Table Data - Nasdaq N America Telecommunications Large Mid Cap Total Return Index
| Title | Nasdaq N America Telecommunications Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQNA15LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:55 PM CDT |
| Notes | For more information about this series, see: NQNA15LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 628.46 |
| 2001-04-02 | 622.87 |
| 2001-04-03 | 601.76 |
| 2001-04-04 | 605.04 |
| 2001-04-05 | 625.19 |
| 2001-04-06 | 612.13 |
| 2001-04-09 | 618.85 |
| 2001-04-10 | 634.44 |
| 2001-04-11 | 627.99 |
| 2001-04-12 | 632.54 |
| 2001-04-13 | . |
| 2001-04-16 | 637.51 |
| 2001-04-17 | 644.73 |
| 2001-04-18 | 646.47 |
| 2001-04-19 | 649.80 |
| 2001-04-20 | 638.75 |
| 2001-04-23 | 629.74 |
| 2001-04-24 | 631.40 |
| 2001-04-25 | 647.72 |
| 2001-04-26 | 650.75 |
| 2001-04-27 | 662.01 |
| 2001-04-30 | 655.14 |
| 2001-05-01 | 673.65 |
| 2001-05-02 | 670.10 |
| 2001-05-03 | 659.52 |
| 2001-05-04 | 661.07 |
| 2001-05-07 | 670.37 |
| 2001-05-08 | 659.34 |
| 2001-05-09 | 649.36 |
| 2001-05-10 | 649.45 |
| 2001-05-11 | 647.72 |
| 2001-05-14 | 652.64 |
| 2001-05-15 | 653.41 |
| 2001-05-16 | 668.92 |
| 2001-05-17 | 658.99 |
| 2001-05-18 | 665.76 |
| 2001-05-21 | 666.24 |
| 2001-05-22 | 657.60 |
| 2001-05-23 | 646.65 |
| 2001-05-24 | 649.44 |
| 2001-05-25 | 647.06 |
| 2001-05-28 | . |
| 2001-05-29 | 646.34 |
| 2001-05-30 | 636.25 |
| 2001-05-31 | 648.91 |
| 2001-06-01 | 646.44 |
| 2001-06-04 | 646.09 |
| 2001-06-05 | 652.98 |
| 2001-06-06 | 644.80 |
| 2001-06-07 | 638.20 |
| 2001-06-08 | 637.49 |
| 2001-06-11 | 640.31 |
| 2001-06-12 | 638.81 |
| 2001-06-13 | 634.92 |
| 2001-06-14 | 627.34 |
| 2001-06-15 | 617.51 |
| 2001-06-18 | 604.06 |
| 2001-06-19 | 606.87 |
| 2001-06-20 | 610.25 |
| 2001-06-21 | 615.78 |
| 2001-06-22 | 612.19 |
| 2001-06-25 | 607.00 |
| 2001-06-26 | 612.64 |
| 2001-06-27 | 610.09 |
| 2001-06-28 | 622.48 |
| 2001-06-29 | 633.11 |
| 2001-07-02 | 641.81 |
| 2001-07-03 | 640.97 |
| 2001-07-04 | . |
| 2001-07-05 | 637.00 |
| 2001-07-06 | 628.05 |
| 2001-07-09 | 640.58 |
| 2001-07-10 | 651.01 |
| 2001-07-11 | 659.88 |
| 2001-07-12 | 666.57 |
| 2001-07-13 | 662.83 |
| 2001-07-16 | 668.53 |
| 2001-07-17 | 675.98 |
| 2001-07-18 | 671.58 |
| 2001-07-19 | 677.89 |
| 2001-07-20 | 670.12 |
| 2001-07-23 | 656.77 |
| 2001-07-24 | 640.55 |
| 2001-07-25 | 663.60 |
| 2001-07-26 | 670.38 |
| 2001-07-27 | 669.37 |
| 2001-07-30 | 668.16 |
| 2001-07-31 | 662.97 |
| 2001-08-01 | 668.78 |
| 2001-08-02 | 659.09 |
| 2001-08-03 | 652.74 |
| 2001-08-06 | 648.47 |
| 2001-08-07 | 648.38 |
| 2001-08-08 | 637.25 |
| 2001-08-09 | 636.66 |
| 2001-08-10 | 647.93 |
| 2001-08-13 | 647.71 |
| 2001-08-14 | 649.31 |
| 2001-08-15 | 636.84 |
| 2001-08-16 | 640.94 |
| 2001-08-17 | 627.86 |
| 2001-08-20 | 638.16 |
| 2001-08-21 | 629.80 |
| 2001-08-22 | 620.93 |
| 2001-08-23 | 614.52 |
| 2001-08-24 | 621.72 |
| 2001-08-27 | 613.97 |
| 2001-08-28 | 609.10 |
| 2001-08-29 | 605.67 |
| 2001-08-30 | 601.97 |
| 2001-08-31 | 603.54 |
| 2001-09-03 | . |
| 2001-09-04 | 607.13 |
| 2001-09-05 | 605.21 |
| 2001-09-06 | 593.76 |
| 2001-09-07 | 585.91 |
| 2001-09-10 | 607.99 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 601.53 |
| 2001-09-18 | 621.18 |
| 2001-09-19 | 624.71 |
| 2001-09-20 | 626.10 |
| 2001-09-21 | 597.63 |
| 2001-09-24 | 612.73 |
| 2001-09-25 | 634.34 |
| 2001-09-26 | 633.22 |
| 2001-09-27 | 626.04 |
| 2001-09-28 | 635.78 |
| 2001-10-01 | 634.54 |
| 2001-10-02 | 642.17 |
| 2001-10-03 | 636.53 |
| 2001-10-04 | 632.10 |
| 2001-10-05 | 627.95 |
| 2001-10-08 | 633.45 |
| 2001-10-09 | 636.84 |
| 2001-10-10 | 641.58 |
| 2001-10-11 | 630.80 |
| 2001-10-12 | 623.98 |
| 2001-10-15 | 619.31 |
| 2001-10-16 | 613.24 |
| 2001-10-17 | 607.65 |
| 2001-10-18 | 597.81 |
| 2001-10-19 | 600.30 |
| 2001-10-22 | 587.29 |
| 2001-10-23 | 568.91 |
| 2001-10-24 | 568.87 |
| 2001-10-25 | 567.42 |
| 2001-10-26 | 571.96 |
| 2001-10-29 | 569.63 |
| 2001-10-30 | 555.47 |
| 2001-10-31 | 550.47 |
| 2001-11-01 | 559.40 |
| 2001-11-02 | 559.94 |
| 2001-11-05 | 563.46 |
| 2001-11-06 | 562.34 |
| 2001-11-07 | 555.88 |
| 2001-11-08 | 560.60 |
| 2001-11-09 | 564.27 |
| 2001-11-12 | 557.89 |
| 2001-11-13 | 559.00 |
| 2001-11-14 | 561.04 |
| 2001-11-15 | 577.91 |
| 2001-11-16 | 579.47 |
| 2001-11-19 | 581.02 |
| 2001-11-20 | 572.75 |
| 2001-11-21 | 570.45 |
| 2001-11-22 | . |
| 2001-11-23 | 573.41 |
| 2001-11-26 | 575.24 |
| 2001-11-27 | 565.34 |
| 2001-11-28 | 561.29 |
| 2001-11-29 | 562.68 |
| 2001-11-30 | 558.19 |
| 2001-12-03 | 561.91 |
| 2001-12-04 | 563.09 |
| 2001-12-05 | 567.28 |
| 2001-12-06 | 568.50 |
| 2001-12-07 | 559.12 |
| 2001-12-10 | 557.13 |
| 2001-12-11 | 556.64 |
| 2001-12-12 | 556.17 |
| 2001-12-13 | 556.09 |
| 2001-12-14 | 557.03 |
| 2001-12-17 | 572.12 |
| 2001-12-18 | 566.83 |
| 2001-12-19 | 569.10 |
| 2001-12-20 | 573.70 |
| 2001-12-21 | 568.15 |
| 2001-12-24 | 567.32 |
| 2001-12-25 | . |
| 2001-12-26 | 567.26 |
| 2001-12-27 | 574.04 |
| 2001-12-28 | 575.29 |
| 2001-12-31 | 569.65 |
| 2002-01-01 | . |
| 2002-01-02 | 580.43 |
| 2002-01-03 | 589.00 |
| 2002-01-04 | 589.12 |
| 2002-01-07 | 586.04 |
| 2002-01-08 | 585.22 |
| 2002-01-09 | 571.00 |
| 2002-01-10 | 574.16 |
| 2002-01-11 | 572.84 |
| 2002-01-14 | 572.05 |
| 2002-01-15 | 570.40 |
| 2002-01-16 | 562.18 |
| 2002-01-17 | 562.80 |
| 2002-01-18 | 556.40 |
| 2002-01-21 | . |
| 2002-01-22 | 546.53 |
| 2002-01-23 | 555.92 |
| 2002-01-24 | 555.22 |
| 2002-01-25 | 549.16 |
| 2002-01-28 | 553.15 |
| 2002-01-29 | 542.36 |
| 2002-01-30 | 539.66 |
| 2002-01-31 | 548.05 |
| 2002-02-01 | 542.83 |
| 2002-02-04 | 524.68 |
| 2002-02-05 | 517.03 |
| 2002-02-06 | 502.35 |
| 2002-02-07 | 511.51 |
| 2002-02-08 | 521.86 |
| 2002-02-11 | 521.03 |
| 2002-02-12 | 521.48 |
| 2002-02-13 | 524.31 |
| 2002-02-14 | 521.32 |
| 2002-02-15 | 517.67 |
| 2002-02-18 | . |
| 2002-02-19 | 510.75 |
| 2002-02-20 | 522.60 |
| 2002-02-21 | 506.03 |
| 2002-02-22 | 512.83 |
| 2002-02-25 | 526.56 |
| 2002-02-26 | 525.72 |
| 2002-02-27 | 528.49 |
| 2002-02-28 | 528.75 |
| 2002-03-01 | 543.31 |
| 2002-03-04 | 544.67 |
| 2002-03-05 | 539.32 |
| 2002-03-06 | 549.67 |
| 2002-03-07 | 543.57 |
| 2002-03-08 | 539.68 |
| 2002-03-11 | 542.42 |
| 2002-03-12 | 543.46 |
| 2002-03-13 | 542.34 |
| 2002-03-14 | 539.04 |
| 2002-03-15 | 541.00 |
| 2002-03-18 | 542.12 |
| 2002-03-19 | 541.30 |
| 2002-03-20 | 537.95 |
| 2002-03-21 | 534.04 |
| 2002-03-22 | 524.54 |
| 2002-03-25 | 519.62 |
| 2002-03-26 | 520.92 |
| 2002-03-27 | 517.69 |
| 2002-03-28 | 520.99 |
| 2002-03-29 | . |
| 2002-04-01 | 515.70 |
| 2002-04-02 | 514.74 |
| 2002-04-03 | 515.88 |
| 2002-04-04 | 516.12 |
| 2002-04-05 | 511.00 |
| 2002-04-08 | 502.79 |
| 2002-04-09 | 485.57 |
| 2002-04-10 | 489.30 |
| 2002-04-11 | 464.75 |
| 2002-04-12 | 471.84 |
| 2002-04-15 | 465.76 |
| 2002-04-16 | 493.58 |
| 2002-04-17 | 491.68 |
| 2002-04-18 | 483.15 |
| 2002-04-19 | 471.77 |
| 2002-04-22 | 454.02 |
| 2002-04-23 | 455.25 |
| 2002-04-24 | 461.08 |
| 2002-04-25 | 465.37 |
| 2002-04-26 | 456.81 |
| 2002-04-29 | 439.17 |
| 2002-04-30 | 446.98 |
| 2002-05-01 | 464.66 |
| 2002-05-02 | 460.02 |
| 2002-05-03 | 449.11 |
| 2002-05-06 | 441.89 |
| 2002-05-07 | 438.34 |
| 2002-05-08 | 458.15 |
| 2002-05-09 | 449.12 |
| 2002-05-10 | 437.63 |
| 2002-05-13 | 452.79 |
| 2002-05-14 | 464.44 |
| 2002-05-15 | 467.18 |
| 2002-05-16 | 480.71 |
| 2002-05-17 | 476.55 |
| 2002-05-20 | 471.72 |
| 2002-05-21 | 474.51 |
| 2002-05-22 | 476.48 |
| 2002-05-23 | 487.81 |
| 2002-05-24 | 476.66 |
| 2002-05-27 | . |
| 2002-05-28 | 482.07 |
| 2002-05-29 | 475.32 |
| 2002-05-30 | 474.04 |
| 2002-05-31 | 472.15 |
| 2002-06-03 | 461.54 |
| 2002-06-04 | 465.67 |
| 2002-06-05 | 464.37 |
| 2002-06-06 | 451.09 |
| 2002-06-07 | 455.98 |
| 2002-06-10 | 453.02 |
| 2002-06-11 | 442.39 |
| 2002-06-12 | 449.70 |
| 2002-06-13 | 446.03 |
| 2002-06-14 | 438.56 |
| 2002-06-17 | 448.25 |
| 2002-06-18 | 448.81 |
| 2002-06-19 | 427.89 |
| 2002-06-20 | 422.52 |
| 2002-06-21 | 426.05 |
| 2002-06-24 | 420.41 |
| 2002-06-25 | 410.26 |
| 2002-06-26 | 404.87 |
| 2002-06-27 | 412.22 |
| 2002-06-28 | 423.86 |
| 2002-07-01 | 409.35 |
| 2002-07-02 | 400.30 |
| 2002-07-03 | 407.49 |
| 2002-07-04 | . |
| 2002-07-05 | 422.97 |
| 2002-07-08 | 424.25 |
| 2002-07-09 | 413.70 |
| 2002-07-10 | 405.52 |
| 2002-07-11 | 416.71 |
| 2002-07-12 | 406.50 |
| 2002-07-15 | 405.53 |
| 2002-07-16 | 404.94 |
| 2002-07-17 | 401.91 |
| 2002-07-18 | 392.57 |
| 2002-07-19 | 376.62 |
| 2002-07-22 | 337.95 |
| 2002-07-23 | 321.20 |
| 2002-07-24 | 331.50 |
| 2002-07-25 | 333.41 |
| 2002-07-26 | 336.45 |
| 2002-07-29 | 349.54 |
| 2002-07-30 | 353.00 |
| 2002-07-31 | 374.15 |
| 2002-08-01 | 363.00 |
| 2002-08-02 | 365.25 |
| 2002-08-05 | 346.33 |
| 2002-08-06 | 347.08 |
| 2002-08-07 | 343.64 |
| 2002-08-08 | 353.11 |
| 2002-08-09 | 356.09 |
| 2002-08-12 | 357.92 |
| 2002-08-13 | 352.96 |
| 2002-08-14 | 370.77 |
| 2002-08-15 | 370.27 |
| 2002-08-16 | 379.75 |
| 2002-08-19 | 396.20 |
| 2002-08-20 | 381.50 |
| 2002-08-21 | 390.96 |
| 2002-08-22 | 391.46 |
| 2002-08-23 | 380.29 |
| 2002-08-26 | 387.44 |
| 2002-08-27 | 382.29 |
| 2002-08-28 | 374.01 |
| 2002-08-29 | 375.16 |
| 2002-08-30 | 367.95 |
| 2002-09-02 | . |
| 2002-09-03 | 346.02 |
| 2002-09-04 | 358.24 |
| 2002-09-05 | 350.93 |
| 2002-09-06 | 359.02 |
| 2002-09-09 | 362.84 |
| 2002-09-10 | 369.48 |
| 2002-09-11 | 379.89 |
| 2002-09-12 | 370.79 |
| 2002-09-13 | 367.44 |
| 2002-09-16 | 367.61 |
| 2002-09-17 | 364.44 |
| 2002-09-18 | 361.77 |
| 2002-09-19 | 349.99 |
| 2002-09-20 | 351.99 |
| 2002-09-23 | 348.25 |
| 2002-09-24 | 340.19 |
| 2002-09-25 | 342.83 |
| 2002-09-26 | 345.21 |
| 2002-09-27 | 328.82 |
| 2002-09-30 | 320.78 |
| 2002-10-01 | 337.99 |
| 2002-10-02 | 333.94 |
| 2002-10-03 | 349.72 |
| 2002-10-04 | 350.68 |
| 2002-10-07 | 340.98 |
| 2002-10-08 | 336.87 |
| 2002-10-09 | 335.32 |
| 2002-10-10 | 349.59 |
| 2002-10-11 | 368.40 |
| 2002-10-14 | 366.89 |
| 2002-10-15 | 381.95 |
| 2002-10-16 | 374.81 |
| 2002-10-17 | 388.30 |
| 2002-10-18 | 391.10 |
| 2002-10-21 | 395.87 |
| 2002-10-22 | 414.24 |
| 2002-10-23 | 407.54 |
| 2002-10-24 | 405.86 |
| 2002-10-25 | 403.96 |
| 2002-10-28 | 415.30 |
| 2002-10-29 | 405.01 |
| 2002-10-30 | 417.71 |
| 2002-10-31 | 411.86 |
| 2002-11-01 | 428.38 |
| 2002-11-04 | 438.24 |
| 2002-11-05 | 439.54 |
| 2002-11-06 | 436.33 |
| 2002-11-07 | 426.58 |
| 2002-11-08 | 430.20 |
| 2002-11-11 | 415.79 |
| 2002-11-12 | 418.80 |
| 2002-11-13 | 409.12 |
| 2002-11-14 | 414.08 |
| 2002-11-15 | 424.25 |
| 2002-11-18 | 420.78 |
| 2002-11-19 | 418.92 |
| 2002-11-20 | 432.52 |
| 2002-11-21 | 448.64 |
| 2002-11-22 | 445.76 |
| 2002-11-25 | 456.49 |
| 2002-11-26 | 443.34 |
| 2002-11-27 | 458.81 |
| 2002-11-28 | . |
| 2002-11-29 | 459.51 |
| 2002-12-02 | 456.76 |
| 2002-12-03 | 443.51 |
| 2002-12-04 | 441.09 |
| 2002-12-05 | 434.28 |
| 2002-12-06 | 441.27 |
| 2002-12-09 | 424.89 |
| 2002-12-10 | 425.56 |
| 2002-12-11 | 425.44 |
| 2002-12-12 | 424.99 |
| 2002-12-13 | 426.86 |
| 2002-12-16 | 441.58 |
| 2002-12-17 | 442.54 |
| 2002-12-18 | 437.67 |
| 2002-12-19 | 436.66 |
| 2002-12-20 | 446.98 |
| 2002-12-23 | 447.96 |
| 2002-12-24 | 442.71 |
| 2002-12-25 | . |
| 2002-12-26 | 444.07 |
| 2002-12-27 | 434.82 |
| 2002-12-30 | 434.07 |
| 2002-12-31 | 432.00 |
| 2003-01-01 | . |
| 2003-01-02 | 452.75 |
| 2003-01-03 | 454.34 |
| 2003-01-06 | 486.90 |
| 2003-01-07 | 480.81 |
| 2003-01-08 | 462.16 |
| 2003-01-09 | 463.20 |
| 2003-01-10 | 459.71 |
| 2003-01-13 | 461.52 |
| 2003-01-14 | 469.64 |
| 2003-01-15 | 457.95 |
| 2003-01-16 | 449.42 |
| 2003-01-17 | 438.72 |
| 2003-01-20 | . |
| 2003-01-21 | 429.84 |
| 2003-01-22 | 430.44 |
| 2003-01-23 | 409.14 |
| 2003-01-24 | 395.65 |
| 2003-01-27 | 397.68 |
| 2003-01-28 | 396.94 |
| 2003-01-29 | 401.85 |
| 2003-01-30 | 394.63 |
| 2003-01-31 | 405.16 |
| 2003-02-03 | 412.08 |
| 2003-02-04 | 413.13 |
| 2003-02-05 | 410.12 |
| 2003-02-06 | 404.86 |
| 2003-02-07 | 401.73 |
| 2003-02-10 | 399.21 |
| 2003-02-11 | 393.17 |
| 2003-02-12 | 385.44 |
| 2003-02-13 | 382.32 |
| 2003-02-14 | 393.76 |
| 2003-02-17 | . |
| 2003-02-18 | 399.76 |
| 2003-02-19 | 390.11 |
| 2003-02-20 | 370.69 |
| 2003-02-21 | 374.36 |
| 2003-02-24 | 372.61 |
| 2003-02-25 | 377.43 |
| 2003-02-26 | 370.92 |
| 2003-02-27 | 374.18 |
| 2003-02-28 | 371.85 |
| 2003-03-03 | 370.76 |
| 2003-03-04 | 365.38 |
| 2003-03-05 | 368.56 |
| 2003-03-06 | 359.34 |
| 2003-03-07 | 361.55 |
| 2003-03-10 | 346.36 |
| 2003-03-11 | 343.40 |
| 2003-03-12 | 349.66 |
| 2003-03-13 | 364.81 |
| 2003-03-14 | 368.84 |
| 2003-03-17 | 381.43 |
| 2003-03-18 | 379.71 |
| 2003-03-19 | 384.37 |
| 2003-03-20 | 382.09 |
| 2003-03-21 | 388.81 |
| 2003-03-24 | 374.39 |
| 2003-03-25 | 378.92 |
| 2003-03-26 | 379.99 |
| 2003-03-27 | 379.02 |
| 2003-03-28 | 375.28 |
| 2003-03-31 | 368.33 |
| 2003-04-01 | 379.83 |
| 2003-04-02 | 391.48 |
| 2003-04-03 | 381.46 |
| 2003-04-04 | 380.74 |
| 2003-04-07 | 380.02 |
| 2003-04-08 | 377.19 |
| 2003-04-09 | 370.37 |
| 2003-04-10 | 372.68 |
| 2003-04-11 | 370.01 |
| 2003-04-14 | 378.54 |
| 2003-04-15 | 375.94 |
| 2003-04-16 | 365.56 |
| 2003-04-17 | 369.37 |
| 2003-04-18 | . |
| 2003-04-21 | 364.19 |
| 2003-04-22 | 365.44 |
| 2003-04-23 | 393.20 |
| 2003-04-24 | 394.08 |
| 2003-04-25 | 391.09 |
| 2003-04-28 | 403.45 |
| 2003-04-29 | 404.93 |
| 2003-04-30 | 408.61 |
| 2003-05-01 | 408.93 |
| 2003-05-02 | 416.87 |
| 2003-05-05 | 410.98 |
| 2003-05-06 | 415.79 |
| 2003-05-07 | 409.92 |
| 2003-05-08 | 403.58 |
| 2003-05-09 | 411.45 |
| 2003-05-12 | 419.67 |
| 2003-05-13 | 418.89 |
| 2003-05-14 | 420.31 |
| 2003-05-15 | 420.77 |
| 2003-05-16 | 419.64 |
| 2003-05-19 | 412.86 |
| 2003-05-20 | 415.21 |
| 2003-05-21 | 415.23 |
| 2003-05-22 | 419.85 |
| 2003-05-23 | 428.02 |
| 2003-05-26 | . |
| 2003-05-27 | 432.77 |
| 2003-05-28 | 429.40 |
| 2003-05-29 | 427.94 |
| 2003-05-30 | 433.86 |
| 2003-06-02 | 438.67 |
| 2003-06-03 | 440.30 |
| 2003-06-04 | 446.64 |
| 2003-06-05 | 449.30 |
| 2003-06-06 | 445.68 |
| 2003-06-09 | 439.75 |
| 2003-06-10 | 442.53 |
| 2003-06-11 | 448.48 |
| 2003-06-12 | 450.32 |
| 2003-06-13 | 442.75 |
| 2003-06-16 | 451.33 |
| 2003-06-17 | 450.70 |
| 2003-06-18 | 454.53 |
| 2003-06-19 | 453.26 |
| 2003-06-20 | 461.80 |
| 2003-06-23 | 454.79 |
| 2003-06-24 | 457.76 |
| 2003-06-25 | 451.05 |
| 2003-06-26 | 456.96 |
| 2003-06-27 | 451.73 |
| 2003-06-30 | 449.18 |
| 2003-07-01 | 454.28 |
| 2003-07-02 | 463.16 |
| 2003-07-03 | 458.00 |
| 2003-07-04 | . |
| 2003-07-07 | 462.39 |
| 2003-07-08 | 462.04 |
| 2003-07-09 | 455.15 |
| 2003-07-10 | 444.45 |
| 2003-07-11 | 450.52 |
| 2003-07-14 | 446.52 |
| 2003-07-15 | 442.07 |
| 2003-07-16 | 434.95 |
| 2003-07-17 | 425.66 |
| 2003-07-18 | 431.80 |
| 2003-07-21 | 419.48 |
| 2003-07-22 | 428.73 |
| 2003-07-23 | 426.20 |
| 2003-07-24 | 420.56 |
| 2003-07-25 | 426.91 |
| 2003-07-28 | 432.78 |
| 2003-07-29 | 427.80 |
| 2003-07-30 | 424.78 |
| 2003-07-31 | 422.85 |
| 2003-08-01 | 421.12 |
| 2003-08-04 | 429.43 |
| 2003-08-05 | 420.14 |
| 2003-08-06 | 425.34 |
| 2003-08-07 | 421.73 |
| 2003-08-08 | 421.00 |
| 2003-08-11 | 423.53 |
| 2003-08-12 | 428.33 |
| 2003-08-13 | 422.01 |
| 2003-08-14 | 423.65 |
| 2003-08-15 | 423.55 |
| 2003-08-18 | 426.84 |
| 2003-08-19 | 428.83 |
| 2003-08-20 | 430.63 |
| 2003-08-21 | 430.98 |
| 2003-08-22 | 422.74 |
| 2003-08-25 | 419.34 |
| 2003-08-26 | 422.80 |
| 2003-08-27 | 420.47 |
| 2003-08-28 | 423.35 |
| 2003-08-29 | 423.25 |
| 2003-09-01 | . |
| 2003-09-02 | 425.87 |
| 2003-09-03 | 430.26 |
| 2003-09-04 | 433.16 |
| 2003-09-05 | 431.92 |
| 2003-09-08 | 430.87 |
| 2003-09-09 | 426.30 |
| 2003-09-10 | 429.70 |
| 2003-09-11 | 428.09 |
| 2003-09-12 | 429.97 |
| 2003-09-15 | 425.94 |
| 2003-09-16 | 430.34 |
| 2003-09-17 | 431.59 |
| 2003-09-18 | 437.69 |
| 2003-09-19 | 434.15 |
| 2003-09-22 | 429.59 |
| 2003-09-23 | 417.24 |
| 2003-09-24 | 409.21 |
| 2003-09-25 | 409.72 |
| 2003-09-26 | 408.57 |
| 2003-09-29 | 409.73 |
| 2003-09-30 | 408.77 |
| 2003-10-01 | 414.41 |
| 2003-10-02 | 414.61 |
| 2003-10-03 | 419.99 |
| 2003-10-06 | 422.98 |
| 2003-10-07 | 422.83 |
| 2003-10-08 | 417.33 |
| 2003-10-09 | 416.79 |
| 2003-10-10 | 417.24 |
| 2003-10-13 | 414.00 |
| 2003-10-14 | 410.90 |
| 2003-10-15 | 415.41 |
| 2003-10-16 | 420.60 |
| 2003-10-17 | 418.42 |
| 2003-10-20 | 424.55 |
