
| 2003-01-03 | 779.00 |
| 2003-01-06 | 834.84 |
| 2003-01-07 | 823.58 |
| 2003-01-08 | 787.42 |
| 2003-01-09 | 789.19 |
| 2003-01-10 | 783.25 |
| 2003-01-13 | 786.33 |
| 2003-01-14 | 800.17 |
| 2003-01-15 | 780.25 |
| 2003-01-16 | 765.70 |
| 2003-01-17 | 747.48 |
| 2003-01-20 | . |
| 2003-01-21 | 732.36 |
| 2003-01-22 | 733.37 |
| 2003-01-23 | 697.09 |
| 2003-01-24 | 674.10 |
| 2003-01-27 | 677.57 |
| 2003-01-28 | 676.30 |
| 2003-01-29 | 684.67 |
| 2003-01-30 | 672.37 |
| 2003-01-31 | 690.30 |
| 2003-02-03 | 702.09 |
| 2003-02-04 | 703.87 |
| 2003-02-05 | 698.75 |
| 2003-02-06 | 689.79 |
| 2003-02-07 | 684.47 |
| 2003-02-10 | 680.16 |
| 2003-02-11 | 669.87 |
| 2003-02-12 | 656.70 |
| 2003-02-13 | 651.38 |
| 2003-02-14 | 670.89 |
| 2003-02-17 | . |
| 2003-02-18 | 681.10 |
| 2003-02-19 | 664.66 |
| 2003-02-20 | 631.34 |
| 2003-02-21 | 637.58 |
| 2003-02-24 | 634.60 |
| 2003-02-25 | 642.82 |
| 2003-02-26 | 631.73 |
| 2003-02-27 | 637.29 |
| 2003-02-28 | 633.32 |
| 2003-03-03 | 631.45 |
| 2003-03-04 | 622.30 |
| 2003-03-05 | 627.72 |
| 2003-03-06 | 611.76 |
| 2003-03-07 | 615.49 |
| 2003-03-10 | 589.62 |
| 2003-03-11 | 584.58 |
| 2003-03-12 | 595.21 |
| 2003-03-13 | 620.58 |
| 2003-03-14 | 627.44 |
| 2003-03-17 | 648.86 |
| 2003-03-18 | 645.94 |
| 2003-03-19 | 653.86 |
| 2003-03-20 | 649.98 |
| 2003-03-21 | 661.41 |
| 2003-03-24 | 636.88 |
| 2003-03-25 | 644.59 |
| 2003-03-26 | 646.42 |
| 2003-03-27 | 644.45 |
| 2003-03-28 | 638.09 |
| 2003-03-31 | 626.27 |
| 2003-04-01 | 645.83 |
| 2003-04-02 | 665.63 |
| 2003-04-03 | 648.59 |
| 2003-04-04 | 647.37 |
| 2003-04-07 | 646.15 |
| 2003-04-08 | 635.97 |
| 2003-04-09 | 624.46 |
| 2003-04-10 | 628.37 |
| 2003-04-11 | 623.87 |
| 2003-04-14 | 638.24 |
| 2003-04-15 | 633.86 |
| 2003-04-16 | 616.36 |
| 2003-04-17 | 622.78 |
| 2003-04-18 | . |
| 2003-04-21 | 614.04 |
| 2003-04-22 | 616.15 |
| 2003-04-23 | 662.95 |
| 2003-04-24 | 664.45 |
| 2003-04-25 | 659.41 |
| 2003-04-28 | 680.24 |
| 2003-04-29 | 682.75 |
| 2003-04-30 | 688.94 |
| 2003-05-01 | 689.48 |
| 2003-05-02 | 702.88 |
| 2003-05-05 | 692.95 |
| 2003-05-06 | 701.05 |
| 2003-05-07 | 691.15 |
| 2003-05-08 | 680.45 |
| 2003-05-09 | 693.73 |
| 2003-05-12 | 707.60 |
| 2003-05-13 | 706.27 |
| 2003-05-14 | 708.67 |
| 2003-05-15 | 709.44 |
| 2003-05-16 | 707.54 |
| 2003-05-19 | 696.11 |
| 2003-05-20 | 700.08 |
| 2003-05-21 | 700.11 |
| 2003-05-22 | 707.90 |
| 2003-05-23 | 721.68 |
| 2003-05-26 | . |
| 2003-05-27 | 729.68 |
| 2003-05-28 | 724.00 |
| 2003-05-29 | 721.54 |
| 2003-05-30 | 731.51 |
| 2003-06-02 | 739.62 |
| 2003-06-03 | 742.37 |
| 2003-06-04 | 753.07 |
| 2003-06-05 | 757.07 |
| 2003-06-06 | 750.93 |
| 2003-06-09 | 740.94 |
| 2003-06-10 | 745.63 |
| 2003-06-11 | 755.59 |
| 2003-06-12 | 758.25 |
| 2003-06-13 | 745.50 |
| 2003-06-16 | 759.94 |
| 2003-06-17 | 758.88 |
| 2003-06-18 | 765.33 |
| 2003-06-19 | 763.19 |
| 2003-06-20 | 777.59 |
| 2003-06-23 | 765.78 |
| 2003-06-24 | 770.46 |
| 2003-06-25 | 759.17 |
| 2003-06-26 | 768.81 |
| 2003-06-27 | 760.00 |
| 2003-06-30 | 755.73 |
| 2003-07-01 | 764.31 |
| 2003-07-02 | 779.24 |
| 2003-07-03 | 770.57 |
| 2003-07-04 | . |
| 2003-07-07 | 777.95 |
| 2003-07-08 | 771.56 |
| 2003-07-09 | 760.06 |
| 2003-07-10 | 742.19 |
| 2003-07-11 | 752.32 |
| 2003-07-14 | 745.64 |
| 2003-07-15 | 738.21 |
| 2003-07-16 | 726.33 |
| 2003-07-17 | 710.80 |
| 2003-07-18 | 721.06 |
| 2003-07-21 | 700.48 |
| 2003-07-22 | 715.93 |
| 2003-07-23 | 711.71 |
| 2003-07-24 | 702.29 |
| 2003-07-25 | 712.89 |
| 2003-07-28 | 722.70 |
| 2003-07-29 | 714.38 |
| 2003-07-30 | 709.34 |
| 2003-07-31 | 706.11 |
| 2003-08-01 | 703.23 |
| 2003-08-04 | 717.10 |
| 2003-08-05 | 701.58 |
| 2003-08-06 | 710.27 |
| 2003-08-07 | 704.25 |
| 2003-08-08 | 703.03 |
| 2003-08-11 | 707.25 |
| 2003-08-12 | 715.26 |
| 2003-08-13 | 704.71 |
| 2003-08-14 | 707.45 |
| 2003-08-15 | 707.29 |
| 2003-08-18 | 712.78 |
| 2003-08-19 | 716.11 |
| 2003-08-20 | 719.11 |
| 2003-08-21 | 719.70 |
| 2003-08-22 | 705.94 |
| 2003-08-25 | 700.26 |
| 2003-08-26 | 706.04 |
| 2003-08-27 | 702.15 |
| 2003-08-28 | 706.95 |
| 2003-08-29 | 706.78 |
| 2003-09-01 | . |
| 2003-09-02 | 711.16 |
| 2003-09-03 | 718.49 |
| 2003-09-04 | 723.09 |
| 2003-09-05 | 720.78 |
| 2003-09-08 | 718.99 |
| 2003-09-09 | 711.36 |
| 2003-09-10 | 717.04 |
| 2003-09-11 | 713.87 |
| 2003-09-12 | 716.98 |
| 2003-09-15 | 710.27 |
| 2003-09-16 | 717.61 |
| 2003-09-17 | 719.69 |
| 2003-09-18 | 729.86 |
| 2003-09-19 | 723.97 |
| 2003-09-22 | 716.04 |
| 2003-09-23 | 695.47 |
| 2003-09-24 | 682.07 |
| 2003-09-25 | 682.92 |
| 2003-09-26 | 680.62 |
| 2003-09-29 | 682.54 |
| 2003-09-30 | 680.94 |
| 2003-10-01 | 690.35 |
| 2003-10-02 | 690.67 |
| 2003-10-03 | 699.63 |
| 2003-10-06 | 704.61 |
| 2003-10-07 | 703.49 |
| 2003-10-08 | 689.48 |
| 2003-10-09 | 688.60 |
| 2003-10-10 | 689.33 |
| 2003-10-13 | 683.98 |
| 2003-10-14 | 678.85 |
| 2003-10-15 | 686.31 |
| 2003-10-16 | 694.88 |
| 2003-10-17 | 691.29 |
| 2003-10-20 | 701.41 |
| 2003-10-21 | 691.88 |
| 2003-10-22 | 697.12 |
| 2003-10-23 | 702.37 |
| 2003-10-24 | 708.17 |
| 2003-10-27 | 711.83 |
| 2003-10-28 | 712.93 |
| 2003-10-29 | 716.22 |
| 2003-10-30 | 716.30 |
| 2003-10-31 | 724.74 |
| 2003-11-03 | 725.08 |
| 2003-11-04 | 719.06 |
| 2003-11-05 | 713.42 |
| 2003-11-06 | 705.90 |
| 2003-11-07 | 702.45 |
| 2003-11-10 | 707.76 |
| 2003-11-11 | 707.52 |
| 2003-11-12 | 711.45 |
| 2003-11-13 | 704.04 |
| 2003-11-14 | 709.17 |
| 2003-11-17 | 707.72 |
| 2003-11-18 | 698.86 |
| 2003-11-19 | 697.81 |
| 2003-11-20 | 695.20 |
| 2003-11-21 | 701.91 |
| 2003-11-24 | 706.81 |
| 2003-11-25 | 714.59 |
| 2003-11-26 | 715.13 |
| 2003-11-27 | . |
| 2003-11-28 | 714.45 |
| 2003-12-01 | 717.46 |
| 2003-12-02 | 716.38 |
| 2003-12-03 | 713.53 |
| 2003-12-04 | 727.77 |
| 2003-12-05 | 731.32 |
| 2003-12-08 | 728.84 |
| 2003-12-09 | 720.65 |
| 2003-12-10 | 728.28 |
| 2003-12-11 | 734.58 |
| 2003-12-12 | 731.42 |
| 2003-12-15 | 733.39 |
| 2003-12-16 | 734.22 |
| 2003-12-17 | 739.57 |
| 2003-12-18 | 745.83 |
| 2003-12-19 | 744.91 |
| 2003-12-22 | 747.29 |
| 2003-12-23 | 749.50 |
| 2003-12-24 | 745.68 |
| 2003-12-25 | . |
| 2003-12-26 | 746.31 |
| 2003-12-29 | 760.43 |
| 2003-12-30 | 767.24 |
| 2003-12-31 | 771.39 |
| 2004-01-01 | . |
| 2004-01-02 | 773.92 |
| 2004-01-05 | 798.27 |
| 2004-01-06 | 805.53 |
| 2004-01-07 | 800.59 |
| 2004-01-08 | 810.72 |
| 2004-01-09 | 788.16 |
| 2004-01-12 | 798.69 |
| 2004-01-13 | 794.60 |
| 2004-01-14 | 800.16 |
| 2004-01-15 | 795.45 |
| 2004-01-16 | 794.00 |
| 2004-01-19 | . |
| 2004-01-20 | 803.50 |
| 2004-01-21 | 799.19 |
| 2004-01-22 | 796.57 |
| 2004-01-23 | 798.73 |
| 2004-01-26 | 803.99 |
| 2004-01-27 | 793.17 |
| 2004-01-28 | 781.41 |
| 2004-01-29 | 780.68 |
| 2004-01-30 | 776.02 |
| 2004-02-02 | 791.90 |
| 2004-02-03 | 786.47 |
| 2004-02-04 | 773.71 |
| 2004-02-05 | 776.36 |
| 2004-02-06 | 787.24 |
| 2004-02-09 | 784.67 |
| 2004-02-10 | 792.66 |
| 2004-02-11 | 800.13 |
| 2004-02-12 | 794.41 |
| 2004-02-13 | 787.28 |
| 2004-02-16 | . |
| 2004-02-17 | 798.24 |
| 2004-02-18 | 786.36 |
| 2004-02-19 | 772.41 |
| 2004-02-20 | 768.80 |
| 2004-02-23 | 767.40 |
| 2004-02-24 | 774.86 |
| 2004-02-25 | 772.50 |
| 2004-02-26 | 773.16 |
| 2004-02-27 | 774.12 |
| 2004-03-01 | 784.06 |
| 2004-03-02 | 798.64 |
| 2004-03-03 | 792.69 |
| 2004-03-04 | 797.33 |
| 2004-03-05 | 793.48 |
| 2004-03-08 | 792.71 |
| 2004-03-09 | 792.02 |
| 2004-03-10 | 772.41 |
| 2004-03-11 | 759.48 |
| 2004-03-12 | 765.34 |
| 2004-03-15 | 753.86 |
| 2004-03-16 | 756.07 |
| 2004-03-17 | 763.44 |
| 2004-03-18 | 763.24 |
| 2004-03-19 | 760.47 |
| 2004-03-22 | 746.27 |
| 2004-03-23 | 739.35 |
| 2004-03-24 | 735.01 |
| 2004-03-25 | 746.49 |
| 2004-03-26 | 744.49 |
| 2004-03-29 | 751.52 |
| 2004-03-30 | 752.82 |
| 2004-03-31 | 757.14 |
| 2004-04-01 | 760.24 |
| 2004-04-02 | 767.04 |
| 2004-04-05 | 777.05 |
| 2004-04-06 | 772.52 |
| 2004-04-07 | 762.88 |
| 2004-04-08 | 760.25 |
| 2004-04-09 | . |
| 2004-04-12 | 761.90 |
| 2004-04-13 | 753.34 |
| 2004-04-14 | 748.97 |
| 2004-04-15 | 749.28 |
| 2004-04-16 | 747.12 |
| 2004-04-19 | 754.18 |
| 2004-04-20 | 752.39 |
| 2004-04-21 | 758.15 |
| 2004-04-22 | 763.84 |
| 2004-04-23 | 764.81 |
| 2004-04-26 | 765.11 |
| 2004-04-27 | 760.22 |
| 2004-04-28 | 754.58 |
| 2004-04-29 | 754.52 |
| 2004-04-30 | 748.01 |
| 2004-05-03 | 750.84 |
| 2004-05-04 | 754.91 |
| 2004-05-05 | 760.68 |
| 2004-05-06 | 756.68 |
| 2004-05-07 | 741.09 |
| 2004-05-10 | 729.37 |
| 2004-05-11 | 731.83 |
| 2004-05-12 | 731.32 |
| 2004-05-13 | 735.75 |
| 2004-05-14 | 732.95 |
| 2004-05-17 | 722.76 |
| 2004-05-18 | 728.29 |
| 2004-05-19 | 729.39 |
| 2004-05-20 | 729.04 |
| 2004-05-21 | 727.87 |
| 2004-05-24 | 721.88 |
| 2004-05-25 | 722.87 |
| 2004-05-26 | 712.67 |
| 2004-05-27 | 722.81 |
| 2004-05-28 | 718.59 |
| 2004-05-31 | . |
| 2004-06-01 | 717.92 |
| 2004-06-02 | 722.40 |
| 2004-06-03 | 717.24 |
| 2004-06-04 | 720.36 |
| 2004-06-07 | 732.27 |
| 2004-06-08 | 733.82 |
| 2004-06-09 | 736.18 |
| 2004-06-10 | 740.66 |
| 2004-06-11 | . |
| 2004-06-14 | 731.61 |
| 2004-06-15 | 734.19 |
| 2004-06-16 | 731.44 |
| 2004-06-17 | 733.74 |
| 2004-06-18 | 737.63 |
| 2004-06-21 | 732.24 |
| 2004-06-22 | 728.66 |
| 2004-06-23 | 734.89 |
| 2004-06-24 | 725.72 |
| 2004-06-25 | 729.77 |
| 2004-06-28 | 732.87 |
| 2004-06-29 | 737.28 |
| 2004-06-30 | 739.03 |
| 2004-07-01 | 735.28 |
| 2004-07-02 | 734.94 |
| 2004-07-05 | . |
| 2004-07-06 | 732.83 |
| 2004-07-07 | 734.02 |
| 2004-07-08 | 724.07 |
| 2004-07-09 | 725.32 |
| 2004-07-12 | 731.84 |
| 2004-07-13 | 727.42 |
| 2004-07-14 | 727.99 |
| 2004-07-15 | 719.46 |
| 2004-07-16 | 719.00 |
| 2004-07-19 | 718.62 |
| 2004-07-20 | 722.92 |
| 2004-07-21 | 715.73 |
| 2004-07-22 | 723.10 |
| 2004-07-23 | 730.28 |
| 2004-07-26 | 742.45 |
| 2004-07-27 | 760.34 |
| 2004-07-28 | 766.69 |
| 2004-07-29 | 768.07 |
| 2004-07-30 | 763.32 |
| 2004-08-02 | 767.22 |
| 2004-08-03 | 765.72 |
| 2004-08-04 | 765.48 |
| 2004-08-05 | 752.84 |
| 2004-08-06 | 743.11 |
| 2004-08-09 | 744.09 |
| 2004-08-10 | 756.57 |
| 2004-08-11 | 758.36 |
| 2004-08-12 | 753.50 |
| 2004-08-13 | 754.07 |
| 2004-08-16 | 760.62 |
| 2004-08-17 | 759.03 |
| 2004-08-18 | 763.23 |
| 2004-08-19 | 761.90 |
| 2004-08-20 | 766.97 |
| 2004-08-23 | 765.44 |
| 2004-08-24 | 763.12 |
| 2004-08-25 | 765.75 |
| 2004-08-26 | 763.71 |
| 2004-08-27 | 765.85 |
| 2004-08-30 | 764.43 |
| 2004-08-31 | 769.14 |
| 2004-09-01 | 773.95 |
| 2004-09-02 | 781.00 |
| 2004-09-03 | 780.60 |
| 2004-09-06 | . |
| 2004-09-07 | 791.12 |
| 2004-09-08 | 785.65 |
| 2004-09-09 | 785.85 |
| 2004-09-10 | 789.80 |
| 2004-09-13 | 793.74 |
| 2004-09-14 | 796.84 |
| 2004-09-15 | 784.54 |
| 2004-09-16 | 792.54 |
| 2004-09-17 | 795.97 |
| 2004-09-20 | 789.99 |
| 2004-09-21 | 793.59 |
| 2004-09-22 | 787.96 |
| 2004-09-23 | 786.83 |
| 2004-09-24 | 788.81 |
| 2004-09-27 | 780.88 |
| 2004-09-28 | 782.09 |
| 2004-09-29 | 784.37 |
| 2004-09-30 | 782.69 |
| 2004-10-01 | 796.09 |
| 2004-10-04 | 809.57 |
| 2004-10-05 | 814.02 |
| 2004-10-06 | 818.10 |
| 2004-10-07 | 811.29 |
| 2004-10-08 | 806.83 |
| 2004-10-11 | 808.72 |
| 2004-10-12 | 812.29 |
| 2004-10-13 | 805.62 |
| 2004-10-14 | 802.16 |
| 2004-10-15 | 808.27 |
| 2004-10-18 | 812.02 |
| 2004-10-19 | 803.58 |
| 2004-10-20 | 802.31 |
| 2004-10-21 | 797.48 |
| 2004-10-22 | 783.95 |
| 2004-10-25 | 781.48 |
| 2004-10-26 | 785.06 |
| 2004-10-27 | 791.36 |
| 2004-10-28 | 794.52 |
| 2004-10-29 | 794.91 |
| 2004-11-01 | 803.37 |
| 2004-11-02 | 802.91 |
| 2004-11-03 | 808.41 |
| 2004-11-04 | 818.28 |
| 2004-11-05 | 821.91 |
| 2004-11-08 | 824.76 |
| 2004-11-09 | 825.06 |
| 2004-11-10 | 822.36 |
| 2004-11-11 | 830.98 |
| 2004-11-12 | 842.29 |
| 2004-11-15 | 837.52 |
| 2004-11-16 | 835.33 |
| 2004-11-17 | 837.62 |
| 2004-11-18 | 837.56 |
| 2004-11-19 | 829.61 |
| 2004-11-22 | 828.43 |
| 2004-11-23 | 826.33 |
| 2004-11-24 | 827.37 |
| 2004-11-25 | . |
| 2004-11-26 | 829.45 |
| 2004-11-29 | 829.37 |
| 2004-11-30 | 827.10 |
| 2004-12-01 | 840.99 |
| 2004-12-02 | 848.73 |
| 2004-12-03 | 846.50 |
| 2004-12-06 | 844.00 |
| 2004-12-07 | 835.59 |
| 2004-12-08 | 831.07 |
| 2004-12-09 | 836.69 |
| 2004-12-10 | 837.94 |
| 2004-12-13 | 848.85 |
| 2004-12-14 | 849.83 |
| 2004-12-15 | 841.56 |
| 2004-12-16 | 843.10 |
| 2004-12-17 | 846.08 |
| 2004-12-20 | 847.86 |
| 2004-12-21 | 851.73 |
| 2004-12-22 | 852.06 |
| 2004-12-23 | 850.48 |
| 2004-12-24 | . |
| 2004-12-27 | 850.23 |
| 2004-12-28 | 852.40 |
| 2004-12-29 | 851.40 |
| 2004-12-30 | 851.58 |
| 2004-12-31 | 848.98 |
| 2005-01-03 | 846.06 |
| 2005-01-04 | 834.09 |
| 2005-01-05 | 834.75 |
| 2005-01-06 | 834.40 |
| 2005-01-07 | 833.66 |
| 2005-01-10 | 828.33 |
| 2005-01-11 | 822.88 |
| 2005-01-12 | 823.76 |
| 2005-01-13 | 813.09 |
| 2005-01-14 | 810.66 |
| 2005-01-17 | . |
| 2005-01-18 | 819.63 |
| 2005-01-19 | 809.76 |
| 2005-01-20 | 802.01 |
| 2005-01-21 | 802.59 |
| 2005-01-24 | 802.63 |
| 2005-01-25 | 795.11 |
| 2005-01-26 | 800.40 |
| 2005-01-27 | 792.51 |
#2005-01-28| 793.57
#2005-01-31| 793.16
#2005-02-01| 798.89
#2005-02-02| 802.55
#2005-02-03| 804.95
#2005-02-04| 815.56
#2005-02-07| 810.18
#2005-02-08| 810.28
#2005-02-09| 801.23
#2005-02-10| 796.18
#2005-02-11| 800.10
#2005-02-14| 800.52
#2005-02-15| 804.51
#2005-02-16| 802.62
#2005-02-17| 793.24
#2005-02-18| 793.38
#2005-02-21| .
#2005-02-22| 789.98
#2005-02-23| 795.50
#2005-02-24| 797.97
#2005-02-25| 803.19
#2005-02-28| 799.88
#2005-03-01| 809.32
#2005-03-02| 810.93
#2005-03-03| 808.03
#2005-03-04| 811.47
#2005-03-07| 811.75
#2005-03-08| 804.41
#2005-03-09| 802.91
#2005-03-10| 804.98
#2005-03-11| 802.04
#2005-03-14| 804.37
#2005-03-15| 795.71
#2005-03-16| 787.47
#2005-03-17| 787.75
#2005-03-18| 786.69
#2005-03-21| 784.34
#2005-03-22| 777.06
#2005-03-23| 783.12
#2005-03-24| 780.41
#2005-03-25| .
#2005-03-28| 781.02
#2005-03-29| 778.27
#2005-03-30| 787.57
#2005-03-31| 792.76
#2005-04-01| 788.68
#2005-04-04| 797.25
#2005-04-05| 802.61
#2005-04-06| 798.48
#2005-04-07| 802.30
#2005-04-08| 798.13
#2005-04-11| 797.11
#2005-04-12| 800.93
#2005-04-13| 794.25
#2005-04-14| 789.84
#2005-04-15| 773.46
#2005-04-18| 774.41
#2005-04-19| 775.60
#2005-04-20| 770.66
#2005-04-21| 781.57
#2005-04-22| 780.83
#2005-04-25| 783.46
#2005-04-26| 778.80
#2005-04-27| 790.85
#2005-04-28| 787.24
#2005-04-29| 792.14
#2005-05-02| 782.29
#2005-05-03| 781.81
#2005-05-04| 785.80
#2005-05-05| 781.62
#2005-05-06| 781.75
#2005-05-09| 784.33
#2005-05-10| 779.09
#2005-05-11| 778.53
#2005-05-12| 775.99
#2005-05-13| 770.57
#2005-05-16| 774.18
#2005-05-17| 777.78
#2005-05-18| 784.31
#2005-05-19| 789.34
#2005-05-20| 788.43
#2005-05-23| 790.18
#2005-05-24| 787.73
#2005-05-25| 788.34
#2005-05-26| 794.03
#2005-05-27| 795.84
#2005-05-30| .
