Table Data - Nasdaq Developed Markets Travel and Leisure Large Mid Cap Net Total Return Index
| Title | Nasdaq Developed Markets Travel and Leisure Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDM4050LMN |
| 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 2026-05-22 |
| Last Updated | 2026-05-22 10:43 PM CDT |
| Notes | For more information about this series, see: NQDM4050LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 361.77 |
| 2001-04-02 | 357.65 |
| 2001-04-03 | 353.72 |
| 2001-04-04 | 357.10 |
| 2001-04-05 | 362.98 |
| 2001-04-06 | 359.45 |
| 2001-04-09 | 361.68 |
| 2001-04-10 | 366.73 |
| 2001-04-11 | 365.94 |
| 2001-04-12 | 368.39 |
| 2001-04-13 | . |
| 2001-04-16 | 366.52 |
| 2001-04-17 | 367.57 |
| 2001-04-18 | 379.17 |
| 2001-04-19 | 383.84 |
| 2001-04-20 | 381.17 |
| 2001-04-23 | 382.88 |
| 2001-04-24 | 381.08 |
| 2001-04-25 | 381.53 |
| 2001-04-26 | 383.12 |
| 2001-04-27 | 384.10 |
| 2001-04-30 | 388.26 |
| 2001-05-01 | 392.69 |
| 2001-05-02 | 394.05 |
| 2001-05-03 | 390.14 |
| 2001-05-04 | 390.95 |
| 2001-05-07 | 391.00 |
| 2001-05-08 | 387.66 |
| 2001-05-09 | 387.07 |
| 2001-05-10 | 385.00 |
| 2001-05-11 | 385.20 |
| 2001-05-14 | 383.87 |
| 2001-05-15 | 385.38 |
| 2001-05-16 | 388.23 |
| 2001-05-17 | 394.99 |
| 2001-05-18 | 397.06 |
| 2001-05-21 | 401.05 |
| 2001-05-22 | 404.51 |
| 2001-05-23 | 403.20 |
| 2001-05-24 | 403.96 |
| 2001-05-25 | 401.64 |
| 2001-05-28 | . |
| 2001-05-29 | 403.66 |
| 2001-05-30 | 400.57 |
| 2001-05-31 | 400.78 |
| 2001-06-01 | 397.82 |
| 2001-06-04 | 397.22 |
| 2001-06-05 | 397.55 |
| 2001-06-06 | 394.77 |
| 2001-06-07 | 393.78 |
| 2001-06-08 | 391.36 |
| 2001-06-11 | 388.40 |
| 2001-06-12 | 386.04 |
| 2001-06-13 | 386.61 |
| 2001-06-14 | 384.93 |
| 2001-06-15 | 382.52 |
| 2001-06-18 | 384.37 |
| 2001-06-19 | 383.09 |
| 2001-06-20 | 382.81 |
| 2001-06-21 | 389.14 |
| 2001-06-22 | 387.61 |
| 2001-06-25 | 384.63 |
| 2001-06-26 | 383.79 |
| 2001-06-27 | 384.74 |
| 2001-06-28 | 387.79 |
| 2001-06-29 | 392.32 |
| 2001-07-02 | 394.47 |
| 2001-07-03 | 393.25 |
| 2001-07-04 | . |
| 2001-07-05 | 391.55 |
| 2001-07-06 | 383.70 |
| 2001-07-09 | 384.86 |
| 2001-07-10 | 384.19 |
| 2001-07-11 | 385.15 |
| 2001-07-12 | 390.65 |
| 2001-07-13 | 392.01 |
| 2001-07-16 | 391.77 |
| 2001-07-17 | 392.97 |
| 2001-07-18 | 391.65 |
| 2001-07-19 | 393.68 |
| 2001-07-20 | 392.77 |
| 2001-07-23 | 388.32 |
| 2001-07-24 | 387.20 |
| 2001-07-25 | 392.39 |
| 2001-07-26 | 391.23 |