| 2003-10-21 | 418.78 |
| 2003-10-22 | 421.95 |
| 2003-10-23 | 425.13 |
| 2003-10-24 | 428.64 |
| 2003-10-27 | 430.86 |
| 2003-10-28 | 431.52 |
| 2003-10-29 | 433.51 |
| 2003-10-30 | 433.56 |
| 2003-10-31 | 438.67 |
| 2003-11-03 | 438.88 |
| 2003-11-04 | 435.23 |
| 2003-11-05 | 431.82 |
| 2003-11-06 | 427.27 |
| 2003-11-07 | 425.18 |
| 2003-11-10 | 428.39 |
| 2003-11-11 | 428.25 |
| 2003-11-12 | 430.62 |
| 2003-11-13 | 426.14 |
| 2003-11-14 | 429.24 |
| 2003-11-17 | 428.37 |
| 2003-11-18 | 423.01 |
| 2003-11-19 | 422.37 |
| 2003-11-20 | 420.79 |
| 2003-11-21 | 424.85 |
| 2003-11-24 | 427.82 |
| 2003-11-25 | 432.52 |
| 2003-11-26 | 432.86 |
| 2003-11-27 | . |
| 2003-11-28 | 432.45 |
| 2003-12-01 | 434.27 |
| 2003-12-02 | 433.62 |
| 2003-12-03 | 431.90 |
| 2003-12-04 | 440.66 |
| 2003-12-05 | 442.95 |
| 2003-12-08 | 441.45 |
| 2003-12-09 | 436.51 |
| 2003-12-10 | 441.13 |
| 2003-12-11 | 445.26 |
| 2003-12-12 | 443.34 |
| 2003-12-15 | 444.54 |
| 2003-12-16 | 445.23 |
| 2003-12-17 | 448.49 |
| 2003-12-18 | 452.29 |
| 2003-12-19 | 451.73 |
| 2003-12-22 | 453.17 |
| 2003-12-23 | 454.51 |
| 2003-12-24 | 452.19 |
| 2003-12-25 | . |
| 2003-12-26 | 452.58 |
| 2003-12-29 | 461.37 |
| 2003-12-30 | 465.51 |
| 2003-12-31 | 468.03 |
| 2004-01-01 | . |
| 2004-01-02 | 469.56 |
| 2004-01-05 | 484.33 |
| 2004-01-06 | 489.31 |
| 2004-01-07 | 488.93 |
| 2004-01-08 | 495.11 |
| 2004-01-09 | 481.34 |
| 2004-01-12 | 487.77 |
| 2004-01-13 | 485.27 |
| 2004-01-14 | 488.66 |
| 2004-01-15 | 485.79 |
| 2004-01-16 | 484.90 |
| 2004-01-19 | . |
| 2004-01-20 | 490.70 |
| 2004-01-21 | 488.07 |
| 2004-01-22 | 486.47 |
| 2004-01-23 | 487.79 |
| 2004-01-26 | 491.00 |
| 2004-01-27 | 484.40 |
| 2004-01-28 | 477.21 |
| 2004-01-29 | 476.77 |
| 2004-01-30 | 473.92 |
| 2004-02-02 | 483.62 |
| 2004-02-03 | 480.30 |
| 2004-02-04 | 472.51 |
| 2004-02-05 | 474.13 |
| 2004-02-06 | 480.78 |
| 2004-02-09 | 479.20 |
| 2004-02-10 | 484.08 |
| 2004-02-11 | 488.64 |
| 2004-02-12 | 485.15 |
| 2004-02-13 | 480.80 |
| 2004-02-16 | . |
| 2004-02-17 | 487.49 |
| 2004-02-18 | 480.23 |
| 2004-02-19 | 471.72 |
| 2004-02-20 | 469.66 |
| 2004-02-23 | 468.80 |
| 2004-02-24 | 473.36 |
| 2004-02-25 | 471.91 |
| 2004-02-26 | 472.32 |
| 2004-02-27 | 472.91 |
| 2004-03-01 | 478.98 |
| 2004-03-02 | 487.89 |
| 2004-03-03 | 484.25 |
| 2004-03-04 | 487.09 |
| 2004-03-05 | 484.75 |
| 2004-03-08 | 484.41 |
| 2004-03-09 | 484.02 |
| 2004-03-10 | 472.03 |
| 2004-03-11 | 464.42 |
| 2004-03-12 | 468.19 |
| 2004-03-15 | 461.18 |
| 2004-03-16 | 462.53 |
| 2004-03-17 | 467.04 |
| 2004-03-18 | 466.92 |
| 2004-03-19 | 465.23 |
| 2004-03-22 | 456.54 |
| 2004-03-23 | 452.30 |
| 2004-03-24 | 449.65 |
| 2004-03-25 | 456.68 |
| 2004-03-26 | 455.45 |
| 2004-03-29 | 459.98 |
| 2004-03-30 | 460.78 |
| 2004-03-31 | 463.43 |
| 2004-04-01 | 465.32 |
| 2004-04-02 | 469.49 |
| 2004-04-05 | 475.61 |
| 2004-04-06 | 475.94 |
| 2004-04-07 | 470.01 |
| 2004-04-08 | 468.38 |
| 2004-04-09 | . |
| 2004-04-12 | 469.40 |
| 2004-04-13 | 464.13 |
| 2004-04-14 | 461.43 |
| 2004-04-15 | 461.63 |
| 2004-04-16 | 460.29 |
| 2004-04-19 | 464.64 |
| 2004-04-20 | 463.54 |
| 2004-04-21 | 467.09 |
| 2004-04-22 | 470.60 |
| 2004-04-23 | 471.19 |
| 2004-04-26 | 471.37 |
| 2004-04-27 | 468.36 |
| 2004-04-28 | 464.89 |
| 2004-04-29 | 464.85 |
| 2004-04-30 | 460.84 |
| 2004-05-03 | 462.59 |
| 2004-05-04 | 465.09 |
| 2004-05-05 | 468.65 |
| 2004-05-06 | 466.18 |
| 2004-05-07 | 456.58 |
| 2004-05-10 | 449.36 |
| 2004-05-11 | 450.87 |
| 2004-05-12 | 450.56 |
| 2004-05-13 | 453.29 |
| 2004-05-14 | 451.56 |
| 2004-05-17 | 445.29 |
| 2004-05-18 | 448.70 |
| 2004-05-19 | 449.37 |
| 2004-05-20 | 449.16 |
| 2004-05-21 | 448.43 |
| 2004-05-24 | 444.74 |
| 2004-05-25 | 445.35 |
| 2004-05-26 | 439.08 |
| 2004-05-27 | 445.33 |
| 2004-05-28 | 442.73 |
| 2004-05-31 | . |
| 2004-06-01 | 442.32 |
| 2004-06-02 | 445.08 |
| 2004-06-03 | 441.91 |
| 2004-06-04 | 443.83 |
| 2004-06-07 | 451.31 |
| 2004-06-08 | 452.29 |
| 2004-06-09 | 453.89 |
| 2004-06-10 | 456.65 |
| 2004-06-11 | . |
| 2004-06-14 | 451.35 |
| 2004-06-15 | 452.94 |
| 2004-06-16 | 451.25 |
| 2004-06-17 | 452.66 |
| 2004-06-18 | 455.06 |
| 2004-06-21 | 451.74 |
| 2004-06-22 | 449.71 |
| 2004-06-23 | 453.55 |
| 2004-06-24 | 447.90 |
| 2004-06-25 | 450.40 |
| 2004-06-28 | 452.55 |
| 2004-06-29 | 455.27 |
| 2004-06-30 | 456.35 |
| 2004-07-01 | 454.03 |
| 2004-07-02 | 453.83 |
| 2004-07-05 | . |
| 2004-07-06 | 452.52 |
| 2004-07-07 | 455.82 |
| 2004-07-08 | 449.64 |
| 2004-07-09 | 451.03 |
| 2004-07-12 | 455.08 |
| 2004-07-13 | 452.33 |
| 2004-07-14 | 452.69 |
| 2004-07-15 | 447.38 |
| 2004-07-16 | 447.09 |
| 2004-07-19 | 446.86 |
| 2004-07-20 | 449.53 |
| 2004-07-21 | 445.06 |
| 2004-07-22 | 449.64 |
| 2004-07-23 | 454.11 |
| 2004-07-26 | 461.68 |
| 2004-07-27 | 472.80 |
| 2004-07-28 | 476.75 |
| 2004-07-29 | 477.61 |
| 2004-07-30 | 474.66 |
| 2004-08-02 | 477.08 |
| 2004-08-03 | 476.15 |
| 2004-08-04 | 476.00 |
| 2004-08-05 | 468.14 |
| 2004-08-06 | 462.09 |
| 2004-08-09 | 462.70 |
| 2004-08-10 | 470.46 |
| 2004-08-11 | 471.57 |
| 2004-08-12 | 468.55 |
| 2004-08-13 | 468.90 |
| 2004-08-16 | 473.74 |
| 2004-08-17 | 472.75 |
| 2004-08-18 | 475.37 |
| 2004-08-19 | 474.54 |
| 2004-08-20 | 477.70 |
| 2004-08-23 | 476.75 |
| 2004-08-24 | 475.30 |
| 2004-08-25 | 476.94 |
| 2004-08-26 | 475.67 |
| 2004-08-27 | 477.00 |
| 2004-08-30 | 476.30 |
| 2004-08-31 | 479.24 |
| 2004-09-01 | 482.23 |
| 2004-09-02 | 486.64 |
| 2004-09-03 | 486.39 |
| 2004-09-06 | . |
| 2004-09-07 | 493.14 |
| 2004-09-08 | 489.90 |
| 2004-09-09 | 490.02 |
| 2004-09-10 | 492.49 |
| 2004-09-13 | 495.23 |
| 2004-09-14 | 497.18 |
| 2004-09-15 | 489.50 |
| 2004-09-16 | 494.49 |
| 2004-09-17 | 496.63 |
| 2004-09-20 | 492.90 |
| 2004-09-21 | 495.14 |
| 2004-09-22 | 491.63 |
| 2004-09-23 | 490.93 |
| 2004-09-24 | 492.17 |
| 2004-09-27 | 487.21 |
| 2004-09-28 | 488.20 |
| 2004-09-29 | 489.63 |
| 2004-09-30 | 488.62 |
| 2004-10-01 | 496.99 |
| 2004-10-04 | 505.40 |
| 2004-10-05 | 508.18 |
| 2004-10-06 | 513.26 |
| 2004-10-07 | 509.59 |
| 2004-10-08 | 506.79 |
| 2004-10-11 | 507.97 |
| 2004-10-12 | 510.22 |
| 2004-10-13 | 506.03 |
| 2004-10-14 | 503.86 |
| 2004-10-15 | 507.70 |
| 2004-10-18 | 510.05 |
| 2004-10-19 | 504.75 |
| 2004-10-20 | 503.95 |
| 2004-10-21 | 500.92 |
| 2004-10-22 | 492.41 |
| 2004-10-25 | 490.87 |
| 2004-10-26 | 493.11 |
| 2004-10-27 | 497.07 |
| 2004-10-28 | 499.06 |
| 2004-10-29 | 499.30 |
| 2004-11-01 | 504.61 |
| 2004-11-02 | 504.33 |
| 2004-11-03 | 507.78 |
| 2004-11-04 | 513.98 |
| 2004-11-05 | 516.26 |
| 2004-11-08 | 518.05 |
| 2004-11-09 | 518.24 |
| 2004-11-10 | 516.54 |
| 2004-11-11 | 521.96 |
| 2004-11-12 | 529.06 |
| 2004-11-15 | 526.06 |
| 2004-11-16 | 524.69 |
| 2004-11-17 | 526.13 |
| 2004-11-18 | 526.09 |
| 2004-11-19 | 521.10 |
| 2004-11-22 | 520.36 |
| 2004-11-23 | 519.04 |
| 2004-11-24 | 519.69 |
| 2004-11-25 | . |
| 2004-11-26 | 521.00 |
| 2004-11-29 | 521.10 |
| 2004-11-30 | 519.68 |
| 2004-12-01 | 528.41 |
| 2004-12-02 | 533.27 |
| 2004-12-03 | 531.87 |
| 2004-12-06 | 530.30 |
| 2004-12-07 | 525.23 |
| 2004-12-08 | 522.69 |
| 2004-12-09 | 526.22 |
| 2004-12-10 | 527.01 |
| 2004-12-13 | 534.19 |
| 2004-12-14 | 534.82 |
| 2004-12-15 | 529.62 |
| 2004-12-16 | 530.58 |
| 2004-12-17 | 532.46 |
| 2004-12-20 | 533.76 |
| 2004-12-21 | 536.22 |
| 2004-12-22 | 536.43 |
| 2004-12-23 | 535.43 |
| 2004-12-24 | . |
| 2004-12-27 | 535.27 |
| 2004-12-28 | 536.64 |
| 2004-12-29 | 536.24 |
| 2004-12-30 | 536.35 |
| 2004-12-31 | 534.72 |
| 2005-01-03 | 532.88 |
| 2005-01-04 | 525.34 |
| 2005-01-05 | 525.75 |
| 2005-01-06 | 528.13 |
| 2005-01-07 | 527.66 |
| 2005-01-10 | 524.29 |
| 2005-01-11 | 521.45 |
| 2005-01-12 | 522.00 |
| 2005-01-13 | 515.24 |
| 2005-01-14 | 513.70 |
| 2005-01-17 | . |
| 2005-01-18 | 519.38 |
| 2005-01-19 | 513.13 |
| 2005-01-20 | 508.22 |
| 2005-01-21 | 508.58 |
| 2005-01-24 | 508.61 |
| 2005-01-25 | 503.85 |
| 2005-01-26 | 507.20 |
| 2005-01-27 | 502.20 |
#2005-01-28| 502.87
#2005-01-31| 502.61
#2005-02-01| 506.24
#2005-02-02| 508.56
#2005-02-03| 510.08
#2005-02-04| 516.80
#2005-02-07| 513.40
#2005-02-08| 513.46
#2005-02-09| 507.72
#2005-02-10| 504.52
#2005-02-11| 507.01
#2005-02-14| 507.28
#2005-02-15| 509.80
#2005-02-16| 508.61
#2005-02-17| 502.66
#2005-02-18| 502.75
#2005-02-21| .
#2005-02-22| 500.74
#2005-02-23| 504.24
#2005-02-24| 505.80
#2005-02-25| 509.27
#2005-02-28| 507.17
#2005-03-01| 513.16
#2005-03-02| 514.18
#2005-03-03| 512.34
#2005-03-04| 514.53
#2005-03-07| 514.71
#2005-03-08| 510.26
#2005-03-09| 509.38
#2005-03-10| 510.69
#2005-03-11| 509.18
#2005-03-14| 510.85
#2005-03-15| 505.35
#2005-03-16| 500.22
#2005-03-17| 500.40
#2005-03-18| 499.73
#2005-03-21| 498.23
#2005-03-22| 493.61
#2005-03-23| 497.46
#2005-03-24| 495.74
#2005-03-25| .
#2005-03-28| 496.12
#2005-03-29| 494.61
#2005-03-30| 500.52
#2005-03-31| 503.82
#2005-04-01| 501.23
#2005-04-04| 506.67
#2005-04-05| 510.08
#2005-04-06| 510.18
#2005-04-07| 512.63
#2005-04-08| 509.96
#2005-04-11| 509.30
#2005-04-12| 512.36
#2005-04-13| 508.09
#2005-04-14| 505.27
#2005-04-15| 494.79
#2005-04-18| 495.40
#2005-04-19| 496.16
#2005-04-20| 493.00
#2005-04-21| 499.98
#2005-04-22| 499.51
#2005-04-25| 501.19
#2005-04-26| 498.21
#2005-04-27| 505.92
#2005-04-28| 503.61
#2005-04-29| 506.74
#2005-05-02| 500.44
#2005-05-03| 500.13
#2005-05-04| 502.69
#2005-05-05| 500.01
#2005-05-06| 500.10
#2005-05-09| 501.75
#2005-05-10| 498.40
#2005-05-11| 498.04
#2005-05-12| 496.41
#2005-05-13| 492.94
#2005-05-16| 497.61
#2005-05-17| 499.92
#2005-05-18| 504.12
#2005-05-19| 507.35
#2005-05-20| 506.77
#2005-05-23| 507.89
#2005-05-24| 506.32
#2005-05-25| 506.71
#2005-05-26| 510.37
#2005-05-27| 511.53
#2005-05-30| .
#2005-05-31| 511.92
#2005-06-01| 512.92
#2005-06-02| 515.17
#2005-06-03| 514.80
#2005-06-06| 513.20
#2005-06-07| 514.75
#2005-06-08| 516.33
#2005-06-09| 516.31
#2005-06-10| 519.27
#2005-06-13| 523.37
#2005-06-14| 522.10
#2005-06-15| 523.59
#2005-06-16| 522.56
#2005-06-17| 524.39
#2005-06-20| 525.47
#2005-06-21| 523.55
#2005-06-22| 523.15
#2005-06-23| 518.65
#2005-06-24| 517.23
#2005-06-27| 516.34
#2005-06-28| 520.47
#2005-06-29| 523.59
#2005-06-30| 521.54
#2005-07-01| 522.20
#2005-07-04| .
#2005-07-05| 525.21
#2005-07-06| 523.06
#2005-07-07| 521.93
#2005-07-08| 526.94
#2005-07-11| 528.98
#2005-07-12| 528.82
#2005-07-13| 530.65
#2005-07-14| 532.32
#2005-07-15| 532.69
#2005-07-18| 526.65
#2005-07-19| 528.73
#2005-07-20| 528.90
#2005-07-21| 525.17
#2005-07-22| 526.48
#2005-07-25| 525.52
#2005-07-26| 527.90
#2005-07-27| 536.23
#2005-07-28| 541.37
#2005-07-29| 540.62
#2005-08-01| 540.90
#2005-08-02| 541.52
#2005-08-03| 544.66
#2005-08-04| 541.96
#2005-08-05| 537.87
#2005-08-08| 534.17
#2005-08-09| 537.74
#2005-08-10| 536.49
#2005-08-11| 539.63
#2005-08-12| 534.18
#2005-08-15| 534.17
#2005-08-16| 531.52
#2005-08-17| 532.19
#2005-08-18| 528.26
#2005-08-19| 530.13
#2005-08-22| 531.23
#2005-08-23| 532.29
#2005-08-24| 526.59
#2005-08-25| 525.92
#2005-08-26| 523.14
#2005-08-29| 523.28
#2005-08-30| 522.64
#2005-08-31| 529.37
#2005-09-01| 528.97
#2005-09-02| 527.15
#2005-09-05| .
#2005-09-06| 533.38
#2005-09-07| 531.63
#2005-09-08| 529.76
#2005-09-09| 532.63
#2005-09-12| 529.99
#2005-09-13| 529.30
#2005-09-14| 527.76
#2005-09-15| 528.44
#2005-09-16| 534.02
#2005-09-19| 531.45
#2005-09-20| 525.97
#2005-09-21| 521.51
#2005-09-22| 524.01
#2005-09-23| 526.32
#2005-09-26| 524.78
#2005-09-27| 522.08
#2005-09-28| 526.76
#2005-09-29| 527.07
#2005-09-30| 531.76
#2005-10-03| 529.06
#2005-10-04| 526.68
#2005-10-05| 520.03
#2005-10-06| 514.74
#2005-10-07| 513.61
#2005-10-10| 512.49
#2005-10-11| 505.41
#2005-10-12| 504.29
#2005-10-13| 502.67
#2005-10-14| 504.52
#2005-10-17| 501.60
#2005-10-18| 496.52
#2005-10-19| 499.60
#2005-10-20| 495.69
#2005-10-21| 504.04
#2005-10-24| 512.51
#2005-10-25| 515.82
#2005-10-26| 513.42
#2005-10-27| 511.86
#2005-10-28| 518.93
#2005-10-31| 519.98
#2005-11-01| 519.64
#2005-11-02| 524.93
#2005-11-03| 518.63
#2005-11-04| 521.00
#2005-11-07| 517.91
#2005-11-08| 519.62
#2005-11-09| 521.76
#2005-11-10| 525.65
#2005-11-11| 526.54
#2005-11-14| 528.06
#2005-11-15| 522.58
#2005-11-16| 521.98
#2005-11-17| 530.02
#2005-11-18| 533.99
#2005-11-21| 535.85
#2005-11-22| 539.02
#2005-11-23| 540.75
#2005-11-24| .
#2005-11-25| 544.78
#2005-11-28| 546.94
#2005-11-29| 546.90
#2005-11-30| 541.48
#2005-12-01| 547.28
#2005-12-02| 544.30
#2005-12-05| 543.21
#2005-12-06| 542.20
#2005-12-07| 540.61
#2005-12-08| 537.85
#2005-12-09| 540.24
#2005-12-12| 538.27
#2005-12-13| 540.66
#2005-12-14| 539.71
#2005-12-15| 539.82
#2005-12-16| 538.94
#2005-12-19| 538.81
#2005-12-20| 535.22
#2005-12-21| 532.60
#2005-12-22| 533.96
#2005-12-23| 533.41
#2005-12-26| .
#2005-12-27| 532.42
#2005-12-28| 531.65
#2005-12-29| 531.80
#2005-12-30| 528.65
#2006-01-02| .
#2006-01-03| 531.92
#2006-01-04| 536.41
#2006-01-05| 537.55
#2006-01-06| 541.60
#2006-01-09| 541.04
#2006-01-10| 539.54
#2006-01-11| 544.71
#2006-01-12| 541.66
#2006-01-13| 544.74
#2006-01-16| .
#2006-01-17| 538.33
#2006-01-18| 537.95
#2006-01-19| 540.13
#2006-01-20| 532.48
#2006-01-23| 531.32
#2006-01-24| 533.33
#2006-01-25| 539.90
#2006-01-26| 545.86
#2006-01-27| 550.59
#2006-01-30| 549.60
#2006-01-31| 547.80
#2006-02-01| 553.22
#2006-02-02| 551.09
#2006-02-03| 552.96
#2006-02-06| 553.20
#2006-02-07| 551.44
#2006-02-08| 559.24
#2006-02-09| 558.20
#2006-02-10| 563.71
#2006-02-13| 561.54
#2006-02-14| 574.58
#2006-02-15| 578.34
#2006-02-16| 585.37
#2006-02-17| 587.81
#2006-02-20| .
#2006-02-21| 586.02
#2006-02-22| 581.40
#2006-02-23| 581.17
#2006-02-24| 578.41
#2006-02-27| 582.46
#2006-02-28| 579.29
#2006-03-01| 587.00
#2006-03-02| 588.19
#2006-03-03| 583.64
#2006-03-06| 592.72
#2006-03-07| 585.24
#2006-03-08| 588.38
#2006-03-09| 590.24
#2006-03-10| 595.95
#2006-03-13| 596.55
#2006-03-14| 600.27
#2006-03-15| 600.80
#2006-03-16| 602.54
#2006-03-17| 599.38
#2006-03-20| 596.08
#2006-03-21| 596.55
#2006-03-22| 600.97
#2006-03-23| 599.99
#2006-03-24| 603.59
#2006-03-27| 604.03
#2006-03-28| 599.12
#2006-03-29| 603.54
#2006-03-30| 599.85
#2006-03-31| 598.68
#2006-04-03| 598.61
#2006-04-04| 602.74
#2006-04-05| 604.28
#2006-04-06| 601.07
#2006-04-07| 597.94
#2006-04-10| 597.54
#2006-04-11| 589.60
#2006-04-12| 588.95
#2006-04-13| 587.72
#2006-04-14| .
#2006-04-17| 585.70
#2006-04-18| 593.79
#2006-04-19| 588.26
#2006-04-20| 582.66
#2006-04-21| 581.78
#2006-04-24| 581.20
#2006-04-25| 584.67
#2006-04-26| 589.76
#2006-04-27| 593.75
#2006-04-28| 591.60
#2006-05-01| 592.73
#2006-05-02| 593.10
#2006-05-03| 589.99
#2006-05-04| 589.52
#2006-05-05| 591.16
#2006-05-08| 594.19
#2006-05-09| 594.92
#2006-05-10| 591.50
#2006-05-11| 585.30
#2006-05-12| 578.59
#2006-05-15| 579.50
#2006-05-16| 579.80
#2006-05-17| 567.30
#2006-05-18| 564.74
#2006-05-19| 572.18
#2006-05-22| 567.99
#2006-05-23| 568.54
#2006-05-24| 567.67
#2006-05-25| 573.66
#2006-05-26| 580.04
#2006-05-29| .
#2006-05-30| 571.34
#2006-05-31| 576.00
#2006-06-01| 589.97
#2006-06-02| 588.96
#2006-06-05| 582.68
#2006-06-06| 586.15
#2006-06-07| 583.99
#2006-06-08| 581.14
#2006-06-09| 581.56
#2006-06-12| 578.21
#2006-06-13| 577.48
#2006-06-14| 577.66
#2006-06-15| 588.60
#2006-06-16| 590.12
#2006-06-19| 585.70
#2006-06-20| 585.89
#2006-06-21| 587.09
#2006-06-22| 583.21
#2006-06-23| 583.68
#2006-06-26| 582.86
#2006-06-27| 580.59
#2006-06-28| 583.50
#2006-06-29| 592.79
#2006-06-30| 597.63
#2006-07-03| 598.88
#2006-07-04| .
#2006-07-05| 594.75
#2006-07-06| 596.84
#2006-07-07| 595.03
#2006-07-10| 592.69
#2006-07-11| 592.83
#2006-07-12| 586.28
#2006-07-13| 575.83
#2006-07-14| 576.10
#2006-07-17| 577.81
#2006-07-18| 579.41
#2006-07-19| 589.62
#2006-07-20| 585.57
#2006-07-21| 582.18
#2006-07-24| 593.43
#2006-07-25| 605.07
#2006-07-26| 612.77
#2006-07-27| 617.76
#2006-07-28| 624.36
#2006-07-31| 620.05
#2006-08-01| 617.01
#2006-08-02| 628.79
#2006-08-03| 621.61
#2006-08-04| 621.98
#2006-08-07| 616.82
#2006-08-08| 616.37
#2006-08-09| 615.90
#2006-08-10| 615.40
#2006-08-11| 616.87
#2006-08-14| 612.76
#2006-08-15| 620.00
#2006-08-16| 620.27
#2006-08-17| 621.27
#2006-08-18| 622.55
#2006-08-21| 622.53
#2006-08-22| 623.12
#2006-08-23| 623.25
#2006-08-24| 623.95
#2006-08-25| 625.46
#2006-08-28| 631.14
#2006-08-29| 635.72
#2006-08-30| 637.63
#2006-08-31| 635.96
#2006-09-01| 642.10
#2006-09-04| .