#2005-05-31| 796.45
#2005-06-01| 797.98
#2005-06-02| 801.48
#2005-06-03| 800.91
#2005-06-06| 798.42
#2005-06-07| 800.34
#2005-06-08| 802.45
#2005-06-09| 802.42
#2005-06-10| 807.02
#2005-06-13| 812.81
#2005-06-14| 810.82
#2005-06-15| 813.14
#2005-06-16| 811.55
#2005-06-17| 814.38
#2005-06-20| 816.06
#2005-06-21| 813.09
#2005-06-22| 812.47
#2005-06-23| 805.48
#2005-06-24| 803.27
#2005-06-27| 801.88
#2005-06-28| 808.30
#2005-06-29| 813.14
#2005-06-30| 809.95
#2005-07-01| 810.99
#2005-07-04| .
#2005-07-05| 815.65
#2005-07-06| 807.68
#2005-07-07| 805.93
#2005-07-08| 813.67
#2005-07-11| 816.82
#2005-07-12| 815.53
#2005-07-13| 818.35
#2005-07-14| 820.93
#2005-07-15| 821.50
#2005-07-18| 812.18
#2005-07-19| 815.40
#2005-07-20| 815.66
#2005-07-21| 809.90
#2005-07-22| 811.93
#2005-07-25| 810.45
#2005-07-26| 814.11
#2005-07-27| 826.97
#2005-07-28| 834.89
#2005-07-29| 833.74
#2005-08-01| 834.16
#2005-08-02| 835.13
#2005-08-03| 839.96
#2005-08-04| 835.80
#2005-08-05| 829.50
#2005-08-08| 823.79
#2005-08-09| 829.29
#2005-08-10| 827.37
#2005-08-11| 832.20
#2005-08-12| 823.80
#2005-08-15| 823.78
#2005-08-16| 819.70
#2005-08-17| 820.74
#2005-08-18| 814.67
#2005-08-19| 817.56
#2005-08-22| 819.25
#2005-08-23| 820.88
#2005-08-24| 812.10
#2005-08-25| 811.06
#2005-08-26| 806.78
#2005-08-29| 806.98
#2005-08-30| 806.00
#2005-08-31| 816.37
#2005-09-01| 815.74
#2005-09-02| 812.94
#2005-09-05| .
#2005-09-06| 822.55
#2005-09-07| 819.21
#2005-09-08| 816.34
#2005-09-09| 820.75
#2005-09-12| 816.68
#2005-09-13| 814.95
#2005-09-14| 812.56
#2005-09-15| 813.62
#2005-09-16| 822.21
#2005-09-19| 818.25
#2005-09-20| 809.81
#2005-09-21| 802.94
#2005-09-22| 806.79
#2005-09-23| 810.35
#2005-09-26| 807.98
#2005-09-27| 803.82
#2005-09-28| 811.03
#2005-09-29| 811.51
#2005-09-30| 818.73
#2005-10-03| 814.58
#2005-10-04| 810.91
#2005-10-05| 796.10
#2005-10-06| 788.00
#2005-10-07| 786.28
#2005-10-10| 784.55
#2005-10-11| 772.69
#2005-10-12| 770.99
#2005-10-13| 764.98
#2005-10-14| 767.80
#2005-10-17| 763.36
#2005-10-18| 755.63
#2005-10-19| 760.32
#2005-10-20| 754.37
#2005-10-21| 767.08
#2005-10-24| 779.97
#2005-10-25| 785.00
#2005-10-26| 781.34
#2005-10-27| 778.97
#2005-10-28| 789.73
#2005-10-31| 791.33
#2005-11-01| 790.81
#2005-11-02| 798.86
#2005-11-03| 789.28
#2005-11-04| 792.88
#2005-11-07| 788.19
#2005-11-08| 790.78
#2005-11-09| 794.05
#2005-11-10| 799.97
#2005-11-11| 801.32
#2005-11-14| 803.63
#2005-11-15| 795.29
#2005-11-16| 794.37
#2005-11-17| 806.61
#2005-11-18| 812.66
#2005-11-21| 815.49
#2005-11-22| 820.31
#2005-11-23| 822.95
#2005-11-24| .
#2005-11-25| 829.07
#2005-11-28| 832.36
#2005-11-29| 832.30
#2005-11-30| 824.03
#2005-12-01| 832.86
#2005-12-02| 828.33
#2005-12-05| 826.68
#2005-12-06| 825.14
#2005-12-07| 821.96
#2005-12-08| 817.76
#2005-12-09| 821.40
#2005-12-12| 818.28
#2005-12-13| 821.27
#2005-12-14| 819.81
#2005-12-15| 819.96
#2005-12-16| 818.63
#2005-12-19| 818.40
#2005-12-20| 812.95
#2005-12-21| 808.96
#2005-12-22| 811.02
#2005-12-23| 810.20
#2005-12-26| .
#2005-12-27| 808.69
#2005-12-28| 807.51
#2005-12-29| 807.75
#2005-12-30| 802.97
#2006-01-02| .
#2006-01-03| 807.93
#2006-01-04| 814.75
#2006-01-05| 816.47
#2006-01-06| 817.92
#2006-01-09| 817.09
#2006-01-10| 813.77
#2006-01-11| 821.57
#2006-01-12| 816.96
#2006-01-13| 821.62
#2006-01-16| .
#2006-01-17| 811.95
#2006-01-18| 811.37
#2006-01-19| 814.66
#2006-01-20| 803.12
#2006-01-23| 801.37
#2006-01-24| 804.40
#2006-01-25| 814.31
#2006-01-26| 823.31
#2006-01-27| 830.44
#2006-01-30| 828.94
#2006-01-31| 826.23
#2006-02-01| 834.40
#2006-02-02| 831.19
#2006-02-03| 834.01
#2006-02-06| 834.37
#2006-02-07| 831.72
#2006-02-08| 843.49
#2006-02-09| 841.91
#2006-02-10| 850.22
#2006-02-13| 846.96
#2006-02-14| 866.62
#2006-02-15| 872.30
#2006-02-16| 882.89
#2006-02-17| 886.57
#2006-02-20| .
#2006-02-21| 883.88
#2006-02-22| 876.62
#2006-02-23| 876.27
#2006-02-24| 872.10
#2006-02-27| 878.21
#2006-02-28| 873.44
#2006-03-01| 885.06
#2006-03-02| 886.84
#2006-03-03| 879.98
#2006-03-06| 893.67
#2006-03-07| 882.23
#2006-03-08| 886.64
#2006-03-09| 889.45
#2006-03-10| 898.05
#2006-03-13| 898.31
#2006-03-14| 903.91
#2006-03-15| 904.70
#2006-03-16| 907.30
#2006-03-17| 902.56
#2006-03-20| 897.58
#2006-03-21| 898.29
#2006-03-22| 904.94
#2006-03-23| 903.47
#2006-03-24| 908.89
#2006-03-27| 909.56
#2006-03-28| 902.17
#2006-03-29| 908.81
#2006-03-30| 903.26
#2006-03-31| 901.50
#2006-04-03| 901.39
#2006-04-04| 907.61
#2006-04-05| 909.93
#2006-04-06| 900.38
#2006-04-07| 895.69
#2006-04-10| 895.08
#2006-04-11| 882.19
#2006-04-12| 881.22
#2006-04-13| 879.38
#2006-04-14| .
#2006-04-17| 876.35
#2006-04-18| 888.46
#2006-04-19| 880.18
#2006-04-20| 871.81
#2006-04-21| 870.50
#2006-04-24| 869.62
#2006-04-25| 874.82
#2006-04-26| 882.43
#2006-04-27| 888.40
#2006-04-28| 885.19
#2006-05-01| 886.87
#2006-05-02| 887.42
#2006-05-03| 882.78
#2006-05-04| 882.07
#2006-05-05| 884.53
#2006-05-08| 889.05
#2006-05-09| 890.15
#2006-05-10| 885.03
#2006-05-11| 875.76
#2006-05-12| 865.71
#2006-05-15| 866.94
#2006-05-16| 867.39
#2006-05-17| 848.69
#2006-05-18| 832.52
#2006-05-19| 843.49
#2006-05-22| 837.32
#2006-05-23| 838.12
#2006-05-24| 836.84
#2006-05-25| 845.67
#2006-05-26| 855.07
#2006-05-29| .
#2006-05-30| 842.25
#2006-05-31| 849.12
#2006-06-01| 869.70
#2006-06-02| 868.20
#2006-06-05| 858.95
#2006-06-06| 864.07
#2006-06-07| 860.29
#2006-06-08| 856.08
#2006-06-09| 856.69
#2006-06-12| 851.73
#2006-06-13| 850.01
#2006-06-14| 850.25
#2006-06-15| 866.36
#2006-06-16| 868.59
#2006-06-19| 862.10
#2006-06-20| 862.37
#2006-06-21| 864.13
#2006-06-22| 858.42
#2006-06-23| 859.12
#2006-06-26| 857.91
#2006-06-27| 854.57
#2006-06-28| 858.85
#2006-06-29| 872.53
#2006-06-30| 879.65
#2006-07-03| 881.50
#2006-07-04| .
#2006-07-05| 875.42
#2006-07-06| 873.72
#2006-07-07| 871.07
#2006-07-10| 867.63
#2006-07-11| 863.15
#2006-07-12| 853.62
#2006-07-13| 838.39
#2006-07-14| 838.79
#2006-07-17| 841.28
#2006-07-18| 834.67
#2006-07-19| 849.38
#2006-07-20| 843.54
#2006-07-21| 838.67
#2006-07-24| 854.87
#2006-07-25| 871.64
#2006-07-26| 882.73
#2006-07-27| 889.92
#2006-07-28| 899.42
#2006-07-31| 893.22
#2006-08-01| 888.84
#2006-08-02| 905.82
#2006-08-03| 895.47
#2006-08-04| 896.00
#2006-08-07| 888.56
#2006-08-08| 887.91
#2006-08-09| 887.24
#2006-08-10| 886.52
#2006-08-11| 888.64
#2006-08-14| 882.71
#2006-08-15| 893.14
#2006-08-16| 893.53
#2006-08-17| 894.98
#2006-08-18| 896.82
#2006-08-21| 896.79
#2006-08-22| 897.64
#2006-08-23| 897.83
#2006-08-24| 898.84
#2006-08-25| 901.01
#2006-08-28| 909.20
#2006-08-29| 915.74
#2006-08-30| 918.50
#2006-08-31| 916.08
#2006-09-01| 924.92
#2006-09-04| .
#2006-09-05| 926.64
#2006-09-06| 920.65
#2006-09-07| 916.14
#2006-09-08| 915.38
#2006-09-11| 927.89
#2006-09-12| 940.49
#2006-09-13| 940.43
#2006-09-14| 947.20
#2006-09-15| 942.22
#2006-09-18| 936.58
#2006-09-19| 937.69
#2006-09-20| 952.33
#2006-09-21| 954.76
#2006-09-22| 965.16
#2006-09-25| 976.73
#2006-09-26| 975.76
#2006-09-27| 957.06
#2006-09-28| 953.57
#2006-09-29| 961.57
#2006-10-02| 956.68
#2006-10-03| 962.91
#2006-10-04| 971.37
#2006-10-05| 960.13
#2006-10-06| 960.17
#2006-10-09| 961.86
#2006-10-10| 966.02
#2006-10-11| 964.99
#2006-10-12| 978.29
#2006-10-13| 980.28
#2006-10-16| 971.22
#2006-10-17| 969.20
#2006-10-18| 966.32
#2006-10-19| 977.34
#2006-10-20| 991.96
#2006-10-23| 996.37
#2006-10-24| 996.84
#2006-10-25| 999.60
#2006-10-26|1011.10
#2006-10-27|1008.05
#2006-10-30| 997.42
#2006-10-31| 996.61
#2006-11-01| 979.76
#2006-11-02| 983.43
#2006-11-03| 980.22
#2006-11-06| 989.43
#2006-11-07| 992.93
#2006-11-08| 992.26
#2006-11-09| 976.87
#2006-11-10| 970.51
#2006-11-13| 971.44
#2006-11-14| 971.71
#2006-11-15| 961.51
#2006-11-16| 962.31
#2006-11-17| 972.53
#2006-11-20| 963.19
#2006-11-21| 960.08
#2006-11-22| 957.77
#2006-11-23| .
#2006-11-24| 959.16
#2006-11-27| 952.44
#2006-11-28| 955.56
#2006-11-29| 967.80
#2006-11-30| 973.52
#2006-12-01| 971.51
#2006-12-04| 980.36
#2006-12-05| 983.44
#2006-12-06| 987.21
#2006-12-07| 985.62
#2006-12-08| 989.00
#2006-12-11| 994.17
#2006-12-12|1002.34
#2006-12-13|1001.31
#2006-12-14|1002.49
#2006-12-15|1006.96
#2006-12-18|1002.85
#2006-12-19| 996.35
#2006-12-20| 996.43
#2006-12-21| 998.49
#2006-12-22| 994.37
#2006-12-25| .
#2006-12-26| 997.46
#2006-12-27|1007.98
#2006-12-28|1011.90
#2006-12-29|1013.47
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1012.40
#2007-01-04|1012.05
#2007-01-05| 998.28
#2007-01-08| 997.82
#2007-01-09| 984.26
#2007-01-10| 987.74
#2007-01-11| 996.93
#2007-01-12|1001.22
#2007-01-15| .
#2007-01-16| 999.44
#2007-01-17| 992.70
#2007-01-18|1001.14
#2007-01-19|1001.25
#2007-01-22|1001.83
#2007-01-23|1007.06
#2007-01-24|1029.20
#2007-01-25|1024.43
#2007-01-26|1025.43
#2007-01-29|1024.86
#2007-01-30|1035.70
#2007-01-31|1042.26
#2007-02-01|1041.23
#2007-02-02|1043.35
#2007-02-05|1042.42
#2007-02-06|1040.99
#2007-02-07|1040.01
#2007-02-08|1039.87
#2007-02-09|1031.53
#2007-02-12|1028.23
#2007-02-13|1039.41
#2007-02-14|1049.43
#2007-02-15|1051.94
#2007-02-16|1057.90
#2007-02-19| .
#2007-02-20|1057.37
#2007-02-21|1057.31
#2007-02-22|1058.06
#2007-02-23|1057.61
#2007-02-26|1064.47
#2007-02-27|1022.27
#2007-02-28|1041.22
#2007-03-01|1040.58
#2007-03-02|1030.21
#2007-03-05|1014.30
#2007-03-06|1025.57
#2007-03-07|1015.92
#2007-03-08|1030.45
#2007-03-09|1034.52
#2007-03-12|1040.25
#2007-03-13|1029.26
#2007-03-14|1032.70
#2007-03-15|1030.26
#2007-03-16|1030.27
#2007-03-19|1042.33
#2007-03-20|1048.63
#2007-03-21|1064.99
#2007-03-22|1069.14
#2007-03-23|1067.47
#2007-03-26|1064.70
#2007-03-27|1065.61
#2007-03-28|1054.08
#2007-03-29|1067.41
#2007-03-30|1073.04
#2007-04-02|1075.82
#2007-04-03|1082.90
#2007-04-04|1078.04
#2007-04-05|1080.13
#2007-04-06| .
#2007-04-09|1078.97
#2007-04-10|1083.16
#2007-04-11|1072.06
#2007-04-12|1075.83
#2007-04-13|1080.01
#2007-04-16|1093.44
#2007-04-17|1096.02
#2007-04-18|1093.16
#2007-04-19|1095.96
#2007-04-20|1110.21
#2007-04-23|1104.49
#2007-04-24|1098.05
#2007-04-25|1100.99
#2007-04-26|1099.64
#2007-04-27|1093.79
#2007-04-30|1090.44
#2007-05-01|1092.37
#2007-05-02|1105.96
#2007-05-03|1118.48
#2007-05-04|1124.26
#2007-05-07|1126.43
#2007-05-08|1121.62
#2007-05-09|1127.76
#2007-05-10|1114.11
#2007-05-11|1128.27
#2007-05-14|1132.27
#2007-05-15|1140.82
#2007-05-16|1154.44
#2007-05-17|1154.79
#2007-05-18|1160.71
#2007-05-21|1163.42
#2007-05-22|1162.37
#2007-05-23|1167.58
#2007-05-24|1163.23
#2007-05-25|1169.32
#2007-05-28| .
#2007-05-29|1172.06
#2007-05-30|1188.52
#2007-05-31|1191.54
#2007-06-01|1181.59
#2007-06-04|1187.93
#2007-06-05|1178.18
#2007-06-06|1172.79
#2007-06-07|1152.09
#2007-06-08|1168.07
#2007-06-11|1167.03
#2007-06-12|1147.00
#2007-06-13|1160.80
#2007-06-14|1169.36
#2007-06-15|1168.92
#2007-06-18|1165.10
#2007-06-19|1173.22
#2007-06-20|1158.01
#2007-06-21|1160.98
#2007-06-22|1146.24
#2007-06-25|1145.55
#2007-06-26|1142.23
#2007-06-27|1150.41
#2007-06-28|1159.66
#2007-06-29|1166.91
#2007-07-02|1183.40
#2007-07-03|1187.27
#2007-07-04| .
#2007-07-05|1182.10
#2007-07-06|1181.83
#2007-07-09|1180.13
#2007-07-10|1154.57
#2007-07-11|1163.05
#2007-07-12|1179.37
#2007-07-13|1179.97
#2007-07-16|1185.80
#2007-07-17|1181.25
#2007-07-18|1176.13
#2007-07-19|1179.60
#2007-07-20|1169.12
#2007-07-23|1184.56
#2007-07-24|1174.58
#2007-07-25|1180.45
#2007-07-26|1154.23
#2007-07-27|1139.43
#2007-07-30|1148.95
#2007-07-31|1141.11
#2007-08-01|1154.68
#2007-08-02|1163.76
#2007-08-03|1134.02
#2007-08-06|1146.36
#2007-08-07|1147.25
#2007-08-08|1145.95
#2007-08-09|1116.12
#2007-08-10|1107.83
#2007-08-13|1119.64
#2007-08-14|1095.64
#2007-08-15|1083.41
#2007-08-16|1076.00
#2007-08-17|1102.66
#2007-08-20|1100.57
#2007-08-21|1111.55
#2007-08-22|1128.52
#2007-08-23|1134.11
#2007-08-24|1145.37
#2007-08-27|1141.21
#2007-08-28|1111.01
#2007-08-29|1139.86
#2007-08-30|1132.49
#2007-08-31|1138.88
#2007-09-03| .
#2007-09-04|1152.31
#2007-09-05|1135.55
#2007-09-06|1137.39
#2007-09-07|1113.67
#2007-09-10|1111.15
#2007-09-11|1129.32
#2007-09-12|1127.98
#2007-09-13|1143.74
#2007-09-14|1138.49
#2007-09-17|1134.36
#2007-09-18|1156.30
#2007-09-19|1170.92
#2007-09-20|1174.17
#2007-09-21|1187.98
#2007-09-24|1181.08
#2007-09-25|1186.87
#2007-09-26|1194.63
#2007-09-27|1196.48
#2007-09-28|1188.97
#2007-10-01|1197.22
#2007-10-02|1198.48
#2007-10-03|1190.48
#2007-10-04|1195.61
#2007-10-05|1197.77
#2007-10-08|1188.54
#2007-10-09|1192.63
#2007-10-10|1187.39
#2007-10-11|1186.32
#2007-10-12|1195.11
#2007-10-15|1182.28
#2007-10-16|1175.69
#2007-10-17|1180.94
#2007-10-18|1178.07
#2007-10-19|1165.00
#2007-10-22|1161.86
#2007-10-23|1173.91
#2007-10-24|1164.75
#2007-10-25|1157.13
#2007-10-26|1170.43
#2007-10-29|1175.84
#2007-10-30|1162.46
#2007-10-31|1173.66
#2007-11-01|1142.79
#2007-11-02|1147.01
#2007-11-05|1136.05
#2007-11-06|1138.15
#2007-11-07|1111.19
#2007-11-08|1113.16
#2007-11-09|1097.84
#2007-11-12|1081.84
#2007-11-13|1106.01
#2007-11-14|1098.14
#2007-11-15|1090.31
#2007-11-16|1099.38
#2007-11-19|1066.26
#2007-11-20|1065.82
#2007-11-21|1048.32
#2007-11-22| .
#2007-11-23|1058.50
#2007-11-26|1029.07
#2007-11-27|1034.91
#2007-11-28|1059.38
#2007-11-29|1062.29
#2007-11-30|1071.29
#2007-12-03|1071.65
#2007-12-04|1066.50
#2007-12-05|1079.29
#2007-12-06|1088.40
#2007-12-07|1091.04
#2007-12-10|1086.27
#2007-12-11|1089.43
#2007-12-12|1114.89
#2007-12-13|1110.79
#2007-12-14|1097.90
#2007-12-17|1079.13
#2007-12-18|1086.76
#2007-12-19|1078.94
#2007-12-20|1089.29
#2007-12-21|1112.06
#2007-12-24|1115.98
#2007-12-25| .
#2007-12-26|1128.35
#2007-12-27|1116.85
#2007-12-28|1123.72
#2007-12-31|1105.85
#2008-01-01| .
#2008-01-02|1091.31
#2008-01-03|1094.68
#2008-01-04|1076.73
#2008-01-07|1085.88
#2008-01-08|1046.68
#2008-01-09|1041.33
#2008-01-10|1057.71
#2008-01-11|1029.89
#2008-01-14|1037.35
#2008-01-15|1016.58
#2008-01-16|1013.65
#2008-01-17| 993.43
#2008-01-18| 949.88
#2008-01-21| .
#2008-01-22| 937.23
#2008-01-23| 949.08
#2008-01-24| 947.30
#2008-01-25| 939.05
#2008-01-28| 959.02
#2008-01-29| 987.26
#2008-01-30| 973.08
#2008-01-31| 994.36
#2008-02-01| 996.71
#2008-02-04| 994.88
#2008-02-05| 951.67
#2008-02-06| 945.18
#2008-02-07| 950.60
#2008-02-08| 944.30
#2008-02-11| 953.26
#2008-02-12| 969.46
#2008-02-13| 995.16
#2008-02-14| 976.11
#2008-02-15| 972.48
#2008-02-18| .
#2008-02-19| 931.20
#2008-02-20| 907.97
#2008-02-21| 907.39
#2008-02-22| 922.15
#2008-02-25| 936.53
#2008-02-26| 943.93
#2008-02-27| 934.49
#2008-02-28| 945.68
#2008-02-29| 914.74
#2008-03-03| 915.64
#2008-03-04| 907.14
#2008-03-05| 919.72
#2008-03-06| 905.27
#2008-03-07| 903.46
#2008-03-10| 890.02
#2008-03-11| 913.40
#2008-03-12| 898.40
#2008-03-13| 898.52
#2008-03-14| 883.55
#2008-03-17| 889.32
#2008-03-18| 917.71
#2008-03-19| 892.92
#2008-03-20| 914.22
#2008-03-21| .