#2006-09-05| 643.30
#2006-09-06| 639.54
#2006-09-07| 636.41
#2006-09-08| 635.89
#2006-09-11| 644.58
#2006-09-12| 653.33
#2006-09-13| 653.68
#2006-09-14| 658.39
#2006-09-15| 654.93
#2006-09-18| 651.01
#2006-09-19| 651.78
#2006-09-20| 661.96
#2006-09-21| 663.65
#2006-09-22| 670.87
#2006-09-25| 678.91
#2006-09-26| 678.24
#2006-09-27| 665.26
#2006-09-28| 662.83
#2006-09-29| 668.40
#2006-10-02| 665.00
#2006-10-03| 669.33
#2006-10-04| 675.21
#2006-10-05| 671.29
#2006-10-06| 671.31
#2006-10-09| 672.49
#2006-10-10| 675.40
#2006-10-11| 674.68
#2006-10-12| 683.98
#2006-10-13| 685.37
#2006-10-16| 679.03
#2006-10-17| 677.63
#2006-10-18| 675.61
#2006-10-19| 683.31
#2006-10-20| 693.54
#2006-10-23| 696.62
#2006-10-24| 696.95
#2006-10-25| 698.88
#2006-10-26| 706.92
#2006-10-27| 704.81
#2006-10-30| 697.38
#2006-10-31| 696.81
#2006-11-01| 685.02
#2006-11-02| 687.59
#2006-11-03| 685.35
#2006-11-06| 691.78
#2006-11-07| 694.23
#2006-11-08| 693.77
#2006-11-09| 683.00
#2006-11-10| 678.56
#2006-11-13| 679.21
#2006-11-14| 679.40
#2006-11-15| 672.27
#2006-11-16| 672.83
#2006-11-17| 679.97
#2006-11-20| 678.41
#2006-11-21| 676.22
#2006-11-22| 674.60
#2006-11-23| .
#2006-11-24| 675.58
#2006-11-27| 670.85
#2006-11-28| 673.06
#2006-11-29| 681.68
#2006-11-30| 685.72
#2006-12-01| 684.30
#2006-12-04| 690.53
#2006-12-05| 692.70
#2006-12-06| 695.72
#2006-12-07| 694.75
#2006-12-08| 697.14
#2006-12-11| 700.78
#2006-12-12| 706.54
#2006-12-13| 706.18
#2006-12-14| 707.07
#2006-12-15| 710.22
#2006-12-18| 707.35
#2006-12-19| 702.76
#2006-12-20| 702.82
#2006-12-21| 704.27
#2006-12-22| 701.36
#2006-12-25| .
#2006-12-26| 703.54
#2006-12-27| 711.13
#2006-12-28| 713.90
#2006-12-29| 715.01
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 714.24
#2007-01-04| 714.00
#2007-01-05| 704.28
#2007-01-08| 707.97
#2007-01-09| 698.35
#2007-01-10| 700.82
#2007-01-11| 707.34
#2007-01-12| 710.38
#2007-01-15| .
#2007-01-16| 709.12
#2007-01-17| 704.34
#2007-01-18| 710.33
#2007-01-19| 710.40
#2007-01-22| 710.82
#2007-01-23| 714.52
#2007-01-24| 730.24
#2007-01-25| 726.85
#2007-01-26| 727.56
#2007-01-29| 727.18
#2007-01-30| 734.87
#2007-01-31| 739.53
#2007-02-01| 738.79
#2007-02-02| 740.30
#2007-02-05| 739.64
#2007-02-06| 738.62
#2007-02-07| 737.93
#2007-02-08| 737.83
#2007-02-09| 731.91
#2007-02-12| 729.57
#2007-02-13| 737.51
#2007-02-14| 744.61
#2007-02-15| 746.39
#2007-02-16| 750.62
#2007-02-19| .
#2007-02-20| 750.25
#2007-02-21| 750.28
#2007-02-22| 750.81
#2007-02-23| 750.49
#2007-02-26| 755.38
#2007-02-27| 725.44
#2007-02-28| 738.88
#2007-03-01| 738.43
#2007-03-02| 731.07
#2007-03-05| 719.78
#2007-03-06| 727.78
#2007-03-07| 721.45
#2007-03-08| 731.79
#2007-03-09| 734.68
#2007-03-12| 738.76
#2007-03-13| 731.38
#2007-03-14| 733.82
#2007-03-15| 732.10
#2007-03-16| 732.11
#2007-03-19| 740.68
#2007-03-20| 745.16
#2007-03-21| 756.78
#2007-03-22| 759.73
#2007-03-23| 758.55
#2007-03-26| 756.57
#2007-03-27| 757.22
#2007-03-28| 749.29
#2007-03-29| 758.76
#2007-03-30| 762.77
#2007-04-02| 764.75
#2007-04-03| 769.78
#2007-04-04| 766.32
#2007-04-05| 772.27
#2007-04-06| .
#2007-04-09| 771.44
#2007-04-10| 774.43
#2007-04-11| 766.49
#2007-04-12| 769.19
#2007-04-13| 772.18
#2007-04-16| 781.78
#2007-04-17| 783.62
#2007-04-18| 781.58
#2007-04-19| 783.58
#2007-04-20| 793.77
#2007-04-23| 789.68
#2007-04-24| 785.08
#2007-04-25| 787.18
#2007-04-26| 786.23
#2007-04-27| 782.05
#2007-04-30| 779.65
#2007-05-01| 781.03
#2007-05-02| 790.75
#2007-05-03| 799.71
#2007-05-04| 803.84
#2007-05-07| 805.39
#2007-05-08| 801.95
#2007-05-09| 806.34
#2007-05-10| 796.58
#2007-05-11| 806.71
#2007-05-14| 809.56
#2007-05-15| 815.68
#2007-05-16| 825.42
#2007-05-17| 825.67
#2007-05-18| 829.90
#2007-05-21| 831.84
#2007-05-22| 831.09
#2007-05-23| 834.81
#2007-05-24| 831.70
#2007-05-25| 836.06
#2007-05-28| .
#2007-05-29| 838.04
#2007-05-30| 849.81
#2007-05-31| 851.98
#2007-06-01| 844.86
#2007-06-04| 849.39
#2007-06-05| 842.43
#2007-06-06| 839.11
#2007-06-07| 824.30
#2007-06-08| 835.75
#2007-06-11| 835.00
#2007-06-12| 820.74
#2007-06-13| 831.00
#2007-06-14| 837.12
#2007-06-15| 836.81
#2007-06-18| 834.07
#2007-06-19| 839.89
#2007-06-20| 829.00
#2007-06-21| 831.13
#2007-06-22| 820.57
#2007-06-25| 820.08
#2007-06-26| 817.70
#2007-06-27| 823.79
#2007-06-28| 830.41
#2007-06-29| 835.60
#2007-07-02| 847.41
#2007-07-03| 850.18
#2007-07-04| .
#2007-07-05| 846.48
#2007-07-06| 850.78
#2007-07-09| 849.55
#2007-07-10| 831.15
#2007-07-11| 837.26
#2007-07-12| 849.01
#2007-07-13| 849.43
#2007-07-16| 853.63
#2007-07-17| 850.36
#2007-07-18| 846.67
#2007-07-19| 849.17
#2007-07-20| 841.62
#2007-07-23| 852.74
#2007-07-24| 845.55
#2007-07-25| 849.78
#2007-07-26| 830.90
#2007-07-27| 820.27
#2007-07-30| 827.12
#2007-07-31| 821.48
#2007-08-01| 831.25
#2007-08-02| 837.79
#2007-08-03| 816.38
#2007-08-06| 825.26
#2007-08-07| 825.90
#2007-08-08| 824.97
#2007-08-09| 803.49
#2007-08-10| 797.52
#2007-08-13| 806.03
#2007-08-14| 788.75
#2007-08-15| 779.94
#2007-08-16| 774.61
#2007-08-17| 793.81
#2007-08-20| 792.30
#2007-08-21| 800.20
#2007-08-22| 812.42
#2007-08-23| 816.45
#2007-08-24| 824.55
#2007-08-27| 821.56
#2007-08-28| 799.81
#2007-08-29| 820.60
#2007-08-30| 815.31
#2007-08-31| 819.91
#2007-09-03| .
#2007-09-04| 829.58
#2007-09-05| 817.91
#2007-09-06| 819.39
#2007-09-07| 802.30
#2007-09-10| 800.50
#2007-09-11| 813.67
#2007-09-12| 813.09
#2007-09-13| 824.45
#2007-09-14| 820.67
#2007-09-17| 817.69
#2007-09-18| 833.51
#2007-09-19| 844.04
#2007-09-20| 846.39
#2007-09-21| 856.35
#2007-09-24| 851.37
#2007-09-25| 855.54
#2007-09-26| 861.37
#2007-09-27| 862.71
#2007-09-28| 857.29
#2007-10-01| 863.24
#2007-10-02| 864.15
#2007-10-03| 858.38
#2007-10-04| 862.08
#2007-10-05| 868.20
#2007-10-08| 861.51
#2007-10-09| 864.48
#2007-10-10| 860.68
#2007-10-11| 859.90
#2007-10-12| 866.28
#2007-10-15| 856.98
#2007-10-16| 852.20
#2007-10-17| 856.00
#2007-10-18| 853.93
#2007-10-19| 844.45
#2007-10-22| 842.18
#2007-10-23| 850.91
#2007-10-24| 844.27
#2007-10-25| 838.75
#2007-10-26| 848.39
#2007-10-29| 852.33
#2007-10-30| 842.63
#2007-10-31| 850.75
#2007-11-01| 828.37
#2007-11-02| 831.43
#2007-11-05| 823.49
#2007-11-06| 825.01
#2007-11-07| 805.47
#2007-11-08| 806.89
#2007-11-09| 795.79
#2007-11-12| 784.19
#2007-11-13| 801.72
#2007-11-14| 796.01
#2007-11-15| 790.33
#2007-11-16| 796.91
#2007-11-19| 772.90
#2007-11-20| 772.58
#2007-11-21| 759.90
#2007-11-22| .
#2007-11-23| 767.29
#2007-11-26| 745.96
#2007-11-27| 750.19
#2007-11-28| 767.95
#2007-11-29| 770.06
#2007-11-30| 776.58
#2007-12-03| 776.85
#2007-12-04| 773.11
#2007-12-05| 782.60
#2007-12-06| 789.34
#2007-12-07| 791.46
#2007-12-10| 788.10
#2007-12-11| 790.39
#2007-12-12| 809.28
#2007-12-13| 806.36
#2007-12-14| 797.01
#2007-12-17| 783.38
#2007-12-18| 788.92
#2007-12-19| 783.24
#2007-12-20| 790.76
#2007-12-21| 807.29
#2007-12-24| 810.13
#2007-12-25| .
#2007-12-26| 819.28
#2007-12-27| 811.02
#2007-12-28| 816.00
#2007-12-31| 803.03
#2008-01-01| .
#2008-01-02| 792.47
#2008-01-03| 794.92
#2008-01-04| 781.88
#2008-01-07| 788.53
#2008-01-08| 765.23
#2008-01-09| 761.32
#2008-01-10| 773.30
#2008-01-11| 752.96
#2008-01-14| 758.41
#2008-01-15| 743.23
#2008-01-16| 741.09
#2008-01-17| 726.30
#2008-01-18| 694.47
#2008-01-21| .
#2008-01-22| 685.21
#2008-01-23| 693.88
#2008-01-24| 692.58
#2008-01-25| 686.54
#2008-01-28| 701.14
#2008-01-29| 721.82
#2008-01-30| 711.63
#2008-01-31| 727.19
#2008-02-01| 728.91
#2008-02-04| 727.57
#2008-02-05| 695.97
#2008-02-06| 691.23
#2008-02-07| 695.19
#2008-02-08| 690.58
#2008-02-11| 697.14
#2008-02-12| 708.98
#2008-02-13| 727.78
#2008-02-14| 713.84
#2008-02-15| 711.19
#2008-02-18| .
#2008-02-19| 681.00
#2008-02-20| 664.01
#2008-02-21| 663.59
#2008-02-22| 674.39
#2008-02-25| 684.90
#2008-02-26| 690.31
#2008-02-27| 683.44
#2008-02-28| 691.61
#2008-02-29| 668.99
#2008-03-03| 669.65
#2008-03-04| 663.60
#2008-03-05| 672.81
#2008-03-06| 662.51
#2008-03-07| 661.40
#2008-03-10| 651.58
#2008-03-11| 668.70
#2008-03-12| 658.14
#2008-03-13| 658.29
#2008-03-14| 647.32
#2008-03-17| 651.54
#2008-03-18| 672.34
#2008-03-19| 654.20
#2008-03-20| 669.81
#2008-03-21| .
#2008-03-24| 689.84
#2008-03-25| 689.98
#2008-03-26| 681.77
#2008-03-27| 681.30
#2008-03-28| 676.72
#2008-03-31| 686.42
#2008-04-01| 708.49
#2008-04-02| 703.93
#2008-04-03| 711.25
#2008-04-04| 703.77
#2008-04-07| 710.81
#2008-04-08| 709.68
#2008-04-09| 698.87
#2008-04-10| 699.30
#2008-04-11| 686.86
#2008-04-14| 684.49
#2008-04-15| 684.59
#2008-04-16| 694.31
#2008-04-17| 692.63
#2008-04-18| 697.17
#2008-04-21| 698.74
#2008-04-22| 700.34
#2008-04-23| 711.16
#2008-04-24| 714.99
#2008-04-25| 718.15
#2008-04-28| 719.38
#2008-04-29| 726.00
#2008-04-30| 729.68
#2008-05-01| 746.31
#2008-05-02| 750.47
#2008-05-05| 746.31
#2008-05-06| 745.54
#2008-05-07| 735.93
#2008-05-08| 737.72
#2008-05-09| 736.04
#2008-05-12| 742.41
#2008-05-13| 745.05
#2008-05-14| 753.43
#2008-05-15| 758.89
#2008-05-16| 761.21
#2008-05-19| 766.09
#2008-05-20| 746.81
#2008-05-21| 737.34
#2008-05-22| 738.11
#2008-05-23| 730.60
#2008-05-26| .
#2008-05-27| 733.72
#2008-05-28| 743.75
#2008-05-29| 756.14
#2008-05-30| 754.25
#2008-06-02| 744.83
#2008-06-03| 735.59
#2008-06-04| 731.32
#2008-06-05| 749.98
#2008-06-06| 733.59
#2008-06-09| 723.19
#2008-06-10| 715.97
#2008-06-11| 698.74
#2008-06-12| 697.22
#2008-06-13| 705.43
#2008-06-16| 697.48
#2008-06-17| 696.00
#2008-06-18| 689.17
#2008-06-19| 691.60
#2008-06-20| 674.32
#2008-06-23| 676.78
#2008-06-24| 675.26
#2008-06-25| 681.65
#2008-06-26| 662.71
#2008-06-27| 656.02
#2008-06-30| 670.94
#2008-07-01| 663.73
#2008-07-02| 657.10
#2008-07-03| 650.65
#2008-07-04| .
#2008-07-07| 654.80
#2008-07-08| 666.78
#2008-07-09| 653.22
#2008-07-10| 659.19
#2008-07-11| 654.74
#2008-07-14| 651.74
#2008-07-15| 650.07
#2008-07-16| 652.98
#2008-07-17| 653.60
#2008-07-18| 657.60
#2008-07-21| 653.64
#2008-07-22| 651.93
#2008-07-23| 671.33
#2008-07-24| 651.59
#2008-07-25| 647.26
#2008-07-28| 632.95
#2008-07-29| 635.56
#2008-07-30| 639.44
#2008-07-31| 636.20
#2008-08-01| 630.66
#2008-08-04| 626.53
#2008-08-05| 642.25
#2008-08-06| 635.54
#2008-08-07| 626.76
#2008-08-08| 642.08
#2008-08-11| 653.89
#2008-08-12| 650.21
#2008-08-13| 642.57
#2008-08-14| 644.33
#2008-08-15| 652.48
#2008-08-18| 647.68
#2008-08-19| 636.24
#2008-08-20| 638.21
#2008-08-21| 642.06
#2008-08-22| 651.12
#2008-08-25| 638.00
#2008-08-26| 637.84
#2008-08-27| 647.74
#2008-08-28| 664.40
#2008-08-29| 658.38
#2008-09-01| .
#2008-09-02| 662.68
#2008-09-03| 663.29
#2008-09-04| 642.79
#2008-09-05| 640.86
#2008-09-08| 657.14
#2008-09-09| 652.50
#2008-09-10| 638.47
#2008-09-11| 637.60
#2008-09-12| 640.76
#2008-09-15| 610.75
#2008-09-16| 606.07
#2008-09-17| 575.08
#2008-09-18| 590.12
#2008-09-19| 620.40
#2008-09-22| 593.55
#2008-09-23| 585.70
#2008-09-24| 589.66
#2008-09-25| 605.42
#2008-09-26| 605.00
#2008-09-29| 563.54
#2008-09-30| 576.17
#2008-10-01| 577.90
#2008-10-02| 566.05
#2008-10-03| 564.25
#2008-10-06| 538.75
#2008-10-07| 516.90
#2008-10-08| 502.42
#2008-10-09| 468.69
#2008-10-10| 457.11
#2008-10-13| 513.86
#2008-10-14| 521.89
#2008-10-15| 481.41
#2008-10-16| 491.86
#2008-10-17| 493.86
#2008-10-20| 522.77
#2008-10-21| 503.91
#2008-10-22| 466.31
#2008-10-23| 477.11
#2008-10-24| 462.56
#2008-10-27| 464.78
#2008-10-28| 521.66
#2008-10-29| 511.86
#2008-10-30| 520.62
#2008-10-31| 514.17
#2008-11-03| 537.07
#2008-11-04| 565.93
#2008-11-05| 532.37
#2008-11-06| 508.57
#2008-11-07| 521.06
#2008-11-10| 526.28
#2008-11-11| 514.63
#2008-11-12| 493.29
#2008-11-13| 532.89
#2008-11-14| 515.81
#2008-11-17| 502.10
#2008-11-18| 498.66
#2008-11-19| 470.38
#2008-11-20| 450.13
#2008-11-21| 468.61
#2008-11-24| 504.71
#2008-11-25| 514.27
#2008-11-26| 524.04
#2008-11-27| .
#2008-11-28| 529.30
#2008-12-01| 493.90
#2008-12-02| 513.26
#2008-12-03| 527.52
#2008-12-04| 512.59
#2008-12-05| 517.49
#2008-12-08| 546.87
#2008-12-09| 531.99
#2008-12-10| 520.15
#2008-12-11| 513.64
#2008-12-12| 514.39
#2008-12-15| 499.36
#2008-12-16| 519.60
#2008-12-17| 521.17
#2008-12-18| 515.36
#2008-12-19| 519.61
#2008-12-22| 518.10
#2008-12-23| 512.25
#2008-12-24| 514.55
#2008-12-25| .
#2008-12-26| 518.01
#2008-12-29| 516.99
#2008-12-30| 524.92
#2008-12-31| 532.66
#2009-01-01| .
#2009-01-02| 548.45
#2009-01-05| 531.44
#2009-01-06| 529.89
#2009-01-07| 523.41
#2009-01-08| 529.25
#2009-01-09| 520.51
#2009-01-12| 507.26
#2009-01-13| 506.27
#2009-01-14| 491.38
#2009-01-15| 486.03
#2009-01-16| 489.04
#2009-01-19| .
#2009-01-20| 481.76
#2009-01-21| 496.93
#2009-01-22| 491.65
#2009-01-23| 500.19
#2009-01-26| 512.21
#2009-01-27| 498.96
#2009-01-28| 506.94
#2009-01-29| 488.76
#2009-01-30| 482.89
#2009-02-02| 491.01
#2009-02-03| 498.54
#2009-02-04| 487.26
#2009-02-05| 493.97
#2009-02-06| 506.55
#2009-02-09| 504.84
#2009-02-10| 483.08
#2009-02-11| 481.21
#2009-02-12| 482.25
#2009-02-13| 482.11
#2009-02-16| .
#2009-02-17| 461.76
#2009-02-18| 454.69
#2009-02-19| 457.74
#2009-02-20| 464.51
#2009-02-23| 449.65
#2009-02-24| 463.79
#2009-02-25| 466.75
#2009-02-26| 469.27
#2009-02-27| 465.25
#2009-03-02| 446.99
#2009-03-03| 439.28
#2009-03-04| 451.40
#2009-03-05| 442.25
#2009-03-06| 438.69
#2009-03-09| 424.02
#2009-03-10| 450.26
#2009-03-11| 452.40
#2009-03-12| 467.59
#2009-03-13| 472.23
#2009-03-16| 471.56
#2009-03-17| 489.10
#2009-03-18| 497.95
#2009-03-19| 495.92
#2009-03-20| 486.70
#2009-03-23| 513.27
#2009-03-24| 506.07
#2009-03-25| 503.54
#2009-03-26| 509.68
#2009-03-27| 506.09
#2009-03-30| 491.31
#2009-03-31| 492.06
#2009-04-01| 507.91
#2009-04-02| 523.64
#2009-04-03| 527.17
#2009-04-06| 526.89
#2009-04-07| 514.34
#2009-04-08| 511.83
#2009-04-09| 521.00
#2009-04-10| .
#2009-04-13| 517.61
#2009-04-14| 506.70
#2009-04-15| 512.41
#2009-04-16| 518.45
#2009-04-17| 517.65
#2009-04-20| 501.67
#2009-04-21| 504.77
#2009-04-22| 508.98
#2009-04-23| 509.18
#2009-04-24| 508.69
#2009-04-27| 506.76
#2009-04-28| 512.06
#2009-04-29| 510.64
#2009-04-30| 512.89
#2009-05-01| 520.74
#2009-05-04| 535.14
#2009-05-05| 534.02
#2009-05-06| 537.89
#2009-05-07| 519.81
#2009-05-08| 519.81
#2009-05-11| 520.34
#2009-05-12| 524.60
#2009-05-13| 511.45
#2009-05-14| 512.53
#2009-05-15| 507.51
#2009-05-18| 509.42
#2009-05-19| 510.73
#2009-05-20| 508.76
#2009-05-21| 498.02
#2009-05-22| 497.48
#2009-05-25| .
#2009-05-26| 513.80
#2009-05-27| 505.73
#2009-05-28| 514.41
#2009-05-29| 517.59
#2009-06-01| 517.60
#2009-06-02| 521.46
#2009-06-03| 513.76
#2009-06-04| 513.82
#2009-06-05| 513.64
#2009-06-08| 510.14
#2009-06-09| 511.13
#2009-06-10| 511.70
#2009-06-11| 520.59
#2009-06-12| 522.37
#2009-06-15| 514.26
#2009-06-16| 509.35
#2009-06-17| 506.88
#2009-06-18| 509.17
#2009-06-19| 503.83
#2009-06-22| 503.69
#2009-06-23| 511.14
#2009-06-24| 513.49
#2009-06-25| 517.38
#2009-06-26| 518.77
#2009-06-29| 524.10
#2009-06-30| 515.58
#2009-07-01| 517.57
#2009-07-02| 506.67
#2009-07-03| .
#2009-07-06| 508.84
#2009-07-07| 499.13
#2009-07-08| 491.50
#2009-07-09| 492.61
#2009-07-10| 492.53
#2009-07-13| 498.80
#2009-07-14| 497.08
#2009-07-15| 507.57
#2009-07-16| 506.91
#2009-07-17| 509.95
#2009-07-20| 516.94
#2009-07-21| 521.70
#2009-07-22| 522.52
#2009-07-23| 537.50
#2009-07-24| 538.03
#2009-07-27| 538.86
#2009-07-28| 537.24
#2009-07-29| 539.80
#2009-07-30| 546.07
#2009-07-31| 542.94
#2009-08-03| 545.77
#2009-08-04| 545.40
#2009-08-05| 536.74
#2009-08-06| 530.71
#2009-08-07| 531.89
#2009-08-10| 530.97
#2009-08-11| 523.69
#2009-08-12| 532.26
#2009-08-13| 533.07
#2009-08-14| 531.89
#2009-08-17| 519.19
#2009-08-18| 521.14
#2009-08-19| 524.09
#2009-08-20| 528.15
#2009-08-21| 538.69
#2009-08-24| 540.02
#2009-08-25| 540.70
#2009-08-26| 542.80
#2009-08-27| 539.46
#2009-08-28| 539.61
#2009-08-31| 535.73
#2009-09-01| 523.80
#2009-09-02| 522.27
#2009-09-03| 521.77
#2009-09-04| 531.15
#2009-09-07| .
#2009-09-08| 536.74
#2009-09-09| 537.97
#2009-09-10| 548.55
#2009-09-11| 551.10
#2009-09-14| 549.58
#2009-09-15| 551.36
#2009-09-16| 549.19
#2009-09-17| 541.97
#2009-09-18| 550.62
#2009-09-21| 546.18
#2009-09-22| 544.46
#2009-09-23| 551.17
#2009-09-24| 548.70
#2009-09-25| 546.43
#2009-09-28| 554.19
#2009-09-29| 553.06
#2009-09-30| 552.93
#2009-10-01| 543.05
#2009-10-02| 540.63
#2009-10-05| 545.17
#2009-10-06| 551.26
#2009-10-07| 543.85
#2009-10-08| 540.96
#2009-10-09| 538.10
#2009-10-12| 537.73
#2009-10-13| 539.97
#2009-10-14| 539.20
#2009-10-15| 540.93
#2009-10-16| 536.04
#2009-10-19| 540.36
#2009-10-20| 538.07
#2009-10-21| 537.91
#2009-10-22| 540.96
#2009-10-23| 534.04
#2009-10-26| 526.71
#2009-10-27| 532.32
#2009-10-28| 538.14
#2009-10-29| 542.05
#2009-10-30| 533.06
#2009-11-02| 531.51
#2009-11-03| 529.45
#2009-11-04| 531.30
#2009-11-05| 538.36
#2009-11-06| 539.43
#2009-11-09| 551.36
#2009-11-10| 551.86
#2009-11-11| 553.11
#2009-11-12| 549.06
#2009-11-13| 549.21
#2009-11-16| 554.17
#2009-11-17| 555.55
#2009-11-18| 558.21
#2009-11-19| 553.66
#2009-11-20| 551.91
#2009-11-23| 566.19
#2009-11-24| 570.59
#2009-11-25| 573.78
#2009-11-26| .
#2009-11-27| 568.51
#2009-11-30| 566.57
#2009-12-01| 576.85
#2009-12-02| 581.66
#2009-12-03| 581.94
#2009-12-04| 584.09
#2009-12-07| 594.39
#2009-12-08| 589.35
#2009-12-09| 589.59
#2009-12-10| 592.31
#2009-12-11| 592.82
#2009-12-14| 589.74
#2009-12-15| 582.90
#2009-12-16| 581.70
#2009-12-17| 578.41
#2009-12-18| 580.62
#2009-12-21| 586.88
#2009-12-22| 591.90
#2009-12-23| 594.12
#2009-12-24| 596.56
#2009-12-25| .
#2009-12-28| 599.79
#2009-12-29| 599.74
#2009-12-30| 599.13
#2009-12-31| 594.65
#2010-01-01| .
#2010-01-04| 604.53
#2010-01-05| 604.60
#2010-01-06| 595.10
#2010-01-07| 590.03
#2010-01-08| 588.03
#2010-01-11| 588.82
#2010-01-12| 586.50
#2010-01-13| 584.48
#2010-01-14| 575.51
#2010-01-15| 567.60
#2010-01-18| .
#2010-01-19| 574.55
#2010-01-20| 566.44
#2010-01-21| 562.23
#2010-01-22| 555.17
#2010-01-25| 559.44
#2010-01-26| 553.62
#2010-01-27| 554.78
#2010-01-28| 550.75
#2010-01-29| 547.44
#2010-02-01| 549.92
#2010-02-02| 556.64
#2010-02-03| 552.10
#2010-02-04| 540.48
#2010-02-05| 543.55
#2010-02-08| 539.66
#2010-02-09| 545.99
#2010-02-10| 544.44
#2010-02-11| 548.47
#2010-02-12| 546.74
#2010-02-15| .
#2010-02-16| 552.46
#2010-02-17| 552.58
#2010-02-18| 553.86
#2010-02-19| 552.37
#2010-02-22| 551.96
#2010-02-23| 547.01
#2010-02-24| 548.99
#2010-02-25| 546.88
#2010-02-26| 548.74
#2010-03-01| 554.74
#2010-03-02| 555.72
#2010-03-03| 555.51
#2010-03-04| 555.94
#2010-03-05| 558.34
#2010-03-08| 563.82
#2010-03-09| 570.71
#2010-03-10| 571.93
#2010-03-11| 573.14
#2010-03-12| 573.33
#2010-03-15| 575.60
#2010-03-16| 576.71
#2010-03-17| 580.95
#2010-03-18| 583.66
#2010-03-19| 584.18
#2010-03-22| 587.88
#2010-03-23| 593.10
#2010-03-24| 585.98
#2010-03-25| 583.55
#2010-03-26| 583.27
#2010-03-29| 587.75
#2010-03-30| 586.03
#2010-03-31| 584.08
#2010-04-01| 590.14
#2010-04-02| .
#2010-04-05| 594.62
#2010-04-06| 593.67
#2010-04-07| 587.98
#2010-04-08| 591.19
#2010-04-09| 595.53
#2010-04-12| 595.37
#2010-04-13| 593.29
#2010-04-14| 594.67
#2010-04-15| 593.78
#2010-04-16| 587.46
#2010-04-19| 593.39
#2010-04-20| 597.87
#2010-04-21| 593.76
#2010-04-22| 592.89
#2010-04-23| 591.79
#2010-04-26| 590.99
#2010-04-27| 583.86
#2010-04-28| 584.97
#2010-04-29| 591.77
#2010-04-30| 586.89
#2010-05-03| 592.99
#2010-05-04| 582.02
#2010-05-05| 580.63
#2010-05-06| 567.31
#2010-05-07| 562.36
#2010-05-10| 576.20
#2010-05-11| 575.97
#2010-05-12| 583.05
#2010-05-13| 584.18
#2010-05-14| 577.11
#2010-05-17| 581.17
#2010-05-18| 578.54
#2010-05-19| 575.76
#2010-05-20| 558.21
#2010-05-21| 561.20
#2010-05-24| 556.80
#2010-05-25| 556.14
#2010-05-26| 550.53
#2010-05-27| 564.65
#2010-05-28| 560.13
#2010-05-31| .
#2010-06-01| 557.05
#2010-06-02| 568.44
#2010-06-03| 569.81
#2010-06-04| 557.01
#2010-06-07| 555.15
#2010-06-08| 563.67
#2010-06-09| 565.98
#2010-06-10| 577.48
#2010-06-11| 577.93
#2010-06-14| 578.30
#2010-06-15| 586.71
#2010-06-16| 587.05
#2010-06-17| 586.19
#2010-06-18| 583.77
#2010-06-21| 583.93
#2010-06-22| 580.96
#2010-06-23| 582.03
#2010-06-24| 574.31
#2010-06-25| 569.43
#2010-06-28| 573.41
#2010-06-29| 561.35
#2010-06-30| 554.39
#2010-07-01| 556.35
#2010-07-02| 557.73
#2010-07-05| .
#2010-07-06| 558.63
#2010-07-07| 567.54
#2010-07-08| 574.82
#2010-07-09| 576.90
#2010-07-12| 577.60
#2010-07-13| 583.81
#2010-07-14| 583.64
#2010-07-15| 584.35
#2010-07-16| 576.43
#2010-07-19| 580.63
#2010-07-20| 580.38
#2010-07-21| 581.22
#2010-07-22| 593.16
#2010-07-23| 600.07
#2010-07-26| 609.33
#2010-07-27| 609.61
#2010-07-28| 610.19
#2010-07-29| 608.01
#2010-07-30| 607.79
#2010-08-02| 619.96
#2010-08-03| 619.00
#2010-08-04| 619.33
#2010-08-05| 622.55
#2010-08-06| 618.02
#2010-08-09| 624.43
#2010-08-10| 625.28
#2010-08-11| 614.54
#2010-08-12| 619.41
#2010-08-13| 619.50
#2010-08-16| 617.04
#2010-08-17| 624.61
#2010-08-18| 628.53
#2010-08-19| 619.93
#2010-08-20| 612.35
#2010-08-23| 613.46
#2010-08-24| 614.74
#2010-08-25| 615.18
#2010-08-26| 613.48
#2010-08-27| 619.30
#2010-08-30| 613.31
#2010-08-31| 618.26
#2010-09-01| 628.83
#2010-09-02| 630.23
#2010-09-03| 633.25
#2010-09-06| .
#2010-09-07| 631.35
#2010-09-08| 633.81
#2010-09-09| 640.76
#2010-09-10| 642.41
#2010-09-13| 646.07
#2010-09-14| 646.51
#2010-09-15| 649.77
#2010-09-16| 652.28
#2010-09-17| 655.00
#2010-09-20| 664.55
#2010-09-21| 665.42
#2010-09-22| 664.14
#2010-09-23| 661.14
#2010-09-24| 667.83
#2010-09-27| 672.44
#2010-09-28| 672.61
#2010-09-29| 669.96
#2010-09-30| 668.11
#2010-10-01| 672.32
#2010-10-04| 674.10
#2010-10-05| 684.41
#2010-10-06| 682.74
#2010-10-07| 676.67
#2010-10-08| 675.61
#2010-10-11| 677.99
#2010-10-12| 679.00
#2010-10-13| 679.08
#2010-10-14| 678.51
#2010-10-15| 675.87
#2010-10-18| 680.76
#2010-10-19| 671.83
#2010-10-20| 680.51
#2010-10-21| 678.28
#2010-10-22| 676.37
#2010-10-25| 680.96
#2010-10-26| 677.48
#2010-10-27| 673.24
#2010-10-28| 674.98
#2010-10-29| 677.23
#2010-11-01| 678.79
#2010-11-02| 684.58
#2010-11-03| 687.06
#2010-11-04| 695.73
#2010-11-05| 692.89
#2010-11-08| 690.46
#2010-11-09| 688.66
#2010-11-10| 688.18
#2010-11-11| 683.78
#2010-11-12| 677.37
#2010-11-15| 680.47
#2010-11-16| 670.08
#2010-11-17| 670.21
#2010-11-18| 679.86
#2010-11-19| 680.52
#2010-11-22| 678.42
#2010-11-23| 672.26
#2010-11-24| 677.24
#2010-11-25| .
#2010-11-26| 674.31
#2010-11-29| 669.01
#2010-11-30| 668.41
#2010-12-01| 679.16
#2010-12-02| 687.04
#2010-12-03| 687.36
#2010-12-06| 687.27
#2010-12-07| 689.00
#2010-12-08| 689.30
#2010-12-09| 695.90
#2010-12-10| 701.53
#2010-12-13| 702.00
#2010-12-14| 711.40
#2010-12-15| 708.44
#2010-12-16| 709.32
#2010-12-17| 707.28
#2010-12-20| 707.57
#2010-12-21| 709.66
#2010-12-22| 712.22
#2010-12-23| 713.73
#2010-12-24| .
#2010-12-27| 715.45
#2010-12-28| 715.82
#2010-12-29| 717.06
#2010-12-30| 716.92
#2010-12-31| 718.63
#2011-01-03| 727.27
#2011-01-04| 731.44
#2011-01-05| 737.17
#2011-01-06| 726.37
#2011-01-07| 721.15
#2011-01-10| 714.19
#2011-01-11| 706.23
#2011-01-12| 709.86
#2011-01-13| 711.72
#2011-01-14| 713.06
#2011-01-17| .
#2011-01-18| 705.58
#2011-01-19| 704.06
#2011-01-20| 701.38
#2011-01-21| 705.42
#2011-01-24| 710.29
#2011-01-25| 715.50
#2011-01-26| 722.12
#2011-01-27| 717.47
#2011-01-28| 702.97
#2011-01-31| 705.12
#2011-02-01| 713.87
#2011-02-02| 710.76
#2011-02-03| 715.79
#2011-02-04| 716.22
#2011-02-07| 715.16
#2011-02-08| 715.81
#2011-02-09| 717.07
#2011-02-10| 719.23
#2011-02-11| 722.76
#2011-02-14| 719.72
#2011-02-15| 718.60
#2011-02-16| 718.94
#2011-02-17| 721.52
#2011-02-18| 722.48
#2011-02-21| .
#2011-02-22| 710.47
#2011-02-23| 702.99
#2011-02-24| 702.82
#2011-02-25| 709.70
#2011-02-28| 719.42
#2011-03-01| 707.69
#2011-03-02| 710.58
#2011-03-03| 711.74
#2011-03-04| 707.44
#2011-03-07| 705.76
#2011-03-08| 717.42
#2011-03-09| 722.71
#2011-03-10| 718.07
#2011-03-11| 714.48
#2011-03-14| 707.82
#2011-03-15| 700.50
#2011-03-16| 691.31
#2011-03-17| 705.45
#2011-03-18| 712.05
#2011-03-21| 715.61
#2011-03-22| 717.74
#2011-03-23| 717.96
#2011-03-24| 724.58
#2011-03-25| 729.05
#2011-03-28| 737.41
#2011-03-29| 748.13
#2011-03-30| 757.03
#2011-03-31| 756.82
#2011-04-01| 757.90
#2011-04-04| 758.44
#2011-04-05| 756.02
#2011-04-06| 759.16
#2011-04-07| 757.61
#2011-04-08| 759.03
#2011-04-11| 759.82
#2011-04-12| 754.97
#2011-04-13| 753.71
#2011-04-14| 754.69
#2011-04-15| 758.91
#2011-04-18| 749.20
#2011-04-19| 750.11
#2011-04-20| 755.17
#2011-04-21| 758.15
#2011-04-22| .
#2011-04-25| 756.38
#2011-04-26| 765.76
#2011-04-27| 773.84
#2011-04-28| 775.35
#2011-04-29| 771.58
#2011-05-02| 771.07
#2011-05-03| 779.00
#2011-05-04| 776.44
#2011-05-05| 768.77
#2011-05-06| 772.15
#2011-05-09| 774.44
#2011-05-10| 783.17
#2011-05-11| 777.92
#2011-05-12| 782.11
#2011-05-13| 777.72
#2011-05-16| 771.56
#2011-05-17| 773.27
#2011-05-18| 777.59
#2011-05-19| 782.49
#2011-05-20| 781.70
#2011-05-23| 776.28
#2011-05-24| 779.43
#2011-05-25| 775.72
#2011-05-26| 779.79
#2011-05-27| 782.95
#2011-05-30| .
#2011-05-31| 787.88
#2011-06-01| 776.79
#2011-06-02| 774.83
#2011-06-03| 763.36
#2011-06-06| 756.40
#2011-06-07| 755.95
#2011-06-08| 756.00
#2011-06-09| 756.48
#2011-06-10| 750.80
#2011-06-13| 754.45
#2011-06-14| 758.79
#2011-06-15| 749.23
#2011-06-16| 747.57
#2011-06-17| 752.81
#2011-06-20| 758.08
#2011-06-21| 766.40
#2011-06-22| 762.75
#2011-06-23| 760.41
#2011-06-24| 754.98
#2011-06-27| 761.90
#2011-06-28| 767.05
#2011-06-29| 772.72
#2011-06-30| 778.65
#2011-07-01| 788.75
#2011-07-04| .
#2011-07-05| 788.80
#2011-07-06| 790.83
#2011-07-07| 791.24
#2011-07-08| 787.69
#2011-07-11| 777.51
#2011-07-12| 777.43
#2011-07-13| 778.95
#2011-07-14| 773.30
#2011-07-15| 771.01
#2011-07-18| 763.39
#2011-07-19| 770.59
#2011-07-20| 769.41
#2011-07-21| 774.06
#2011-07-22| 771.44
#2011-07-25| 762.80
#2011-07-26| 761.67
#2011-07-27| 755.96
#2011-07-28| 744.55
#2011-07-29| 740.94
#2011-08-01| 745.48
#2011-08-02| 731.19
#2011-08-03| 739.51
#2011-08-04| 713.35
#2011-08-05| 714.13
#2011-08-08| 675.42
#2011-08-09| 704.53
#2011-08-10| 688.09
#2011-08-11| 706.20
#2011-08-12| 704.40
#2011-08-15| 720.32
#2011-08-16| 718.66
#2011-08-17| 728.17
#2011-08-18| 708.63
#2011-08-19| 701.00
#2011-08-22| 705.97
#2011-08-23| 723.88
#2011-08-24| 731.87
#2011-08-25| 721.18
#2011-08-26| 721.76
#2011-08-29| 733.78
#2011-08-30| 738.68
#2011-08-31| 732.26
#2011-09-01| 726.73
#2011-09-02| 718.18
#2011-09-05| .
#2011-09-06| 709.10
#2011-09-07| 718.46
#2011-09-08| 715.27
#2011-09-09| 704.85
#2011-09-12| 706.81
#2011-09-13| 714.57
#2011-09-14| 721.26
#2011-09-15| 727.70
#2011-09-16| 732.85
#2011-09-19| 725.05
#2011-09-20| 727.32
#2011-09-21| 711.84
#2011-09-22| 696.82
#2011-09-23| 700.98
#2011-09-26| 708.19
#2011-09-27| 717.88
#2011-09-28| 712.19
#2011-09-29| 716.92
#2011-09-30| 708.52
#2011-10-03| 694.69
#2011-10-04| 695.49
#2011-10-05| 703.06
#2011-10-06| 708.78
#2011-10-07| 707.54
#2011-10-10| 721.97
#2011-10-11| 716.79
#2011-10-12| 726.11
#2011-10-13| 728.37
#2011-10-14| 734.04
#2011-10-17| 728.86
#2011-10-18| 735.97
#2011-10-19| 732.31
#2011-10-20| 730.68
#2011-10-21| 737.81
#2011-10-24| 734.52
#2011-10-25| 721.88
#2011-10-26| 728.14
#2011-10-27| 744.54
#2011-10-28| 745.26
#2011-10-31| 734.49
#2011-11-01| 720.39
#2011-11-02| 729.53
#2011-11-03| 739.10
#2011-11-04| 733.59
#2011-11-07| 738.82
#2011-11-08| 742.20
#2011-11-09| 727.26
#2011-11-10| 732.31
#2011-11-11| 741.00
#2011-11-14| 733.20
#2011-11-15| 735.21
#2011-11-16| 724.24
#2011-11-17| 720.00
#2011-11-18| 717.96
#2011-11-21| 709.74
#2011-11-22| 708.65
#2011-11-23| 694.25
#2011-11-24| .
#2011-11-25| 692.56
#2011-11-28| 707.25
#2011-11-29| 712.34
#2011-11-30| 735.74
#2011-12-01| 733.36
#2011-12-02| 735.35
#2011-12-05| 739.48
#2011-12-06| 740.28
#2011-12-07| 741.91
#2011-12-08| 729.37
#2011-12-09| 735.18
#2011-12-12| 733.81
#2011-12-13| 733.33
#2011-12-14| 727.63
#2011-12-15| 730.27
#2011-12-16| 731.38
#2011-12-19| 727.40
#2011-12-20| 741.81
#2011-12-21| 745.24
#2011-12-22| 751.62
#2011-12-23| 757.89
#2011-12-26| .
#2011-12-27| 759.49
#2011-12-28| 754.70
#2011-12-29| 761.38
#2011-12-30| 764.06
#2012-01-02| .
#2012-01-03| 764.97
#2012-01-04| 761.18
#2012-01-05| 759.24
#2012-01-06| 754.94
#2012-01-09| 754.84
#2012-01-10| 759.48
#2012-01-11| 764.72
#2012-01-12| 767.46
#2012-01-13| 765.31
#2012-01-16| .
#2012-01-17| 768.28
#2012-01-18| 771.84
#2012-01-19| 773.59
#2012-01-20| 772.91
#2012-01-23| 769.35
#2012-01-24| 761.36
#2012-01-25| 768.48
#2012-01-26| 758.18
#2012-01-27| 755.71
#2012-01-30| 758.54
#2012-01-31| 759.95
#2012-02-01| 765.29
#2012-02-02| 766.39
#2012-02-03| 771.19
#2012-02-06| 772.64
#2012-02-07| 772.75
#2012-02-08| 774.46
#2012-02-09| 772.95
#2012-02-10| 767.14
#2012-02-13| 773.16
#2012-02-14| 772.69
#2012-02-15| 770.24
#2012-02-16| 773.87
#2012-02-17| 778.07
#2012-02-20| .
#2012-02-21| 781.48
#2012-02-22| 779.80
#2012-02-23| 784.10
#2012-02-24| 783.74
#2012-02-27| 783.29
#2012-02-28| 784.97
#2012-02-29| 785.70
#2012-03-01| 788.21
#2012-03-02| 790.94
#2012-03-05| 792.51
#2012-03-06| 784.80
#2012-03-07| 788.77
#2012-03-08| 794.56
#2012-03-09| 798.73
#2012-03-12| 801.12
#2012-03-13| 805.71
#2012-03-14| 801.30
#2012-03-15| 804.80
#2012-03-16| 804.59
#2012-03-19| 806.74
#2012-03-20| 806.14
#2012-03-21| 808.42
#2012-03-22| 804.60
#2012-03-23| 801.22
#2012-03-26| 806.45
#2012-03-27| 800.59
#2012-03-28| 795.56
#2012-03-29| 793.46
#2012-03-30| 794.44
#2012-04-02| 800.76
#2012-04-03| 799.72
#2012-04-04| 799.04
#2012-04-05| 797.19
#2012-04-06| .
#2012-04-09| 790.00
#2012-04-10| 776.53
#2012-04-11| 787.02
#2012-04-12| 794.50
#2012-04-13| 787.41
#2012-04-16| 788.69
#2012-04-17| 797.44
#2012-04-18| 793.75
#2012-04-19| 793.82
#2012-04-20| 798.08
#2012-04-23| 791.72
#2012-04-24| 809.14
#2012-04-25| 809.53
#2012-04-26| 818.61
#2012-04-27| 822.85
#2012-04-30| 826.50
#2012-05-01| 829.49
#2012-05-02| 829.72
#2012-05-03| 831.28
#2012-05-04| 822.66
#2012-05-07| 826.89
#2012-05-08| 824.37
#2012-05-09| 819.23
#2012-05-10| 825.98
#2012-05-11| 834.72
#2012-05-14| 829.11
#2012-05-15| 827.94
#2012-05-16| 824.11
#2012-05-17| 822.69
#2012-05-18| 825.51
#2012-05-21| 826.30
#2012-05-22| 827.15
#2012-05-23| 823.43
#2012-05-24| 826.96
#2012-05-25| 828.66
#2012-05-28| .
#2012-05-29| 835.36
#2012-05-30| 829.45
#2012-05-31| 834.22
#2012-06-01| 821.65
#2012-06-04| 826.54
#2012-06-05| 827.22
#2012-06-06| 839.29
#2012-06-07| 836.11
#2012-06-08| 845.81
#2012-06-11| 845.79
#2012-06-12| 853.84
#2012-06-13| 854.23
#2012-06-14| 867.04
#2012-06-15| 868.31
#2012-06-18| 871.53
#2012-06-19| 872.55
#2012-06-20| 869.47
#2012-06-21| 861.07
#2012-06-22| 867.24
#2012-06-25| 861.29
#2012-06-26| 865.50
#2012-06-27| 868.84
#2012-06-28| 871.92
#2012-06-29| 881.68
#2012-07-02| 893.03
#2012-07-03| 894.62
#2012-07-04| .
#2012-07-05| 889.74
#2012-07-06| 888.99
#2012-07-09| 892.51
#2012-07-10| 889.42
#2012-07-11| 888.58
#2012-07-12| 883.41
#2012-07-13| 895.52
#2012-07-16| 897.38
#2012-07-17| 906.08
#2012-07-18| 907.74
#2012-07-19| 895.21
#2012-07-20| 891.32
#2012-07-23| 887.62
#2012-07-24| 876.74
#2012-07-25| 881.05
#2012-07-26| 904.77
#2012-07-27| 921.67
#2012-07-30| 927.10
#2012-07-31| 932.61
#2012-08-01| 930.81
#2012-08-02| 925.77
#2012-08-03| 927.90
#2012-08-06| 929.89
#2012-08-07| 927.63
#2012-08-08| 928.64
#2012-08-09| 930.61
#2012-08-10| 937.31
#2012-08-13| 935.60
#2012-08-14| 934.85
#2012-08-15| 935.38
#2012-08-16| 933.10
#2012-08-17| 933.34
#2012-08-20| 927.91
#2012-08-21| 919.35
#2012-08-22| 914.46
#2012-08-23| 911.86
#2012-08-24| 922.71
#2012-08-27| 919.77
#2012-08-28| 917.26
#2012-08-29| 923.14
#2012-08-30| 918.71
#2012-08-31| 918.17
#2012-09-03| .
#2012-09-04| 924.95
#2012-09-05| 927.74
#2012-09-06| 939.42
#2012-09-07| 936.09
#2012-09-10| 939.22
#2012-09-11| 943.25
#2012-09-12| 949.99
#2012-09-13| 958.50
#2012-09-14| 942.03
#2012-09-17| 945.02
#2012-09-18| 948.02
#2012-09-19| 951.91
#2012-09-20| 955.40
#2012-09-21| 957.58
#2012-09-24| 960.01
#2012-09-25| 956.23
#2012-09-26| 954.84
#2012-09-27| 956.32
#2012-09-28| 950.42
#2012-10-01| 948.98
#2012-10-02| 949.75
#2012-10-03| 958.76
#2012-10-04| 967.07
#2012-10-05| 969.88
#2012-10-08| 963.43
#2012-10-09| 951.28
#2012-10-10| 947.98
#2012-10-11| 940.14
#2012-10-12| 929.49
#2012-10-15| 925.31
#2012-10-16| 926.31
#2012-10-17| 935.08
#2012-10-18| 945.54
#2012-10-19| 929.69
#2012-10-22| 925.21
#2012-10-23| 917.23
#2012-10-24| 915.36
#2012-10-25| 912.51
#2012-10-26| 916.76
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 916.43
#2012-11-01| 926.16
#2012-11-02| 920.13
#2012-11-05| 916.97
#2012-11-06| 917.39
#2012-11-07| 893.91
#2012-11-08| 885.58
#2012-11-09| 888.94
#2012-11-12| 893.32
#2012-11-13| 893.52
#2012-11-14| 885.84
#2012-11-15| 876.47
#2012-11-16| 872.79
#2012-11-19| 892.40
#2012-11-20| 890.11
#2012-11-21| 894.86
#2012-11-22| .