#2008-03-24| 941.57
#2008-03-25| 941.75
#2008-03-26| 930.55
#2008-03-27| 929.65
#2008-03-28| 923.39
#2008-03-31| 936.63
#2008-04-01| 965.83
#2008-04-02| 959.61
#2008-04-03| 969.59
#2008-04-04| 959.39
#2008-04-07| 968.99
#2008-04-08| 960.27
#2008-04-09| 945.64
#2008-04-10| 946.22
#2008-04-11| 929.39
#2008-04-14| 926.19
#2008-04-15| 926.32
#2008-04-16| 939.47
#2008-04-17| 937.20
#2008-04-18| 943.33
#2008-04-21| 945.47
#2008-04-22| 947.63
#2008-04-23| 962.27
#2008-04-24| 967.45
#2008-04-25| 971.73
#2008-04-28| 973.36
#2008-04-29| 982.32
#2008-04-30| 987.30
#2008-05-01|1009.80
#2008-05-02|1015.42
#2008-05-05|1009.80
#2008-05-06|1008.76
#2008-05-07| 995.51
#2008-05-08| 997.94
#2008-05-09| 995.43
#2008-05-12|1004.05
#2008-05-13|1007.61
#2008-05-14|1018.94
#2008-05-15|1026.34
#2008-05-16|1029.48
#2008-05-19|1036.08
#2008-05-20|1010.00
#2008-05-21| 997.20
#2008-05-22| 998.23
#2008-05-23| 988.08
#2008-05-26| .
#2008-05-27| 992.29
#2008-05-28|1005.83
#2008-05-29|1022.59
#2008-05-30|1020.03
#2008-06-02|1007.29
#2008-06-03| 994.79
#2008-06-04| 989.02
#2008-06-05|1013.88
#2008-06-06| 991.44
#2008-06-09| 977.37
#2008-06-10| 967.60
#2008-06-11| 944.31
#2008-06-12| 942.15
#2008-06-13| 953.25
#2008-06-16| 942.50
#2008-06-17| 940.50
#2008-06-18| 931.26
#2008-06-19| 934.55
#2008-06-20| 911.21
#2008-06-23| 914.52
#2008-06-24| 912.48
#2008-06-25| 921.11
#2008-06-26| 895.26
#2008-06-27| 886.22
#2008-06-30| 906.38
#2008-07-01| 896.64
#2008-07-02| 887.54
#2008-07-03| 878.84
#2008-07-04| .
#2008-07-07| 884.44
#2008-07-08| 893.47
#2008-07-09| 875.29
#2008-07-10| 883.30
#2008-07-11| 877.33
#2008-07-14| 873.32
#2008-07-15| 871.07
#2008-07-16| 874.98
#2008-07-17| 875.80
#2008-07-18| 881.16
#2008-07-21| 875.86
#2008-07-22| 873.57
#2008-07-23| 899.57
#2008-07-24| 873.11
#2008-07-25| 867.31
#2008-07-28| 848.14
#2008-07-29| 851.60
#2008-07-30| 856.80
#2008-07-31| 852.46
#2008-08-01| 845.04
#2008-08-04| 839.50
#2008-08-05| 860.56
#2008-08-06| 851.34
#2008-08-07| 839.58
#2008-08-08| 860.09
#2008-08-11| 875.91
#2008-08-12| 870.99
#2008-08-13| 860.75
#2008-08-14| 863.11
#2008-08-15| 874.03
#2008-08-18| 867.60
#2008-08-19| 852.28
#2008-08-20| 854.91
#2008-08-21| 860.08
#2008-08-22| 872.21
#2008-08-25| 854.63
#2008-08-26| 854.42
#2008-08-27| 867.65
#2008-08-28| 889.96
#2008-08-29| 881.68
#2008-09-01| .
#2008-09-02| 887.43
#2008-09-03| 888.25
#2008-09-04| 860.80
#2008-09-05| 857.71
#2008-09-08| 879.23
#2008-09-09| 873.01
#2008-09-10| 854.22
#2008-09-11| 852.96
#2008-09-12| 857.18
#2008-09-15| 817.04
#2008-09-16| 810.77
#2008-09-17| 769.32
#2008-09-18| 789.44
#2008-09-19| 829.95
#2008-09-22| 794.03
#2008-09-23| 783.53
#2008-09-24| 788.83
#2008-09-25| 809.91
#2008-09-26| 809.10
#2008-09-29| 753.65
#2008-09-30| 770.53
#2008-10-01| 772.85
#2008-10-02| 757.01
#2008-10-03| 754.60
#2008-10-06| 720.50
#2008-10-07| 691.27
#2008-10-08| 664.50
#2008-10-09| 619.88
#2008-10-10| 604.56
#2008-10-13| 679.62
#2008-10-14| 690.24
#2008-10-15| 636.71
#2008-10-16| 650.53
#2008-10-17| 653.17
#2008-10-20| 691.41
#2008-10-21| 666.47
#2008-10-22| 616.74
#2008-10-23| 631.02
#2008-10-24| 611.78
#2008-10-27| 614.71
#2008-10-28| 689.94
#2008-10-29| 676.98
#2008-10-30| 688.56
#2008-10-31| 680.03
#2008-11-03| 710.32
#2008-11-04| 748.49
#2008-11-05| 704.11
#2008-11-06| 672.62
#2008-11-07| 689.15
#2008-11-10| 696.05
#2008-11-11| 680.64
#2008-11-12| 652.19
#2008-11-13| 704.53
#2008-11-14| 681.95
#2008-11-17| 663.84
#2008-11-18| 659.28
#2008-11-19| 621.89
#2008-11-20| 595.11
#2008-11-21| 619.38
#2008-11-24| 667.09
#2008-11-25| 679.72
#2008-11-26| 692.63
#2008-11-27| .
#2008-11-28| 699.44
#2008-12-01| 652.66
#2008-12-02| 678.24
#2008-12-03| 697.09
#2008-12-04| 677.37
#2008-12-05| 683.68
#2008-12-08| 722.29
#2008-12-09| 702.38
#2008-12-10| 686.73
#2008-12-11| 678.08
#2008-12-12| 679.06
#2008-12-15| 659.20
#2008-12-16| 685.92
#2008-12-17| 687.99
#2008-12-18| 680.32
#2008-12-19| 685.44
#2008-12-22| 683.45
#2008-12-23| 675.72
#2008-12-24| 678.76
#2008-12-25| .
#2008-12-26| 683.33
#2008-12-29| 681.76
#2008-12-30| 692.21
#2008-12-31| 702.42
#2009-01-01| .
#2009-01-02| 723.25
#2009-01-05| 700.82
#2009-01-06| 698.76
#2009-01-07| 682.71
#2009-01-08| 690.32
#2009-01-09| 678.93
#2009-01-12| 661.64
#2009-01-13| 660.35
#2009-01-14| 640.93
#2009-01-15| 633.95
#2009-01-16| 637.87
#2009-01-19| .
#2009-01-20| 628.38
#2009-01-21| 648.17
#2009-01-22| 641.29
#2009-01-23| 652.42
#2009-01-26| 668.10
#2009-01-27| 650.82
#2009-01-28| 661.23
#2009-01-29| 637.51
#2009-01-30| 629.86
#2009-02-02| 640.44
#2009-02-03| 650.27
#2009-02-04| 635.55
#2009-02-05| 644.31
#2009-02-06| 660.72
#2009-02-09| 658.49
#2009-02-10| 630.10
#2009-02-11| 627.43
#2009-02-12| 628.78
#2009-02-13| 628.60
#2009-02-16| .
#2009-02-17| 602.06
#2009-02-18| 592.85
#2009-02-19| 596.82
#2009-02-20| 605.65
#2009-02-23| 586.28
#2009-02-24| 604.72
#2009-02-25| 608.58
#2009-02-26| 611.86
#2009-02-27| 606.62
#2009-03-02| 582.81
#2009-03-03| 572.76
#2009-03-04| 588.34
#2009-03-05| 576.26
#2009-03-06| 571.63
#2009-03-09| 552.27
#2009-03-10| 586.42
#2009-03-11| 589.21
#2009-03-12| 608.42
#2009-03-13| 614.12
#2009-03-16| 613.25
#2009-03-17| 636.05
#2009-03-18| 647.56
#2009-03-19| 644.93
#2009-03-20| 632.94
#2009-03-23| 667.49
#2009-03-24| 658.13
#2009-03-25| 654.84
#2009-03-26| 662.82
#2009-03-27| 657.94
#2009-03-30| 638.72
#2009-03-31| 639.70
#2009-04-01| 660.30
#2009-04-02| 680.75
#2009-04-03| 685.33
#2009-04-06| 684.98
#2009-04-07| 661.19
#2009-04-08| 657.95
#2009-04-09| 669.74
#2009-04-10| .
#2009-04-13| 665.39
#2009-04-14| 651.36
#2009-04-15| 658.70
#2009-04-16| 666.46
#2009-04-17| 665.43
#2009-04-20| 644.89
#2009-04-21| 648.88
#2009-04-22| 654.29
#2009-04-23| 654.55
#2009-04-24| 653.92
#2009-04-27| 651.43
#2009-04-28| 658.22
#2009-04-29| 656.40
#2009-04-30| 659.29
#2009-05-01| 669.38
#2009-05-04| 687.89
#2009-05-05| 686.45
#2009-05-06| 691.42
#2009-05-07| 668.19
#2009-05-08| 668.18
#2009-05-11| 668.86
#2009-05-12| 674.35
#2009-05-13| 657.20
#2009-05-14| 658.59
#2009-05-15| 652.14
#2009-05-18| 654.60
#2009-05-19| 656.27
#2009-05-20| 653.51
#2009-05-21| 639.71
#2009-05-22| 639.02
#2009-05-25| .
#2009-05-26| 659.99
#2009-05-27| 649.59
#2009-05-28| 660.73
#2009-05-29| 664.83
#2009-06-01| 664.84
#2009-06-02| 669.80
#2009-06-03| 659.90
#2009-06-04| 659.98
#2009-06-05| 659.59
#2009-06-08| 654.83
#2009-06-09| 656.10
#2009-06-10| 656.81
#2009-06-11| 667.59
#2009-06-12| 669.51
#2009-06-15| 659.12
#2009-06-16| 652.82
#2009-06-17| 649.66
#2009-06-18| 652.60
#2009-06-19| 645.75
#2009-06-22| 645.57
#2009-06-23| 655.12
#2009-06-24| 658.12
#2009-06-25| 663.12
#2009-06-26| 664.65
#2009-06-29| 671.48
#2009-06-30| 660.56
#2009-07-01| 663.10
#2009-07-02| 649.15
#2009-07-03| .
#2009-07-06| 651.93
#2009-07-07| 639.48
#2009-07-08| 622.09
#2009-07-09| 623.48
#2009-07-10| 623.39
#2009-07-13| 631.32
#2009-07-14| 629.15
#2009-07-15| 642.42
#2009-07-16| 641.58
#2009-07-17| 645.43
#2009-07-20| 654.28
#2009-07-21| 660.30
#2009-07-22| 661.34
#2009-07-23| 680.30
#2009-07-24| 680.97
#2009-07-27| 682.03
#2009-07-28| 679.97
#2009-07-29| 683.18
#2009-07-30| 691.12
#2009-07-31| 687.16
#2009-08-03| 690.74
#2009-08-04| 690.27
#2009-08-05| 679.31
#2009-08-06| 671.67
#2009-08-07| 673.17
#2009-08-10| 672.01
#2009-08-11| 662.80
#2009-08-12| 673.64
#2009-08-13| 674.67
#2009-08-14| 673.17
#2009-08-17| 657.10
#2009-08-18| 659.56
#2009-08-19| 663.06
#2009-08-20| 668.19
#2009-08-21| 681.53
#2009-08-24| 683.21
#2009-08-25| 684.07
#2009-08-26| 686.73
#2009-08-27| 682.47
#2009-08-28| 682.66
#2009-08-31| 677.76
#2009-09-01| 662.66
#2009-09-02| 660.72
#2009-09-03| 659.96
#2009-09-04| 671.41
#2009-09-07| .
#2009-09-08| 678.19
#2009-09-09| 679.72
#2009-09-10| 693.08
#2009-09-11| 695.64
#2009-09-14| 693.71
#2009-09-15| 695.95
#2009-09-16| 693.21
#2009-09-17| 684.09
#2009-09-18| 695.02
#2009-09-21| 689.40
#2009-09-22| 687.24
#2009-09-23| 695.71
#2009-09-24| 692.59
#2009-09-25| 689.72
#2009-09-28| 699.27
#2009-09-29| 697.84
#2009-09-30| 697.68
#2009-10-01| 685.21
#2009-10-02| 682.16
#2009-10-05| 687.89
#2009-10-06| 695.57
#2009-10-07| 678.66
#2009-10-08| 675.05
#2009-10-09| 671.48
#2009-10-12| 671.02
#2009-10-13| 673.81
#2009-10-14| 672.85
#2009-10-15| 675.01
#2009-10-16| 668.91
#2009-10-19| 674.30
#2009-10-20| 671.44
#2009-10-21| 671.24
#2009-10-22| 675.04
#2009-10-23| 666.41
#2009-10-26| 657.26
#2009-10-27| 664.27
#2009-10-28| 671.49
#2009-10-29| 676.37
#2009-10-30| 665.16
#2009-11-02| 663.22
#2009-11-03| 660.66
#2009-11-04| 662.97
#2009-11-05| 671.78
#2009-11-06| 673.10
#2009-11-09| 687.99
#2009-11-10| 688.61
#2009-11-11| 690.17
#2009-11-12| 685.13
#2009-11-13| 685.30
#2009-11-16| 691.50
#2009-11-17| 693.22
#2009-11-18| 696.05
#2009-11-19| 690.38
#2009-11-20| 688.19
#2009-11-23| 706.01
#2009-11-24| 711.49
#2009-11-25| 715.46
#2009-11-26| .
#2009-11-27| 708.86
#2009-11-30| 706.03
#2009-12-01| 718.84
#2009-12-02| 724.84
#2009-12-03| 725.19
#2009-12-04| 727.86
#2009-12-07| 740.55
#2009-12-08| 734.27
#2009-12-09| 734.25
#2009-12-10| 737.64
#2009-12-11| 737.61
#2009-12-14| 733.77
#2009-12-15| 725.24
#2009-12-16| 723.75
#2009-12-17| 719.65
#2009-12-18| 722.41
#2009-12-21| 730.20
#2009-12-22| 736.44
#2009-12-23| 739.20
#2009-12-24| 742.24
#2009-12-25| .
#2009-12-28| 746.26
#2009-12-29| 745.95
#2009-12-30| 745.18
#2009-12-31| 739.61
#2010-01-01| .
#2010-01-04| 751.90
#2010-01-05| 751.99
#2010-01-06| 732.49
#2010-01-07| 726.25
#2010-01-08| 723.78
#2010-01-11| 724.75
#2010-01-12| 721.90
#2010-01-13| 719.42
#2010-01-14| 708.37
#2010-01-15| 698.64
#2010-01-18| .
#2010-01-19| 707.20
#2010-01-20| 697.21
#2010-01-21| 692.03
#2010-01-22| 683.34
#2010-01-25| 688.59
#2010-01-26| 681.43
#2010-01-27| 682.83
#2010-01-28| 677.87
#2010-01-29| 673.79
#2010-02-01| 676.84
#2010-02-02| 685.12
#2010-02-03| 679.52
#2010-02-04| 665.22
#2010-02-05| 669.00
#2010-02-08| 664.21
#2010-02-09| 672.01
#2010-02-10| 670.10
#2010-02-11| 675.06
#2010-02-12| 672.93
#2010-02-15| .
#2010-02-16| 679.97
#2010-02-17| 679.88
#2010-02-18| 681.45
#2010-02-19| 679.63
#2010-02-22| 679.11
#2010-02-23| 673.02
#2010-02-24| 675.43
#2010-02-25| 672.83
#2010-02-26| 675.12
#2010-03-01| 682.50
#2010-03-02| 683.71
#2010-03-03| 683.18
#2010-03-04| 683.70
#2010-03-05| 686.08
#2010-03-08| 692.81
#2010-03-09| 700.98
#2010-03-10| 702.45
#2010-03-11| 703.20
#2010-03-12| 703.44
#2010-03-15| 706.20
#2010-03-16| 707.56
#2010-03-17| 712.77
#2010-03-18| 716.09
#2010-03-19| 716.73
#2010-03-22| 721.26
#2010-03-23| 727.67
#2010-03-24| 718.93
#2010-03-25| 715.95
#2010-03-26| 715.61
#2010-03-29| 720.86
#2010-03-30| 718.75
#2010-03-31| 716.36
#2010-04-01| 723.80
#2010-04-02| .
#2010-04-05| 729.28
#2010-04-06| 728.12
#2010-04-07| 713.45
#2010-04-08| 717.35
#2010-04-09| 722.62
#2010-04-12| 722.42
#2010-04-13| 719.89
#2010-04-14| 721.57
#2010-04-15| 720.49
#2010-04-16| 712.83
#2010-04-19| 720.01
#2010-04-20| 725.46
#2010-04-21| 720.46
#2010-04-22| 719.42
#2010-04-23| 718.08
#2010-04-26| 717.11
#2010-04-27| 708.45
#2010-04-28| 709.77
#2010-04-29| 718.01
#2010-04-30| 712.10
#2010-05-03| 719.50
#2010-05-04| 706.19
#2010-05-05| 704.50
#2010-05-06| 688.34
#2010-05-07| 682.33
#2010-05-10| 699.13
#2010-05-11| 698.85
#2010-05-12| 707.17
#2010-05-13| 708.54
#2010-05-14| 699.97
#2010-05-17| 704.90
#2010-05-18| 701.70
#2010-05-19| 698.05
#2010-05-20| 676.78
#2010-05-21| 680.39
#2010-05-24| 675.06
#2010-05-25| 674.26
#2010-05-26| 667.46
#2010-05-27| 684.55
#2010-05-28| 679.07
#2010-05-31| .
#2010-06-01| 675.33
#2010-06-02| 689.14
#2010-06-03| 690.80
#2010-06-04| 674.86
#2010-06-07| 672.45
#2010-06-08| 682.46
#2010-06-09| 685.23
#2010-06-10| 699.16
#2010-06-11| 699.05
#2010-06-14| 699.48
#2010-06-15| 709.65
#2010-06-16| 710.06
#2010-06-17| 709.03
#2010-06-18| 706.10
#2010-06-21| 706.29
#2010-06-22| 702.70
#2010-06-23| 704.00
#2010-06-24| 694.66
#2010-06-25| 688.75
#2010-06-28| 693.22
#2010-06-29| 678.65
#2010-06-30| 670.23
#2010-07-01| 672.60
#2010-07-02| 663.77
#2010-07-05| .
#2010-07-06| 664.84
#2010-07-07| 667.74
#2010-07-08| 676.31
#2010-07-09| 678.76
#2010-07-12| 679.58
#2010-07-13| 686.89
#2010-07-14| 686.68
#2010-07-15| 687.52
#2010-07-16| 678.21
#2010-07-19| 683.14
#2010-07-20| 682.85
#2010-07-21| 683.84
#2010-07-22| 697.89
#2010-07-23| 706.02
#2010-07-26| 716.91
#2010-07-27| 717.25
#2010-07-28| 717.90
#2010-07-29| 715.33
#2010-07-30| 715.07
#2010-08-02| 729.39
#2010-08-03| 728.26
#2010-08-04| 728.65
#2010-08-05| 732.43
#2010-08-06| 727.11
#2010-08-09| 734.64
#2010-08-10| 735.65
#2010-08-11| 723.01
#2010-08-12| 728.74
#2010-08-13| 728.85
#2010-08-16| 725.95
#2010-08-17| 734.86
#2010-08-18| 739.47
#2010-08-19| 729.36
#2010-08-20| 720.43
#2010-08-23| 721.74
#2010-08-24| 723.24
#2010-08-25| 723.77
#2010-08-26| 721.77
#2010-08-27| 728.58
#2010-08-30| 721.53
#2010-08-31| 727.36
#2010-09-01| 739.79
#2010-09-02| 741.01
#2010-09-03| 744.56
#2010-09-06| .
#2010-09-07| 741.95
#2010-09-08| 744.26
#2010-09-09| 752.39
#2010-09-10| 754.32
#2010-09-13| 757.89
#2010-09-14| 758.39
#2010-09-15| 762.22
#2010-09-16| 765.16
#2010-09-17| 768.35
#2010-09-20| 779.55
#2010-09-21| 780.57
#2010-09-22| 779.07
#2010-09-23| 775.55
#2010-09-24| 783.40
#2010-09-27| 788.80
#2010-09-28| 788.75
#2010-09-29| 785.63
#2010-09-30| 783.47
#2010-10-01| 788.40
#2010-10-04| 790.49
#2010-10-05| 802.58
#2010-10-06| 792.99
#2010-10-07| 785.94
#2010-10-08| 784.71
#2010-10-11| 787.47
#2010-10-12| 788.65
#2010-10-13| 788.74
#2010-10-14| 788.08
#2010-10-15| 785.01
#2010-10-18| 790.69
#2010-10-19| 780.32
#2010-10-20| 790.40
#2010-10-21| 787.81
#2010-10-22| 785.59
#2010-10-25| 790.92
#2010-10-26| 786.88
#2010-10-27| 781.92
#2010-10-28| 783.94
#2010-10-29| 786.56
#2010-11-01| 788.37
#2010-11-02| 795.10
#2010-11-03| 797.98
#2010-11-04| 808.04
#2010-11-05| 804.74
#2010-11-08| 801.92
#2010-11-09| 799.83
#2010-11-10| 799.27
#2010-11-11| 794.17
#2010-11-12| 786.72
#2010-11-15| 790.32
#2010-11-16| 777.99
#2010-11-17| 778.15
#2010-11-18| 789.35
#2010-11-19| 790.11
#2010-11-22| 787.67
#2010-11-23| 780.52
#2010-11-24| 786.30
#2010-11-25| .
#2010-11-26| 782.87
#2010-11-29| 776.71
#2010-11-30| 776.02
#2010-12-01| 788.23
#2010-12-02| 797.37
#2010-12-03| 797.32
#2010-12-06| 797.21
#2010-12-07| 798.85
#2010-12-08| 798.87
#2010-12-09| 806.49
#2010-12-10| 813.02
#2010-12-13| 812.83
#2010-12-14| 823.71
#2010-12-15| 820.17
#2010-12-16| 821.19
#2010-12-17| 818.83
#2010-12-20| 819.16
#2010-12-21| 821.58
#2010-12-22| 824.54
#2010-12-23| 826.30
#2010-12-24| .
#2010-12-27| 828.28
#2010-12-28| 828.72
#2010-12-29| 829.88
#2010-12-30| 829.72
#2010-12-31| 831.69
#2011-01-03| 841.70
#2011-01-04| 846.52
#2011-01-05| 853.15
#2011-01-06| 832.89
#2011-01-07| 826.90
#2011-01-10| 818.92
#2011-01-11| 809.80
#2011-01-12| 813.96
#2011-01-13| 816.09
#2011-01-14| 817.64
#2011-01-17| .
#2011-01-18| 809.06
#2011-01-19| 807.31
#2011-01-20| 804.23
#2011-01-21| 808.87
#2011-01-24| 814.45
#2011-01-25| 820.43
#2011-01-26| 828.02
#2011-01-27| 822.69
#2011-01-28| 806.06
#2011-01-31| 808.53
#2011-02-01| 818.56
#2011-02-02| 815.00
#2011-02-03| 820.77
#2011-02-04| 821.26
#2011-02-07| 820.04
#2011-02-08| 820.79
#2011-02-09| 822.23
#2011-02-10| 824.70
#2011-02-11| 828.75
#2011-02-14| 825.27
#2011-02-15| 823.98
#2011-02-16| 823.66
#2011-02-17| 826.62
#2011-02-18| 827.72
#2011-02-21| .
#2011-02-22| 813.96
#2011-02-23| 805.40
#2011-02-24| 805.20
#2011-02-25| 813.08
#2011-02-28| 824.21
#2011-03-01| 810.78
#2011-03-02| 814.09
#2011-03-03| 815.42
#2011-03-04| 810.49
#2011-03-07| 808.20
#2011-03-08| 821.56
#2011-03-09| 827.27
#2011-03-10| 821.93
#2011-03-11| 816.94
#2011-03-14| 809.32
#2011-03-15| 800.94
#2011-03-16| 790.14
#2011-03-17| 806.31
#2011-03-18| 813.84
#2011-03-21| 817.91
#2011-03-22| 820.35
#2011-03-23| 820.61
#2011-03-24| 828.16
#2011-03-25| 833.27
#2011-03-28| 842.83
#2011-03-29| 854.85
#2011-03-30| 865.01
#2011-03-31| 864.77
#2011-04-01| 866.01
#2011-04-04| 866.63
#2011-04-05| 863.87
#2011-04-06| 860.24
#2011-04-07| 858.48
#2011-04-08| 860.09
#2011-04-11| 860.99
#2011-04-12| 855.49
#2011-04-13| 854.06
#2011-04-14| 855.17
#2011-04-15| 859.95
#2011-04-18| 848.95
#2011-04-19| 849.98
#2011-04-20| 855.72
#2011-04-21| 859.09
#2011-04-22| .