#2012-11-23| 907.45
#2012-11-26| 899.53
#2012-11-27| 893.29
#2012-11-28| 897.55
#2012-11-29| 905.47
#2012-11-30| 909.69
#2012-12-03| 909.83
#2012-12-04| 904.45
#2012-12-05| 906.83
#2012-12-06| 906.34
#2012-12-07| 908.22
#2012-12-10| 905.49
#2012-12-11| 913.86
#2012-12-12| 923.01
#2012-12-13| 919.36
#2012-12-14| 913.97
#2012-12-17| 917.32
#2012-12-18| 918.81
#2012-12-19| 909.08
#2012-12-20| 915.74
#2012-12-21| 906.84
#2012-12-24| 907.55
#2012-12-25| 907.55
#2012-12-26| 906.61
#2012-12-27| 906.07
#2012-12-28| 896.97
#2012-12-31| 906.56
#2013-01-01| 906.56
#2013-01-02| 934.60
#2013-01-03| 932.07
#2013-01-04| 937.11
#2013-01-07| 941.39
#2013-01-08| 926.78
#2013-01-09| 924.43
#2013-01-10| 931.08
#2013-01-11| 927.98
#2013-01-14| 919.11
#2013-01-15| 912.10
#2013-01-16| 903.54
#2013-01-17| 907.72
#2013-01-18| 914.13
#2013-01-21| 914.24
#2013-01-22| 920.34
#2013-01-23| 921.84
#2013-01-24| 919.98
#2013-01-25| 922.59
#2013-01-28| 924.62
#2013-01-29| 936.15
#2013-01-30| 932.57
#2013-01-31| 936.48
#2013-02-01| 952.93
#2013-02-04| 947.48
#2013-02-05| 953.56
#2013-02-06| 955.65
#2013-02-07| 952.61
#2013-02-08| 952.37
#2013-02-11| 951.20
#2013-02-12| 955.07
#2013-02-13| 951.99
#2013-02-14| 934.76
#2013-02-15| 937.89
#2013-02-18| 937.69
#2013-02-19| 943.57
#2013-02-20| 940.95
#2013-02-21| 941.75
#2013-02-22| 949.60
#2013-02-25| 943.23
#2013-02-26| 949.51
#2013-02-27| 957.93
#2013-02-28| 959.65
#2013-03-01| 962.93
#2013-03-04| 969.25
#2013-03-05| 978.23
#2013-03-06| 973.37
#2013-03-07| 975.07
#2013-03-08| 981.87
#2013-03-11| 979.71
#2013-03-12| 984.14
#2013-03-13| 979.66
#2013-03-14| 986.28
#2013-03-15| 977.02
#2013-03-18| 977.20
#2013-03-19| 979.20
#2013-03-20| 979.02
#2013-03-21| 978.71
#2013-03-22| 985.59
#2013-03-25| 984.70
#2013-03-26| 992.36
#2013-03-27| 986.87
#2013-03-28| 990.84
#2013-03-29| 990.84
#2013-04-01| 997.23
#2013-04-02|1004.06
#2013-04-03| 995.50
#2013-04-04|1007.54
#2013-04-05|1010.75
#2013-04-08|1015.96
#2013-04-09|1018.63
#2013-04-10|1029.62
#2013-04-11|1039.08
#2013-04-12|1041.48
#2013-04-15|1034.75
#2013-04-16|1036.38
#2013-04-17|1025.63
#2013-04-18|1035.78
#2013-04-19|1052.00
#2013-04-22|1056.93
#2013-04-23|1061.96
#2013-04-24|1032.99
#2013-04-25|1049.49
#2013-04-26|1047.27
#2013-04-29|1050.23
#2013-04-30|1056.05
#2013-05-01|1047.03
#2013-05-02|1048.31
#2013-05-03|1047.88
#2013-05-06|1041.22
#2013-05-07|1053.03
#2013-05-08|1061.80
#2013-05-09|1052.37
#2013-05-10|1054.62
#2013-05-13|1046.96
#2013-05-14|1055.74
#2013-05-15|1061.03
#2013-05-16|1054.88
#2013-05-17|1057.47
#2013-05-20|1049.76
#2013-05-21|1043.30
#2013-05-22|1031.30
#2013-05-23|1035.29
#2013-05-24|1032.10
#2013-05-27|1032.19
#2013-05-28|1019.47
#2013-05-29|1004.57
#2013-05-30| 997.16
#2013-05-31| 983.54
#2013-06-03| 984.61
#2013-06-04| 992.87
#2013-06-05| 982.76
#2013-06-06|1003.26
#2013-06-07|1000.37
#2013-06-10|1008.15
#2013-06-11|1002.89
#2013-06-12| 997.87
#2013-06-13|1014.88
#2013-06-14|1013.07
#2013-06-17|1007.83
#2013-06-18|1020.29
#2013-06-19| 993.56
#2013-06-20| 969.50
#2013-06-21| 974.73
#2013-06-24| 968.41
#2013-06-25| 986.85
#2013-06-26| 990.33
#2013-06-27| 999.10
#2013-06-28| 993.75
#2013-07-01| 992.76
#2013-07-02| 997.89
#2013-07-03|1001.80
#2013-07-04|1001.96
#2013-07-05|1006.12
#2013-07-08|1011.58
#2013-07-09|1010.63
#2013-07-10|1008.31
#2013-07-11|1022.76
#2013-07-12|1017.93
#2013-07-15|1012.10
#2013-07-16|1017.88
#2013-07-17|1021.78
#2013-07-18|1013.73
#2013-07-19|1015.10
#2013-07-22|1013.26
#2013-07-23|1017.00
#2013-07-24|1012.05
#2013-07-25|1012.11
#2013-07-26|1016.18
#2013-07-29|1023.24
#2013-07-30|1009.26
#2013-07-31| 999.17
#2013-08-01|1009.34
#2013-08-02|1010.74
#2013-08-05|1011.17
#2013-08-06|1007.04
#2013-08-07|1005.96
#2013-08-08| 996.58
#2013-08-09| 988.36
#2013-08-12| 991.46
#2013-08-13| 986.00
#2013-08-14| 983.90
#2013-08-15| 977.11
#2013-08-16| 967.44
#2013-08-19| 960.36
#2013-08-20| 964.68
#2013-08-21| 953.71
#2013-08-22| 956.73
#2013-08-23| 969.72
#2013-08-26| 958.63
#2013-08-27| 956.80
#2013-08-28| 952.65
#2013-08-29| 964.02
#2013-08-30| 961.74
#2013-09-02| 961.77
#2013-09-03| 949.07
#2013-09-04| 960.72
#2013-09-05| 953.32
#2013-09-06| 952.90
#2013-09-09| 955.70
#2013-09-10| 966.74
#2013-09-11| 967.84
#2013-09-12| 975.35
#2013-09-13| 976.76
#2013-09-16| 984.13
#2013-09-17| 989.08
#2013-09-18| 993.63
#2013-09-19| 992.13
#2013-09-20| 979.23
#2013-09-23| 980.49
#2013-09-24| 974.23
#2013-09-25| 971.88
#2013-09-26| 980.47
#2013-09-27| 971.72
#2013-09-30| 966.69
#2013-10-01| 972.20
#2013-10-02| 968.78
#2013-10-03| 964.50
#2013-10-04| 966.44
#2013-10-07| 971.77
#2013-10-08| 959.44
#2013-10-09| 970.19
#2013-10-10| 983.91
#2013-10-11| 987.14
#2013-10-14| 981.93
#2013-10-15| 975.28
#2013-10-16| 990.98
#2013-10-17|1009.26
#2013-10-18|1019.35
#2013-10-21|1029.89
#2013-10-22|1035.36
#2013-10-23|1031.95
#2013-10-24|1022.70
#2013-10-25|1032.22
#2013-10-28|1036.33
#2013-10-29|1050.39
#2013-10-30|1046.68
#2013-10-31|1045.96
#2013-11-01|1045.04
#2013-11-04|1052.34
#2013-11-05|1035.06
#2013-11-06|1043.91
#2013-11-07|1025.84
#2013-11-08|1026.40
#2013-11-11|1022.80
#2013-11-12|1025.27
#2013-11-13|1023.36
#2013-11-14|1027.12
#2013-11-15|1032.98
#2013-11-18|1038.63
#2013-11-19|1038.14
#2013-11-20|1029.51
#2013-11-21|1027.58
#2013-11-22|1026.37
#2013-11-25|1023.78
#2013-11-26|1023.79
#2013-11-27|1024.75
#2013-11-28|1024.82
#2013-11-29|1020.01
#2013-12-02|1012.31
#2013-12-03|1013.96
#2013-12-04|1010.78
#2013-12-05|1002.15
#2013-12-06|1011.76
#2013-12-09|1015.42
#2013-12-10|1008.18
#2013-12-11| 995.70
#2013-12-12| 991.80
#2013-12-13| 990.16
#2013-12-16| 994.76
#2013-12-17| 987.52
#2013-12-18|1001.78
#2013-12-19|1003.76
#2013-12-20| 998.91
#2013-12-23|1009.63
#2013-12-24|1016.92
#2013-12-25|1016.92
#2013-12-26|1021.72
#2013-12-27|1022.53
#2013-12-30|1023.47
#2013-12-31|1023.28
#2014-01-01|1023.28
#2014-01-02|1016.96
#2014-01-03|1010.10
#2014-01-06|1014.74
#2014-01-07|1019.84
#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| 985.10
#2014-03-06| 989.22
#2014-03-07| 988.84
#2014-03-10| 985.99
#2014-03-11| 981.53
#2014-03-12| 980.91
#2014-03-13| 977.39
#2014-03-14| 979.61
#2014-03-17| 987.08
#2014-03-18| 993.94
#2014-03-19| 989.54
#2014-03-20|1010.86
#2014-03-21|1011.37
#2014-03-24|1013.83
#2014-03-25|1018.52
#2014-03-26|1014.91
#2014-03-27|1028.51
#2014-03-28|1028.31
#2014-03-31|1029.41
#2014-04-01|1034.23
#2014-04-02|1037.27
#2014-04-03|1042.18
#2014-04-04|1038.95
#2014-04-07|1036.51
#2014-04-08|1045.74
#2014-04-09|1040.86
#2014-04-10|1035.73
#2014-04-11|1029.86
#2014-04-14|1034.76
#2014-04-15|1035.58
#2014-04-16|1045.46
#2014-04-17|1049.69
#2014-04-18|1049.55
#2014-04-21|1054.01
#2014-04-22|1055.94
#2014-04-23|1035.58
#2014-04-24|1019.42
#2014-04-25|1013.98
#2014-04-28|1023.95
#2014-04-29|1032.31
#2014-04-30|1039.57
#2014-05-01|1045.38
#2014-05-02|1046.88
#2014-05-05|1053.04
#2014-05-06|1049.53
#2014-05-07|1059.81
#2014-05-08|1072.68
#2014-05-09|1073.71
#2014-05-12|1073.71
#2014-05-13|1068.26
#2014-05-14|1072.64
#2014-05-15|1075.08
#2014-05-16|1086.70
#2014-05-19|1084.10
#2014-05-20|1068.05
#2014-05-21|1070.18
#2014-05-22|1074.96
#2014-05-23|1077.13
#2014-05-26|1077.29
#2014-05-27|1075.08
#2014-05-28|1078.82
#2014-05-29|1078.85
#2014-05-30|1082.01
#2014-06-02|1082.52
#2014-06-03|1072.74
#2014-06-04|1070.61
#2014-06-05|1070.56
#2014-06-06|1069.92
#2014-06-09|1071.06
#2014-06-10|1069.49
#2014-06-11|1064.82
#2014-06-12|1061.34
#2014-06-13|1067.00
#2014-06-16|1067.64
#2014-06-17|1067.09
#2014-06-18|1073.05
#2014-06-19|1075.46
#2014-06-20|1074.30
#2014-06-23|1076.85
#2014-06-24|1070.33
#2014-06-25|1072.13
#2014-06-26|1070.02
#2014-06-27|1073.59
#2014-06-30|1070.94
#2014-07-01|1076.55
#2014-07-02|1079.56
#2014-07-03|1082.82
#2014-07-04|1083.14
#2014-07-07|1083.93
#2014-07-08|1078.67
#2014-07-09|1083.42
#2014-07-10|1090.57
#2014-07-11|1098.19
#2014-07-14|1101.59
#2014-07-15|1104.50
#2014-07-16|1111.59
#2014-07-17|1098.96
#2014-07-18|1106.11
#2014-07-21|1102.28
#2014-07-22|1105.52
#2014-07-23|1105.97
#2014-07-24|1101.51
#2014-07-25|1102.38
#2014-07-28|1108.14
#2014-07-29|1128.90
#2014-07-30|1123.25
#2014-07-31|1100.94
#2014-08-01|1091.54
#2014-08-04|1095.87
#2014-08-05|1087.87
#2014-08-06|1074.30
#2014-08-07|1064.83
#2014-08-08|1069.46
#2014-08-11|1070.46
#2014-08-12|1074.68
#2014-08-13|1075.27
#2014-08-14|1078.55
#2014-08-15|1075.39
#2014-08-18|1074.47
#2014-08-19|1071.31
#2014-08-20|1074.47
#2014-08-21|1077.15
#2014-08-22|1073.29
#2014-08-25|1079.44
#2014-08-26|1080.57
#2014-08-27|1086.74
#2014-08-28|1087.16
#2014-08-29|1093.49
#2014-09-01|1093.39
#2014-09-02|1091.18
#2014-09-03|1094.61
#2014-09-04|1093.71
#2014-09-05|1099.54
#2014-09-08|1093.76
#2014-09-09|1081.92
#2014-09-10|1080.98
#2014-09-11|1087.37
#2014-09-12|1075.31
#2014-09-15|1077.67
#2014-09-16|1085.68
#2014-09-17|1090.62
#2014-09-18|1098.34
#2014-09-19|1106.39
#2014-09-22|1102.78
#2014-09-23|1096.24
#2014-09-24|1099.43
#2014-09-25|1087.60
#2014-09-26|1092.94
#2014-09-29|1092.73
#2014-09-30|1095.46
#2014-10-01|1083.86
#2014-10-02|1083.56
#2014-10-03|1093.40
#2014-10-06|1097.74
#2014-10-07|1089.92
#2014-10-08|1101.31
#2014-10-09|1082.49
#2014-10-10|1072.97
#2014-10-13|1059.83
#2014-10-14|1060.12
#2014-10-15|1056.51
#2014-10-16|1051.60
#2014-10-17|1063.45
#2014-10-20|1071.91
#2014-10-21|1081.08
#2014-10-22|1075.21
#2014-10-23|1065.34
#2014-10-24|1073.98
#2014-10-27|1084.66
#2014-10-28|1095.99
#2014-10-29|1095.03
#2014-10-30|1098.91
#2014-10-31|1106.45
#2014-11-03|1108.70
#2014-11-04|1104.34
#2014-11-05|1106.39
#2014-11-06|1097.20
#2014-11-07|1106.59
#2014-11-10|1109.52
#2014-11-11|1108.18
#2014-11-12|1116.58
#2014-11-13|1123.72
#2014-11-14|1131.12
#2014-11-17|1129.82
#2014-11-18|1128.24
#2014-11-19|1116.86
#2014-11-20|1113.18
#2014-11-21|1115.56
#2014-11-24|1101.19
#2014-11-25|1100.67
#2014-11-26|1113.48
#2014-11-27|1113.49
#2014-11-28|1122.28
#2014-12-01|1111.32
#2014-12-02|1090.74
#2014-12-03|1083.33
#2014-12-04|1081.17
#2014-12-05|1078.82
#2014-12-08|1078.68
#2014-12-09|1046.24
#2014-12-10|1030.42
#2014-12-11|1037.23
#2014-12-12|1018.27
#2014-12-15|1017.91
#2014-12-16|1017.68
#2014-12-17|1036.03
#2014-12-18|1054.60
#2014-12-19|1055.07
#2014-12-22|1065.12
#2014-12-23|1069.17
#2014-12-24|1068.50
#2014-12-25|1068.50
#2014-12-26|1073.80
#2014-12-29|1070.04
#2014-12-30|1065.73
#2014-12-31|1053.50
#2015-01-01|1053.50
#2015-01-02|1058.69
#2015-01-05|1047.17
#2015-01-06|1050.48
#2015-01-07|1050.13
#2015-01-08|1066.02
#2015-01-09|1059.02
#2015-01-12|1064.35
#2015-01-13|1066.15
#2015-01-14|1061.63
#2015-01-15|1061.00
#2015-01-16|1078.06
#2015-01-19|1078.22
#2015-01-20|1082.49
#2015-01-21|1084.23
#2015-01-22|1081.50
#2015-01-23|1069.99
#2015-01-26|1065.30
#2015-01-27|1054.73
#2015-01-28|1047.94
#2015-01-29|1050.84
#2015-01-30|1045.03
#2015-02-02|1068.61
#2015-02-03|1089.88
#2015-02-04|1091.35
#2015-02-05|1095.42
#2015-02-06|1111.54
#2015-02-09|1107.01
#2015-02-10|1116.41
#2015-02-11|1114.88
#2015-02-12|1114.40
#2015-02-13|1114.21
#2015-02-16|1114.08
#2015-02-17|1113.59
#2015-02-18|1104.78
#2015-02-19|1099.03
#2015-02-20|1100.16
#2015-02-23|1092.95
#2015-02-24|1097.86
#2015-02-25|1101.65
#2015-02-26|1106.33
#2015-02-27|1110.80
#2015-03-02|1111.33
#2015-03-03|1110.04
#2015-03-04|1099.15
#2015-03-05|1098.16
#2015-03-06|1081.72
#2015-03-09|1078.80
#2015-03-10|1061.84
#2015-03-11|1061.63
#2015-03-12|1079.76
#2015-03-13|1073.55
#2015-03-16|1082.31
#2015-03-17|1078.61
#2015-03-18|1094.33
#2015-03-19|1086.05
#2015-03-20|1090.95
#2015-03-23|1092.68
#2015-03-24|1087.87
#2015-03-25|1071.79
#2015-03-26|1071.47
#2015-03-27|1071.55
#2015-03-30|1079.29
#2015-03-31|1068.79
#2015-04-01|1077.43
#2015-04-02|1087.79
#2015-04-03|1088.18
#2015-04-06|1092.61
#2015-04-07|1086.72
#2015-04-08|1089.77
#2015-04-09|1089.41
#2015-04-10|1092.50
#2015-04-13|1091.14
#2015-04-14|1090.85
#2015-04-15|1095.44
#2015-04-16|1091.85
#2015-04-17|1083.43
#2015-04-20|1095.13
#2015-04-21|1093.59
#2015-04-22|1101.35
#2015-04-23|1124.56
#2015-04-24|1119.85
#2015-04-27|1119.45
#2015-04-28|1134.88
#2015-04-29|1133.10
#2015-04-30|1127.98
#2015-05-01|1125.46
#2015-05-04|1128.54
#2015-05-05|1111.41
#2015-05-06|1100.27
#2015-05-07|1099.95
#2015-05-08|1109.43
#2015-05-11|1102.81
#2015-05-12|1103.02
#2015-05-13|1104.61
#2015-05-14|1110.56
#2015-05-15|1113.02
#2015-05-18|1117.81
#2015-05-19|1108.05
#2015-05-20|1112.67
#2015-05-21|1120.73
#2015-05-22|1112.79
#2015-05-25|1112.95
#2015-05-26|1109.95
#2015-05-27|1116.78
#2015-05-28|1113.98
#2015-05-29|1109.37
#2015-06-01|1105.12
#2015-06-02|1105.29
#2015-06-03|1113.70
#2015-06-04|1106.32
#2015-06-05|1087.83
#2015-06-08|1089.46
#2015-06-09|1087.24
#2015-06-10|1092.50
#2015-06-11|1097.25
#2015-06-12|1089.07
#2015-06-15|1083.17
#2015-06-16|1090.47
#2015-06-17|1091.12
#2015-06-18|1100.72
#2015-06-19|1096.46
#2015-06-22|1099.06
#2015-06-23|1112.12
#2015-06-24|1104.01
#2015-06-25|1108.46
#2015-06-26|1107.84
#2015-06-29|1091.78
#2015-06-30|1087.32
#2015-07-01|1092.13
#2015-07-02|1096.07
#2015-07-03|1096.07
#2015-07-06|1091.32
#2015-07-07|1095.29
#2015-07-08|1084.96
#2015-07-09|1076.52
#2015-07-10|1089.11
#2015-07-13|1094.66
#2015-07-14|1101.02
#2015-07-15|1094.01
#2015-07-16|1106.15
#2015-07-17|1101.58
#2015-07-20|1104.79
#2015-07-21|1086.81
#2015-07-22|1075.59
#2015-07-23|1072.14
#2015-07-24|1070.81
#2015-07-27|1067.43
#2015-07-28|1069.66
#2015-07-29|1079.24
#2015-07-30|1083.09
#2015-07-31|1086.82
#2015-08-03|1088.99
#2015-08-04|1084.18
#2015-08-05|1082.77
#2015-08-06|1077.78
#2015-08-07|1074.61
#2015-08-10|1093.46
#2015-08-11|1093.72
#2015-08-12|1090.46
#2015-08-13|1084.99
#2015-08-14|1088.94
#2015-08-17|1093.72
#2015-08-18|1094.04
#2015-08-19|1094.26
#2015-08-20|1079.32
#2015-08-21|1062.63
#2015-08-24|1028.29
#2015-08-25|1006.63
#2015-08-26|1037.09
#2015-08-27|1061.05
#2015-08-28|1058.73
#2015-08-31|1055.20
#2015-09-01|1028.75
#2015-09-02|1042.96
#2015-09-03|1053.06
#2015-09-04|1035.76
#2015-09-07|1035.56
#2015-09-08|1056.81
#2015-09-09|1045.95
#2015-09-10|1044.45
#2015-09-11|1044.93
#2015-09-14|1041.11
#2015-09-15|1054.78
#2015-09-16|1053.52
#2015-09-17|1044.04
#2015-09-18|1035.09
#2015-09-21|1037.64
#2015-09-22|1026.38
#2015-09-23|1021.14
#2015-09-24|1019.06
#2015-09-25|1023.73
#2015-09-28|1008.48
#2015-09-29|1007.64
#2015-09-30|1016.80
#2015-10-01|1010.87
#2015-10-02|1014.16
#2015-10-05|1040.57
#2015-10-06|1038.08
#2015-10-07|1047.43
#2015-10-08|1055.75
#2015-10-09|1050.42
#2015-10-12|1054.26
#2015-10-13|1053.66
#2015-10-14|1050.25
#2015-10-15|1063.78
#2015-10-16|1068.90
#2015-10-19|1067.19
#2015-10-20|1075.43
#2015-10-21|1068.64
#2015-10-22|1088.58
#2015-10-23|1089.43
#2015-10-26|1090.85
#2015-10-27|1079.03
#2015-10-28|1089.79
#2015-10-29|1088.04
#2015-10-30|1091.56
#2015-11-02|1094.39
#2015-11-03|1089.57
#2015-11-04|1083.13
#2015-11-05|1080.72
#2015-11-06|1072.26
#2015-11-09|1062.79
#2015-11-10|1058.14
#2015-11-11|1061.93
#2015-11-12|1052.77
#2015-11-13|1040.71
#2015-11-16|1061.60
#2015-11-17|1064.54
#2015-11-18|1071.01
#2015-11-19|1076.55
#2015-11-20|1072.23
#2015-11-23|1064.87
#2015-11-24|1065.78
#2015-11-25|1063.25
#2015-11-26|1063.60
#2015-11-27|1067.94
#2015-11-30|1070.56
#2015-12-01|1075.98
#2015-12-02|1064.59
#2015-12-03|1052.95
#2015-12-04|1078.98
#2015-12-07|1084.07
#2015-12-08|1073.91
#2015-12-09|1065.21
#2015-12-10|1066.22
#2015-12-11|1049.03
#2015-12-14|1059.84
#2015-12-15|1066.75
#2015-12-16|1087.43
#2015-12-17|1072.88
#2015-12-18|1060.85
#2015-12-21|1071.72
#2015-12-22|1081.51
#2015-12-23|1096.51
#2015-12-24|1092.13
#2015-12-25|1092.13
#2015-12-28|1093.54
#2015-12-29|1101.63
#2015-12-30|1092.17
#2015-12-31|1081.41
#2016-01-01|1081.41
#2016-01-04|1076.11
#2016-01-05|1087.41
#2016-01-06|1081.12
#2016-01-07|1067.04
#2016-01-08|1062.01
#2016-01-11|1070.10
#2016-01-12|1066.33
#2016-01-13|1051.68
#2016-01-14|1068.99
#2016-01-15|1053.91
#2016-01-18|1053.39
#2016-01-19|1064.50
#2016-01-20|1046.91
#2016-01-21|1069.95
#2016-01-22|1097.99
#2016-01-25|1093.43
#2016-01-26|1116.51
#2016-01-27|1121.58
#2016-01-28|1122.76
#2016-01-29|1143.58
#2016-02-01|1154.00
#2016-02-02|1140.02
#2016-02-03|1157.75
#2016-02-04|1157.97
#2016-02-05|1162.38
#2016-02-08|1153.23
#2016-02-09|1142.16
#2016-02-10|1138.02
#2016-02-11|1132.03
#2016-02-12|1146.39
#2016-02-15|1146.74
#2016-02-16|1153.51
#2016-02-17|1158.35
#2016-02-18|1170.47
#2016-02-19|1160.11
#2016-02-22|1169.51
#2016-02-23|1163.97
#2016-02-24|1173.82
#2016-02-25|1182.71
#2016-02-26|1178.12
#2016-02-29|1173.95
#2016-03-01|1190.42
#2016-03-02|1202.20
#2016-03-03|1205.73
#2016-03-04|1203.23
#2016-03-07|1211.65
#2016-03-08|1211.86
#2016-03-09|1209.61
#2016-03-10|1212.95
#2016-03-11|1218.09
#2016-03-14|1216.96
#2016-03-15|1218.96
#2016-03-16|1229.71
#2016-03-17|1240.80
#2016-03-18|1228.45
#2016-03-21|1234.99
#2016-03-22|1228.70
#2016-03-23|1222.33
#2016-03-24|1233.86
#2016-03-25|1233.86
#2016-03-28|1235.87
#2016-03-29|1250.83
#2016-03-30|1252.06
#2016-03-31|1249.44
#2016-04-01|1247.91
#2016-04-04|1255.80
#2016-04-05|1246.61
#2016-04-06|1246.61
#2016-04-07|1230.00
#2016-04-08|1231.89
#2016-04-11|1224.40
#2016-04-12|1233.42
#2016-04-13|1223.13
#2016-04-14|1225.92
#2016-04-15|1227.39
#2016-04-18|1233.62
#2016-04-19|1242.86
#2016-04-20|1237.85
#2016-04-21|1206.50
#2016-04-22|1215.03
#2016-04-25|1218.66
#2016-04-26|1213.96
#2016-04-27|1234.78
#2016-04-28|1227.70
#2016-04-29|1227.02
#2016-05-02|1235.89
#2016-05-03|1222.68
#2016-05-04|1223.53
#2016-05-05|1217.38
#2016-05-06|1225.21
#2016-05-09|1221.63
#2016-05-10|1236.20
#2016-05-11|1230.62
#2016-05-12|1238.68
#2016-05-13|1225.51
#2016-05-16|1230.85
#2016-05-17|1224.32
#2016-05-18|1209.66
#2016-05-19|1200.91
#2016-05-20|1202.82
#2016-05-23|1195.44
#2016-05-24|1204.84
#2016-05-25|1209.25
#2016-05-26|1216.92
#2016-05-27|1223.22
#2016-05-30|1223.22
#2016-05-31|1228.37
#2016-06-01|1216.85
#2016-06-02|1223.64
#2016-06-03|1231.67
#2016-06-06|1231.38
#2016-06-07|1249.37
#2016-06-08|1248.08
#2016-06-09|1253.72
#2016-06-10|1260.65
#2016-06-13|1255.64
#2016-06-14|1261.77
#2016-06-15|1259.38
#2016-06-16|1268.43
#2016-06-17|1276.01
#2016-06-20|1279.27
#2016-06-21|1288.71
#2016-06-22|1290.84
#2016-06-23|1308.62
#2016-06-24|1292.81
#2016-06-27|1298.30
#2016-06-28|1303.97
#2016-06-29|1318.72
#2016-06-30|1337.23
#2016-07-01|1346.09
#2016-07-04|1346.77
#2016-07-05|1346.47
#2016-07-06|1353.09
#2016-07-07|1334.71
#2016-07-08|1346.36
#2016-07-11|1346.09
#2016-07-12|1342.62
#2016-07-13|1352.30
#2016-07-14|1355.41
#2016-07-15|1357.30
#2016-07-18|1355.89
#2016-07-19|1350.49
#2016-07-20|1349.97
#2016-07-21|1346.27
#2016-07-22|1363.32
#2016-07-25|1360.33
#2016-07-26|1342.77
#2016-07-27|1350.03
#2016-07-28|1342.75
#2016-07-29|1360.59
#2016-08-01|1349.42
#2016-08-02|1341.12
#2016-08-03|1339.88
#2016-08-04|1340.18
#2016-08-05|1338.69
#2016-08-08|1336.77
#2016-08-09|1340.59
#2016-08-10|1343.98
#2016-08-11|1347.04
#2016-08-12|1342.88
#2016-08-15|1338.78
#2016-08-16|1312.95
#2016-08-17|1314.79
#2016-08-18|1306.11
#2016-08-19|1294.72
#2016-08-22|1295.41
#2016-08-23|1295.76
#2016-08-24|1294.41
#2016-08-25|1299.56
#2016-08-26|1286.61
#2016-08-29|1295.66
#2016-08-30|1291.01
#2016-08-31|1290.19
#2016-09-01|1294.11
#2016-09-02|1300.10
#2016-09-05|1300.70
#2016-09-06|1311.78
#2016-09-07|1312.70
#2016-09-08|1310.61
#2016-09-09|1266.72
#2016-09-12|1288.72
#2016-09-13|1263.76
#2016-09-14|1262.78
#2016-09-15|1277.82
#2016-09-16|1270.45
#2016-09-19|1264.05
#2016-09-20|1261.36
#2016-09-21|1277.02
#2016-09-22|1293.62
#2016-09-23|1295.32
#2016-09-26|1288.91
#2016-09-27|1295.05
#2016-09-28|1284.64
#2016-09-29|1284.35
#2016-09-30|1280.20
#2016-10-03|1281.25
#2016-10-04|1262.76
#2016-10-05|1253.30
#2016-10-06|1251.95
#2016-10-07|1244.71
#2016-10-10|1251.18
#2016-10-11|1248.04
#2016-10-12|1255.81
#2016-10-13|1256.60
#2016-10-14|1256.06
#2016-10-17|1257.36
#2016-10-18|1260.75
#2016-10-19|1264.09
#2016-10-20|1240.28
#2016-10-21|1216.77
#2016-10-24|1212.54
#2016-10-25|1204.60
#2016-10-26|1199.00
#2016-10-27|1213.63
#2016-10-28|1211.20
#2016-10-31|1212.10
#2016-11-01|1200.53
#2016-11-02|1185.88
#2016-11-03|1185.65
#2016-11-04|1184.21
#2016-11-07|1195.12
#2016-11-08|1201.64
#2016-11-09|1208.44
#2016-11-10|1180.32
#2016-11-11|1178.20
#2016-11-14|1167.40
#2016-11-15|1191.15
#2016-11-16|1202.69
#2016-11-17|1207.12
#2016-11-18|1211.01
#2016-11-21|1218.58
#2016-11-22|1238.68
#2016-11-23|1246.49
#2016-11-24|1246.92
#2016-11-25|1258.54
#2016-11-28|1267.51
#2016-11-29|1265.14
#2016-11-30|1240.57
#2016-12-01|1241.32
#2016-12-02|1239.85
#2016-12-05|1241.73
#2016-12-06|1257.13
#2016-12-07|1286.19
#2016-12-08|1283.61
#2016-12-09|1285.60
#2016-12-12|1298.10
#2016-12-13|1309.57
#2016-12-14|1296.32
#2016-12-15|1300.60
#2016-12-16|1307.01
#2016-12-19|1320.33
#2016-12-20|1325.69
#2016-12-21|1322.17
#2016-12-22|1334.06
#2016-12-23|1335.00
#2016-12-26|1335.00
#2016-12-27|1333.84
#2016-12-28|1328.72
#2016-12-29|1335.06
#2016-12-30|1328.77
#2017-01-02|1328.77
#2017-01-03|1351.98
#2017-01-04|1350.98
#2017-01-05|1350.76
#2017-01-06|1331.04
#2017-01-09|1316.89
#2017-01-10|1319.03
#2017-01-11|1312.52
#2017-01-12|1321.17
#2017-01-13|1320.34
#2017-01-16|1319.96
#2017-01-17|1325.39
#2017-01-18|1317.39
#2017-01-19|1319.21
#2017-01-20|1329.53
#2017-01-23|1334.96
#2017-01-24|1307.85
#2017-01-25|1305.26
#2017-01-26|1309.98
#2017-01-27|1316.94
#2017-01-30|1310.80
#2017-01-31|1313.65
#2017-02-01|1304.71
#2017-02-02|1289.84
#2017-02-03|1294.83
#2017-02-06|1283.98
#2017-02-07|1285.55
#2017-02-08|1290.26
#2017-02-09|1295.45
#2017-02-10|1299.06
#2017-02-13|1284.87
#2017-02-14|1283.27
#2017-02-15|1287.49
#2017-02-16|1292.83
#2017-02-17|1304.77
#2017-02-20|1304.98
#2017-02-21|1310.97
#2017-02-22|1311.80
#2017-02-23|1321.89
#2017-02-24|1327.05
#2017-02-27|1314.18
#2017-02-28|1307.67
#2017-03-01|1311.82
#2017-03-02|1312.31
#2017-03-03|1312.59
#2017-03-06|1310.97
#2017-03-07|1301.82
#2017-03-08|1295.87
#2017-03-09|1300.90
#2017-03-10|1309.88
#2017-03-13|1311.90
#2017-03-14|1304.69
#2017-03-15|1321.20
#2017-03-16|1319.55
#2017-03-17|1326.74
#2017-03-20|1320.86
#2017-03-21|1315.45
#2017-03-22|1305.78
#2017-03-23|1305.12
#2017-03-24|1307.12
#2017-03-27|1299.66
#2017-03-28|1301.85
#2017-03-29|1299.99
#2017-03-30|1305.86
#2017-03-31|1299.57
#2017-04-03|1303.02
#2017-04-04|1307.32
#2017-04-05|1302.73
#2017-04-06|1297.27
#2017-04-07|1301.13
#2017-04-10|1298.39
#2017-04-11|1299.38
#2017-04-12|1307.30
#2017-04-13|1300.25
#2017-04-14|1300.25
#2017-04-17|1305.30
#2017-04-18|1305.18
#2017-04-19|1302.57
#2017-04-20|1299.54
#2017-04-21|1282.27
#2017-04-24|1283.57
#2017-04-25|1280.29
#2017-04-26|1296.60
#2017-04-27|1280.13
#2017-04-28|1268.64
#2017-05-01|1259.95
#2017-05-02|1258.75
#2017-05-03|1249.23
#2017-05-04|1238.05
#2017-05-05|1256.16
#2017-05-08|1257.93
#2017-05-09|1250.15
#2017-05-10|1252.42
#2017-05-11|1246.25
#2017-05-12|1245.10
#2017-05-15|1243.44
#2017-05-16|1236.37
#2017-05-17|1215.05
#2017-05-18|1229.17
#2017-05-19|1239.06
#2017-05-22|1241.61
#2017-05-23|1243.36
#2017-05-24|1237.79
#2017-05-25|1242.46
#2017-05-26|1239.98
#2017-05-29|1239.91
#2017-05-30|1254.27
#2017-05-31|1258.35
#2017-06-01|1264.22
#2017-06-02|1263.36
#2017-06-05|1261.37
#2017-06-06|1260.34
#2017-06-07|1258.44
#2017-06-08|1252.45
#2017-06-09|1261.31
#2017-06-12|1270.86
#2017-06-13|1261.47
#2017-06-14|1263.20
#2017-06-15|1263.13
#2017-06-16|1264.66
#2017-06-19|1264.75
#2017-06-20|1252.05
#2017-06-21|1237.85
#2017-06-22|1237.43
#2017-06-23|1236.12
#2017-06-26|1242.85
#2017-06-27|1226.80
#2017-06-28|1233.00
#2017-06-29|1221.39
#2017-06-30|1224.49
#2017-07-03|1232.66
#2017-07-04|1233.08
#2017-07-05|1228.94
#2017-07-06|1217.82
#2017-07-07|1214.67
#2017-07-10|1210.14
#2017-07-11|1202.83
#2017-07-12|1210.59
#2017-07-13|1204.57
#2017-07-14|1209.96
#2017-07-17|1213.04
#2017-07-18|1203.83
#2017-07-19|1209.90
#2017-07-20|1225.27
#2017-07-21|1227.53
#2017-07-24|1217.24
#2017-07-25|1218.95
#2017-07-26|1248.20
#2017-07-27|1302.86
#2017-07-28|1297.37
#2017-07-31|1300.77
#2017-08-01|1307.14
#2017-08-02|1292.33
#2017-08-03|1293.39
#2017-08-04|1298.45
#2017-08-07|1298.57
#2017-08-08|1293.71
#2017-08-09|1289.00
#2017-08-10|1282.57
#2017-08-11|1281.42
#2017-08-14|1296.56
#2017-08-15|1286.14
#2017-08-16|1287.94
#2017-08-17|1271.03
#2017-08-18|1265.33
#2017-08-21|1273.14
#2017-08-22|1283.17
#2017-08-23|1282.76
#2017-08-24|1280.41
#2017-08-25|1288.62
#2017-08-28|1288.58
#2017-08-29|1285.94
#2017-08-30|1279.24
#2017-08-31|1275.81
#2017-09-01|1277.20
#2017-09-04|1276.63
#2017-09-05|1265.06
#2017-09-06|1253.55
#2017-09-07|1231.97
#2017-09-08|1230.69
#2017-09-11|1235.20
#2017-09-12|1249.19
#2017-09-13|1255.06
#2017-09-14|1250.07
#2017-09-15|1269.60
#2017-09-18|1276.50
#2017-09-19|1303.12
#2017-09-20|1306.88
#2017-09-21|1296.55
#2017-09-22|1310.72
#2017-09-25|1316.93
#2017-09-26|1306.40
#2017-09-27|1308.24
#2017-09-28|1309.55
#2017-09-29|1311.21
#2017-10-02|1309.84
#2017-10-03|1321.16
#2017-10-04|1322.29
#2017-10-05|1320.49
#2017-10-06|1311.14
#2017-10-09|1308.40
#2017-10-10|1314.11
#2017-10-11|1307.05
#2017-10-12|1269.11
#2017-10-13|1263.46
#2017-10-16|1270.10
#2017-10-17|1274.18
#2017-10-18|1268.86
#2017-10-19|1274.45
#2017-10-20|1273.91
#2017-10-23|1264.82
#2017-10-24|1258.99
#2017-10-25|1236.02
#2017-10-26|1240.44
#2017-10-27|1243.10
#2017-10-30|1226.70
#2017-10-31|1228.06
#2017-11-01|1224.41
#2017-11-02|1216.34
#2017-11-03|1217.26
#2017-11-06|1190.96
#2017-11-07|1194.62
#2017-11-08|1199.90
#2017-11-09|1204.47
#2017-11-10|1208.67
#2017-11-13|1205.68
#2017-11-14|1193.49
#2017-11-15|1193.71
#2017-11-16|1213.83
#2017-11-17|1220.16
#2017-11-20|1231.36
#2017-11-21|1226.69
#2017-11-22|1242.58
#2017-11-23|1242.70
#2017-11-24|1242.46
#2017-11-27|1247.73
#2017-11-28|1265.69
#2017-11-29|1290.98
#2017-11-30|1297.29
#2017-12-01|1302.98
#2017-12-04|1319.23
#2017-12-05|1300.93
#2017-12-06|1291.84
#2017-12-07|1290.17
#2017-12-08|1306.37
#2017-12-11|1320.55
#2017-12-12|1350.38
#2017-12-13|1350.74
#2017-12-14|1338.13
#2017-12-15|1348.98
#2017-12-18|1359.58
#2017-12-19|1348.32
#2017-12-20|1352.11
#2017-12-21|1361.88
#2017-12-22|1363.89
#2017-12-25|1363.89
#2017-12-26|1367.23
#2017-12-27|1364.86
#2017-12-28|1372.09
#2017-12-29|1363.04
#2018-01-01|1363.04
#2018-01-02|1364.19
#2018-01-03|1339.21
#2018-01-04|1344.55
#2018-01-05|1347.63
#2018-01-08|1348.77
#2018-01-09|1340.46
#2018-01-10|1328.39
#2018-01-11|1329.93
#2018-01-12|1333.10
#2018-01-15|1335.00
#2018-01-16|1328.59
#2018-01-17|1331.58
#2018-01-18|1332.73
#2018-01-19|1338.77
#2018-01-22|1364.32
#2018-01-23|1350.64
#2018-01-24|1357.66
#2018-01-25|1366.74
#2018-01-26|1378.49
#2018-01-29|1360.77
#2018-01-30|1360.53
#2018-01-31|1365.01
#2018-02-01|1388.60
#2018-02-02|1356.46
#2018-02-05|1305.66
#2018-02-06|1310.16
#2018-02-07|1315.58
#2018-02-08|1269.32
#2018-02-09|1283.17
#2018-02-12|1293.16
#2018-02-13|1295.55
#2018-02-14|1288.49
#2018-02-15|1306.86
#2018-02-16|1312.23
#2018-02-19|1311.71
#2018-02-20|1293.27
#2018-02-21|1276.40
#2018-02-22|1275.60
#2018-02-23|1287.03
#2018-02-26|1307.00
#2018-02-27|1286.22
#2018-02-28|1271.22
#2018-03-01|1268.14
#2018-03-02|1278.80
#2018-03-05|1289.72
#2018-03-06|1296.45
#2018-03-07|1295.86
#2018-03-08|1301.93
#2018-03-09|1303.36
#2018-03-12|1305.80
#2018-03-13|1302.92
#2018-03-14|1294.14
#2018-03-15|1290.69
#2018-03-16|1292.05
#2018-03-19|1279.90
#2018-03-20|1269.74
#2018-03-21|1261.42
#2018-03-22|1244.22
#2018-03-23|1224.84
#2018-03-26|1233.49
#2018-03-27|1239.76
#2018-03-28|1257.95
#2018-03-29|1259.15
#2018-03-30|1259.15
#2018-04-02|1241.99
#2018-04-03|1249.48
#2018-04-04|1264.30
#2018-04-05|1273.99
#2018-04-06|1257.58
#2018-04-09|1259.13
#2018-04-10|1285.77
#2018-04-11|1271.15
#2018-04-12|1269.27
#2018-04-13|1266.17
#2018-04-16|1283.39
#2018-04-17|1283.82
#2018-04-18|1279.86
#2018-04-19|1270.65
#2018-04-20|1265.72
#2018-04-23|1274.90
#2018-04-24|1286.29
#2018-04-25|1296.01
#2018-04-26|1264.45
#2018-04-27|1282.61
#2018-04-30|1251.44
#2018-05-01|1241.79
#2018-05-02|1221.80
#2018-05-03|1216.64
#2018-05-04|1225.11
#2018-05-07|1219.57
#2018-05-08|1204.48
#2018-05-09|1195.63
#2018-05-10|1214.64
#2018-05-11|1235.61
#2018-05-14|1232.75
#2018-05-15|1223.24
#2018-05-16|1228.35
#2018-05-17|1223.20
#2018-05-18|1223.79
#2018-05-21|1238.78
#2018-05-22|1241.56
#2018-05-23|1235.97
#2018-05-24|1241.14
#2018-05-25|1234.53
#2018-05-28|1233.94
#2018-05-29|1227.31
#2018-05-30|1236.13
#2018-05-31|1221.05
#2018-06-01|1225.55
#2018-06-04|1225.90
#2018-06-05|1231.56
#2018-06-06|1248.38
#2018-06-07|1260.66
#2018-06-08|1263.11
#2018-06-11|1270.42
#2018-06-12|1269.12
#2018-06-13|1223.34
#2018-06-14|1233.29
#2018-06-15|1243.78
#2018-06-18|1223.14
#2018-06-19|1235.63
#2018-06-20|1226.43
#2018-06-21|1225.09
#2018-06-22|1239.33
#2018-06-25|1235.71
#2018-06-26|1232.74
#2018-06-27|1233.30
#2018-06-28|1256.17
#2018-06-29|1250.47
#2018-07-02|1252.29
#2018-07-03|1264.02
#2018-07-04|1264.23
#2018-07-05|1270.83
#2018-07-06|1279.20
#2018-07-09|1277.70
#2018-07-10|1290.64
#2018-07-11|1280.37
#2018-07-12|1288.37
#2018-07-13|1281.26
#2018-07-16|1286.89
#2018-07-17|1282.49
#2018-07-18|1276.75
#2018-07-19|1264.49
#2018-07-20|1259.43
#2018-07-23|1257.93
#2018-07-24|1274.72
#2018-07-25|1245.56
#2018-07-26|1251.66
#2018-07-27|1271.37
#2018-07-30|1291.59
#2018-07-31|1284.15
#2018-08-01|1283.90
#2018-08-02|1285.80
#2018-08-03|1294.56
#2018-08-06|1297.37
#2018-08-07|1299.21
#2018-08-08|1300.69
#2018-08-09|1312.22
#2018-08-10|1302.43
#2018-08-13|1301.09
#2018-08-14|1311.29
#2018-08-15|1317.15
#2018-08-16|1341.13
#2018-08-17|1347.05
#2018-08-20|1347.71
#2018-08-21|1355.44
#2018-08-22|1331.41
#2018-08-23|1328.83
#2018-08-24|1335.54
#2018-08-27|1340.80
#2018-08-28|1335.64
#2018-08-29|1327.50
#2018-08-30|1324.12
#2018-08-31|1317.66
#2018-09-03|1317.18
#2018-09-04|1301.99
#2018-09-05|1312.19
#2018-09-06|1320.41
#2018-09-07|1315.49
#2018-09-10|1321.68
#2018-09-11|1334.79
#2018-09-12|1352.48
#2018-09-13|1356.92
#2018-09-14|1351.52
#2018-09-17|1354.11
#2018-09-18|1355.17
#2018-09-19|1337.26
#2018-09-20|1344.74
#2018-09-21|1355.63
#2018-09-24|1346.89
#2018-09-25|1335.54
#2018-09-26|1331.00
#2018-09-27|1337.31
#2018-09-28|1338.80
#2018-10-01|1342.03
#2018-10-02|1354.22
#2018-10-03|1352.11
#2018-10-04|1361.24
#2018-10-05|1356.69
#2018-10-08|1357.60
#2018-10-09|1358.30
#2018-10-10|1337.96
#2018-10-11|1305.28
#2018-10-12|1320.60
#2018-10-15|1323.54
#2018-10-16|1329.26
#2018-10-17|1334.85
#2018-10-18|1340.47
#2018-10-19|1352.19
#2018-10-22|1347.59
#2018-10-23|1373.89
#2018-10-24|1328.22
#2018-10-25|1312.06
#2018-10-26|1280.72
#2018-10-29|1298.77
#2018-10-30|1330.55
#2018-10-31|1326.81
#2018-11-01|1318.25
#2018-11-02|1323.20
#2018-11-05|1331.56
#2018-11-06|1336.07
#2018-11-07|1346.51
#2018-11-08|1347.75
#2018-11-09|1337.66
#2018-11-12|1341.55
#2018-11-13|1335.91
#2018-11-14|1342.31
#2018-11-15|1335.72
#2018-11-16|1353.81
#2018-11-19|1359.23
#2018-11-20|1328.07
#2018-11-21|1331.96
#2018-11-22|1333.30
#2018-11-23|1322.00
#2018-11-26|1339.64
#2018-11-27|1362.21
#2018-11-28|1361.74
#2018-11-29|1354.16
#2018-11-30|1373.65
#2018-12-03|1362.29
#2018-12-04|1342.45
#2018-12-05|1340.29
#2018-12-06|1337.03
#2018-12-07|1325.63
#2018-12-10|1324.01
#2018-12-11|1325.15
#2018-12-12|1320.94
#2018-12-13|1313.76
#2018-12-14|1318.48
#2018-12-17|1297.36
#2018-12-18|1291.29
#2018-12-19|1293.57
#2018-12-20|1262.27
#2018-12-21|1248.30
#2018-12-24|1211.06
#2018-12-25|1211.06
#2018-12-26|1239.95
#2018-12-27|1248.34
#2018-12-28|1256.36
#2018-12-31|1266.51
#2019-01-01|1266.51
#2019-01-02|1283.43
#2019-01-03|1287.53
#2019-01-04|1305.23
#2019-01-07|1321.27
#2019-01-08|1346.00
#2019-01-09|1327.61
#2019-01-10|1339.84
#2019-01-11|1354.13
#2019-01-14|1348.24
#2019-01-15|1348.58
#2019-01-16|1337.26
#2019-01-17|1334.77
#2019-01-18|1346.76
#2019-01-21|1345.62
#2019-01-22|1336.93
#2019-01-23|1349.43
#2019-01-24|1336.91
#2019-01-25|1332.42
#2019-01-28|1321.51
#2019-01-29|1305.29
#2019-01-30|1290.04
#2019-01-31|1315.95
#2019-02-01|1310.91
#2019-02-04|1298.44
#2019-02-05|1298.19
#2019-02-06|1292.15
#2019-02-07|1287.97
#2019-02-08|1293.04
#2019-02-11|1293.69
#2019-02-12|1302.49
#2019-02-13|1303.58
#2019-02-14|1294.98
#2019-02-15|1321.55
#2019-02-18|1322.16
#2019-02-19|1328.73
#2019-02-20|1336.58
#2019-02-21|1339.78
#2019-02-22|1353.14
#2019-02-25|1351.71
#2019-02-26|1350.63
#2019-02-27|1349.57
#2019-02-28|1351.98
#2019-03-01|1342.67
#2019-03-04|1318.48
#2019-03-05|1315.50
#2019-03-06|1310.33
#2019-03-07|1319.77
#2019-03-08|1323.36
#2019-03-11|1341.21
#2019-03-12|1347.24
#2019-03-13|1344.83
#2019-03-14|1346.71
#2019-03-15|1359.66
#2019-03-18|1360.13
#2019-03-19|1350.92
#2019-03-20|1348.52
#2019-03-21|1364.86
#2019-03-22|1378.68
#2019-03-25|1375.48
#2019-03-26|1393.78
#2019-03-27|1394.96
#2019-03-28|1369.37
#2019-03-29|1376.19
#2019-04-01|1386.84
#2019-04-02|1376.66
#2019-04-03|1385.24
#2019-04-04|1388.75
#2019-04-05|1396.07
#2019-04-08|1398.62
#2019-04-09|1394.33
#2019-04-10|1401.22
#2019-04-11|1406.53
#2019-04-12|1408.76
#2019-04-15|1405.76
#2019-04-16|1411.29
#2019-04-17|1394.51
#2019-04-18|1398.10
#2019-04-19|1398.10
#2019-04-22|1398.49
#2019-04-23|1386.49
#2019-04-24|1361.57
#2019-04-25|1341.01
#2019-04-26|1356.18
#2019-04-29|1361.14
#2019-04-30|1365.48
#2019-05-01|1357.35
#2019-05-02|1358.46
#2019-05-03|1364.62
#2019-05-06|1358.05
#2019-05-07|1353.84
#2019-05-08|1347.81
#2019-05-09|1349.00
#2019-05-10|1359.15
#2019-05-13|1352.58
#2019-05-14|1362.52
#2019-05-15|1368.34
#2019-05-16|1382.03
#2019-05-17|1390.45
#2019-05-20|1407.55
#2019-05-21|1417.56
#2019-05-22|1411.86
#2019-05-23|1404.85
#2019-05-24|1413.32
#2019-05-27|1413.67
#2019-05-28|1401.78
#2019-05-29|1395.58
#2019-05-30|1382.05
#2019-05-31|1334.15
#2019-06-03|1363.97
#2019-06-04|1371.61
#2019-06-05|1384.80
#2019-06-06|1398.62
#2019-06-07|1403.99
#2019-06-10|1383.23
#2019-06-11|1391.88
#2019-06-12|1399.78
#2019-06-13|1397.84
#2019-06-14|1404.30
#2019-06-17|1396.29
#2019-06-18|1400.74
#2019-06-19|1405.63
#2019-06-20|1405.49
#2019-06-21|1405.36
#2019-06-24|1412.22
#2019-06-25|1407.61
#2019-06-26|1395.67
#2019-06-27|1409.14
#2019-06-28|1418.76
#2019-07-01|1412.37
#2019-07-02|1436.98
#2019-07-03|1440.27
#2019-07-04|1440.41
#2019-07-05|1447.87
#2019-07-08|1441.06
#2019-07-09|1429.86
#2019-07-10|1441.61
#2019-07-11|1436.53
#2019-07-12|1444.08
#2019-07-15|1449.41
#2019-07-16|1443.79
#2019-07-17|1435.03
#2019-07-18|1430.17
#2019-07-19|1417.51
#2019-07-22|1394.69
#2019-07-23|1394.85
#2019-07-24|1422.19
#2019-07-25|1433.73
#2019-07-26|1450.10
#2019-07-29|1455.86
#2019-07-30|1444.07
#2019-07-31|1427.21
#2019-08-01|1429.07
#2019-08-02|1430.91
#2019-08-05|1414.10
#2019-08-06|1420.18
#2019-08-07|1421.70
#2019-08-08|1436.17
#2019-08-09|1435.46
#2019-08-12|1433.54
#2019-08-13|1449.40
#2019-08-14|1426.74
#2019-08-15|1435.53
#2019-08-16|1452.94
#2019-08-19|1466.59
#2019-08-20|1448.09
#2019-08-21|1455.98
#2019-08-22|1461.10
#2019-08-23|1439.43
#2019-08-26|1450.88
#2019-08-27|1450.58
#2019-08-28|1464.20