#2011-04-25| 857.09
#2011-04-26| 867.72
#2011-04-27| 876.88
#2011-04-28| 878.58
#2011-04-29| 874.31
#2011-05-02| 873.74
#2011-05-03| 882.72
#2011-05-04| 879.82
#2011-05-05| 871.12
#2011-05-06| 874.96
#2011-05-09| 877.56
#2011-05-10| 887.45
#2011-05-11| 881.50
#2011-05-12| 886.24
#2011-05-13| 881.27
#2011-05-16| 874.29
#2011-05-17| 876.23
#2011-05-18| 881.13
#2011-05-19| 886.68
#2011-05-20| 885.78
#2011-05-23| 879.64
#2011-05-24| 883.21
#2011-05-25| 879.00
#2011-05-26| 883.62
#2011-05-27| 887.20
#2011-05-30| .
#2011-05-31| 892.78
#2011-06-01| 880.22
#2011-06-02| 877.22
#2011-06-03| 864.23
#2011-06-06| 856.35
#2011-06-07| 855.51
#2011-06-08| 855.23
#2011-06-09| 855.76
#2011-06-10| 849.33
#2011-06-13| 852.32
#2011-06-14| 857.22
#2011-06-15| 846.40
#2011-06-16| 844.53
#2011-06-17| 850.44
#2011-06-20| 856.41
#2011-06-21| 865.80
#2011-06-22| 861.68
#2011-06-23| 859.04
#2011-06-24| 852.90
#2011-06-27| 860.72
#2011-06-28| 866.31
#2011-06-29| 872.71
#2011-06-30| 879.41
#2011-07-01| 890.82
#2011-07-04| .
#2011-07-05| 890.88
#2011-07-06| 886.08
#2011-07-07| 886.54
#2011-07-08| 882.56
#2011-07-11| 871.15
#2011-07-12| 871.07
#2011-07-13| 872.76
#2011-07-14| 866.43
#2011-07-15| 863.87
#2011-07-18| 855.33
#2011-07-19| 863.40
#2011-07-20| 862.07
#2011-07-21| 867.28
#2011-07-22| 864.36
#2011-07-25| 854.67
#2011-07-26| 853.41
#2011-07-27| 847.00
#2011-07-28| 834.23
#2011-07-29| 830.18
#2011-08-01| 835.26
#2011-08-02| 819.26
#2011-08-03| 828.57
#2011-08-04| 799.26
#2011-08-05| 800.13
#2011-08-08| 756.77
#2011-08-09| 789.38
#2011-08-10| 770.96
#2011-08-11| 791.26
#2011-08-12| 789.24
#2011-08-15| 807.07
#2011-08-16| 805.22
#2011-08-17| 815.87
#2011-08-18| 793.97
#2011-08-19| 785.43
#2011-08-22| 791.00
#2011-08-23| 811.06
#2011-08-24| 820.02
#2011-08-25| 808.04
#2011-08-26| 808.69
#2011-08-29| 822.15
#2011-08-30| 827.64
#2011-08-31| 820.45
#2011-09-01| 813.48
#2011-09-02| 803.91
#2011-09-05| .
#2011-09-06| 793.74
#2011-09-07| 803.58
#2011-09-08| 799.99
#2011-09-09| 788.33
#2011-09-12| 790.53
#2011-09-13| 798.09
#2011-09-14| 805.53
#2011-09-15| 812.73
#2011-09-16| 818.49
#2011-09-19| 809.77
#2011-09-20| 812.30
#2011-09-21| 795.02
#2011-09-22| 778.25
#2011-09-23| 782.89
#2011-09-26| 790.94
#2011-09-27| 801.76
#2011-09-28| 795.18
#2011-09-29| 800.46
#2011-09-30| 791.09
#2011-10-03| 775.64
#2011-10-04| 776.54
#2011-10-05| 777.83
#2011-10-06| 784.17
#2011-10-07| 782.80
#2011-10-10| 798.76
#2011-10-11| 793.03
#2011-10-12| 803.34
#2011-10-13| 805.84
#2011-10-14| 812.11
#2011-10-17| 806.39
#2011-10-18| 814.25
#2011-10-19| 810.20
#2011-10-20| 808.40
#2011-10-21| 816.28
#2011-10-24| 812.64
#2011-10-25| 798.67
#2011-10-26| 805.58
#2011-10-27| 823.73
#2011-10-28| 824.53
#2011-10-31| 812.61
#2011-11-01| 797.02
#2011-11-02| 807.13
#2011-11-03| 817.71
#2011-11-04| 811.62
#2011-11-07| 817.41
#2011-11-08| 821.14
#2011-11-09| 804.62
#2011-11-10| 810.20
#2011-11-11| 819.82
#2011-11-14| 811.19
#2011-11-15| 813.41
#2011-11-16| 801.27
#2011-11-17| 796.59
#2011-11-18| 794.33
#2011-11-21| 785.23
#2011-11-22| 784.03
#2011-11-23| 768.09
#2011-11-24| .
#2011-11-25| 766.23
#2011-11-28| 782.47
#2011-11-29| 788.10
#2011-11-30| 814.00
#2011-12-01| 811.36
#2011-12-02| 812.77
#2011-12-05| 817.34
#2011-12-06| 818.22
#2011-12-07| 819.37
#2011-12-08| 805.49
#2011-12-09| 811.91
#2011-12-12| 810.40
#2011-12-13| 808.79
#2011-12-14| 802.43
#2011-12-15| 805.32
#2011-12-16| 806.54
#2011-12-19| 802.15
#2011-12-20| 818.04
#2011-12-21| 821.83
#2011-12-22| 828.86
#2011-12-23| 835.77
#2011-12-26| .
#2011-12-27| 837.54
#2011-12-28| 832.03
#2011-12-29| 839.40
#2011-12-30| 842.35
#2012-01-02| .
#2012-01-03| 843.35
#2012-01-04| 839.17
#2012-01-05| 837.04
#2012-01-06| 825.06
#2012-01-09| 824.96
#2012-01-10| 830.02
#2012-01-11| 835.75
#2012-01-12| 838.74
#2012-01-13| 836.40
#2012-01-16| .
#2012-01-17| 839.64
#2012-01-18| 843.53
#2012-01-19| 845.45
#2012-01-20| 844.70
#2012-01-23| 840.82
#2012-01-24| 832.08
#2012-01-25| 839.86
#2012-01-26| 828.61
#2012-01-27| 825.91
#2012-01-30| 828.99
#2012-01-31| 830.54
#2012-02-01| 836.37
#2012-02-02| 837.58
#2012-02-03| 842.82
#2012-02-06| 844.41
#2012-02-07| 844.53
#2012-02-08| 846.40
#2012-02-09| 844.75
#2012-02-10| 838.40
#2012-02-13| 844.97
#2012-02-14| 844.46
#2012-02-15| 841.78
#2012-02-16| 845.75
#2012-02-17| 850.34
#2012-02-20| .
#2012-02-21| 854.06
#2012-02-22| 852.23
#2012-02-23| 856.94
#2012-02-24| 856.53
#2012-02-27| 856.05
#2012-02-28| 857.88
#2012-02-29| 858.68
#2012-03-01| 861.42
#2012-03-02| 863.61
#2012-03-05| 865.33
#2012-03-06| 856.91
#2012-03-07| 860.73
#2012-03-08| 867.03
#2012-03-09| 871.58
#2012-03-12| 874.19
#2012-03-13| 878.28
#2012-03-14| 873.46
#2012-03-15| 877.01
#2012-03-16| 876.78
#2012-03-19| 879.12
#2012-03-20| 878.47
#2012-03-21| 880.95
#2012-03-22| 876.79
#2012-03-23| 873.11
#2012-03-26| 878.81
#2012-03-27| 872.42
#2012-03-28| 866.68
#2012-03-29| 864.38
#2012-03-30| 865.45
#2012-04-02| 872.34
#2012-04-03| 871.20
#2012-04-04| 870.46
#2012-04-05| 861.16
#2012-04-06| .
#2012-04-09| 853.25
#2012-04-10| 838.70
#2012-04-11| 850.03
#2012-04-12| 858.11
#2012-04-13| 850.45
#2012-04-16| 851.83
#2012-04-17| 861.29
#2012-04-18| 857.30
#2012-04-19| 857.37
#2012-04-20| 861.97
#2012-04-23| 855.10
#2012-04-24| 873.92
#2012-04-25| 874.34
#2012-04-26| 884.15
#2012-04-27| 888.73
#2012-04-30| 892.67
#2012-05-01| 895.90
#2012-05-02| 896.15
#2012-05-03| 897.84
#2012-05-04| 888.53
#2012-05-07| 893.09
#2012-05-08| 890.37
#2012-05-09| 884.82
#2012-05-10| 892.11
#2012-05-11| 901.55
#2012-05-14| 895.49
#2012-05-15| 894.22
#2012-05-16| 890.09
#2012-05-17| 888.55
#2012-05-18| 891.60
#2012-05-21| 892.45
#2012-05-22| 893.37
#2012-05-23| 889.36
#2012-05-24| 893.17
#2012-05-25| 895.00
#2012-05-28| .
#2012-05-29| 902.24
#2012-05-30| 895.85
#2012-05-31| 901.01
#2012-06-01| 886.62
#2012-06-04| 891.90
#2012-06-05| 892.63
#2012-06-06| 905.13
#2012-06-07| 901.69
#2012-06-08| 912.14
#2012-06-11| 912.12
#2012-06-12| 920.80
#2012-06-13| 920.04
#2012-06-14| 933.84
#2012-06-15| 935.20
#2012-06-18| 938.67
#2012-06-19| 939.77
#2012-06-20| 936.45
#2012-06-21| 927.41
#2012-06-22| 934.05
#2012-06-25| 927.65
#2012-06-26| 932.18
#2012-06-27| 935.50
#2012-06-28| 938.67
#2012-06-29| 949.18
#2012-07-02| 961.40
#2012-07-03| 963.10
#2012-07-04| .
#2012-07-05| 957.85
#2012-07-06| 949.77
#2012-07-09| 953.52
#2012-07-10| 950.22
#2012-07-11| 949.33
#2012-07-12| 943.81
#2012-07-13| 956.74
#2012-07-16| 958.73
#2012-07-17| 968.03
#2012-07-18| 969.79
#2012-07-19| 956.42
#2012-07-20| 952.26
#2012-07-23| 948.31
#2012-07-24| 936.68
#2012-07-25| 941.28
#2012-07-26| 966.62
#2012-07-27| 984.68
#2012-07-30| 990.48
#2012-07-31| 996.36
#2012-08-01| 994.44
#2012-08-02| 989.06
#2012-08-03| 991.33
#2012-08-06| 993.46
#2012-08-07| 991.04
#2012-08-08| 992.12
#2012-08-09| 994.23
#2012-08-10|1001.39
#2012-08-13| 999.56
#2012-08-14| 998.76
#2012-08-15| 999.33
#2012-08-16| 996.89
#2012-08-17| 997.15
#2012-08-20| 991.34
#2012-08-21| 982.20
#2012-08-22| 976.97
#2012-08-23| 974.20
#2012-08-24| 985.79
#2012-08-27| 982.65
#2012-08-28| 979.97
#2012-08-29| 986.25
#2012-08-30| 981.51
#2012-08-31| 980.94
#2012-09-03| .
#2012-09-04| 988.19
#2012-09-05| 990.99
#2012-09-06|1003.10
#2012-09-07| 998.70
#2012-09-10|1002.04
#2012-09-11|1006.34
#2012-09-12|1012.25
#2012-09-13|1021.31
#2012-09-14|1003.76
#2012-09-17|1006.95
#2012-09-18|1010.15
#2012-09-19|1014.30
#2012-09-20|1018.01
#2012-09-21|1020.34
#2012-09-24|1022.93
#2012-09-25|1018.90
#2012-09-26|1017.14
#2012-09-27|1018.70
#2012-09-28|1012.42
#2012-10-01|1010.89
#2012-10-02|1011.71
#2012-10-03|1021.30
#2012-10-04|1030.16
#2012-10-05|1024.64
#2012-10-08|1017.83
#2012-10-09|1004.99
#2012-10-10|1001.50
#2012-10-11| 993.23
#2012-10-12| 981.97
#2012-10-15| 977.55
#2012-10-16| 978.62
#2012-10-17| 987.87
#2012-10-18| 998.93
#2012-10-19| 982.19
#2012-10-22| 977.44
#2012-10-23| 969.02
#2012-10-24| 967.04
#2012-10-25| 964.04
#2012-10-26| 968.53
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 968.18
#2012-11-01| 978.45
#2012-11-02| 972.09
#2012-11-05| 968.75
#2012-11-06| 969.19
#2012-11-07| 944.38
#2012-11-08| 935.58
#2012-11-09| 939.13
#2012-11-12| 943.76
#2012-11-13| 943.97
#2012-11-14| 935.85
#2012-11-15| 925.95
#2012-11-16| 922.07
#2012-11-19| 942.79
#2012-11-20| 940.37
#2012-11-21| 945.39
#2012-11-22| .
#2012-11-23| 958.69
#2012-11-26| 950.32
#2012-11-27| 943.72
#2012-11-28| 948.22
#2012-11-29| 956.60
#2012-11-30| 961.05
#2012-12-03| 961.20
#2012-12-04| 955.52
#2012-12-05| 957.81
#2012-12-06| 957.30
#2012-12-07| 958.16
#2012-12-10| 955.28
#2012-12-11| 964.11
#2012-12-12| 973.22
#2012-12-13| 969.34
#2012-12-14| 963.67
#2012-12-17| 967.20
#2012-12-18| 968.76
#2012-12-19| 958.50
#2012-12-20| 965.53
#2012-12-21| 956.14
#2012-12-24| 956.89
#2012-12-25| 956.89
#2012-12-26| 955.90
#2012-12-27| 955.02
#2012-12-28| 945.43
#2012-12-31| 955.53
#2013-01-01| 955.53
#2013-01-02| 985.08
#2013-01-03| 982.42
#2013-01-04| 987.73
#2013-01-07| 992.25
#2013-01-08| 968.24
#2013-01-09| 965.79
#2013-01-10| 972.74
#2013-01-11| 969.50
#2013-01-14| 960.23
#2013-01-15| 952.91
#2013-01-16| 943.96
#2013-01-17| 948.34
#2013-01-18| 955.03
#2013-01-21| 955.14
#2013-01-22| 961.52
#2013-01-23| 963.09
#2013-01-24| 961.14
#2013-01-25| 963.87
#2013-01-28| 965.99
#2013-01-29| 978.03
#2013-01-30| 974.30
#2013-01-31| 978.38
#2013-02-01| 995.56
#2013-02-04| 989.87
#2013-02-05| 996.22
#2013-02-06| 998.41
#2013-02-07| 995.23
#2013-02-08| 994.99
#2013-02-11| 993.76
#2013-02-12| 997.80
#2013-02-13| 994.58
#2013-02-14| 976.59
#2013-02-15| 979.86
#2013-02-18| 979.64
#2013-02-19| 985.78
#2013-02-20| 983.05
#2013-02-21| 983.89
#2013-02-22| 992.09
#2013-02-25| 985.43
#2013-02-26| 991.99
#2013-02-27|1000.79
#2013-02-28|1002.58
#2013-03-01|1006.01
#2013-03-04|1012.62
#2013-03-05|1022.00
#2013-03-06|1016.71
#2013-03-07|1017.62
#2013-03-08|1024.70
#2013-03-11|1022.44
#2013-03-12|1027.06
#2013-03-13|1021.81
#2013-03-14|1028.73
#2013-03-15|1019.06
#2013-03-18|1019.26
#2013-03-19|1021.34
#2013-03-20|1021.15
#2013-03-21|1020.83
#2013-03-22|1028.01
#2013-03-25|1027.08
#2013-03-26|1034.73
#2013-03-27|1029.01
#2013-03-28|1033.15
#2013-03-29|1033.15
#2013-04-01|1039.81
#2013-04-02|1046.93
#2013-04-03|1038.01
#2013-04-04|1050.56
#2013-04-05|1053.91
#2013-04-08|1050.53
#2013-04-09|1053.29
#2013-04-10|1064.65
#2013-04-11|1074.43
#2013-04-12|1076.91
#2013-04-15|1069.95
#2013-04-16|1071.64
#2013-04-17|1060.53
#2013-04-18|1071.02
#2013-04-19|1087.79
#2013-04-22|1092.89
#2013-04-23|1098.09
#2013-04-24|1068.14
#2013-04-25|1085.20
#2013-04-26|1082.91
#2013-04-29|1085.97
#2013-04-30|1091.99
#2013-05-01|1082.66
#2013-05-02|1083.98
#2013-05-03|1083.53
#2013-05-06|1076.65
#2013-05-07|1088.86
#2013-05-08|1097.93
#2013-05-09|1088.17
#2013-05-10|1090.50
#2013-05-13|1082.58
#2013-05-14|1091.66
#2013-05-15|1097.13
#2013-05-16|1090.77
#2013-05-17|1093.45
#2013-05-20|1085.48
#2013-05-21|1078.80
#2013-05-22|1066.39
#2013-05-23|1070.52
#2013-05-24|1067.22
#2013-05-27|1067.31
#2013-05-28|1054.16
#2013-05-29|1038.75
#2013-05-30|1030.32
#2013-05-31|1016.26
#2013-06-03|1017.36
#2013-06-04|1025.90
#2013-06-05|1015.22
#2013-06-06|1036.25
#2013-06-07|1033.26
#2013-06-10|1041.30
#2013-06-11|1035.86
#2013-06-12|1030.11
#2013-06-13|1047.66
#2013-06-14|1045.80
#2013-06-17|1040.38
#2013-06-18|1053.25
#2013-06-19|1025.66
#2013-06-20|1000.82
#2013-06-21|1006.22
#2013-06-24| 999.70
#2013-06-25|1018.73
#2013-06-26|1021.98
#2013-06-27|1031.03
#2013-06-28|1025.51
#2013-07-01|1024.49
#2013-07-02|1029.79
#2013-07-03|1033.82
#2013-07-04|1033.98
#2013-07-05|1038.28
#2013-07-08|1035.05
#2013-07-09|1034.07
#2013-07-10|1031.70
#2013-07-11|1046.49
#2013-07-12|1041.54
#2013-07-15|1035.58
#2013-07-16|1041.49
#2013-07-17|1045.48
#2013-07-18|1037.24
#2013-07-19|1038.65
#2013-07-22|1036.76
#2013-07-23|1040.59
#2013-07-24|1035.52
#2013-07-25|1035.59
#2013-07-26|1039.75
#2013-07-29|1046.98
#2013-07-30|1032.67
#2013-07-31|1022.35
#2013-08-01|1032.75
#2013-08-02|1034.18
#2013-08-05|1034.62
#2013-08-06|1030.40
#2013-08-07|1029.29
#2013-08-08|1019.70
#2013-08-09|1011.29
#2013-08-12|1014.46
#2013-08-13|1008.87
#2013-08-14|1006.72
#2013-08-15| 999.77
#2013-08-16| 989.88
#2013-08-19| 982.64
#2013-08-20| 987.06
#2013-08-21| 975.83
#2013-08-22| 978.93
#2013-08-23| 992.21
#2013-08-26| 980.87
#2013-08-27| 978.99
#2013-08-28| 974.75
#2013-08-29| 986.38
#2013-08-30| 984.04
#2013-09-02| 984.08
#2013-09-03| 971.08
#2013-09-04| 982.22
#2013-09-05| 974.41
#2013-09-06| 973.82
#2013-09-09| 976.67
#2013-09-10| 987.96
#2013-09-11| 988.87
#2013-09-12| 996.16
#2013-09-13| 997.60
#2013-09-16|1005.13
#2013-09-17|1010.18
#2013-09-18|1014.83
#2013-09-19|1013.30
#2013-09-20|1000.13
#2013-09-23|1001.41
#2013-09-24| 995.02
#2013-09-25| 992.62
#2013-09-26|1001.04
#2013-09-27| 992.10
#2013-09-30| 986.97
#2013-10-01| 992.59
#2013-10-02| 989.10
#2013-10-03| 984.73
#2013-10-04| 986.71
#2013-10-07| 992.16
#2013-10-08| 970.25
#2013-10-09| 981.13
#2013-10-10| 995.00
#2013-10-11| 998.27
#2013-10-14| 993.00
#2013-10-15| 986.28
#2013-10-16|1002.15
#2013-10-17|1020.63
#2013-10-18|1030.84
#2013-10-21|1041.50
#2013-10-22|1047.03
#2013-10-23|1043.58
#2013-10-24|1034.23
#2013-10-25|1043.86
#2013-10-28|1048.01
#2013-10-29|1062.23
#2013-10-30|1058.48
#2013-10-31|1057.75
#2013-11-01|1056.82
#2013-11-04|1064.20
#2013-11-05|1046.73
#2013-11-06|1055.67
#2013-11-07|1037.40
#2013-11-08|1037.97
#2013-11-11|1034.33
#2013-11-12|1036.83
#2013-11-13|1034.90
#2013-11-14|1038.70
#2013-11-15|1044.62
#2013-11-18|1050.34
#2013-11-19|1049.84
#2013-11-20|1041.12
#2013-11-21|1038.39
#2013-11-22|1037.17
#2013-11-25|1034.56
#2013-11-26|1034.56
#2013-11-27|1035.54
#2013-11-28|1035.60
#2013-11-29|1030.75
#2013-12-02|1022.96
#2013-12-03|1024.63
#2013-12-04|1021.42
#2013-12-05|1012.46
#2013-12-06|1022.17
#2013-12-09|1025.70
#2013-12-10|1018.38
#2013-12-11|1005.56
#2013-12-12|1001.26
#2013-12-13| 999.61
#2013-12-16|1004.25
#2013-12-17| 996.94
#2013-12-18|1011.34
#2013-12-19|1013.34
#2013-12-20|1008.44
#2013-12-23|1019.27
#2013-12-24|1026.62
#2013-12-25|1026.62
#2013-12-26|1031.46
#2013-12-27|1031.93
#2013-12-30|1032.88
#2013-12-31|1032.69
#2014-01-01|1032.69
#2014-01-02|1026.32
#2014-01-03|1019.39
#2014-01-06|1024.07
#2014-01-07|1029.22
#2014-01-08|1014.18
#2014-01-09| 996.04
#2014-01-10|1000.00
#2014-01-13| 990.42
#2014-01-14| 995.13
#2014-01-15|1007.89
#2014-01-16|1011.62
#2014-01-17|1006.27
#2014-01-20|1006.61
#2014-01-21|1000.46
#2014-01-22| 994.10
#2014-01-23|1002.12
#2014-01-24| 991.16
#2014-01-27| 992.24
#2014-01-28| 992.46
#2014-01-29| 987.58
#2014-01-30| 990.50
#2014-01-31| 992.08
#2014-02-03| 958.17
#2014-02-04| 967.08
#2014-02-05| 963.14
#2014-02-06| 964.54
#2014-02-07| 971.93
#2014-02-10| 974.92
#2014-02-11| 986.29
#2014-02-12| 988.15
#2014-02-13| 997.67
#2014-02-14| 989.65
#2014-02-17| 989.68
#2014-02-18| 982.20
#2014-02-19| 985.97
#2014-02-20|1003.49
#2014-02-21| 991.47
#2014-02-24| 980.73
#2014-02-25| 976.00
#2014-02-26| 971.21
#2014-02-27| 985.15
#2014-02-28| 982.79
#2014-03-03| 978.88
#2014-03-04| 988.77
#2014-03-05| 984.86
#2014-03-06| 988.23
#2014-03-07| 987.69
#2014-03-10| 984.84
#2014-03-11| 980.39
#2014-03-12| 979.19
#2014-03-13| 975.68
#2014-03-14| 977.89
#2014-03-17| 985.35
#2014-03-18| 991.92
#2014-03-19| 987.53
#2014-03-20|1008.80
#2014-03-21|1009.31
#2014-03-24|1011.77
#2014-03-25|1016.44
#2014-03-26|1012.85
#2014-03-27|1026.11
#2014-03-28|1025.91
#2014-03-31|1027.01
#2014-04-01|1031.82
#2014-04-02|1034.85