#2019-08-29|1469.97
#2019-08-30|1475.10
#2019-09-02|1474.71
#2019-09-03|1475.16
#2019-09-04|1484.26
#2019-09-05|1492.43
#2019-09-06|1506.59
#2019-09-09|1513.25
#2019-09-10|1538.27
#2019-09-11|1566.19
#2019-09-12|1564.13
#2019-09-13|1548.96
#2019-09-16|1531.93
#2019-09-17|1534.84
#2019-09-18|1529.23
#2019-09-19|1536.32
#2019-09-20|1552.88
#2019-09-23|1545.56
#2019-09-24|1544.65
#2019-09-25|1541.85
#2019-09-26|1542.02
#2019-09-27|1538.65
#2019-09-30|1547.66
#2019-10-01|1534.29
#2019-10-02|1515.32
#2019-10-03|1519.14
#2019-10-04|1535.41
#2019-10-07|1541.25
#2019-10-08|1530.89
#2019-10-09|1534.30
#2019-10-10|1549.04
#2019-10-11|1554.45
#2019-10-14|1548.25
#2019-10-15|1567.68
#2019-10-16|1564.33
#2019-10-17|1566.36
#2019-10-18|1585.84
#2019-10-21|1580.58
#2019-10-22|1579.91
#2019-10-23|1563.19
#2019-10-24|1543.05
#2019-10-25|1543.68
#2019-10-28|1572.05
#2019-10-29|1564.37
#2019-10-30|1574.86
#2019-10-31|1576.53
#2019-11-01|1583.83
#2019-11-04|1577.33
#2019-11-05|1579.56
#2019-11-06|1587.88
#2019-11-07|1601.59
#2019-11-08|1587.62
#2019-11-11|1590.90
#2019-11-12|1582.18
#2019-11-13|1584.77
#2019-11-14|1578.95
#2019-11-15|1592.46
#2019-11-18|1594.65
#2019-11-19|1564.57
#2019-11-20|1548.29
#2019-11-21|1556.73
#2019-11-22|1561.30
#2019-11-25|1548.46
#2019-11-26|1555.08
#2019-11-27|1563.09
#2019-11-28|1563.61
#2019-11-29|1560.87
#2019-12-02|1554.05
#2019-12-03|1559.90
#2019-12-04|1576.25
#2019-12-05|1581.18
#2019-12-06|1586.20
#2019-12-09|1580.30
#2019-12-10|1581.07
#2019-12-11|1581.37
#2019-12-12|1584.84
#2019-12-13|1578.78
#2019-12-16|1590.27
#2019-12-17|1587.64
#2019-12-18|1584.88
#2019-12-19|1590.29
#2019-12-20|1606.51
#2019-12-23|1598.01
#2019-12-24|1594.86
#2019-12-25|1594.86
#2019-12-26|1599.01
#2019-12-27|1603.91
#2019-12-30|1596.69
#2019-12-31|1600.72
#2020-01-01|1600.72
#2020-01-02|1591.91
#2020-01-03|1587.68
#2020-01-06|1589.08
#2020-01-07|1585.22
#2020-01-08|1589.57
#2020-01-09|1584.89
#2020-01-10|1582.19
#2020-01-13|1576.86
#2020-01-14|1575.78
#2020-01-15|1573.21
#2020-01-16|1585.27
#2020-01-17|1599.13
#2020-01-20|1598.83
#2020-01-21|1604.51
#2020-01-22|1618.15
#2020-01-23|1610.70
#2020-01-24|1605.04
#2020-01-27|1596.45
#2020-01-28|1612.68
#2020-01-29|1569.10
#2020-01-30|1574.54
#2020-01-31|1575.94
#2020-02-03|1549.40
#2020-02-04|1567.08
#2020-02-05|1580.17
#2020-02-06|1598.70
#2020-02-07|1606.46
#2020-02-10|1607.93
#2020-02-11|1597.21
#2020-02-12|1592.86
#2020-02-13|1597.12
#2020-02-14|1595.01
#2020-02-17|1595.29
#2020-02-18|1592.87
#2020-02-19|1599.42
#2020-02-20|1597.90
#2020-02-21|1595.59
#2020-02-24|1580.45
#2020-02-25|1553.15
#2020-02-26|1547.42
#2020-02-27|1496.00
#2020-02-28|1467.56
#2020-03-02|1547.22
#2020-03-03|1511.68
#2020-03-04|1578.84
#2020-03-05|1544.17
#2020-03-06|1534.78
#2020-03-09|1457.39
#2020-03-10|1495.91
#2020-03-11|1448.26
#2020-03-12|1319.54
#2020-03-13|1432.33
#2020-03-16|1328.85
#2020-03-17|1408.43
#2020-03-18|1376.65
#2020-03-19|1352.70
#2020-03-20|1272.66
#2020-03-23|1217.68
#2020-03-24|1248.79
#2020-03-25|1261.59
#2020-03-26|1348.22
#2020-03-27|1321.91
#2020-03-30|1354.91
#2020-03-31|1329.95
#2020-04-01|1295.93
#2020-04-02|1332.75
#2020-04-03|1304.07
#2020-04-06|1365.19
#2020-04-07|1379.02
#2020-04-08|1391.39
#2020-04-09|1411.94
#2020-04-10|1411.94
#2020-04-13|1398.19
#2020-04-14|1437.67
#2020-04-15|1403.63
#2020-04-16|1410.39
#2020-04-17|1442.47
#2020-04-20|1432.00
#2020-04-21|1387.97
#2020-04-22|1400.10
#2020-04-23|1401.70
#2020-04-24|1407.56
#2020-04-27|1424.04
#2020-04-28|1424.39
#2020-04-29|1441.77
#2020-04-30|1411.17
#2020-05-01|1389.44
#2020-05-04|1382.09
#2020-05-05|1388.35
#2020-05-06|1362.24
#2020-05-07|1370.49
#2020-05-08|1405.18
#2020-05-11|1393.52
#2020-05-12|1369.91
#2020-05-13|1343.70
#2020-05-14|1355.07
#2020-05-15|1351.41
#2020-05-18|1384.53
#2020-05-19|1364.52
#2020-05-20|1374.39
#2020-05-21|1367.35
#2020-05-22|1370.93
#2020-05-25|1373.01
#2020-05-26|1393.19
#2020-05-27|1421.92
#2020-05-28|1418.81
#2020-05-29|1438.06
#2020-06-01|1434.55
#2020-06-02|1447.88
#2020-06-03|1470.55
#2020-06-04|1474.06
#2020-06-05|1499.30
#2020-06-08|1517.75
#2020-06-09|1498.37
#2020-06-10|1498.85
#2020-06-11|1437.21
#2020-06-12|1445.64
#2020-06-15|1448.80
#2020-06-16|1464.42
#2020-06-17|1448.73
#2020-06-18|1458.62
#2020-06-19|1452.72
#2020-06-22|1445.19
#2020-06-23|1440.93
#2020-06-24|1415.71
#2020-06-25|1427.92
#2020-06-26|1394.50
#2020-06-29|1424.97
#2020-06-30|1435.91
#2020-07-01|1430.28
#2020-07-02|1434.38
#2020-07-03|1435.49
#2020-07-06|1446.89
#2020-07-07|1439.45
#2020-07-08|1446.66
#2020-07-09|1431.35
#2020-07-10|1451.82
#2020-07-13|1437.06
#2020-07-14|1452.01
#2020-07-15|1449.63
#2020-07-16|1462.00
#2020-07-17|1465.06
#2020-07-20|1461.35
#2020-07-21|1464.48
#2020-07-22|1459.74
#2020-07-23|1452.41
#2020-07-24|1455.16
#2020-07-27|1454.09
#2020-07-28|1465.49
#2020-07-29|1465.62
#2020-07-30|1463.24
#2020-07-31|1468.32
#2020-08-03|1471.38
#2020-08-04|1490.46
#2020-08-05|1485.82
#2020-08-06|1489.28
#2020-08-07|1502.96
#2020-08-10|1509.86
#2020-08-11|1496.87
#2020-08-12|1502.22
#2020-08-13|1500.14
#2020-08-14|1504.16
#2020-08-17|1510.56
#2020-08-18|1518.23
#2020-08-19|1514.61
#2020-08-20|1518.44
#2020-08-21|1519.24
#2020-08-24|1529.40
#2020-08-25|1528.83
#2020-08-26|1533.72
#2020-08-27|1531.39
#2020-08-28|1534.00
#2020-08-31|1538.32
#2020-09-01|1582.53
#2020-09-02|1593.92
#2020-09-03|1567.48
#2020-09-04|1556.23
#2020-09-07|1556.72
#2020-09-08|1541.94
#2020-09-09|1559.61
#2020-09-10|1540.47
#2020-09-11|1544.40
#2020-09-14|1560.65
#2020-09-15|1573.01
#2020-09-16|1567.18
#2020-09-17|1565.46
#2020-09-18|1566.77
#2020-09-21|1547.76
#2020-09-22|1567.62
#2020-09-23|1533.77
#2020-09-24|1534.22
#2020-09-25|1546.45
#2020-09-28|1565.36
#2020-09-29|1558.44
#2020-09-30|1561.32
#2020-10-01|1566.72
#2020-10-02|1552.56
#2020-10-05|1567.58
#2020-10-06|1554.24
#2020-10-07|1568.21
#2020-10-08|1583.39
#2020-10-09|1582.18
#2020-10-12|1597.90
#2020-10-13|1592.32
#2020-10-14|1574.22
#2020-10-15|1570.36
#2020-10-16|1570.30
#2020-10-19|1541.33
#2020-10-20|1536.39
#2020-10-21|1533.41
#2020-10-22|1555.42
#2020-10-23|1554.28
#2020-10-26|1526.51
#2020-10-27|1513.54
#2020-10-28|1474.23
#2020-10-29|1486.62
#2020-10-30|1488.92
#2020-11-02|1492.21
#2020-11-03|1511.76
#2020-11-04|1528.57
#2020-11-05|1552.49
#2020-11-06|1564.47
#2020-11-09|1593.89
#2020-11-10|1616.83
#2020-11-11|1626.16
#2020-11-12|1620.96
#2020-11-13|1653.42
#2020-11-16|1667.44
#2020-11-17|1665.45
#2020-11-18|1649.45
#2020-11-19|1653.26
#2020-11-20|1651.70
#2020-11-23|1663.83
#2020-11-24|1695.99
#2020-11-25|1689.32
#2020-11-26|1689.24
#2020-11-27|1693.02
#2020-11-30|1685.29
#2020-12-01|1696.90
#2020-12-02|1706.12
#2020-12-03|1716.75
#2020-12-04|1724.51
#2020-12-07|1728.15
#2020-12-08|1733.77
#2020-12-09|1736.01
#2020-12-10|1721.58
#2020-12-11|1726.51
#2020-12-14|1716.03
#2020-12-15|1725.26
#2020-12-16|1715.74
#2020-12-17|1713.86
#2020-12-18|1716.55
#2020-12-21|1698.23
#2020-12-22|1685.67
#2020-12-23|1692.10
#2020-12-24|1696.55
#2020-12-25|1696.55
#2020-12-28|1700.25
#2020-12-29|1702.64
#2020-12-30|1692.71
#2020-12-31|1710.46
#2021-01-01|1710.46
#2021-01-04|1694.21
#2021-01-05|1691.33
#2021-01-06|1707.57
#2021-01-07|1717.54
#2021-01-08|1722.40
#2021-01-11|1720.17
#2021-01-12|1704.95
#2021-01-13|1699.29
#2021-01-14|1703.07
#2021-01-15|1702.17
#2021-01-18|1702.18
#2021-01-19|1702.64
#2021-01-20|1709.25
#2021-01-21|1706.91
#2021-01-22|1702.96
#2021-01-25|1716.91
#2021-01-26|1720.52
#2021-01-27|1682.37
#2021-01-28|1705.29
#2021-01-29|1665.30
#2021-02-01|1676.82
#2021-02-02|1696.06
#2021-02-03|1690.56
#2021-02-04|1717.29
#2021-02-05|1717.60
#2021-02-08|1726.00
#2021-02-09|1731.81
#2021-02-10|1723.85
#2021-02-11|1725.17
#2021-02-12|1720.58
#2021-02-15|1721.15
#2021-02-16|1714.84
#2021-02-17|1734.58
#2021-02-18|1728.48
#2021-02-19|1714.48
#2021-02-22|1708.22
#2021-02-23|1714.14
#2021-02-24|1721.24
#2021-02-25|1695.91
#2021-02-26|1681.67
#2021-03-01|1712.43
#2021-03-02|1702.96
#2021-03-03|1696.33
#2021-03-04|1690.64
#2021-03-05|1732.73
#2021-03-08|1749.40
#2021-03-09|1748.26
#2021-03-10|1774.44
#2021-03-11|1761.53
#2021-03-12|1770.79
#2021-03-15|1783.66
#2021-03-16|1793.30
#2021-03-17|1791.99
#2021-03-18|1772.60
#2021-03-19|1767.39
#2021-03-22|1791.90
#2021-03-23|1785.36
#2021-03-24|1775.48
#2021-03-25|1786.39
#2021-03-26|1794.93
#2021-03-29|1800.91
#2021-03-30|1796.38
#2021-03-31|1782.45
#2021-04-01|1793.36
#2021-04-02|1793.36
#2021-04-05|1808.75
#2021-04-06|1817.33
#2021-04-07|1811.64
#2021-04-08|1805.21
#2021-04-09|1801.46
#2021-04-12|1797.95
#2021-04-13|1802.37
#2021-04-14|1794.52
#2021-04-15|1809.88
#2021-04-16|1830.55
#2021-04-19|1821.59
#2021-04-20|1813.35
#2021-04-21|1823.83
#2021-04-22|1826.25
#2021-04-23|1831.96
#2021-04-26|1824.06
#2021-04-27|1815.63
#2021-04-28|1813.14
#2021-04-29|1846.88
#2021-04-30|1840.39
#2021-05-03|1846.96
#2021-05-04|1848.43
#2021-05-05|1853.00
#2021-05-06|1874.76
#2021-05-07|1896.26
#2021-05-10|1896.04
#2021-05-11|1885.68
#2021-05-12|1860.72
#2021-05-13|1879.29
#2021-05-14|1902.25
#2021-05-17|1864.21
#2021-05-18|1836.30
#2021-05-19|1818.55
#2021-05-20|1842.28
#2021-05-21|1842.87
#2021-05-24|1856.47
#2021-05-25|1848.74
#2021-05-26|1855.54
#2021-05-27|1862.73
#2021-05-28|1861.58
#2021-05-31|1860.74
#2021-06-01|1855.98
#2021-06-02|1860.03
#2021-06-03|1856.91
#2021-06-04|1873.22
#2021-06-07|1870.18
#2021-06-08|1868.56
#2021-06-09|1865.37
#2021-06-10|1879.17
#2021-06-11|1881.54
#2021-06-14|1880.21
#2021-06-15|1877.09
#2021-06-16|1864.89
#2021-06-17|1865.43
#2021-06-18|1845.08
#2021-06-21|1869.64
#2021-06-22|1876.75
#2021-06-23|1858.32
#2021-06-24|1868.58
#2021-06-25|1879.53
#2021-06-28|1874.67
#2021-06-29|1872.02
#2021-06-30|1880.80
#2021-07-01|1890.94
#2021-07-02|1902.63
#2021-07-05|1902.78
#2021-07-06|1893.53
#2021-07-07|1900.92
#2021-07-08|1895.23
#2021-07-09|1904.36
#2021-07-12|1900.32
#2021-07-13|1892.14
#2021-07-14|1894.10
#2021-07-15|1893.15
#2021-07-16|1889.27
#2021-07-19|1863.00
#2021-07-20|1876.04
#2021-07-21|1886.44
#2021-07-22|1890.72
#2021-07-23|1908.69
#2021-07-26|1915.11
#2021-07-27|1911.59
#2021-07-28|1900.84
#2021-07-29|1902.93
#2021-07-30|1908.28
#2021-08-02|1907.96
#2021-08-03|1916.89
#2021-08-04|1902.47
#2021-08-05|1905.62
#2021-08-06|1906.14
#2021-08-09|1900.99
#2021-08-10|1907.16
#2021-08-11|1917.33
#2021-08-12|1918.18
#2021-08-13|1920.95
#2021-08-16|1919.66
#2021-08-17|1921.12
#2021-08-18|1901.06
#2021-08-19|1907.83
#2021-08-20|1923.48
#2021-08-23|1931.63
#2021-08-24|1931.25
#2021-08-25|1928.86
#2021-08-26|1916.96
#2021-08-27|1925.31
#2021-08-30|1931.84
#2021-08-31|1939.68
#2021-09-01|1944.46
#2021-09-02|1955.99
#2021-09-03|1950.68
#2021-09-06|1950.37
#2021-09-07|1927.91
#2021-09-08|1926.97
#2021-09-09|1913.32
#2021-09-10|1900.30
#2021-09-13|1910.79
#2021-09-14|1866.99
#2021-09-15|1877.65
#2021-09-16|1877.25
#2021-09-17|1869.53
#2021-09-20|1848.35
#2021-09-21|1837.26
#2021-09-22|1845.08
#2021-09-23|1860.31
#2021-09-24|1855.66
#2021-09-27|1853.09
#2021-09-28|1826.70
#2021-09-29|1837.85
#2021-09-30|1824.70
#2021-10-01|1843.53
#2021-10-04|1835.60
#2021-10-05|1844.35
#2021-10-06|1840.45
#2021-10-07|1856.44
#2021-10-08|1823.19
#2021-10-11|1786.99
#2021-10-12|1770.53
#2021-10-13|1777.99
#2021-10-14|1807.91
#2021-10-15|1802.97
#2021-10-18|1796.08
#2021-10-19|1816.22
#2021-10-20|1839.95
#2021-10-21|1824.71
#2021-10-22|1814.47
#2021-10-25|1809.01
#2021-10-26|1812.13
#2021-10-27|1798.83
#2021-10-28|1801.19
#2021-10-29|1783.67
#2021-11-01|1794.58
#2021-11-02|1811.91
#2021-11-03|1826.94
#2021-11-04|1808.91
#2021-11-05|1821.87
#2021-11-08|1817.91
#2021-11-09|1820.52
#2021-11-10|1827.73
#2021-11-11|1813.62
#2021-11-12|1813.49
#2021-11-15|1815.45
#2021-11-16|1809.02
#2021-11-17|1803.77
#2021-11-18|1771.20
#2021-11-19|1754.43
#2021-11-22|1764.08
#2021-11-23|1775.32
#2021-11-24|1774.36
#2021-11-25|1775.14
#2021-11-26|1755.81
#2021-11-29|1761.28
#2021-11-30|1712.93
#2021-12-01|1689.80
#2021-12-02|1741.03
#2021-12-03|1753.23
#2021-12-06|1761.01
#2021-12-07|1750.08
#2021-12-08|1738.90
#2021-12-09|1723.26
#2021-12-10|1739.82
#2021-12-13|1724.99
#2021-12-14|1729.61
#2021-12-15|1737.03
#2021-12-16|1775.38
#2021-12-17|1788.01
#2021-12-20|1782.74
#2021-12-21|1797.17
#2021-12-22|1804.68
#2021-12-23|1819.12
#2021-12-24|1819.13
#2021-12-27|1830.16
#2021-12-28|1832.35
#2021-12-29|1832.01
#2021-12-30|1830.66
#2021-12-31|1822.95
#2022-01-03|1830.92
#2022-01-04|1823.63
#2022-01-05|1816.02
#2022-01-06|1819.78
#2022-01-07|1819.13
#2022-01-10|1822.02
#2022-01-11|1835.18
#2022-01-12|1832.86
#2022-01-13|1830.65
#2022-01-14|1829.71
#2022-01-17|1830.26
#2022-01-18|1803.11
#2022-01-19|1794.62
#2022-01-20|1779.27
#2022-01-21|1753.10
#2022-01-24|1759.01
#2022-01-25|1745.24
#2022-01-26|1696.14
#2022-01-27|1690.64
#2022-01-28|1741.38
#2022-01-31|1755.10
#2022-02-01|1745.95
#2022-02-02|1757.50
#2022-02-03|1757.60
#2022-02-04|1749.87
#2022-02-07|1745.35
#2022-02-08|1750.99
#2022-02-09|1779.63
#2022-02-10|1750.06
#2022-02-11|1730.01
#2022-02-14|1722.69
#2022-02-15|1746.93
#2022-02-16|1744.02
#2022-02-17|1732.02
#2022-02-18|1734.64
#2022-02-21|1734.61
#2022-02-22|1727.58
#2022-02-23|1687.44
#2022-02-24|1699.41
#2022-02-25|1741.58
#2022-02-28|1729.97
#2022-03-01|1714.04
#2022-03-02|1731.67
#2022-03-03|1736.83
#2022-03-04|1737.53
#2022-03-07|1715.80
#2022-03-08|1686.88
#2022-03-09|1707.88
#2022-03-10|1698.09
#2022-03-11|1694.31
#2022-03-14|1679.48
#2022-03-15|1701.11
#2022-03-16|1714.14
#2022-03-17|1723.80
#2022-03-18|1718.76
#2022-03-21|1714.56
#2022-03-22|1722.73
#2022-03-23|1701.18
#2022-03-24|1710.06
#2022-03-25|1721.33
#2022-03-28|1729.77
#2022-03-29|1744.10
#2022-03-30|1748.62
#2022-03-31|1727.36
#2022-04-01|1750.60
#2022-04-04|1763.33
#2022-04-05|1756.60
#2022-04-06|1754.90
#2022-04-07|1749.18
#2022-04-08|1758.08
#2022-04-11|1761.37
#2022-04-12|1747.64
#2022-04-13|1770.65
#2022-04-14|1754.11
#2022-04-15|1754.11
#2022-04-18|1734.60
#2022-04-19|1761.80
#2022-04-20|1762.17
#2022-04-21|1753.23
#2022-04-22|1693.11
#2022-04-25|1690.38
#2022-04-26|1649.60
#2022-04-27|1628.14
#2022-04-28|1623.39
#2022-04-29|1558.39
#2022-05-02|1577.83
#2022-05-03|1583.25
#2022-05-04|1630.90
#2022-05-05|1596.39
#2022-05-06|1587.93
#2022-05-09|1566.19
#2022-05-10|1569.14
#2022-05-11|1550.12
#2022-05-12|1568.18
#2022-05-13|1595.03
#2022-05-16|1597.90
#2022-05-17|1627.68
#2022-05-18|1592.97
#2022-05-19|1555.50
#2022-05-20|1569.58
#2022-05-23|1587.65
#2022-05-24|1595.32
#2022-05-25|1613.52
#2022-05-26|1631.10
#2022-05-27|1648.00
#2022-05-30|1649.67
#2022-05-31|1640.96
#2022-06-01|1633.70
#2022-06-02|1643.38
#2022-06-03|1622.72
#2022-06-06|1619.44
#2022-06-07|1631.77
#2022-06-08|1621.07
#2022-06-09|1593.77
#2022-06-10|1568.82
#2022-06-13|1519.67
#2022-06-14|1506.45
#2022-06-15|1519.71
#2022-06-16|1471.55
#2022-06-17|1497.20
#2022-06-20|1500.10
#2022-06-21|1524.17
#2022-06-22|1530.93
#2022-06-23|1546.56
#2022-06-24|1564.87
#2022-06-27|1561.55
#2022-06-28|1536.41
#2022-06-29|1544.21
#2022-06-30|1540.99
#2022-07-01|1564.31
#2022-07-04|1564.86
#2022-07-05|1562.83
#2022-07-06|1564.14
#2022-07-07|1570.46
#2022-07-08|1566.59
#2022-07-11|1550.53
#2022-07-12|1555.41
#2022-07-13|1554.55
#2022-07-14|1545.28
#2022-07-15|1572.03
#2022-07-18|1559.26
#2022-07-19|1587.99
#2022-07-20|1581.82
#2022-07-21|1562.31
#2022-07-22|1535.48
#2022-07-25|1537.27
#2022-07-26|1532.37
#2022-07-27|1555.20
#2022-07-28|1539.14
#2022-07-29|1529.19
#2022-08-01|1530.57
#2022-08-02|1521.11
#2022-08-03|1540.19
#2022-08-04|1539.89
#2022-08-05|1532.22
#2022-08-08|1527.81
#2022-08-09|1519.28
#2022-08-10|1539.71
#2022-08-11|1542.91
#2022-08-12|1563.20
#2022-08-15|1569.67
#2022-08-16|1576.61
#2022-08-17|1554.80
#2022-08-18|1560.71
#2022-08-19|1557.40
#2022-08-22|1526.34
#2022-08-23|1514.84
#2022-08-24|1514.47
#2022-08-25|1529.02
#2022-08-26|1496.15
#2022-08-29|1488.93
#2022-08-30|1474.32
#2022-08-31|1463.70
#2022-09-01|1470.02
#2022-09-02|1447.13
#2022-09-05|1446.59
#2022-09-06|1427.34
#2022-09-07|1440.79
#2022-09-08|1439.30
#2022-09-09|1464.98
#2022-09-12|1480.07
#2022-09-13|1418.11
#2022-09-14|1421.27
#2022-09-15|1409.48
#2022-09-16|1410.87
#2022-09-19|1410.24
#2022-09-20|1388.53
#2022-09-21|1358.55
#2022-09-22|1349.22
#2022-09-23|1327.21
#2022-09-26|1304.82
#2022-09-27|1301.19
#2022-09-28|1327.86
#2022-09-29|1300.65
#2022-09-30|1278.74
#2022-10-03|1324.78
#2022-10-04|1353.26
#2022-10-05|1342.93
#2022-10-06|1319.21
#2022-10-07|1286.57
#2022-10-10|1277.83
#2022-10-11|1260.88
#2022-10-12|1248.09
#2022-10-13|1284.26
#2022-10-14|1269.88
#2022-10-17|1302.44
#2022-10-18|1313.13
#2022-10-19|1303.18
#2022-10-20|1318.09
#2022-10-21|1322.67
#2022-10-24|1346.25
#2022-10-25|1368.45
#2022-10-26|1373.96
#2022-10-27|1382.29
#2022-10-28|1421.44
#2022-10-31|1412.90
#2022-11-01|1413.90
#2022-11-02|1399.32
#2022-11-03|1377.07
#2022-11-04|1397.39
#2022-11-07|1404.12
#2022-11-08|1412.63
#2022-11-09|1393.41
#2022-11-10|1439.80
#2022-11-11|1444.64
#2022-11-14|1444.32
#2022-11-15|1441.91
#2022-11-16|1435.42
#2022-11-17|1453.57
#2022-11-18|1469.39
#2022-11-21|1463.78
#2022-11-22|1486.24
#2022-11-23|1490.07
#2022-11-24|1491.09
#2022-11-25|1493.33
#2022-11-28|1477.17
#2022-11-29|1477.13
#2022-11-30|1510.77
#2022-12-01|1506.11
#2022-12-02|1497.92
#2022-12-05|1475.52
#2022-12-06|1462.11
#2022-12-07|1460.72
#2022-12-08|1463.90
#2022-12-09|1462.16
#2022-12-12|1484.77
#2022-12-13|1487.20
#2022-12-14|1458.49
#2022-12-15|1430.29
#2022-12-16|1419.78
#2022-12-19|1403.63
#2022-12-20|1408.67