#2014-04-03|1039.75
#2014-04-04|1036.52
#2014-04-07|1034.10
#2014-04-08|1033.86
#2014-04-09|1029.03
#2014-04-10|1023.96
#2014-04-11|1018.16
#2014-04-14|1023.00
#2014-04-15|1023.81
#2014-04-16|1033.58
#2014-04-17|1037.76
#2014-04-18|1037.62
#2014-04-21|1042.04
#2014-04-22|1043.94
#2014-04-23|1023.81
#2014-04-24|1007.83
#2014-04-25|1002.46
#2014-04-28|1012.32
#2014-04-29|1020.58
#2014-04-30|1027.75
#2014-05-01|1033.50
#2014-05-02|1034.98
#2014-05-05|1041.07
#2014-05-06|1037.60
#2014-05-07|1047.77
#2014-05-08|1060.49
#2014-05-09|1061.51
#2014-05-12|1061.51
#2014-05-13|1056.12
#2014-05-14|1060.45
#2014-05-15|1062.86
#2014-05-16|1074.35
#2014-05-19|1071.78
#2014-05-20|1055.91
#2014-05-21|1058.01
#2014-05-22|1062.75
#2014-05-23|1064.89
#2014-05-26|1065.05
#2014-05-27|1062.86
#2014-05-28|1066.56
#2014-05-29|1066.59
#2014-05-30|1069.72
#2014-06-02|1070.22
#2014-06-03|1060.55
#2014-06-04|1058.45
#2014-06-05|1057.53
#2014-06-06|1056.75
#2014-06-09|1057.88
#2014-06-10|1056.33
#2014-06-11|1051.53
#2014-06-12|1047.79
#2014-06-13|1053.38
#2014-06-16|1054.01
#2014-06-17|1053.47
#2014-06-18|1059.11
#2014-06-19|1061.49
#2014-06-20|1060.35
#2014-06-23|1062.86
#2014-06-24|1056.43
#2014-06-25|1058.21
#2014-06-26|1055.81
#2014-06-27|1059.33
#2014-06-30|1056.72
#2014-07-01|1062.25
#2014-07-02|1065.22
#2014-07-03|1068.45
#2014-07-04|1068.75
#2014-07-07|1069.54
#2014-07-08|1054.90
#2014-07-09|1059.54
#2014-07-10|1066.54
#2014-07-11|1073.98
#2014-07-14|1077.31
#2014-07-15|1080.16
#2014-07-16|1087.09
#2014-07-17|1074.74
#2014-07-18|1081.73
#2014-07-21|1077.99
#2014-07-22|1081.15
#2014-07-23|1081.59
#2014-07-24|1077.23
#2014-07-25|1078.08
#2014-07-28|1083.72
#2014-07-29|1104.02
#2014-07-30|1098.49
#2014-07-31|1076.68
#2014-08-01|1067.48
#2014-08-04|1071.71
#2014-08-05|1063.89
#2014-08-06|1050.62
#2014-08-07|1041.36
#2014-08-08|1045.89
#2014-08-11|1046.87
#2014-08-12|1050.99
#2014-08-13|1051.57
#2014-08-14|1054.78
#2014-08-15|1051.68
#2014-08-18|1050.79
#2014-08-19|1047.70
#2014-08-20|1050.79
#2014-08-21|1053.41
#2014-08-22|1049.63
#2014-08-25|1055.65
#2014-08-26|1056.75
#2014-08-27|1062.15
#2014-08-28|1062.56
#2014-08-29|1068.74
#2014-09-01|1068.65
#2014-09-02|1066.49
#2014-09-03|1069.84
#2014-09-04|1068.96
#2014-09-05|1074.66
#2014-09-08|1068.87
#2014-09-09|1057.29
#2014-09-10|1056.05
#2014-09-11|1061.99
#2014-09-12|1050.21
#2014-09-15|1052.52
#2014-09-16|1060.34
#2014-09-17|1064.93
#2014-09-18|1072.46
#2014-09-19|1080.32
#2014-09-22|1076.80
#2014-09-23|1070.41
#2014-09-24|1073.53
#2014-09-25|1061.98
#2014-09-26|1066.87
#2014-09-29|1066.66
#2014-09-30|1069.32
#2014-10-01|1058.00
#2014-10-02|1057.70
#2014-10-03|1067.31
#2014-10-06|1071.54
#2014-10-07|1063.92
#2014-10-08|1064.86
#2014-10-09|1046.66
#2014-10-10|1037.45
#2014-10-13|1024.75
#2014-10-14|1025.03
#2014-10-15|1021.53
#2014-10-16|1016.79
#2014-10-17|1028.25
#2014-10-20|1036.43
#2014-10-21|1045.29
#2014-10-22|1039.61
#2014-10-23|1030.08
#2014-10-24|1038.42
#2014-10-27|1048.76
#2014-10-28|1059.71
#2014-10-29|1058.79
#2014-10-30|1062.53
#2014-10-31|1069.82
#2014-11-03|1072.00
#2014-11-04|1067.78
#2014-11-05|1069.77
#2014-11-06|1060.88
#2014-11-07|1069.96
#2014-11-10|1072.79
#2014-11-11|1071.49
#2014-11-12|1079.62
#2014-11-13|1086.53
#2014-11-14|1093.67
#2014-11-17|1092.42
#2014-11-18|1090.89
#2014-11-19|1079.89
#2014-11-20|1075.66
#2014-11-21|1077.96
#2014-11-24|1064.07
#2014-11-25|1063.57
#2014-11-26|1075.95
#2014-11-27|1075.96
#2014-11-28|1084.45
#2014-12-01|1073.86
#2014-12-02|1053.97
#2014-12-03|1046.81
#2014-12-04|1044.73
#2014-12-05|1042.45
#2014-12-08|1042.32
#2014-12-09|1010.69
#2014-12-10| 995.20
#2014-12-11|1001.47
#2014-12-12| 983.16
#2014-12-15| 982.81
#2014-12-16| 982.59
#2014-12-17|1000.31
#2014-12-18|1018.24
#2014-12-19|1018.70
#2014-12-22|1028.40
#2014-12-23|1032.31
#2014-12-24|1031.66
#2014-12-25|1031.66
#2014-12-26|1036.78
#2014-12-29|1032.82
#2014-12-30|1028.66
#2014-12-31|1016.85
#2015-01-01|1016.85
#2015-01-02|1021.86
#2015-01-05|1010.74
#2015-01-06|1013.94
#2015-01-07|1003.29
#2015-01-08|1018.47
#2015-01-09|1011.78
#2015-01-12|1016.87
#2015-01-13|1018.59
#2015-01-14|1014.28
#2015-01-15|1013.67
#2015-01-16|1029.97
#2015-01-19|1030.13
#2015-01-20|1034.21
#2015-01-21|1035.87
#2015-01-22|1033.26
#2015-01-23|1022.26
#2015-01-26|1017.78
#2015-01-27|1007.68
#2015-01-28|1001.20
#2015-01-29|1003.97
#2015-01-30| 998.41
#2015-02-02|1020.94
#2015-02-03|1041.27
#2015-02-04|1042.67
#2015-02-05|1046.56
#2015-02-06|1061.96
#2015-02-09|1057.64
#2015-02-10|1066.61
#2015-02-11|1065.15
#2015-02-12|1064.69
#2015-02-13|1064.51
#2015-02-16|1064.39
#2015-02-17|1063.92
#2015-02-18|1055.50
#2015-02-19|1050.01
#2015-02-20|1051.08
#2015-02-23|1044.20
#2015-02-24|1048.89
#2015-02-25|1052.51
#2015-02-26|1056.98
#2015-02-27|1061.25
#2015-03-02|1061.76
#2015-03-03|1060.53
#2015-03-04|1049.45
#2015-03-05|1048.51
#2015-03-06|1032.81
#2015-03-09|1029.88
#2015-03-10|1013.46
#2015-03-11|1013.15
#2015-03-12|1030.14
#2015-03-13|1024.21
#2015-03-16|1032.57
#2015-03-17|1029.04
#2015-03-18|1044.04
#2015-03-19|1036.14
#2015-03-20|1040.81
#2015-03-23|1042.46
#2015-03-24|1037.88
#2015-03-25|1022.53
#2015-03-26|1022.23
#2015-03-27|1021.97
#2015-03-30|1029.36
#2015-03-31|1019.35
#2015-04-01|1027.58
#2015-04-02|1037.46
#2015-04-03|1037.84
#2015-04-06|1042.07
#2015-04-07|1036.44
#2015-04-08|1029.05
#2015-04-09|1028.71
#2015-04-10|1031.62
#2015-04-13|1030.34
#2015-04-14|1030.06
#2015-04-15|1034.40
#2015-04-16|1031.01
#2015-04-17|1023.05
#2015-04-20|1034.10
#2015-04-21|1032.65
#2015-04-22|1039.98
#2015-04-23|1061.90
#2015-04-24|1057.45
#2015-04-27|1057.06
#2015-04-28|1071.63
#2015-04-29|1069.95
#2015-04-30|1065.11
#2015-05-01|1062.73
#2015-05-04|1065.64
#2015-05-05|1049.47
#2015-05-06|1038.95
#2015-05-07|1038.64
#2015-05-08|1047.59
#2015-05-11|1041.35
#2015-05-12|1041.54
#2015-05-13|1043.04
#2015-05-14|1048.66
#2015-05-15|1050.98
#2015-05-18|1055.51
#2015-05-19|1046.30
#2015-05-20|1050.66
#2015-05-21|1058.26
#2015-05-22|1050.77
#2015-05-25|1050.92
#2015-05-26|1047.86
#2015-05-27|1054.30
#2015-05-28|1051.66
#2015-05-29|1046.64
#2015-06-01|1042.62
#2015-06-02|1042.78
#2015-06-03|1050.72
#2015-06-04|1043.76
#2015-06-05|1026.31
#2015-06-08|1027.70
#2015-06-09|1025.61
#2015-06-10|1030.46
#2015-06-11|1034.61
#2015-06-12|1026.89
#2015-06-15|1021.33
#2015-06-16|1028.22
#2015-06-17|1028.83
#2015-06-18|1037.88
#2015-06-19|1033.86
#2015-06-22|1036.32
#2015-06-23|1048.63
#2015-06-24|1040.98
#2015-06-25|1045.18
#2015-06-26|1044.57
#2015-06-29|1029.43
#2015-06-30|1025.22
#2015-07-01|1029.75
#2015-07-02|1033.47
#2015-07-03|1033.47
#2015-07-06|1028.99
#2015-07-07|1032.74
#2015-07-08|1012.81
#2015-07-09|1004.94
#2015-07-10|1016.69
#2015-07-13|1021.87
#2015-07-14|1027.80
#2015-07-15|1021.26
#2015-07-16|1032.59
#2015-07-17|1028.33
#2015-07-20|1031.32
#2015-07-21|1014.54
#2015-07-22|1004.07
#2015-07-23|1000.85
#2015-07-24| 999.61
#2015-07-27| 996.45
#2015-07-28| 998.53
#2015-07-29|1007.47
#2015-07-30|1011.06
#2015-07-31|1014.55
#2015-08-03|1016.57
#2015-08-04|1012.08
#2015-08-05|1010.77
#2015-08-06|1006.11
#2015-08-07|1003.15
#2015-08-10|1020.75
#2015-08-11|1020.99
#2015-08-12|1017.94
#2015-08-13|1012.84
#2015-08-14|1016.53
#2015-08-17|1020.99
#2015-08-18|1021.29
#2015-08-19|1021.50
#2015-08-20|1007.54
#2015-08-21| 991.97
#2015-08-24| 959.91
#2015-08-25| 939.69
#2015-08-26| 968.13
#2015-08-27| 990.49
#2015-08-28| 988.33
#2015-08-31| 985.03
#2015-09-01| 960.34
#2015-09-02| 973.61
#2015-09-03| 982.42
#2015-09-04| 966.28
#2015-09-07| 966.09
#2015-09-08| 985.78
#2015-09-09| 975.39
#2015-09-10| 973.99
#2015-09-11| 973.91
#2015-09-14| 970.35
#2015-09-15| 983.09
#2015-09-16| 981.92
#2015-09-17| 973.08
#2015-09-18| 964.74
#2015-09-21| 967.12
#2015-09-22| 956.63
#2015-09-23| 951.74
#2015-09-24| 949.80
#2015-09-25| 954.15
#2015-09-28| 939.94
#2015-09-29| 939.16
#2015-09-30| 947.70
#2015-10-01| 942.17
#2015-10-02| 945.23
#2015-10-05| 969.85
#2015-10-06| 967.53
#2015-10-07| 965.80
#2015-10-08| 973.48
#2015-10-09| 968.56
#2015-10-12| 972.10
#2015-10-13| 971.54
#2015-10-14| 968.41
#2015-10-15| 980.88
#2015-10-16| 985.60
#2015-10-19| 984.02
#2015-10-20| 991.62
#2015-10-21| 985.36
#2015-10-22|1003.75
#2015-10-23|1004.53
#2015-10-26|1005.84
#2015-10-27| 994.94
#2015-10-28|1004.86
#2015-10-29|1003.25
#2015-10-30|1006.49
#2015-11-02|1009.10
#2015-11-03|1004.65
#2015-11-04| 998.72
#2015-11-05| 996.49
#2015-11-06| 988.69
#2015-11-09| 979.97
#2015-11-10| 975.68
#2015-11-11| 979.17
#2015-11-12| 970.73
#2015-11-13| 959.61
#2015-11-16| 978.87
#2015-11-17| 981.58
#2015-11-18| 987.54
#2015-11-19| 992.66
#2015-11-20| 988.05
#2015-11-23| 981.28
#2015-11-24| 982.12
#2015-11-25| 979.78
#2015-11-26| 980.10
#2015-11-27| 984.10
#2015-11-30| 986.52
#2015-12-01| 991.51
#2015-12-02| 981.02
#2015-12-03| 970.29
#2015-12-04| 994.27
#2015-12-07| 998.97
#2015-12-08| 989.61
#2015-12-09| 981.20
#2015-12-10| 982.13
#2015-12-11| 965.78
#2015-12-14| 975.70
#2015-12-15| 982.06
#2015-12-16|1001.10
#2015-12-17| 987.71
#2015-12-18| 976.63
#2015-12-21| 986.64
#2015-12-22| 995.65
#2015-12-23|1009.46
#2015-12-24|1005.43
#2015-12-25|1005.43
#2015-12-28|1006.73
#2015-12-29|1014.17
#2015-12-30|1005.46
#2015-12-31| 995.56
#2016-01-01| 995.56
#2016-01-04| 990.68
#2016-01-05|1001.09
#2016-01-06| 984.71
#2016-01-07| 971.89
#2016-01-08| 967.31
#2016-01-11| 974.68
#2016-01-12| 971.25
#2016-01-13| 957.90
#2016-01-14| 973.67
#2016-01-15| 959.93
#2016-01-18| 959.46
#2016-01-19| 969.58
#2016-01-20| 953.56
#2016-01-21| 974.55
#2016-01-22|1000.08
#2016-01-25| 995.93
#2016-01-26|1016.95
#2016-01-27|1021.57
#2016-01-28|1022.64
#2016-01-29|1041.60
#2016-02-01|1051.10
#2016-02-02|1038.36
#2016-02-03|1054.52
#2016-02-04|1054.71
#2016-02-05|1058.73
#2016-02-08|1050.40
#2016-02-09|1040.31
#2016-02-10|1036.55
#2016-02-11|1031.09
#2016-02-12|1044.17
#2016-02-15|1044.49
#2016-02-16|1050.65
#2016-02-17|1055.06
#2016-02-18|1066.10
#2016-02-19|1056.66
#2016-02-22|1065.23
#2016-02-23|1060.18
#2016-02-24|1069.15
#2016-02-25|1077.25
#2016-02-26|1073.07
#2016-02-29|1069.27
#2016-03-01|1084.27
#2016-03-02|1094.41
#2016-03-03|1097.62
#2016-03-04|1095.34
#2016-03-07|1103.00
#2016-03-08|1103.20
#2016-03-09|1100.51
#2016-03-10|1103.55
#2016-03-11|1107.93
#2016-03-14|1106.91
#2016-03-15|1108.69
#2016-03-16|1118.47
#2016-03-17|1128.56
#2016-03-18|1117.33
#2016-03-21|1123.27
#2016-03-22|1117.56
#2016-03-23|1111.76
#2016-03-24|1122.25
#2016-03-25|1122.25
#2016-03-28|1124.08
#2016-03-29|1137.68
#2016-03-30|1138.80
#2016-03-31|1136.42
#2016-04-01|1135.03
#2016-04-04|1142.20
#2016-04-05|1133.85
#2016-04-06|1123.22
#2016-04-07|1108.25
#2016-04-08|1109.96
#2016-04-11|1103.21
#2016-04-12|1111.33
#2016-04-13|1102.07
#2016-04-14|1104.58
#2016-04-15|1105.90
#2016-04-18|1111.51
#2016-04-19|1119.84
#2016-04-20|1115.32
#2016-04-21|1087.08
#2016-04-22|1094.76
#2016-04-25|1098.03
#2016-04-26|1093.80
#2016-04-27|1112.56
#2016-04-28|1106.18
#2016-04-29|1105.57
#2016-05-02|1113.56
#2016-05-03|1101.66
#2016-05-04|1102.43
#2016-05-05|1096.88
#2016-05-06|1103.94
#2016-05-09|1100.71
#2016-05-10|1113.84
#2016-05-11|1108.81
#2016-05-12|1116.08
#2016-05-13|1104.21
#2016-05-16|1109.02
#2016-05-17|1103.13
#2016-05-18|1089.93
#2016-05-19|1082.05
#2016-05-20|1083.77
#2016-05-23|1077.11
#2016-05-24|1085.58
#2016-05-25|1089.56
#2016-05-26|1095.88
#2016-05-27|1101.55
#2016-05-30|1101.54
#2016-05-31|1106.19
#2016-06-01|1095.81
#2016-06-02|1101.92
#2016-06-03|1109.16
#2016-06-06|1108.90
#2016-06-07|1125.10
#2016-06-08|1123.52
#2016-06-09|1128.59
#2016-06-10|1134.83
#2016-06-13|1129.76
#2016-06-14|1135.28
#2016-06-15|1133.13
#2016-06-16|1141.27
#2016-06-17|1148.09
#2016-06-20|1151.03
#2016-06-21|1159.51
#2016-06-22|1161.43
#2016-06-23|1177.43
#2016-06-24|1163.20
#2016-06-27|1168.14
#2016-06-28|1173.25
#2016-06-29|1186.51
#2016-06-30|1203.17
#2016-07-01|1211.14
#2016-07-04|1211.76
#2016-07-05|1211.49
#2016-07-06|1206.82
#2016-07-07|1190.43
#2016-07-08|1200.82
#2016-07-11|1200.58
#2016-07-12|1197.48
#2016-07-13|1206.11
#2016-07-14|1208.88
#2016-07-15|1210.57
#2016-07-18|1209.32
#2016-07-19|1204.50
#2016-07-20|1204.04
#2016-07-21|1200.73
#2016-07-22|1215.94
#2016-07-25|1213.28
#2016-07-26|1197.62
#2016-07-27|1204.09
#2016-07-28|1197.60
#2016-07-29|1213.51
#2016-08-01|1203.55
#2016-08-02|1196.14
#2016-08-03|1195.04
#2016-08-04|1195.31
#2016-08-05|1193.98
#2016-08-08|1192.26
#2016-08-09|1195.67
#2016-08-10|1198.69
#2016-08-11|1201.42
#2016-08-12|1197.71
#2016-08-15|1194.05
#2016-08-16|1171.02
#2016-08-17|1172.66
#2016-08-18|1164.92
#2016-08-19|1154.76
#2016-08-22|1155.38
#2016-08-23|1155.69
#2016-08-24|1154.48
#2016-08-25|1159.07
#2016-08-26|1147.53
#2016-08-29|1155.59
#2016-08-30|1151.45
#2016-08-31|1150.12
#2016-09-01|1153.61
#2016-09-02|1158.96
#2016-09-05|1159.49
#2016-09-06|1169.37
#2016-09-07|1169.53
#2016-09-08|1167.67
#2016-09-09|1128.56
#2016-09-12|1148.16
#2016-09-13|1124.80
#2016-09-14|1123.93
#2016-09-15|1137.32
#2016-09-16|1130.76
#2016-09-19|1125.06
#2016-09-20|1122.66
#2016-09-21|1136.60
#2016-09-22|1151.38
#2016-09-23|1152.89
#2016-09-26|1147.18
#2016-09-27|1152.66
#2016-09-28|1143.39
#2016-09-29|1143.13
#2016-09-30|1139.43
#2016-10-03|1140.37
#2016-10-04|1123.91
#2016-10-05|1105.49
#2016-10-06|1104.30
#2016-10-07|1097.91
#2016-10-10|1103.62
#2016-10-11|1100.85
#2016-10-12|1107.71
#2016-10-13|1108.40
#2016-10-14|1107.93
#2016-10-17|1109.07
#2016-10-18|1112.06
#2016-10-19|1115.01
#2016-10-20|1094.00
#2016-10-21|1073.27
#2016-10-24|1069.54
#2016-10-25|1062.54
#2016-10-26|1057.59
#2016-10-27|1070.50
#2016-10-28|1068.35
#2016-10-31|1069.15
#2016-11-01|1058.95
#2016-11-02|1046.02
#2016-11-03|1045.82
#2016-11-04|1044.55
#2016-11-07|1054.17
#2016-11-08|1059.92
#2016-11-09|1065.92
#2016-11-10|1041.11
#2016-11-11|1039.25
#2016-11-14|1029.72
#2016-11-15|1050.67
#2016-11-16|1060.85
#2016-11-17|1064.76
#2016-11-18|1068.19
#2016-11-21|1074.86
#2016-11-22|1092.60
#2016-11-23|1099.00
#2016-11-24|1099.38
#2016-11-25|1109.63
#2016-11-28|1117.54
#2016-11-29|1115.45
#2016-11-30|1093.79
#2016-12-01|1094.45
#2016-12-02|1093.15
#2016-12-05|1094.81
#2016-12-06|1108.39
#2016-12-07|1133.58
#2016-12-08|1131.08
#2016-12-09|1132.83
#2016-12-12|1143.85
#2016-12-13|1152.83
#2016-12-14|1141.14
#2016-12-15|1144.91
#2016-12-16|1150.56
#2016-12-19|1162.28
#2016-12-20|1167.00
#2016-12-21|1163.90
#2016-12-22|1174.37
#2016-12-23|1175.19
#2016-12-26|1175.19
#2016-12-27|1174.17
#2016-12-28|1169.67
#2016-12-29|1175.25
#2016-12-30|1169.71
#2017-01-02|1169.71
#2017-01-03|1190.14
#2017-01-04|1189.26
#2017-01-05|1189.07
#2017-01-06|1161.61
#2017-01-09|1149.27
#2017-01-10|1151.14
#2017-01-11|1145.45
#2017-01-12|1153.00
#2017-01-13|1152.28
#2017-01-16|1151.95
#2017-01-17|1156.68
#2017-01-18|1149.70
#2017-01-19|1151.29
#2017-01-20|1160.30
#2017-01-23|1165.04
#2017-01-24|1141.37
#2017-01-25|1139.11
#2017-01-26|1143.23
#2017-01-27|1149.31
#2017-01-30|1143.95
#2017-01-31|1146.44
#2017-02-01|1138.63
#2017-02-02|1125.66
#2017-02-03|1130.02
#2017-02-06|1120.54
#2017-02-07|1121.91
#2017-02-08|1126.02
#2017-02-09|1130.56
#2017-02-10|1133.70
#2017-02-13|1121.32
#2017-02-14|1119.93
#2017-02-15|1123.61
#2017-02-16|1128.27
#2017-02-17|1138.69
#2017-02-20|1138.87
#2017-02-21|1144.10
#2017-02-22|1144.82
#2017-02-23|1153.63
#2017-02-24|1158.13
#2017-02-27|1146.90
#2017-02-28|1141.22
#2017-03-01|1144.32
#2017-03-02|1144.75
#2017-03-03|1144.99
#2017-03-06|1143.58
#2017-03-07|1135.60
#2017-03-08|1129.99
#2017-03-09|1134.14
#2017-03-10|1141.97
#2017-03-13|1142.58
#2017-03-14|1136.30
#2017-03-15|1150.66
#2017-03-16|1149.22
#2017-03-17|1155.49
#2017-03-20|1150.36
#2017-03-21|1145.66
#2017-03-22|1137.23
#2017-03-23|1136.66
#2017-03-24|1138.40
#2017-03-27|1131.90
#2017-03-28|1133.81
#2017-03-29|1132.19
#2017-03-30|1137.30
#2017-03-31|1131.82
#2017-04-03|1134.83
#2017-04-04|1138.58
#2017-04-05|1134.57
#2017-04-06|1119.24
#2017-04-07|1122.57
#2017-04-10|1120.21
#2017-04-11|1121.07
#2017-04-12|1127.90
#2017-04-13|1121.82
#2017-04-14|1121.82
#2017-04-17|1126.17
#2017-04-18|1126.07
#2017-04-19|1123.82
#2017-04-20|1121.20
#2017-04-21|1106.30
#2017-04-24|1107.42
#2017-04-25|1104.59
#2017-04-26|1118.67
#2017-04-27|1104.46
#2017-04-28|1094.54
#2017-05-01|1087.05
#2017-05-02|1086.01
#2017-05-03|1077.80
#2017-05-04|1068.15
#2017-05-05|1083.78
#2017-05-08|1085.30
#2017-05-09|1078.59
#2017-05-10|1080.55
#2017-05-11|1075.23
#2017-05-12|1074.23
#2017-05-15|1072.80
#2017-05-16|1066.70
#2017-05-17|1048.31
#2017-05-18|1060.49
#2017-05-19|1069.02
#2017-05-22|1071.22
#2017-05-23|1072.73
#2017-05-24|1067.93
#2017-05-25|1071.96
#2017-05-26|1069.82
#2017-05-29|1069.76
#2017-05-30|1082.14
#2017-05-31|1085.66
#2017-06-01|1090.19
#2017-06-02|1089.45
#2017-06-05|1087.72
#2017-06-06|1086.84
#2017-06-07|1084.74
#2017-06-08|1079.34
#2017-06-09|1086.97
#2017-06-12|1095.20
#2017-06-13|1086.05
#2017-06-14|1087.51
#2017-06-15|1087.45
#2017-06-16|1088.77
#2017-06-19|1088.85
#2017-06-20|1077.91
#2017-06-21|1065.68
#2017-06-22|1065.32
#2017-06-23|1064.19
#2017-06-26|1069.99
#2017-06-27|1056.18
#2017-06-28|1061.51
#2017-06-29|1051.51
#2017-06-30|1054.18
#2017-07-03|1061.21
#2017-07-04|1061.58
#2017-07-05|1058.01
#2017-07-06|1037.89
#2017-07-07|1035.21
#2017-07-10|1031.34
#2017-07-11|1025.12
#2017-07-12|1031.73
#2017-07-13|1026.60
#2017-07-14|1031.19
#2017-07-17|1033.82
#2017-07-18|1025.97
#2017-07-19|1031.14
#2017-07-20|1044.24
#2017-07-21|1046.17
#2017-07-24|1037.40
#2017-07-25|1038.85
#2017-07-26|1063.78
#2017-07-27|1110.37
#2017-07-28|1105.69
#2017-07-31|1108.58
#2017-08-01|1114.01
#2017-08-02|1101.39
#2017-08-03|1102.30
#2017-08-04|1106.61
#2017-08-07|1106.71
#2017-08-08|1102.57
#2017-08-09|1098.55
#2017-08-10|1093.07
#2017-08-11|1092.09
#2017-08-14|1105.00
#2017-08-15|1096.11
#2017-08-16|1097.65
#2017-08-17|1083.24
#2017-08-18|1078.38
#2017-08-21|1085.03
#2017-08-22|1093.59
#2017-08-23|1093.24
#2017-08-24|1091.24
#2017-08-25|1098.23
#2017-08-28|1098.19
#2017-08-29|1095.95
#2017-08-30|1090.23
#2017-08-31|1086.79
#2017-09-01|1087.98
#2017-09-04|1087.49
#2017-09-05|1077.64
#2017-09-06|1067.83
#2017-09-07|1048.95
#2017-09-08|1047.86
#2017-09-11|1051.69
#2017-09-12|1063.61
#2017-09-13|1068.60
#2017-09-14|1062.86
#2017-09-15|1079.46
#2017-09-18|1085.33
#2017-09-19|1107.96
#2017-09-20|1111.16
#2017-09-21|1102.38
#2017-09-22|1114.43
#2017-09-25|1119.71
#2017-09-26|1110.75
#2017-09-27|1112.31
#2017-09-28|1113.43
#2017-09-29|1114.84
#2017-10-02|1113.67
#2017-10-03|1123.30
#2017-10-04|1124.27
#2017-10-05|1122.73
#2017-10-06|1104.08
#2017-10-09|1101.77
#2017-10-10|1106.59
#2017-10-11|1100.64
#2017-10-12|1068.68
#2017-10-13|1063.93
#2017-10-16|1069.52
#2017-10-17|1072.96
#2017-10-18|1068.48
#2017-10-19|1073.19
#2017-10-20|1072.73
#2017-10-23|1065.08
#2017-10-24|1060.17
#2017-10-25|1040.82
#2017-10-26|1044.55
#2017-10-27|1046.79
#2017-10-30|1032.98
#2017-10-31|1034.12
#2017-11-01|1031.05
#2017-11-02|1024.25
#2017-11-03|1025.03
#2017-11-06|1002.88
#2017-11-07|1005.97
#2017-11-08|1010.41
#2017-11-09|1014.26
#2017-11-10|1017.79
#2017-11-13|1015.27
#2017-11-14|1005.01
#2017-11-15|1005.19
#2017-11-16|1022.14
#2017-11-17|1027.47
#2017-11-20|1036.90
#2017-11-21|1032.97
#2017-11-22|1046.35
#2017-11-23|1046.45
#2017-11-24|1045.10
#2017-11-27|1049.53
#2017-11-28|1064.64
#2017-11-29|1085.91
#2017-11-30|1091.22
#2017-12-01|1096.01
#2017-12-04|1109.68
#2017-12-05|1094.29
#2017-12-06|1086.63
#2017-12-07|1085.24
#2017-12-08|1098.11
#2017-12-11|1110.03
#2017-12-12|1135.11
#2017-12-13|1135.41
#2017-12-14|1123.76
#2017-12-15|1132.87
#2017-12-18|1141.77
#2017-12-19|1132.32
#2017-12-20|1135.50
#2017-12-21|1143.71
#2017-12-22|1145.40
#2017-12-25|1145.40
#2017-12-26|1148.20
#2017-12-27|1146.20
#2017-12-28|1152.28
#2017-12-29|1144.68
#2018-01-01|1144.68
#2018-01-02|1145.65
#2018-01-03|1124.67
#2018-01-04|1129.15
#2018-01-05|1131.74
#2018-01-08|1132.70
#2018-01-09|1115.06
#2018-01-10|1105.02
#2018-01-11|1106.30
#2018-01-12|1108.94
#2018-01-15|1110.52
#2018-01-16|1105.19
#2018-01-17|1107.67
#2018-01-18|1108.63
#2018-01-19|1113.65
#2018-01-22|1134.90
#2018-01-23|1123.53
#2018-01-24|1129.37
#2018-01-25|1136.92
#2018-01-26|1146.70
#2018-01-29|1131.95
#2018-01-30|1131.75
#2018-01-31|1135.48
#2018-02-01|1155.11
#2018-02-02|1128.37
#2018-02-05|1086.11
#2018-02-06|1089.85
#2018-02-07|1094.37
#2018-02-08|1055.89
#2018-02-09|1067.40
#2018-02-12|1075.72
#2018-02-13|1077.71
#2018-02-14|1071.83
#2018-02-15|1087.11
#2018-02-16|1091.58
#2018-02-19|1091.14
#2018-02-20|1075.81
#2018-02-21|1061.77
#2018-02-22|1061.11
#2018-02-23|1070.62
#2018-02-26|1087.22
#2018-02-27|1069.94
#2018-02-28|1057.47
#2018-03-01|1054.90
#2018-03-02|1062.67
#2018-03-05|1071.74
#2018-03-06|1077.34
#2018-03-07|1076.85
#2018-03-08|1081.41
#2018-03-09|1082.33
#2018-03-12|1084.36
#2018-03-13|1081.97
#2018-03-14|1073.58
#2018-03-15|1070.72
#2018-03-16|1071.85
#2018-03-19|1061.77
#2018-03-20|1053.34
#2018-03-21|1046.43
#2018-03-22|1032.17
#2018-03-23|1016.09
#2018-03-26|1023.27
#2018-03-27|1028.47
#2018-03-28|1043.56
#2018-03-29|1044.56
#2018-03-30|1044.56
#2018-04-02|1030.32
#2018-04-03|1036.53
#2018-04-04|1048.82
#2018-04-05|1056.87
#2018-04-06|1043.25
#2018-04-09|1033.88
#2018-04-10|1055.76
#2018-04-11|1043.75
#2018-04-12|1042.21
#2018-04-13|1039.67
#2018-04-16|1053.81
#2018-04-17|1054.16
#2018-04-18|1050.91
#2018-04-19|1043.34
#2018-04-20|1039.29
#2018-04-23|1046.83
#2018-04-24|1056.18
#2018-04-25|1064.17
#2018-04-26|1038.25
#2018-04-27|1053.16
#2018-04-30|1027.57
#2018-05-01|1019.65
#2018-05-02|1003.23
#2018-05-03| 999.00
#2018-05-04|1005.95
#2018-05-07|1001.40
#2018-05-08| 989.01
#2018-05-09| 981.74
#2018-05-10| 997.35
#2018-05-11|1014.57
#2018-05-14|1012.22
#2018-05-15|1004.42
#2018-05-16|1008.61
#2018-05-17|1004.38
#2018-05-18|1004.87
#2018-05-21|1017.18
#2018-05-22|1019.46
#2018-05-23|1014.87
#2018-05-24|1019.11
#2018-05-25|1013.69
#2018-05-28|1013.20
#2018-05-29|1007.76
#2018-05-30|1015.00
#2018-05-31|1002.62
#2018-06-01|1005.42
#2018-06-04|1005.72
#2018-06-05|1010.36
#2018-06-06|1024.16
#2018-06-07|1033.73
#2018-06-08|1035.47
#2018-06-11|1041.47
#2018-06-12|1040.40
#2018-06-13|1002.87
#2018-06-14|1009.92
#2018-06-15|1018.51
#2018-06-18|1001.61
#2018-06-19|1011.84
#2018-06-20|1004.31
#2018-06-21|1003.21
#2018-06-22|1014.87
#2018-06-25|1011.90
#2018-06-26|1009.48
#2018-06-27|1009.93
#2018-06-28|1028.66
#2018-06-29|1023.99
#2018-07-02|1025.49
#2018-07-03|1035.09
#2018-07-04|1035.26
#2018-07-05|1040.67
#2018-07-06|1047.52
#2018-07-09|1035.64
#2018-07-10|1046.12
#2018-07-11|1037.80
#2018-07-12|1044.28
#2018-07-13|1038.52
#2018-07-16|1043.08
#2018-07-17|1039.52
#2018-07-18|1034.87
#2018-07-19|1024.93
#2018-07-20|1020.83
#2018-07-23|1019.61
#2018-07-24|1033.22
#2018-07-25|1009.59
#2018-07-26|1014.53
#2018-07-27|1030.51
#2018-07-30|1046.89
#2018-07-31|1040.86
#2018-08-01|1040.66
#2018-08-02|1042.20
#2018-08-03|1049.30
#2018-08-06|1051.58
#2018-08-07|1053.07
#2018-08-08|1054.27
#2018-08-09|1063.61
#2018-08-10|1055.68
#2018-08-13|1054.59
#2018-08-14|1062.86
#2018-08-15|1067.61
#2018-08-16|1087.05
#2018-08-17|1091.84
#2018-08-20|1092.38
#2018-08-21|1098.65
#2018-08-22|1079.17
#2018-08-23|1077.08
#2018-08-24|1082.52
#2018-08-27|1086.78
#2018-08-28|1082.60
#2018-08-29|1076.00
#2018-08-30|1072.32
#2018-08-31|1067.09
#2018-09-03|1066.70
#2018-09-04|1054.40
#2018-09-05|1062.66
#2018-09-06|1069.32
#2018-09-07|1064.88
#2018-09-10|1069.89
#2018-09-11|1080.50
#2018-09-12|1094.81
#2018-09-13|1097.16
#2018-09-14|1092.80
#2018-09-17|1094.90
#2018-09-18|1095.75
#2018-09-19|1081.27
#2018-09-20|1087.32
#2018-09-21|1096.13
#2018-09-24|1089.06
#2018-09-25|1079.88
#2018-09-26|1076.21
#2018-09-27|1081.31
#2018-09-28|1082.52
#2018-10-01|1085.13
#2018-10-02|1094.99
#2018-10-03|1093.27
#2018-10-04|1100.66
#2018-10-05|1096.98
#2018-10-08|1097.72
#2018-10-09|1087.16
#2018-10-10|1070.88
#2018-10-11|1044.72
#2018-10-12|1056.98
#2018-10-15|1059.34
#2018-10-16|1063.92
#2018-10-17|1068.39
#2018-10-18|1072.89
#2018-10-19|1082.27
#2018-10-22|1078.59
#2018-10-23|1099.64
#2018-10-24|1063.09
#2018-10-25|1050.15
#2018-10-26|1025.07
#2018-10-29|1039.52
#2018-10-30|1064.95
#2018-10-31|1061.96
#2018-11-01|1055.10
#2018-11-02|1059.07
#2018-11-05|1065.76
#2018-11-06|1069.37
#2018-11-07|1077.72
#2018-11-08|1078.71
#2018-11-09|1070.64
#2018-11-12|1073.76
#2018-11-13|1069.24
#2018-11-14|1074.36
#2018-11-15|1069.09
#2018-11-16|1083.56
#2018-11-19|1087.91
#2018-11-20|1062.96
#2018-11-21|1066.08
#2018-11-22|1067.15
#2018-11-23|1057.17
#2018-11-26|1071.27
#2018-11-27|1089.32
#2018-11-28|1088.94
#2018-11-29|1082.89
#2018-11-30|1098.46
#2018-12-03|1089.39
#2018-12-04|1073.52
#2018-12-05|1071.79
#2018-12-06|1069.19
#2018-12-07|1060.07
#2018-12-10|1058.07
#2018-12-11|1058.98
#2018-12-12|1055.61
#2018-12-13|1048.89
#2018-12-14|1052.66
#2018-12-17|1035.79
#2018-12-18|1030.95
#2018-12-19|1032.77
#2018-12-20|1007.78
#2018-12-21| 996.63
#2018-12-24| 966.90
#2018-12-25| 966.90
#2018-12-26| 989.96
#2018-12-27| 996.66
#2018-12-28|1003.07
#2018-12-31|1011.16
#2019-01-01|1011.16
#2019-01-02|1024.68
#2019-01-03|1027.95
#2019-01-04|1042.08
#2019-01-07|1054.88
#2019-01-08|1074.63
#2019-01-09|1048.68
#2019-01-10|1058.34
#2019-01-11|1069.63
#2019-01-14|1064.98
#2019-01-15|1065.25
#2019-01-16|1056.30
#2019-01-17|1054.34
#2019-01-18|1063.81
#2019-01-21|1062.91
#2019-01-22|1056.04
#2019-01-23|1065.91
#2019-01-24|1056.03
#2019-01-25|1052.48
#2019-01-28|1043.86
#2019-01-29|1031.06
#2019-01-30|1019.00
#2019-01-31|1039.47
#2019-02-01|1035.49
#2019-02-04|1025.64
#2019-02-05|1025.45
#2019-02-06|1020.67
#2019-02-07|1017.37
#2019-02-08|1021.38
#2019-02-11|1021.89
#2019-02-12|1028.84
#2019-02-13|1029.70
#2019-02-14|1022.91
#2019-02-15|1043.90
#2019-02-18|1044.38
#2019-02-19|1049.57
#2019-02-20|1055.77
#2019-02-21|1058.30
#2019-02-22|1068.85
#2019-02-25|1067.72
#2019-02-26|1066.87
#2019-02-27|1066.03
#2019-02-28|1067.93
#2019-03-01|1060.58
#2019-03-04|1041.47
#2019-03-05|1039.11
#2019-03-06|1035.04
#2019-03-07|1042.49
#2019-03-08|1044.85
#2019-03-11|1058.28
#2019-03-12|1063.04
#2019-03-13|1061.13
#2019-03-14|1061.58
#2019-03-15|1071.79
#2019-03-18|1072.16
#2019-03-19|1064.90
#2019-03-20|1063.01
#2019-03-21|1075.89
#2019-03-22|1086.78
#2019-03-25|1084.26
#2019-03-26|1098.68
#2019-03-27|1099.61
#2019-03-28|1079.44
#2019-03-29|1084.82
#2019-04-01|1093.21
#2019-04-02|1085.19
#2019-04-03|1091.95
#2019-04-04|1094.72
#2019-04-05|1100.49
#2019-04-08|1102.50
#2019-04-09|1087.92
#2019-04-10|1093.29
#2019-04-11|1097.43
#2019-04-12|1099.17
#2019-04-15|1096.84
#2019-04-16|1101.15
#2019-04-17|1088.06
#2019-04-18|1090.86
#2019-04-19|1090.86
#2019-04-22|1091.16
#2019-04-23|1081.79
#2019-04-24|1062.35
#2019-04-25|1046.31
#2019-04-26|1058.15
#2019-04-29|1062.02
#2019-04-30|1065.40
#2019-05-01|1059.06
#2019-05-02|1059.93
#2019-05-03|1064.73
#2019-05-06|1059.61
#2019-05-07|1056.33
#2019-05-08|1051.62
#2019-05-09|1052.54
#2019-05-10|1060.47
#2019-05-13|1055.34
#2019-05-14|1063.10
#2019-05-15|1067.64
#2019-05-16|1078.32
#2019-05-17|1084.89
#2019-05-20|1098.23
#2019-05-21|1106.04
#2019-05-22|1101.59
#2019-05-23|1096.12
#2019-05-24|1102.73
#2019-05-27|1103.00
#2019-05-28|1093.73
#2019-05-29|1088.89
#2019-05-30|1078.33
#2019-05-31|1040.53
#2019-06-03|1063.78
#2019-06-04|1069.75
#2019-06-05|1080.03
#2019-06-06|1090.81
#2019-06-07|1094.28
#2019-06-10|1078.10
#2019-06-11|1084.84
#2019-06-12|1091.00
#2019-06-13|1088.42
#2019-06-14|1093.45
#2019-06-17|1087.22
#2019-06-18|1090.68
#2019-06-19|1094.49
#2019-06-20|1094.38
#2019-06-21|1094.27
#2019-06-24|1099.62
#2019-06-25|1096.03
#2019-06-26|1086.73
#2019-06-27|1097.22
#2019-06-28|1104.71
#2019-07-01|1099.73
#2019-07-02|1118.90
#2019-07-03|1121.46
#2019-07-04|1121.56
#2019-07-05|1127.37
#2019-07-08|1122.08
#2019-07-09|1102.15
#2019-07-10|1111.20
#2019-07-11|1107.29
#2019-07-12|1113.11
#2019-07-15|1117.21
#2019-07-16|1112.88
#2019-07-17|1106.13
#2019-07-18|1102.39
#2019-07-19|1092.63
#2019-07-22|1075.04
#2019-07-23|1075.16
#2019-07-24|1096.23
#2019-07-25|1105.13
#2019-07-26|1117.75
#2019-07-29|1122.18
#2019-07-30|1113.10
#2019-07-31|1100.11
#2019-08-01|1101.54
#2019-08-02|1102.96
#2019-08-05|1090.00
#2019-08-06|1094.68
#2019-08-07|1095.86
#2019-08-08|1107.01
#2019-08-09|1106.46
#2019-08-12|1104.98
#2019-08-13|1117.21
#2019-08-14|1099.74
#2019-08-15|1106.51
#2019-08-16|1119.94
#2019-08-19|1130.46
#2019-08-20|1116.20
#2019-08-21|1122.28
#2019-08-22|1126.23
#2019-08-23|1109.53
#2019-08-26|1118.35
#2019-08-27|1118.12
#2019-08-28|1128.61
#2019-08-29|1132.64
#2019-08-30|1136.60
#2019-09-02|1136.29
#2019-09-03|1136.64
#2019-09-04|1143.65
#2019-09-05|1149.95
#2019-09-06|1160.62
#2019-09-09|1165.28
#2019-09-10|1184.55
#2019-09-11|1206.05
#2019-09-12|1204.46
#2019-09-13|1191.75
#2019-09-16|1178.65
#2019-09-17|1180.89
#2019-09-18|1176.58
#2019-09-19|1182.03
#2019-09-20|1194.77
#2019-09-23|1189.14
#2019-09-24|1188.44
#2019-09-25|1186.29
#2019-09-26|1186.42
#2019-09-27|1183.82
#2019-09-30|1190.75
#2019-10-01|1180.47
#2019-10-02|1165.87
#2019-10-03|1168.81
#2019-10-04|1181.33
#2019-10-07|1185.82
#2019-10-08|1177.85
#2019-10-09|1168.88
#2019-10-10|1180.11
#2019-10-11|1184.24
#2019-10-14|1179.51
#2019-10-15|1194.31
#2019-10-16|1191.76
#2019-10-17|1193.31
#2019-10-18|1208.15
#2019-10-21|1204.14
#2019-10-22|1203.63
#2019-10-23|1190.89
#2019-10-24|1175.55
#2019-10-25|1176.03
#2019-10-28|1197.64
#2019-10-29|1191.79
#2019-10-30|1199.79
#2019-10-31|1201.06
#2019-11-01|1206.62
#2019-11-04|1201.67
#2019-11-05|1203.36
#2019-11-06|1209.70
#2019-11-07|1220.14
#2019-11-08|1209.51
#2019-11-11|1212.00
#2019-11-12|1205.36
#2019-11-13|1207.33
#2019-11-14|1202.90
#2019-11-15|1213.19
#2019-11-18|1214.86
#2019-11-19|1191.94
#2019-11-20|1179.54
#2019-11-21|1185.97
#2019-11-22|1189.45
#2019-11-25|1179.67
#2019-11-26|1184.71
#2019-11-27|1190.81
#2019-11-28|1191.21
#2019-11-29|1188.70
#2019-12-02|1183.51
#2019-12-03|1187.97
#2019-12-04|1200.42
#2019-12-05|1204.17
#2019-12-06|1207.99
#2019-12-09|1203.50
#2019-12-10|1203.35
#2019-12-11|1203.58
#2019-12-12|1206.23
#2019-12-13|1200.62
#2019-12-16|1209.35
#2019-12-17|1207.35
#2019-12-18|1205.25
#2019-12-19|1209.37
#2019-12-20|1221.70
#2019-12-23|1215.24
#2019-12-24|1212.84
#2019-12-25|1212.84
#2019-12-26|1216.00
#2019-12-27|1219.73
#2019-12-30|1214.24
#2019-12-31|1217.30
#2020-01-01|1217.30
#2020-01-02|1210.60
#2020-01-03|1207.38
#2020-01-06|1208.45
#2020-01-07|1205.51
#2020-01-08|1208.82
#2020-01-09|1193.54
#2020-01-10|1191.51
#2020-01-13|1187.49
#2020-01-14|1186.68
#2020-01-15|1184.74
#2020-01-16|1193.82
#2020-01-17|1204.26
#2020-01-20|1204.04
#2020-01-21|1208.31
#2020-01-22|1218.58
#2020-01-23|1212.98
#2020-01-24|1208.71
#2020-01-27|1202.24
#2020-01-28|1214.47
#2020-01-29|1181.65
#2020-01-30|1185.74
#2020-01-31|1186.80
#2020-02-03|1166.81
#2020-02-04|1180.13
#2020-02-05|1189.99
#2020-02-06|1203.94
#2020-02-07|1209.78
#2020-02-10|1210.89
#2020-02-11|1202.81
#2020-02-12|1199.54