#2022-12-21|1425.63
#2022-12-22|1422.14
#2022-12-23|1429.76
#2022-12-26|1429.76
#2022-12-27|1436.80
#2022-12-28|1419.52
#2022-12-29|1437.69
#2022-12-30|1438.82
#2023-01-02|1438.82
#2023-01-03|1454.43
#2023-01-04|1474.65
#2023-01-05|1480.32
#2023-01-06|1514.34
#2023-01-09|1511.81
#2023-01-10|1526.10
#2023-01-11|1525.85
#2023-01-12|1538.55
#2023-01-13|1542.27
#2023-01-16|1543.25
#2023-01-17|1527.77
#2023-01-18|1501.61
#2023-01-19|1492.12
#2023-01-20|1512.33
#2023-01-23|1520.90
#2023-01-24|1526.80
#2023-01-25|1547.39
#2023-01-26|1549.95
#2023-01-27|1543.31
#2023-01-30|1541.81
#2023-01-31|1555.55
#2023-02-01|1566.19
#2023-02-02|1578.87
#2023-02-03|1554.78
#2023-02-06|1535.56
#2023-02-07|1531.71
#2023-02-08|1518.35
#2023-02-09|1498.12
#2023-02-10|1510.90
#2023-02-13|1528.75
#2023-02-14|1529.50
#2023-02-15|1539.33
#2023-02-16|1551.32
#2023-02-17|1553.26
#2023-02-20|1553.61
#2023-02-21|1518.66
#2023-02-22|1520.37
#2023-02-23|1510.35
#2023-02-24|1494.41
#2023-02-27|1497.81
#2023-02-28|1490.19
#2023-03-01|1477.62
#2023-03-02|1480.02
#2023-03-03|1493.15
#2023-03-06|1495.08
#2023-03-07|1477.97
#2023-03-08|1475.54
#2023-03-09|1454.39
#2023-03-10|1446.03
#2023-03-13|1445.72
#2023-03-14|1460.81
#2023-03-15|1464.08
#2023-03-16|1475.96
#2023-03-17|1473.31
#2023-03-20|1495.04
#2023-03-21|1501.66
#2023-03-22|1477.68
#2023-03-23|1481.32
#2023-03-24|1490.04
#2023-03-27|1501.41
#2023-03-28|1495.22
#2023-03-29|1513.26
#2023-03-30|1521.58
#2023-03-31|1539.88
#2023-04-03|1546.03
#2023-04-04|1551.72
#2023-04-05|1561.21
#2023-04-06|1554.77
#2023-04-07|1554.77
#2023-04-10|1559.90
#2023-04-11|1558.89
#2023-04-12|1547.43
#2023-04-13|1563.93
#2023-04-14|1557.15
#2023-04-17|1558.13
#2023-04-18|1554.41
#2023-04-19|1531.79
#2023-04-20|1482.24
#2023-04-21|1493.74
#2023-04-24|1483.51
#2023-04-25|1477.32
#2023-04-26|1464.98
#2023-04-27|1515.45
#2023-04-28|1529.46
#2023-05-01|1529.29
#2023-05-02|1491.91
#2023-05-03|1486.43
#2023-05-04|1472.97
#2023-05-05|1486.55
#2023-05-08|1488.89
#2023-05-09|1475.71
#2023-05-10|1482.05
#2023-05-11|1481.25
#2023-05-12|1483.25
#2023-05-15|1481.28
#2023-05-16|1463.15
#2023-05-17|1471.13
#2023-05-18|1480.95
#2023-05-19|1483.60
#2023-05-22|1485.48
#2023-05-23|1471.33
#2023-05-24|1457.19
#2023-05-25|1435.74
#2023-05-26|1457.60
#2023-05-29|1457.79
#2023-05-30|1460.73
#2023-05-31|1459.02
#2023-06-01|1461.94
#2023-06-02|1444.32
#2023-06-05|1452.23
#2023-06-06|1444.87
#2023-06-07|1459.86
#2023-06-08|1466.43
#2023-06-09|1462.45
#2023-06-12|1476.71
#2023-06-13|1477.31
#2023-06-14|1479.49
#2023-06-15|1500.54
#2023-06-16|1496.06
#2023-06-19|1495.76
#2023-06-20|1475.76
#2023-06-21|1468.08
#2023-06-22|1470.60
#2023-06-23|1453.21
#2023-06-26|1467.56
#2023-06-27|1491.90
#2023-06-28|1496.03
#2023-06-29|1504.54
#2023-06-30|1515.94
#2023-07-03|1521.59
#2023-07-04|1522.23
#2023-07-05|1521.25
#2023-07-06|1510.54
#2023-07-07|1506.91
#2023-07-10|1503.02
#2023-07-11|1512.56
#2023-07-12|1507.43
#2023-07-13|1514.99
#2023-07-14|1483.19
#2023-07-17|1457.20
#2023-07-18|1470.54
#2023-07-19|1507.88
#2023-07-20|1512.45
#2023-07-21|1516.60
#2023-07-24|1525.35
#2023-07-25|1527.85
#2023-07-26|1517.53
#2023-07-27|1518.59
#2023-07-28|1512.64
#2023-07-31|1514.81
#2023-08-01|1525.41
#2023-08-02|1515.91
#2023-08-03|1513.81
#2023-08-04|1501.79
#2023-08-07|1510.19
#2023-08-08|1510.29
#2023-08-09|1513.12
#2023-08-10|1523.37
#2023-08-11|1531.35
#2023-08-14|1536.30
#2023-08-15|1528.82
#2023-08-16|1520.01
#2023-08-17|1524.25
#2023-08-18|1521.32
#2023-08-21|1524.58
#2023-08-22|1524.32
#2023-08-23|1529.18
#2023-08-24|1516.85
#2023-08-25|1522.79
#2023-08-28|1539.97
#2023-08-29|1570.32
#2023-08-30|1573.35
#2023-08-31|1580.02
#2023-09-01|1571.83
#2023-09-04|1571.67
#2023-09-05|1549.58
#2023-09-06|1550.88
#2023-09-07|1545.85
#2023-09-08|1543.56
#2023-09-11|1555.51
#2023-09-12|1550.58
#2023-09-13|1551.53
#2023-09-14|1569.78
#2023-09-15|1559.69
#2023-09-18|1560.97
#2023-09-19|1559.29
#2023-09-20|1559.08
#2023-09-21|1532.85
#2023-09-22|1530.13
#2023-09-25|1523.08
#2023-09-26|1505.94
#2023-09-27|1505.53
#2023-09-28|1518.53
#2023-09-29|1513.01
#2023-10-02|1505.38
#2023-10-03|1494.27
#2023-10-04|1492.82
#2023-10-05|1493.08
#2023-10-06|1500.17
#2023-10-09|1521.69
#2023-10-10|1531.68
#2023-10-11|1526.66
#2023-10-12|1514.09
#2023-10-13|1508.87
#2023-10-16|1527.94
#2023-10-17|1528.48
#2023-10-18|1510.39
#2023-10-19|1507.53
#2023-10-20|1498.19
#2023-10-23|1488.99
#2023-10-24|1529.42
#2023-10-25|1507.49
#2023-10-26|1472.01
#2023-10-27|1456.81
#2023-10-30|1482.34
#2023-10-31|1512.49
#2023-11-01|1528.84
#2023-11-02|1553.19
#2023-11-03|1573.52
#2023-11-06|1565.69
#2023-11-07|1562.55
#2023-11-08|1552.94
#2023-11-09|1541.32
#2023-11-10|1551.62
#2023-11-13|1547.40
#2023-11-14|1565.25
#2023-11-15|1574.99
#2023-11-16|1542.06
#2023-11-17|1542.06
#2023-11-20|1556.74
#2023-11-21|1553.73
#2023-11-22|1556.69
#2023-11-23|1557.14
#2023-11-24|1562.25
#2023-11-27|1554.60
#2023-11-28|1553.23
#2023-11-29|1557.25
#2023-11-30|1572.32
#2023-12-01|1583.85
#2023-12-04|1582.61
#2023-12-05|1575.20
#2023-12-06|1571.78
#2023-12-07|1584.28
#2023-12-08|1583.33
#2023-12-11|1590.60
#2023-12-12|1586.00
#2023-12-13|1596.73
#2023-12-14|1606.52
#2023-12-15|1597.57
#2023-12-18|1604.73
#2023-12-19|1605.13
#2023-12-20|1589.21
#2023-12-21|1592.59
#2023-12-22|1597.48
#2023-12-25|1597.48
#2023-12-26|1601.89
#2023-12-27|1604.27
#2023-12-28|1610.54
#2023-12-29|1611.30
#2024-01-01|1611.30
#2024-01-02|1625.60
#2024-01-03|1625.56
#2024-01-04|1617.33
#2024-01-05|1630.12
#2024-01-08|1644.87
#2024-01-09|1634.57
#2024-01-10|1640.82
#2024-01-11|1623.78
#2024-01-12|1629.93
#2024-01-15|1630.94
#2024-01-16|1639.25
#2024-01-17|1625.76
#2024-01-18|1637.16
#2024-01-19|1658.25
#2024-01-22|1665.13
#2024-01-23|1690.51
#2024-01-24|1669.82
#2024-01-25|1698.66
#2024-01-26|1707.41
#2024-01-29|1710.29
#2024-01-30|1717.15
#2024-01-31|1694.25
#2024-02-01|1708.05
#2024-02-02|1681.38
#2024-02-05|1663.36
#2024-02-06|1655.00
#2024-02-07|1636.66
#2024-02-08|1617.43
#2024-02-09|1630.14
#2024-02-12|1636.48
#2024-02-13|1614.45
#2024-02-14|1620.36
#2024-02-15|1619.95
#2024-02-16|1603.29
#2024-02-19|1603.19
#2024-02-20|1605.36
#2024-02-21|1610.66
#2024-02-22|1613.88
#2024-02-23|1618.11
#2024-02-26|1607.16
#2024-02-27|1611.30
#2024-02-28|1610.12
#2024-02-29|1618.71
#2024-03-01|1627.30
#2024-03-04|1620.01
#2024-03-05|1621.74
#2024-03-06|1626.13
#2024-03-07|1614.98
#2024-03-08|1621.17
#2024-03-11|1639.64
#2024-03-12|1637.00
#2024-03-13|1638.79
#2024-03-14|1625.04
#2024-03-15|1613.81
#2024-03-18|1627.97
#2024-03-19|1625.25
#2024-03-20|1634.96
#2024-03-21|1641.34
#2024-03-22|1633.64
#2024-03-25|1636.86
#2024-03-26|1631.39
#2024-03-27|1646.53
#2024-03-28|1653.72
#2024-03-29|1653.72
#2024-04-01|1649.44
#2024-04-02|1637.49
#2024-04-03|1641.36
#2024-04-04|1623.74
#2024-04-05|1623.96
#2024-04-08|1617.65
#2024-04-09|1623.70
#2024-04-10|1602.54
#2024-04-11|1606.27
#2024-04-12|1573.14
#2024-04-15|1567.56
#2024-04-16|1558.82
#2024-04-17|1556.12
#2024-04-18|1567.46
#2024-04-19|1575.22
#2024-04-22|1563.59
#2024-04-23|1578.84
#2024-04-24|1580.62
#2024-04-25|1562.73
#2024-04-26|1568.15
#2024-04-29|1578.26
#2024-04-30|1555.75
#2024-05-01|1555.62
#2024-05-02|1556.84
#2024-05-03|1573.53
#2024-05-06|1578.00
#2024-05-07|1578.58
#2024-05-08|1597.98
#2024-05-09|1598.61
#2024-05-10|1619.47
#2024-05-13|1624.74
#2024-05-14|1630.28
#2024-05-15|1638.57
#2024-05-16|1628.29
#2024-05-17|1626.54
#2024-05-20|1621.20
#2024-05-21|1611.33
#2024-05-22|1617.52
#2024-05-23|1596.68
#2024-05-24|1600.42
#2024-05-27|1600.80
#2024-05-28|1594.75
#2024-05-29|1585.36
#2024-05-30|1609.03
#2024-05-31|1638.89
#2024-06-03|1631.59
#2024-06-04|1646.26
#2024-06-05|1636.68
#2024-06-06|1636.25
#2024-06-07|1626.79
#2024-06-10|1619.28
#2024-06-11|1618.07
#2024-06-12|1607.16
#2024-06-13|1612.61
#2024-06-14|1609.94
#2024-06-17|1617.00
#2024-06-18|1623.11
#2024-06-19|1623.00
#2024-06-20|1637.52
#2024-06-21|1650.03
#2024-06-24|1657.29
#2024-06-25|1659.00
#2024-06-26|1652.12
#2024-06-27|1662.91
#2024-06-28|1677.76
#2024-07-01|1677.86
#2024-07-02|1669.54
#2024-07-03|1670.98
#2024-07-04|1671.73
#2024-07-05|1673.70
#2024-07-08|1670.41
#2024-07-09|1665.76
#2024-07-10|1674.14
#2024-07-11|1682.39
#2024-07-12|1694.68
#2024-07-15|1697.39
#2024-07-16|1712.50
#2024-07-17|1725.41
#2024-07-18|1715.03
#2024-07-19|1703.01
#2024-07-22|1673.25
#2024-07-23|1660.82
#2024-07-24|1664.77
#2024-07-25|1663.73
#2024-07-26|1691.76
#2024-07-29|1701.86
#2024-07-30|1701.29
#2024-07-31|1736.12
#2024-08-01|1727.26
#2024-08-02|1714.47
#2024-08-05|1674.97
#2024-08-06|1689.76
#2024-08-07|1685.98
#2024-08-08|1714.63
#2024-08-09|1714.11
#2024-08-12|1703.38
#2024-08-13|1717.83
#2024-08-14|1721.98
#2024-08-15|1737.34
#2024-08-16|1750.65
#2024-08-19|1762.99
#2024-08-20|1762.99
#2024-08-21|1766.06
#2024-08-22|1756.55
#2024-08-23|1777.30
#2024-08-26|1781.92
#2024-08-27|1784.50
#2024-08-28|1773.96
#2024-08-29|1772.76
#2024-08-30|1783.27
#2024-09-02|1783.12
#2024-09-03|1782.38
#2024-09-04|1766.25
#2024-09-05|1769.28
#2024-09-06|1754.19
#2024-09-09|1782.37
#2024-09-10|1787.77
#2024-09-11|1794.25
#2024-09-12|1817.60
#2024-09-13|1829.49
#2024-09-16|1850.32
#2024-09-17|1831.66
#2024-09-18|1829.21
#2024-09-19|1842.73
#2024-09-20|1852.68
#2024-09-23|1861.70
#2024-09-24|1873.74
#2024-09-25|1868.95
#2024-09-26|1874.00
#2024-09-27|1885.61
#2024-09-30|1891.20
#2024-10-01|1890.36
#2024-10-02|1896.64
#2024-10-03|1883.86
#2024-10-04|1888.01
#2024-10-07|1875.22
#2024-10-08|1890.16
#2024-10-09|1907.39
#2024-10-10|1895.17
#2024-10-11|1908.54
#2024-10-14|1915.96
#2024-10-15|1914.88
#2024-10-16|1943.72
#2024-10-17|1946.60
#2024-10-18|1947.50
#2024-10-21|1931.92
#2024-10-22|1914.98
#2024-10-23|1933.84
#2024-10-24|1931.70
#2024-10-25|1914.39
#2024-10-28|1916.23
#2024-10-29|1920.86
#2024-10-30|1912.85
#2024-10-31|1920.30
#2024-11-01|1926.74
#2024-11-04|1916.94
#2024-11-05|1932.08
#2024-11-06|1982.06
#2024-11-07|1969.01
#2024-11-08|1970.36
#2024-11-11|1974.46
#2024-11-12|1969.81
#2024-11-13|1980.33
#2024-11-14|1955.14
#2024-11-15|1946.62
#2024-11-18|1954.38
#2024-11-19|1941.95
#2024-11-20|1957.06
#2024-11-21|1975.27
#2024-11-22|1993.40
#2024-11-25|1993.19
#2024-11-26|2006.77
#2024-11-27|2007.58
#2024-11-28|2007.97
#2024-11-29|2013.47
#2024-12-02|2006.66
#2024-12-03|2020.54
#2024-12-04|2007.48
#2024-12-05|2017.07
#2024-12-06|2016.07
#2024-12-09|1948.14
#2024-12-10|1955.81
#2024-12-11|1953.74
#2024-12-12|1957.98
#2024-12-13|1956.28
#2024-12-16|1919.89
#2024-12-17|1906.09
#2024-12-18|1878.03
#2024-12-19|1869.95
#2024-12-20|1889.40
#2024-12-23|1891.38
#2024-12-24|1903.42
#2024-12-25|1903.42
#2024-12-26|1904.83
#2024-12-27|1894.54
#2024-12-30|1876.08
#2024-12-31|1883.61
#2025-01-01|1883.61
#2025-01-02|1884.03
#2025-01-03|1890.22
#2025-01-06|1873.64
#2025-01-07|1860.72
#2025-01-08|1870.29
#2025-01-09|1869.55
#2025-01-10|1841.98
#2025-01-13|1847.22
#2025-01-14|1857.09
#2025-01-15|1864.31
#2025-01-16|1866.80
#2025-01-17|1884.38
#2025-01-20|1885.41
#2025-01-21|1900.65
#2025-01-22|1905.08
#2025-01-23|1919.22
#2025-01-24|1930.68
#2025-01-27|1937.05
#2025-01-28|1934.45
#2025-01-29|1940.33
#2025-01-30|1906.32
#2025-01-31|1904.72
#2025-02-03|1919.69
#2025-02-04|1924.30
#2025-02-05|1953.45
#2025-02-06|1955.82
#2025-02-07|1949.71
#2025-02-10|1968.98
#2025-02-11|1982.38
#2025-02-12|1981.09
#2025-02-13|2014.94
#2025-02-14|2026.17
#2025-02-17|2026.03
#2025-02-18|2022.75
#2025-02-19|2037.13
#2025-02-20|2039.46
#2025-02-21|2037.73
#2025-02-24|2042.37
#2025-02-25|2049.28
#2025-02-26|2028.56
#2025-02-27|2034.71
#2025-02-28|2056.32
#2025-03-03|2062.92
#2025-03-04|2019.73
#2025-03-05|2027.31
#2025-03-06|2047.70
#2025-03-07|2082.89
#2025-03-10|2061.13
#2025-03-11|1991.69
#2025-03-12|1971.51
#2025-03-13|1977.30
#2025-03-14|1993.66
#2025-03-17|2009.94
#2025-03-18|2009.59
#2025-03-19|2015.86
#2025-03-20|2011.28
#2025-03-21|2012.74
#2025-03-24|2026.88
#2025-03-25|2033.61
#2025-03-26|2046.68
#2025-03-27|2055.90
#2025-03-28|2038.10
#2025-03-31|2050.91
#2025-04-01|2055.48
#2025-04-02|2048.58
#2025-04-03|2007.43
#2025-04-04|1883.83
#2025-04-07|1886.31
#2025-04-08|1858.82
#2025-04-09|1949.48
#2025-04-10|1927.18
#2025-04-11|1949.35
#2025-04-14|1971.22
#2025-04-15|1980.12
#2025-04-16|1938.88
#2025-04-17|1951.02
#2025-04-18|1951.02
#2025-04-21|1901.49
#2025-04-22|1929.67
#2025-04-23|1943.25
#2025-04-24|1955.79
#2025-04-25|1936.56
#2025-04-28|1951.86
#2025-04-29|1973.94
#2025-04-30|2002.60
#2025-05-01|2004.08
#2025-05-02|2018.05
#2025-05-05|2014.81
#2025-05-06|2036.53
#2025-05-07|2025.30
#2025-05-08|2014.22
#2025-05-09|2016.72
#2025-05-12|2030.64
#2025-05-13|2029.90
#2025-05-14|2022.36
#2025-05-15|2071.85
#2025-05-16|2082.57
#2025-05-19|2090.98
#2025-05-20|2081.20
#2025-05-21|2061.26
#2025-05-22|2049.06
#2025-05-23|2048.48
#2025-05-26|2048.60
#2025-05-27|2062.64
#2025-05-28|2054.09
#2025-05-29|2032.78
#2025-05-30|2048.00
#2025-06-02|2063.96
#2025-06-03|2077.66
#2025-06-04|2062.46
#2025-06-05|2068.68
#2025-06-06|2096.14
#2025-06-09|2082.05
#2025-06-10|2091.15
#2025-06-11|2071.00
#2025-06-12|2075.80
#2025-06-13|2053.51
#2025-06-16|2064.46
#2025-06-17|2029.60
#2025-06-18|2031.13
#2025-06-19|2030.77
#2025-06-20|2032.77
#2025-06-23|2070.22
#2025-06-24|2095.37
#2025-06-25|2088.77
#2025-06-26|2107.13
#2025-06-27|2109.91
#2025-06-30|2146.95
#2025-07-01|2150.40
#2025-07-02|2139.46
#2025-07-03|2157.45
#2025-07-04|2157.38
#2025-07-07|2140.84
#2025-07-08|2144.56
#2025-07-09|2142.05
#2025-07-10|2132.28
#2025-07-11|2113.88
#2025-07-14|2121.03
#2025-07-15|2098.49
#2025-07-16|2103.47
#2025-07-17|2117.61
#2025-07-18|2112.18
#2025-07-21|2141.94
#2025-07-22|2145.65
#2025-07-23|2164.39
#2025-07-24|2173.78
#2025-07-25|2148.76
#2025-07-28|2131.58
#2025-07-29|2126.75
#2025-07-30|2136.73
#2025-07-31|2138.12
#2025-08-01|2113.94
#2025-08-04|2134.32
#2025-08-05|2118.94
#2025-08-06|2165.25
#2025-08-07|2184.48
#2025-08-08|2203.98
#2025-08-11|2197.57
#2025-08-12|2227.38
#2025-08-13|2224.10
#2025-08-14|2212.28
#2025-08-15|2208.81
#2025-08-18|2218.00
#2025-08-19|2215.70
#2025-08-20|2217.39
#2025-08-21|2222.05
#2025-08-22|2214.45
#2025-08-25|2208.24
#2025-08-26|2208.75
#2025-08-27|2220.37
#2025-08-28|2228.13
#2025-08-29|2238.40
#2025-09-01|2238.24
#2025-09-02|2226.49
#2025-09-03|2222.71
#2025-09-04|2246.43
#2025-09-05|2245.72
#2025-09-08|2215.64
#2025-09-09|2228.48
#2025-09-10|2245.76
#2025-09-11|2260.31
#2025-09-12|2219.58
#2025-09-15|2230.39
#2025-09-16|2213.82
#2025-09-17|2231.37
#2025-09-18|2227.99
#2025-09-19|2227.55
#2025-09-22|2211.40
#2025-09-23|2213.41
#2025-09-24|2195.30
#2025-09-25|2198.69
#2025-09-26|2197.54
#2025-09-29|2196.83
#2025-09-30|2214.62
#2025-10-01|2212.68
#2025-10-02|2184.00
#2025-10-03|2195.78
#2025-10-06|2178.64
#2025-10-07|2174.03
#2025-10-08|2210.38
#2025-10-09|2200.33
#2025-10-10|2171.69
#2025-10-13|2152.29
#2025-10-14|2167.29
#2025-10-15|2172.25
#2025-10-16|2168.32
#2025-10-17|2177.86
#2025-10-20|2187.29
#2025-10-21|2182.22
#2025-10-22|2162.71
#2025-10-23|2143.69
#2025-10-24|2155.42
#2025-10-27|2182.82
#2025-10-28|2191.46
#2025-10-29|2180.89
#2025-10-30|2152.77
#2025-10-31|2157.95
#2025-11-03|2139.30
#2025-11-04|2118.11
#2025-11-05|2099.59
#2025-11-06|2072.25
#2025-11-07|2085.36
#2025-11-10|2094.59
#2025-11-11|2107.04
#2025-11-12|2130.55
#2025-11-13|2142.46
#2025-11-14|2142.15
#2025-11-17|2125.18
#2025-11-18|2113.42
#2025-11-19|2109.95
#2025-11-20|2069.97
#2025-11-21|2085.01
#2025-11-24|2078.86
#2025-11-25|2093.08
#2025-11-26|2099.83
#2025-11-27|2100.25
#2025-11-28|2121.78
#2025-12-01|2099.35
#2025-12-02|2108.98
#2025-12-03|2113.97
#2025-12-04|2123.52
#2025-12-05|2134.15
#2025-12-08|2123.67
#2025-12-09|2115.01
#2025-12-10|2124.25
#2025-12-11|2129.10
#2025-12-12|2096.99
#2025-12-15|2103.35
#2025-12-16|2106.79
#2025-12-17|2096.32
#2025-12-18|2105.30
#2025-12-19|2120.21
#2025-12-22|2124.38
#2025-12-23|2131.25
#2025-12-24|2137.06
#2025-12-25|2137.06
#2025-12-26|2140.38
#2025-12-29|2148.59
#2025-12-30|2149.83
#2025-12-31|2142.10
#2026-01-01|2142.10
#2026-01-02|2138.65
#2026-01-05|2147.29
#2026-01-06|2129.71
#2026-01-07|2109.58
#2026-01-08|2098.26
#2026-01-09|2102.29
#2026-01-12|2107.34
#2026-01-13|2105.30
#2026-01-14|2103.47
#2026-01-15|2119.62
#2026-01-16|2110.43
#2026-01-19|2110.93
#2026-01-20|2088.12
#2026-01-21|2092.97
#2026-01-22|2135.01
#2026-01-23|2134.85
#2026-01-26|2165.63
#2026-01-27|2172.31
#2026-01-28|2200.61
#2026-01-29|2218.99
#2026-01-30|2262.59
#2026-02-02|2269.57
#2026-02-03|2319.52
#2026-02-04|2301.94
#2026-02-05|2303.23
#2026-02-06|2335.96
#2026-02-09|2371.45
#2026-02-10|2386.15
#2026-02-11|2410.20
#2026-02-12|2335.65
#2026-02-13|2365.10
#2026-02-16|2365.14
#2026-02-17|2365.20
#2026-02-18|2346.13
#2026-02-19|2350.39
#2026-02-20|2354.20
#2026-02-23|2353.31
#2026-02-24|2363.42
#2026-02-25|2359.06
#2026-02-26|2334.78
#2026-02-27|2377.66
#2026-03-02|2370.14
#2026-03-03|2373.97
#2026-03-04|2431.67
#2026-03-05|2416.84
#2026-03-06|2388.56
#2026-03-09|2353.52
#2026-03-10|2378.38
#2026-03-11|2361.72
#2026-03-12|2346.94
#2026-03-13|2364.64
#2026-03-16|2375.15
#2026-03-17|2373.11
#2026-03-18|2334.41
#2026-03-19|2349.91
#2026-03-20|2338.61
#2026-03-23|2373.65
#2026-03-24|2393.46
#2026-03-25|2404.07
#2026-03-26|2362.13
#2026-03-27|2335.86
#2026-03-30|2294.42
#2026-03-31|2324.03
#2026-04-01|2321.13
#2026-04-02|2346.07
#2026-04-03|2346.07
#2026-04-06|2341.02
#2026-04-07|2355.68
#2026-04-08|2403.01
#2026-04-09|2387.39
#2026-04-10|2372.53