#2020-02-13|1202.75
#2020-02-14|1201.16
#2020-02-17|1201.37
#2020-02-18|1199.54
#2020-02-19|1204.48
#2020-02-20|1203.34
#2020-02-21|1201.60
#2020-02-24|1190.19
#2020-02-25|1169.64
#2020-02-26|1165.32
#2020-02-27|1126.59
#2020-02-28|1105.18
#2020-03-02|1165.17
#2020-03-03|1138.41
#2020-03-04|1188.99
#2020-03-05|1162.87
#2020-03-06|1155.38
#2020-03-09|1096.89
#2020-03-10|1125.40
#2020-03-11|1089.55
#2020-03-12| 992.71
#2020-03-13|1076.56
#2020-03-16| 998.79
#2020-03-17|1058.60
#2020-03-18|1034.72
#2020-03-19|1016.71
#2020-03-20| 956.55
#2020-03-23| 915.23
#2020-03-24| 938.61
#2020-03-25| 948.23
#2020-03-26|1013.35
#2020-03-27| 993.57
#2020-03-30|1018.37
#2020-03-31| 999.62
#2020-04-01| 974.05
#2020-04-02|1001.72
#2020-04-03| 980.16
#2020-04-06|1026.10
#2020-04-07|1036.50
#2020-04-08|1039.16
#2020-04-09|1049.85
#2020-04-10|1049.85
#2020-04-13|1039.62
#2020-04-14|1068.98
#2020-04-15|1043.66
#2020-04-16|1048.69
#2020-04-17|1072.55
#2020-04-20|1064.76
#2020-04-21|1032.02
#2020-04-22|1041.04
#2020-04-23|1042.23
#2020-04-24|1046.59
#2020-04-27|1058.84
#2020-04-28|1059.10
#2020-04-29|1072.03
#2020-04-30|1049.27
#2020-05-01|1033.11
#2020-05-04|1027.65
#2020-05-05|1032.30
#2020-05-06|1012.89
#2020-05-07|1019.03
#2020-05-08|1044.82
#2020-05-11|1036.15
#2020-05-12|1018.60
#2020-05-13| 999.10
#2020-05-14|1007.56
#2020-05-15|1004.84
#2020-05-18|1029.47
#2020-05-19|1014.59
#2020-05-20|1021.93
#2020-05-21|1016.69
#2020-05-22|1019.35
#2020-05-25|1020.90
#2020-05-26|1035.90
#2020-05-27|1057.27
#2020-05-28|1054.95
#2020-05-29|1068.86
#2020-06-01|1066.25
#2020-06-02|1076.16
#2020-06-03|1093.01
#2020-06-04|1095.62
#2020-06-05|1114.38
#2020-06-08|1128.09
#2020-06-09|1112.98
#2020-06-10|1113.34
#2020-06-11|1067.55
#2020-06-12|1072.84
#2020-06-15|1075.18
#2020-06-16|1086.77
#2020-06-17|1075.13
#2020-06-18|1082.47
#2020-06-19|1078.10
#2020-06-22|1072.51
#2020-06-23|1069.34
#2020-06-24|1050.63
#2020-06-25|1059.69
#2020-06-26|1034.89
#2020-06-29|1057.50
#2020-06-30|1065.62
#2020-07-01|1061.44
#2020-07-02|1064.49
#2020-07-03|1065.31
#2020-07-06|1073.77
#2020-07-07|1068.25
#2020-07-08|1073.60
#2020-07-09|1051.78
#2020-07-10|1066.82
#2020-07-13|1055.98
#2020-07-14|1066.96
#2020-07-15|1065.21
#2020-07-16|1074.30
#2020-07-17|1076.56
#2020-07-20|1073.83
#2020-07-21|1076.13
#2020-07-22|1072.65
#2020-07-23|1067.26
#2020-07-24|1069.28
#2020-07-27|1068.50
#2020-07-28|1076.87
#2020-07-29|1076.96
#2020-07-30|1075.22
#2020-07-31|1078.95
#2020-08-03|1081.20
#2020-08-04|1095.22
#2020-08-05|1091.81
#2020-08-06|1094.36
#2020-08-07|1104.40
#2020-08-10|1109.47
#2020-08-11|1099.93
#2020-08-12|1103.86
#2020-08-13|1102.33
#2020-08-14|1105.29
#2020-08-17|1109.99
#2020-08-18|1115.62
#2020-08-19|1112.96
#2020-08-20|1115.78
#2020-08-21|1116.37
#2020-08-24|1123.83
#2020-08-25|1123.41
#2020-08-26|1127.01
#2020-08-27|1125.30
#2020-08-28|1126.82
#2020-08-31|1130.00
#2020-09-01|1162.47
#2020-09-02|1170.84
#2020-09-03|1151.42
#2020-09-04|1143.15
#2020-09-07|1143.51
#2020-09-08|1132.44
#2020-09-09|1144.94
#2020-09-10|1130.89
#2020-09-11|1133.77
#2020-09-14|1144.74
#2020-09-15|1153.81
#2020-09-16|1149.53
#2020-09-17|1148.27
#2020-09-18|1149.23
#2020-09-21|1135.28
#2020-09-22|1149.85
#2020-09-23|1125.03
#2020-09-24|1125.35
#2020-09-25|1134.33
#2020-09-28|1148.20
#2020-09-29|1143.12
#2020-09-30|1145.23
#2020-10-01|1147.77
#2020-10-02|1137.40
#2020-10-05|1148.40
#2020-10-06|1137.65
#2020-10-07|1147.87
#2020-10-08|1153.09
#2020-10-09|1152.21
#2020-10-12|1163.66
#2020-10-13|1159.59
#2020-10-14|1146.38
#2020-10-15|1143.57
#2020-10-16|1143.52
#2020-10-19|1122.43
#2020-10-20|1118.83
#2020-10-21|1116.66
#2020-10-22|1132.69
#2020-10-23|1131.86
#2020-10-26|1111.64
#2020-10-27|1102.19
#2020-10-28|1073.56
#2020-10-29|1082.59
#2020-10-30|1084.27
#2020-11-02|1086.66
#2020-11-03|1100.90
#2020-11-04|1113.13
#2020-11-05|1130.56
#2020-11-06|1139.28
#2020-11-09|1160.71
#2020-11-10|1177.41
#2020-11-11|1184.20
#2020-11-12|1180.39
#2020-11-13|1204.02
#2020-11-16|1214.23
#2020-11-17|1212.78
#2020-11-18|1201.13
#2020-11-19|1203.71
#2020-11-20|1202.58
#2020-11-23|1211.40
#2020-11-24|1234.82
#2020-11-25|1229.96
#2020-11-26|1229.90
#2020-11-27|1232.44
#2020-11-30|1226.75
#2020-12-01|1235.20
#2020-12-02|1241.91
#2020-12-03|1249.65
#2020-12-04|1255.30
#2020-12-07|1257.95
#2020-12-08|1262.04
#2020-12-09|1263.54
#2020-12-10|1252.75
#2020-12-11|1256.34
#2020-12-14|1248.03
#2020-12-15|1254.73
#2020-12-16|1247.81
#2020-12-17|1246.45
#2020-12-18|1248.40
#2020-12-21|1235.08
#2020-12-22|1225.94
#2020-12-23|1230.62
#2020-12-24|1233.85
#2020-12-25|1233.85
#2020-12-28|1236.54
#2020-12-29|1238.29
#2020-12-30|1231.06
#2020-12-31|1243.97
#2021-01-01|1243.97
#2021-01-04|1230.78
#2021-01-05|1227.69
#2021-01-06|1239.48
#2021-01-07|1244.25
#2021-01-08|1244.26
#2021-01-11|1242.65
#2021-01-12|1231.65
#2021-01-13|1227.56
#2021-01-14|1230.26
#2021-01-15|1229.61
#2021-01-18|1229.62
#2021-01-19|1229.95
#2021-01-20|1234.72
#2021-01-21|1233.03
#2021-01-22|1230.18
#2021-01-25|1240.26
#2021-01-26|1242.87
#2021-01-27|1215.31
#2021-01-28|1231.86
#2021-01-29|1202.98
#2021-02-01|1211.30
#2021-02-02|1225.20
#2021-02-03|1221.22
#2021-02-04|1240.53
#2021-02-05|1240.76
#2021-02-08|1246.83
#2021-02-09|1251.02
#2021-02-10|1245.27
#2021-02-11|1246.19
#2021-02-12|1242.86
#2021-02-15|1243.28
#2021-02-16|1238.72
#2021-02-17|1252.98
#2021-02-18|1248.57
#2021-02-19|1238.46
#2021-02-22|1233.94
#2021-02-23|1238.21
#2021-02-24|1243.34
#2021-02-25|1225.04
#2021-02-26|1214.70
#2021-03-01|1236.92
#2021-03-02|1230.07
#2021-03-03|1225.29
#2021-03-04|1221.18
#2021-03-05|1251.36
#2021-03-08|1263.40
#2021-03-09|1262.45
#2021-03-10|1281.06
#2021-03-11|1271.51
#2021-03-12|1277.46
#2021-03-15|1286.74
#2021-03-16|1293.69
#2021-03-17|1292.75
#2021-03-18|1278.76
#2021-03-19|1275.00
#2021-03-22|1292.68
#2021-03-23|1287.97
#2021-03-24|1280.84
#2021-03-25|1288.71
#2021-03-26|1294.87
#2021-03-29|1299.18
#2021-03-30|1295.92
#2021-03-31|1285.86
#2021-04-01|1293.74
#2021-04-02|1293.74
#2021-04-05|1303.36
#2021-04-06|1308.47
#2021-04-07|1304.37
#2021-04-08|1293.81
#2021-04-09|1291.12
#2021-04-12|1288.61
#2021-04-13|1291.78
#2021-04-14|1286.11
#2021-04-15|1297.12
#2021-04-16|1311.94
#2021-04-19|1305.52
#2021-04-20|1299.61
#2021-04-21|1307.12
#2021-04-22|1308.86
#2021-04-23|1312.95
#2021-04-26|1307.29
#2021-04-27|1301.25
#2021-04-28|1299.46
#2021-04-29|1323.64
#2021-04-30|1318.99
#2021-05-03|1323.70
#2021-05-04|1324.75
#2021-05-05|1328.03
#2021-05-06|1343.62
#2021-05-07|1359.03
#2021-05-10|1358.88
#2021-05-11|1351.45
#2021-05-12|1333.56
#2021-05-13|1346.84
#2021-05-14|1363.29
#2021-05-17|1336.03
#2021-05-18|1316.02
#2021-05-19|1303.30
#2021-05-20|1320.31
#2021-05-21|1320.73
#2021-05-24|1330.48
#2021-05-25|1324.94
#2021-05-26|1329.81
#2021-05-27|1334.96
#2021-05-28|1333.66
#2021-05-31|1333.06
#2021-06-01|1329.65
#2021-06-02|1332.55
#2021-06-03|1330.32
#2021-06-04|1342.00
#2021-06-07|1339.82
#2021-06-08|1338.66
#2021-06-09|1335.93
#2021-06-10|1345.81
#2021-06-11|1347.51
#2021-06-14|1345.80
#2021-06-15|1343.57
#2021-06-16|1334.84
#2021-06-17|1335.22
#2021-06-18|1320.66
#2021-06-21|1338.23
#2021-06-22|1343.33
#2021-06-23|1330.14
#2021-06-24|1337.47
#2021-06-25|1345.31
#2021-06-28|1341.83
#2021-06-29|1339.94
#2021-06-30|1346.22
#2021-07-01|1353.48
#2021-07-02|1360.47
#2021-07-05|1360.57
#2021-07-06|1352.89
#2021-07-07|1358.17
#2021-07-08|1348.22
#2021-07-09|1354.72
#2021-07-12|1351.84
#2021-07-13|1346.02
#2021-07-14|1347.39
#2021-07-15|1346.71
#2021-07-16|1343.95
#2021-07-19|1325.27
#2021-07-20|1334.54
#2021-07-21|1341.94
#2021-07-22|1344.98
#2021-07-23|1357.76
#2021-07-26|1362.33
#2021-07-27|1359.83
#2021-07-28|1352.18
#2021-07-29|1353.67
#2021-07-30|1357.48
#2021-08-02|1357.24
#2021-08-03|1363.60
#2021-08-04|1353.34
#2021-08-05|1355.58
#2021-08-06|1355.95
#2021-08-09|1352.29
#2021-08-10|1356.68
#2021-08-11|1363.91
#2021-08-12|1364.49
#2021-08-13|1366.45
#2021-08-16|1365.54
#2021-08-17|1366.57
#2021-08-18|1352.31
#2021-08-19|1357.12
#2021-08-20|1368.26
#2021-08-23|1374.05
#2021-08-24|1373.78
#2021-08-25|1372.08
#2021-08-26|1363.62
#2021-08-27|1369.34
#2021-08-30|1373.97
#2021-08-31|1379.49
#2021-09-01|1382.89
#2021-09-02|1390.90
#2021-09-03|1387.13
#2021-09-06|1386.90
#2021-09-07|1370.93
#2021-09-08|1370.15
#2021-09-09|1360.13
#2021-09-10|1350.87
#2021-09-13|1358.33
#2021-09-14|1326.48
#2021-09-15|1334.05
#2021-09-16|1333.77
#2021-09-17|1328.28
#2021-09-20|1313.24
#2021-09-21|1305.35
#2021-09-22|1310.91
#2021-09-23|1321.73
#2021-09-24|1318.43
#2021-09-27|1316.60
#2021-09-28|1297.85
#2021-09-29|1305.77
#2021-09-30|1296.43
#2021-10-01|1309.81
#2021-10-04|1302.68
#2021-10-05|1307.80
#2021-10-06|1305.03
#2021-10-07|1310.28
#2021-10-08|1286.82
#2021-10-11|1261.27
#2021-10-12|1249.65
#2021-10-13|1254.91
#2021-10-14|1276.00
#2021-10-15|1272.51
#2021-10-18|1267.65
#2021-10-19|1281.87
#2021-10-20|1298.61
#2021-10-21|1287.86
#2021-10-22|1280.63
#2021-10-25|1276.78
#2021-10-26|1278.98
#2021-10-27|1269.59
#2021-10-28|1271.26
#2021-10-29|1258.89
#2021-11-01|1266.59
#2021-11-02|1278.82
#2021-11-03|1289.43
#2021-11-04|1276.70
#2021-11-05|1285.86
#2021-11-08|1283.06
#2021-11-09|1284.90
#2021-11-10|1289.99
#2021-11-11|1280.03
#2021-11-12|1279.91
#2021-11-15|1281.29
#2021-11-16|1276.75
#2021-11-17|1273.04
#2021-11-18|1250.06
#2021-11-19|1238.22
#2021-11-22|1245.03
#2021-11-23|1252.97
#2021-11-24|1252.29
#2021-11-25|1252.84
#2021-11-26|1238.98
#2021-11-29|1242.83
#2021-11-30|1208.65
#2021-12-01|1192.33
#2021-12-02|1228.47
#2021-12-03|1237.09
#2021-12-06|1242.57
#2021-12-07|1234.86
#2021-12-08|1226.97
#2021-12-09|1215.48
#2021-12-10|1227.16
#2021-12-13|1216.70
#2021-12-14|1219.22
#2021-12-15|1224.45
#2021-12-16|1251.48
#2021-12-17|1260.39
#2021-12-20|1256.67
#2021-12-21|1266.84
#2021-12-22|1272.13
#2021-12-23|1282.31
#2021-12-24|1282.32
#2021-12-27|1290.10
#2021-12-28|1291.64
#2021-12-29|1291.40
#2021-12-30|1290.45
#2021-12-31|1285.01
#2022-01-03|1290.63
#2022-01-04|1282.90
#2022-01-05|1277.55
#2022-01-06|1280.20
#2022-01-07|1273.77
#2022-01-10|1275.80
#2022-01-11|1285.02
#2022-01-12|1283.39
#2022-01-13|1281.81
#2022-01-14|1281.15
#2022-01-17|1281.53
#2022-01-18|1262.53
#2022-01-19|1256.58
#2022-01-20|1245.83
#2022-01-21|1227.51
#2022-01-24|1231.65
#2022-01-25|1222.01
#2022-01-26|1187.63
#2022-01-27|1183.78
#2022-01-28|1219.30
#2022-01-31|1228.91
#2022-02-01|1222.51
#2022-02-02|1230.59
#2022-02-03|1230.66
#2022-02-04|1225.25
#2022-02-07|1222.08
#2022-02-08|1226.03
#2022-02-09|1246.09
#2022-02-10|1225.38
#2022-02-11|1211.33
#2022-02-14|1206.17
#2022-02-15|1223.14
#2022-02-16|1221.10
#2022-02-17|1212.70
#2022-02-18|1214.54
#2022-02-21|1214.52
#2022-02-22|1209.60
#2022-02-23|1181.49
#2022-02-24|1189.87
#2022-02-25|1219.39
#2022-02-28|1211.21
#2022-03-01|1200.05
#2022-03-02|1212.40
#2022-03-03|1216.01
#2022-03-04|1216.50
#2022-03-07|1201.08
#2022-03-08|1180.83
#2022-03-09|1195.41
#2022-03-10|1188.23
#2022-03-11|1185.58
#2022-03-14|1174.43
#2022-03-15|1189.55
#2022-03-16|1198.66
#2022-03-17|1205.42
#2022-03-18|1201.89
#2022-03-21|1198.96
#2022-03-22|1204.67
#2022-03-23|1189.60
#2022-03-24|1195.81
#2022-03-25|1203.69
#2022-03-28|1209.59
#2022-03-29|1219.61
#2022-03-30|1222.78
#2022-03-31|1207.91
#2022-04-01|1224.16
#2022-04-04|1233.06
#2022-04-05|1225.66
#2022-04-06|1224.48
#2022-04-07|1217.82
#2022-04-08|1224.02
#2022-04-11|1226.31
#2022-04-12|1216.75
#2022-04-13|1230.91
#2022-04-14|1219.40
#2022-04-15|1219.40
#2022-04-18|1205.84
#2022-04-19|1224.75
#2022-04-20|1225.01
#2022-04-21|1218.80
#2022-04-22|1177.00
#2022-04-25|1175.10
#2022-04-26|1146.75
#2022-04-27|1131.84
#2022-04-28|1128.53
#2022-04-29|1083.34
#2022-05-02|1096.86
#2022-05-03|1100.63
#2022-05-04|1133.75
#2022-05-05|1109.76
#2022-05-06|1103.89
#2022-05-09|1088.77
#2022-05-10|1090.82
#2022-05-11|1077.60
#2022-05-12|1090.15
#2022-05-13|1108.82
#2022-05-16|1110.81
#2022-05-17|1131.52
#2022-05-18|1107.39
#2022-05-19|1081.34
#2022-05-20|1091.13
#2022-05-23|1103.69
#2022-05-24|1109.02
#2022-05-25|1121.67
#2022-05-26|1133.89
#2022-05-27|1145.41
#2022-05-30|1146.58
#2022-05-31|1140.46
#2022-06-01|1135.42
#2022-06-02|1142.14
#2022-06-03|1127.78
#2022-06-06|1125.50
#2022-06-07|1134.07
#2022-06-08|1126.64
#2022-06-09|1107.16
#2022-06-10|1089.83
#2022-06-13|1055.68
#2022-06-14|1045.75
#2022-06-15|1054.95
#2022-06-16|1021.52
#2022-06-17|1039.32
#2022-06-20|1041.34
#2022-06-21|1058.05
#2022-06-22|1062.74
#2022-06-23|1073.59
#2022-06-24|1086.30
#2022-06-27|1084.00
#2022-06-28|1066.55
#2022-06-29|1071.96
#2022-06-30|1069.72
#2022-07-01|1085.91
#2022-07-04|1086.29
#2022-07-05|1082.24
#2022-07-06|1083.15
#2022-07-07|1084.90
#2022-07-08|1080.29
#2022-07-11|1069.21
#2022-07-12|1072.58
#2022-07-13|1071.99
#2022-07-14|1065.59
#2022-07-15|1084.04
#2022-07-18|1075.23
#2022-07-19|1095.04
#2022-07-20|1090.79
#2022-07-21|1077.34
#2022-07-22|1058.84
#2022-07-25|1060.07
#2022-07-26|1056.69
#2022-07-27|1072.43
#2022-07-28|1061.36
#2022-07-29|1054.50
#2022-08-01|1055.45
#2022-08-02|1048.93
#2022-08-03|1062.08
#2022-08-04|1061.87
#2022-08-05|1056.59
#2022-08-08|1053.55
#2022-08-09|1047.66
#2022-08-10|1061.75
#2022-08-11|1063.96
#2022-08-12|1077.95
#2022-08-15|1082.41
#2022-08-16|1087.20
#2022-08-17|1072.16
#2022-08-18|1076.23
#2022-08-19|1073.95
#2022-08-22|1052.53
#2022-08-23|1044.60
#2022-08-24|1044.35
#2022-08-25|1054.38
#2022-08-26|1031.72
#2022-08-29|1026.50
#2022-08-30|1016.43
#2022-08-31|1009.05
#2022-09-01|1013.41
#2022-09-02| 997.63
#2022-09-05| 997.25
#2022-09-06| 983.99
#2022-09-07| 993.26
#2022-09-08| 991.76
#2022-09-09|1009.45
#2022-09-12|1019.85
#2022-09-13| 977.16
#2022-09-14| 978.60
#2022-09-15| 970.48
#2022-09-16| 971.43
#2022-09-19| 971.00
#2022-09-20| 956.06
#2022-09-21| 935.41
#2022-09-22| 928.99
#2022-09-23| 913.83
#2022-09-26| 898.42
#2022-09-27| 895.92
#2022-09-28| 914.28
#2022-09-29| 895.54
#2022-09-30| 880.46
#2022-10-03| 912.16
#2022-10-04| 929.05
#2022-10-05| 921.95
#2022-10-06| 900.89
#2022-10-07| 878.60
#2022-10-10| 872.63
#2022-10-11| 861.05
#2022-10-12| 852.32
#2022-10-13| 877.02
#2022-10-14| 867.20
#2022-10-17| 889.44
#2022-10-18| 896.73
#2022-10-19| 889.94
#2022-10-20| 900.12
#2022-10-21| 903.25
#2022-10-24| 919.35
#2022-10-25| 934.51
#2022-10-26| 938.27
#2022-10-27| 943.96
#2022-10-28| 970.70
#2022-10-31| 964.87
#2022-11-01| 965.55
#2022-11-02| 955.59
#2022-11-03| 940.40
#2022-11-04| 954.28
#2022-11-07| 958.87
#2022-11-08| 964.68
#2022-11-09| 951.56
#2022-11-10| 983.24
#2022-11-11| 986.54
#2022-11-14| 986.33
#2022-11-15| 984.68
#2022-11-16| 980.25
#2022-11-17| 992.64
#2022-11-18|1003.45
#2022-11-21| 999.61
#2022-11-22|1014.95
#2022-11-23|1017.57
#2022-11-24|1018.27
#2022-11-25|1019.80
#2022-11-28|1008.74
#2022-11-29|1008.72
#2022-11-30|1031.62
#2022-12-01|1028.45
#2022-12-02|1022.85
#2022-12-05|1007.56
#2022-12-06| 998.40
#2022-12-07| 997.45
#2022-12-08| 999.13
#2022-12-09| 997.95
#2022-12-12|1013.38
#2022-12-13|1015.04
#2022-12-14| 994.68
#2022-12-15| 975.45
#2022-12-16| 968.28
#2022-12-19| 957.27
#2022-12-20| 960.71
#2022-12-21| 972.28
#2022-12-22| 969.89
#2022-12-23| 975.09
#2022-12-26| 975.09
#2022-12-27| 979.89
#2022-12-28| 968.11
#2022-12-29| 980.50
#2022-12-30| 981.27
#2023-01-02| 981.27
#2023-01-03| 990.71
#2023-01-04|1002.96
#2023-01-05|1006.82
#2023-01-06|1029.96
#2023-01-09|1023.52
#2023-01-10|1033.19
#2023-01-11|1033.03
#2023-01-12|1041.62
#2023-01-13|1044.14
#2023-01-16|1044.80
#2023-01-17|1034.32
#2023-01-18|1016.62
#2023-01-19|1010.19
#2023-01-20|1023.87
#2023-01-23|1029.67
#2023-01-24|1033.67
#2023-01-25|1047.61
#2023-01-26|1049.34
#2023-01-27|1044.84
#2023-01-30|1043.83
#2023-01-31|1053.13
#2023-02-01|1060.34
#2023-02-02|1068.92
#2023-02-03|1052.61
#2023-02-06|1039.60
#2023-02-07|1036.99
#2023-02-08|1027.95
#2023-02-09|1014.25
#2023-02-10|1022.90
#2023-02-13|1034.99
#2023-02-14|1035.50
#2023-02-15|1042.15
#2023-02-16|1050.27
#2023-02-17|1051.57
#2023-02-20|1051.81
#2023-02-21|1028.15
#2023-02-22|1029.30
#2023-02-23|1022.51
#2023-02-24|1011.73
#2023-02-27|1014.03
#2023-02-28|1008.80
#2023-03-01|1000.29
#2023-03-02|1001.91
#2023-03-03|1010.81
#2023-03-06|1012.11
#2023-03-07|1000.53
#2023-03-08| 998.88
#2023-03-09| 984.07
#2023-03-10| 978.42
#2023-03-13| 978.20
#2023-03-14| 987.61
#2023-03-15| 989.82
#2023-03-16| 997.86
#2023-03-17| 996.06
#2023-03-20|1010.75
#2023-03-21|1015.23
#2023-03-22| 999.01
#2023-03-23|1001.48
#2023-03-24|1007.37
#2023-03-27|1015.06
#2023-03-28|1010.87
#2023-03-29|1023.07
#2023-03-30|1028.69
#2023-03-31|1041.07
#2023-04-03|1045.22
#2023-04-04|1046.22
#2023-04-05|1052.62
#2023-04-06|1043.51
#2023-04-07|1043.51
#2023-04-10|1046.95
#2023-04-11|1046.27
#2023-04-12|1038.58
#2023-04-13|1049.65
#2023-04-14|1045.10
#2023-04-17|1045.76
#2023-04-18|1043.26
#2023-04-19|1028.08
#2023-04-20| 994.82
#2023-04-21|1002.54
#2023-04-24| 995.68
#2023-04-25| 991.53
#2023-04-26| 983.24
#2023-04-27|1017.11
#2023-04-28|1026.52
#2023-05-01|1026.40
#2023-05-02|1001.31
#2023-05-03| 997.64
#2023-05-04| 988.60
#2023-05-05| 997.71
#2023-05-08| 999.29
#2023-05-09| 990.44
#2023-05-10| 994.70
#2023-05-11| 994.16
#2023-05-12| 995.50
#2023-05-15| 994.18
#2023-05-16| 982.01
#2023-05-17| 987.37
#2023-05-18| 993.96
#2023-05-19| 995.74
#2023-05-22| 997.00
#2023-05-23| 987.51
#2023-05-24| 978.01
#2023-05-25| 963.62
#2023-05-26| 978.28
#2023-05-29| 978.40
#2023-05-30| 980.37
#2023-05-31| 979.16
#2023-06-01| 981.12
#2023-06-02| 969.29
#2023-06-05| 974.60
#2023-06-06| 969.66
#2023-06-07| 979.72
#2023-06-08| 983.59
#2023-06-09| 980.92
#2023-06-12| 990.48
#2023-06-13| 990.88
#2023-06-14| 991.51
#2023-06-15|1005.62
#2023-06-16|1002.62
#2023-06-19|1002.42
#2023-06-20| 989.01
#2023-06-21| 983.87
#2023-06-22| 985.55
#2023-06-23| 973.90
#2023-06-26| 983.52
#2023-06-27| 999.83
#2023-06-28|1002.60
#2023-06-29|1008.30
#2023-06-30|1015.95
#2023-07-03|1018.47
#2023-07-04|1018.90
#2023-07-05|1016.67
#2023-07-06|1009.51
#2023-07-07|1002.29
#2023-07-10| 999.71
#2023-07-11|1006.05
#2023-07-12|1002.64
#2023-07-13|1007.67
#2023-07-14| 986.52
#2023-07-17| 969.23
#2023-07-18| 978.10
#2023-07-19|1002.94
#2023-07-20|1005.98
#2023-07-21|1008.74
#2023-07-24|1014.56
#2023-07-25|1016.22
#2023-07-26|1009.35
#2023-07-27|1010.06
#2023-07-28|1006.11
#2023-07-31|1007.55
#2023-08-01|1014.60
#2023-08-02|1008.28
#2023-08-03|1006.89
#2023-08-04| 998.89
#2023-08-07|1004.47
#2023-08-08|1004.54
#2023-08-09|1006.42
#2023-08-10|1013.24
#2023-08-11|1018.55
#2023-08-14|1021.84
#2023-08-15|1016.87
#2023-08-16|1011.01
#2023-08-17|1013.83
#2023-08-18|1011.88
#2023-08-21|1014.05
#2023-08-22|1013.87
#2023-08-23|1017.11
#2023-08-24|1008.91
#2023-08-25|1012.86
#2023-08-28|1024.27
#2023-08-29|1044.46
#2023-08-30|1046.47
#2023-08-31|1050.84
#2023-09-01|1045.39
#2023-09-04|1045.28
#2023-09-05|1030.59
#2023-09-06|1031.46
#2023-09-07|1027.60
#2023-09-08|1026.08
#2023-09-11|1034.02
#2023-09-12|1030.74
#2023-09-13|1031.37
#2023-09-14|1042.68
#2023-09-15|1035.98
#2023-09-18|1036.83
#2023-09-19|1035.71
#2023-09-20|1035.58
#2023-09-21|1018.15
#2023-09-22|1016.34
#2023-09-25|1011.66
#2023-09-26|1000.28
#2023-09-27|1000.00
#2023-09-28|1008.64
#2023-09-29|1004.97
#2023-10-02| 999.90
#2023-10-03| 989.67
#2023-10-04| 988.71
#2023-10-05| 988.88
#2023-10-06| 988.67
#2023-10-09|1002.85
#2023-10-10|1009.43
#2023-10-11|1006.12
#2023-10-12| 997.84
#2023-10-13| 994.40
#2023-10-16|1006.97
#2023-10-17|1007.32
#2023-10-18| 995.40
#2023-10-19| 993.52
#2023-10-20| 987.36
#2023-10-23| 981.30
#2023-10-24|1007.94
#2023-10-25| 993.49
#2023-10-26| 970.11
#2023-10-27| 960.09
#2023-10-30| 976.92
#2023-10-31| 996.79
#2023-11-01|1007.57
#2023-11-02|1023.61
#2023-11-03|1037.01
#2023-11-06|1031.85
#2023-11-07|1029.78
#2023-11-08|1023.44
#2023-11-09|1015.79
#2023-11-10|1022.58
#2023-11-13|1019.79
#2023-11-14|1031.56
#2023-11-15|1037.98
#2023-11-16|1016.28
#2023-11-17|1016.28
#2023-11-20|1025.95
#2023-11-21|1023.97
#2023-11-22|1025.92
#2023-11-23|1026.22
#2023-11-24|1029.58
#2023-11-27|1024.54
#2023-11-28|1023.64
#2023-11-29|1026.28
#2023-11-30|1035.75
#2023-12-01|1043.35
#2023-12-04|1042.53
#2023-12-05|1037.65
#2023-12-06|1035.39
#2023-12-07|1043.49
#2023-12-08|1042.47
#2023-12-11|1047.25
#2023-12-12|1044.22
#2023-12-13|1051.29
#2023-12-14|1056.88
#2023-12-15|1051.00
#2023-12-18|1055.71
#2023-12-19|1055.97
#2023-12-20|1045.50
#2023-12-21|1047.72
#2023-12-22|1050.94
#2023-12-25|1050.94
#2023-12-26|1053.84
#2023-12-27|1055.41
#2023-12-28|1059.53
#2023-12-29|1060.03
#2024-01-01|1060.03
#2024-01-02|1068.19
#2024-01-03|1066.56
#2024-01-04|1061.16
#2024-01-05|1069.55
#2024-01-08|1079.23
#2024-01-09|1067.51
#2024-01-10|1071.59
#2024-01-11|1060.46
#2024-01-12|1064.48
#2024-01-15|1065.14
#2024-01-16|1070.57
#2024-01-17|1061.76
#2024-01-18|1069.20
#2024-01-19|1082.98
#2024-01-22|1087.47
#2024-01-23|1104.05
#2024-01-24|1090.54
#2024-01-25|1109.37
#2024-01-26|1115.08
#2024-01-29|1116.96
#2024-01-30|1121.45
#2024-01-31|1106.49
#2024-02-01|1115.50
#2024-02-02|1098.09
#2024-02-05|1086.31
#2024-02-06|1080.86
#2024-02-07|1068.88
#2024-02-08|1056.32
#2024-02-09|1064.62
#2024-02-12|1068.76
#2024-02-13|1054.37
#2024-02-14|1058.23
#2024-02-15|1057.97
#2024-02-16|1047.08
#2024-02-19|1047.02
#2024-02-20|1048.43
#2024-02-21|1051.90
#2024-02-22|1054.00
#2024-02-23|1056.76
#2024-02-26|1049.61
#2024-02-27|1052.31
#2024-02-28|1051.54
#2024-02-29|1056.70
#2024-03-01|1062.31
#2024-03-04|1057.55
#2024-03-05|1058.68
#2024-03-06|1061.54
#2024-03-07|1054.26
#2024-03-08|1057.76
#2024-03-11|1069.81
#2024-03-12|1068.09
#2024-03-13|1069.25
#2024-03-14|1059.40
#2024-03-15|1052.07
#2024-03-18|1061.31
#2024-03-19|1059.53
#2024-03-20|1065.87
#2024-03-21|1070.02
#2024-03-22|1065.00
#2024-03-25|1067.10
#2024-03-26|1063.53
#2024-03-27|1073.41
#2024-03-28|1078.10
#2024-03-29|1078.10
#2024-04-01|1075.31
#2024-04-02|1066.19
#2024-04-03|1067.06
#2024-04-04|1055.61
#2024-04-05|1055.75
#2024-04-08|1051.65
#2024-04-09|1050.56
#2024-04-10|1036.87
#2024-04-11|1039.29
#2024-04-12|1017.85
#2024-04-15|1014.24
#2024-04-16|1008.59
#2024-04-17|1006.84
#2024-04-18|1014.18
#2024-04-19|1019.19
#2024-04-22|1011.68
#2024-04-23|1021.54
#2024-04-24|1022.69
#2024-04-25|1011.12
#2024-04-26|1014.63
#2024-04-29|1021.17
#2024-04-30|1006.60
#2024-05-01|1006.52
#2024-05-02|1007.31
#2024-05-03|1018.10
#2024-05-06|1021.00
#2024-05-07|1021.37
#2024-05-08|1033.92
#2024-05-09|1034.33
#2024-05-10|1047.83
#2024-05-13|1051.24
#2024-05-14|1054.82
#2024-05-15|1060.18
#2024-05-16|1053.53
#2024-05-17|1052.40
#2024-05-20|1048.95
#2024-05-21|1042.56
#2024-05-22|1046.56
#2024-05-23|1033.08
#2024-05-24|1035.50
#2024-05-27|1035.74
#2024-05-28|1031.83
#2024-05-29|1025.76
#2024-05-30|1041.07
#2024-05-31|1060.04
#2024-06-03|1055.25
#2024-06-04|1064.74
#2024-06-05|1058.54
#2024-06-06|1058.26
#2024-06-07|1052.15
#2024-06-10|1046.72
#2024-06-11|1045.94
#2024-06-12|1038.89
#2024-06-13|1042.41
#2024-06-14|1039.82
#2024-06-17|1044.37
#2024-06-18|1048.33
#2024-06-19|1048.25
#2024-06-20|1057.63
#2024-06-21|1065.71
#2024-06-24|1070.40
#2024-06-25|1071.50
#2024-06-26|1067.06
#2024-06-27|1074.03
#2024-06-28|1083.62
#2024-07-01|1083.69
#2024-07-02|1078.31
#2024-07-03|1077.92
#2024-07-04|1078.40
#2024-07-05|1078.03
#2024-07-08|1075.91
#2024-07-09|1072.92
#2024-07-10|1073.26
#2024-07-11|1078.55
#2024-07-12|1086.43
#2024-07-15|1088.17
#2024-07-16|1097.85
#2024-07-17|1106.12
#2024-07-18|1099.47
#2024-07-19|1091.77
#2024-07-22|1072.69
#2024-07-23|1064.72
#2024-07-24|1067.25
#2024-07-25|1066.58
#2024-07-26|1084.55
#2024-07-29|1091.03
#2024-07-30|1090.66
#2024-07-31|1112.99
#2024-08-01|1107.31
#2024-08-02|1099.11
#2024-08-05|1073.79
#2024-08-06|1083.27
#2024-08-07|1080.84
#2024-08-08|1099.22
#2024-08-09|1098.88
#2024-08-12|1092.00
#2024-08-13|1101.26
#2024-08-14|1103.93
#2024-08-15|1113.77
#2024-08-16|1122.31
#2024-08-19|1130.22
#2024-08-20|1130.21
#2024-08-21|1132.19
#2024-08-22|1126.09
#2024-08-23|1139.39
#2024-08-26|1142.35
#2024-08-27|1144.01
#2024-08-28|1137.25
#2024-08-29|1136.48
#2024-08-30|1142.79
#2024-09-02|1142.70
#2024-09-03|1142.22
#2024-09-04|1131.89
#2024-09-05|1133.83
#2024-09-06|1124.16
#2024-09-09|1142.08
#2024-09-10|1145.10
#2024-09-11|1149.25
#2024-09-12|1164.21
#2024-09-13|1171.67
#2024-09-16|1184.28
#2024-09-17|1172.34
#2024-09-18|1170.77
#2024-09-19|1179.43
#2024-09-20|1185.79
#2024-09-23|1191.57
#2024-09-24|1199.28
#2024-09-25|1196.21
#2024-09-26|1199.44
#2024-09-27|1206.87
#2024-09-30|1210.45
#2024-10-01|1209.91
#2024-10-02|1210.97
#2024-10-03|1202.82
#2024-10-04|1205.47
#2024-10-07|1197.30
#2024-10-08|1206.84
#2024-10-09|1217.84
#2024-10-10|1204.92
#2024-10-11|1213.42
#2024-10-14|1218.14
#2024-10-15|1217.45
#2024-10-16|1235.79
#2024-10-17|1237.61
#2024-10-18|1238.19
#2024-10-21|1228.28
#2024-10-22|1217.51
#2024-10-23|1229.51
#2024-10-24|1228.15
#2024-10-25|1217.14
#2024-10-28|1218.31
#2024-10-29|1221.25
#2024-10-30|1216.16
#2024-10-31|1220.89
#2024-11-01|1224.99
#2024-11-04|1218.76
#2024-11-05|1228.38
#2024-11-06|1260.16
#2024-11-07|1251.86
#2024-11-08|1252.72
#2024-11-11|1255.33
#2024-11-12|1252.37
#2024-11-13|1259.06
#2024-11-14|1243.05
#2024-11-15|1237.63
#2024-11-18|1242.56
#2024-11-19|1234.66
#2024-11-20|1244.27
#2024-11-21|1255.85
#2024-11-22|1267.37
#2024-11-25|1267.24
#2024-11-26|1275.87
#2024-11-27|1275.92
#2024-11-28|1276.16
#2024-11-29|1279.66
#2024-12-02|1275.26
#2024-12-03|1284.08
#2024-12-04|1275.78
#2024-12-05|1281.87
#2024-12-06|1281.24
#2024-12-09|1237.91
#2024-12-10|1242.79
#2024-12-11|1240.99
#2024-12-12|1243.69
#2024-12-13|1242.41
#2024-12-16|1218.53
#2024-12-17|1209.78
#2024-12-18|1191.97
#2024-12-19|1186.84
#2024-12-20|1199.18
#2024-12-23|1200.44
#2024-12-24|1208.08
#2024-12-25|1208.08
#2024-12-26|1208.97
#2024-12-27|1202.44
#2024-12-30|1190.73
#2024-12-31|1195.51
#2025-01-01|1195.51
#2025-01-02|1195.78
#2025-01-03|1197.89
#2025-01-06|1187.39
#2025-01-07|1179.20
#2025-01-08|1183.84
#2025-01-09|1183.37
#2025-01-10|1160.20
#2025-01-13|1163.50
#2025-01-14|1169.72
#2025-01-15|1174.27
#2025-01-16|1175.83
#2025-01-17|1186.91
#2025-01-20|1187.56
#2025-01-21|1197.16
#2025-01-22|1199.95
#2025-01-23|1208.85
#2025-01-24|1216.07
#2025-01-27|1220.08
#2025-01-28|1218.45
#2025-01-29|1222.15
#2025-01-30|1200.73
#2025-01-31|1199.72
#2025-02-03|1209.15
#2025-02-04|1212.05
#2025-02-05|1230.41
#2025-02-06|1231.91
#2025-02-07|1228.06
#2025-02-10|1240.20
#2025-02-11|1248.64
#2025-02-12|1247.82
#2025-02-13|1269.14
#2025-02-14|1276.22
#2025-02-17|1276.13
#2025-02-18|1274.06
#2025-02-19|1283.12
#2025-02-20|1284.59
#2025-02-21|1283.50
#2025-02-24|1286.42
#2025-02-25|1290.78
#2025-02-26|1277.72
#2025-02-27|1281.59
#2025-02-28|1294.69
#2025-03-03|1298.76
#2025-03-04|1271.57
#2025-03-05|1276.35
#2025-03-06|1289.18
#2025-03-07|1311.34
#2025-03-10|1297.49
#2025-03-11|1253.30
#2025-03-12|1240.60
#2025-03-13|1244.24
#2025-03-14|1253.58
#2025-03-17|1263.81
#2025-03-18|1263.59
#2025-03-19|1267.54
#2025-03-20|1264.66
#2025-03-21|1265.58
#2025-03-24|1274.46
#2025-03-25|1278.70
#2025-03-26|1286.92
#2025-03-27|1292.72
#2025-03-28|1281.52
#2025-03-31|1289.57
#2025-04-01|1292.45
#2025-04-02|1286.70
#2025-04-03|1259.09
#2025-04-04|1181.57
#2025-04-07|1183.12
#2025-04-08|1165.88
#2025-04-09|1222.74
#2025-04-10|1203.53
#2025-04-11|1217.37
#2025-04-14|1231.03
#2025-04-15|1236.59
#2025-04-16|1210.83
#2025-04-17|1218.41
#2025-04-18|1218.41
#2025-04-21|1187.48
#2025-04-22|1205.08
#2025-04-23|1213.56
#2025-04-24|1221.39
#2025-04-25|1209.39
#2025-04-28|1218.94
#2025-04-29|1232.73
#2025-04-30|1250.63
#2025-05-01|1251.55
#2025-05-02|1260.27
#2025-05-05|1258.25
#2025-05-06|1271.81
#2025-05-07|1264.80
#2025-05-08|1257.88
#2025-05-09|1259.45
#2025-05-12|1268.14
#2025-05-13|1267.67
#2025-05-14|1262.97
#2025-05-15|1293.87
#2025-05-16|1300.57
#2025-05-19|1305.82
#2025-05-20|1299.71
#2025-05-21|1287.26
#2025-05-22|1279.64
#2025-05-23|1279.28
#2025-05-26|1279.35
#2025-05-27|1288.12
#2025-05-28|1282.78
#2025-05-29|1269.47
#2025-05-30|1278.51
#2025-06-02|1288.47
#2025-06-03|1297.03
#2025-06-04|1287.54
#2025-06-05|1291.42
#2025-06-06|1308.56
#2025-06-09|1299.62
#2025-06-10|1304.78
#2025-06-11|1292.20
#2025-06-12|1295.20
#2025-06-13|1281.11
#2025-06-16|1287.60
#2025-06-17|1265.86
#2025-06-18|1266.81
#2025-06-19|1266.59
#2025-06-20|1267.84
#2025-06-23|1291.20
#2025-06-24|1306.88
#2025-06-25|1302.77
#2025-06-26|1314.22
#2025-06-27|1315.95
#2025-06-30|1339.05
#2025-07-01|1341.20
#2025-07-02|1333.04
#2025-07-03|1342.50
#2025-07-04|1342.46
#2025-07-07|1332.16
#2025-07-08|1334.48
#2025-07-09|1332.91
#2025-07-10|1321.55
#2025-07-11|1310.14
#2025-07-14|1314.58
#2025-07-15|1300.61
#2025-07-16|1303.69
#2025-07-17|1312.45
#2025-07-18|1309.09
#2025-07-21|1327.53
#2025-07-22|1329.83
#2025-07-23|1341.45
#2025-07-24|1347.27
#2025-07-25|1331.76
#2025-07-28|1321.11
#2025-07-29|1318.12
#2025-07-30|1324.30
#2025-07-31|1325.17
#2025-08-01|1310.18
#2025-08-04|1322.81
#2025-08-05|1313.28
#2025-08-06|1341.98
#2025-08-07|1353.90
#2025-08-08|1365.99
#2025-08-11|1362.02
#2025-08-12|1380.49
#2025-08-13|1378.46
#2025-08-14|1371.13
#2025-08-15|1368.98
#2025-08-18|1374.67
#2025-08-19|1373.25
#2025-08-20|1374.30
#2025-08-21|1377.18
#2025-08-22|1372.47
#2025-08-25|1368.62
#2025-08-26|1368.94
#2025-08-27|1376.14
#2025-08-28|1380.95
#2025-08-29|1386.85
#2025-09-01|1386.75
#2025-09-02|1379.47
#2025-09-03|1377.12
#2025-09-04|1391.82
#2025-09-05|1391.38
#2025-09-08|1372.60
#2025-09-09|1380.55
#2025-09-10|1390.73
#2025-09-11|1399.74
#2025-09-12|1374.51
#2025-09-15|1380.69
#2025-09-16|1370.42
#2025-09-17|1381.29
#2025-09-18|1379.20
#2025-09-19|1378.93
#2025-09-22|1368.93
#2025-09-23|1370.18
#2025-09-24|1358.97
#2025-09-25|1361.06
#2025-09-26|1360.35
#2025-09-29|1359.91
#2025-09-30|1370.92
#2025-10-01|1368.38
#2025-10-02|1350.64
#2025-10-03|1356.23
#2025-10-06|1345.65
#2025-10-07|1342.80
#2025-10-08|1365.25
#2025-10-09|1359.05
#2025-10-10|1336.19
#2025-10-13|1324.25
#2025-10-14|1333.48
#2025-10-15|1336.53
#2025-10-16|1334.12
#2025-10-17|1339.99
#2025-10-20|1345.79
#2025-10-21|1342.67
#2025-10-22|1330.67
#2025-10-23|1318.96
#2025-10-24|1326.18
#2025-10-27|1343.03
#2025-10-28|1348.36
#2025-10-29|1341.85
#2025-10-30|1324.55
#2025-10-31|1327.73
#2025-11-03|1316.26
#2025-11-04|1303.22
#2025-11-05|1291.83
#2025-11-06|1275.01
#2025-11-07|1283.07
#2025-11-10|1288.75
#2025-11-11|1296.41
#2025-11-12|1310.88
#2025-11-13|1318.20
#2025-11-14|1318.01
#2025-11-17|1307.57
#2025-11-18|1300.33
#2025-11-19|1298.20
#2025-11-20|1273.60
#2025-11-21|1282.85
#2025-11-24|1279.08
#2025-11-25|1287.82
#2025-11-26|1291.30
#2025-11-27|1291.55
#2025-11-28|1304.80
#2025-12-01|1291.00
#2025-12-02|1296.93
#2025-12-03|1300.00
#2025-12-04|1305.87
#2025-12-05|1312.40
#2025-12-08|1305.80
#2025-12-09|1300.48
#2025-12-10|1306.16
#2025-12-11|1308.57
#2025-12-12|1288.84
#2025-12-15|1292.20
#2025-12-16|1294.31
#2025-12-17|1287.88
#2025-12-18|1293.40
#2025-12-19|1302.56
#2025-12-22|1305.12
#2025-12-23|1309.34
#2025-12-24|1312.91