| 2001-07-27 | 390.26 |
| 2001-07-30 | 391.98 |
| 2001-07-31 | 393.46 |
| 2001-08-01 | 394.31 |
| 2001-08-02 | 395.18 |
| 2001-08-03 | 393.76 |
| 2001-08-06 | 391.76 |
| 2001-08-07 | 390.59 |
| 2001-08-08 | 388.12 |
| 2001-08-09 | 386.41 |
| 2001-08-10 | 388.14 |
| 2001-08-13 | 387.99 |
| 2001-08-14 | 389.94 |
| 2001-08-15 | 390.56 |
| 2001-08-16 | 393.97 |
| 2001-08-17 | 392.52 |
| 2001-08-20 | 392.95 |
| 2001-08-21 | 393.18 |
| 2001-08-22 | 395.53 |
| 2001-08-23 | 400.01 |
| 2001-08-24 | 402.13 |
| 2001-08-27 | 401.56 |
| 2001-08-28 | 396.03 |
| 2001-08-29 | 392.58 |
| 2001-08-30 | 387.58 |
| 2001-08-31 | 387.59 |
| 2001-09-03 | . |
| 2001-09-04 | 388.41 |
| 2001-09-05 | 385.17 |
| 2001-09-06 | 378.05 |
| 2001-09-07 | 372.23 |
| 2001-09-10 | 367.09 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 314.84 |
| 2001-09-18 | 314.19 |
| 2001-09-19 | 310.02 |
| 2001-09-20 | 299.72 |
| 2001-09-21 | 296.47 |
| 2001-09-24 | 302.98 |
| 2001-09-25 | 307.37 |
| 2001-09-26 | 307.44 |
| 2001-09-27 | 308.01 |
| 2001-09-28 | 317.38 |
| 2001-10-01 | 315.93 |
| 2001-10-02 | 317.77 |
| 2001-10-03 | 324.53 |
| 2001-10-04 | 327.96 |
| 2001-10-05 | 330.61 |
| 2001-10-08 | 325.23 |
| 2001-10-09 | 321.61 |
| 2001-10-10 | 329.83 |
| 2001-10-11 | 335.92 |
| 2001-10-12 | 333.20 |
| 2001-10-15 | 330.32 |
| 2001-10-16 | 331.92 |
| 2001-10-17 | 329.26 |
| 2001-10-18 | 325.95 |
| 2001-10-19 | 322.99 |
| 2001-10-22 | 325.32 |
| 2001-10-23 | 328.72 |
| 2001-10-24 | 330.52 |
| 2001-10-25 | 332.68 |
| 2001-10-26 | 334.59 |
| 2001-10-29 | 326.81 |
| 2001-10-30 | 322.28 |
| 2001-10-31 | 324.46 |
| 2001-11-01 | 326.99 |
| 2001-11-02 | 327.56 |
| 2001-11-05 | 329.74 |
| 2001-11-06 | 332.43 |
| 2001-11-07 | 334.29 |
| 2001-11-08 | 337.16 |
| 2001-11-09 | 335.96 |
| 2001-11-12 | 332.18 |
| 2001-11-13 | 337.42 |
| 2001-11-14 | 341.51 |
| 2001-11-15 | 347.79 |
| 2001-11-16 | 344.27 |
| 2001-11-19 | 344.55 |
| 2001-11-20 | 343.32 |
| 2001-11-21 | 342.15 |
| 2001-11-22 | . |
| 2001-11-23 | 341.12 |
| 2001-11-26 | 344.96 |
| 2001-11-27 | 342.04 |
| 2001-11-28 | 340.13 |
| 2001-11-29 | 340.70 |
| 2001-11-30 | 344.23 |
| 2001-12-03 | 342.30 |
| 2001-12-04 | 346.63 |
| 2001-12-05 | 355.15 |
| 2001-12-06 | 355.96 |
| 2001-12-07 | 352.72 |
| 2001-12-10 | 347.94 |
| 2001-12-11 | 347.30 |
| 2001-12-12 | 348.22 |
| 2001-12-13 | 342.94 |
| 2001-12-14 | 348.33 |
| 2001-12-17 | 348.25 |
| 2001-12-18 | 351.20 |
| 2001-12-19 | 349.32 |
| 2001-12-20 | 349.17 |
| 2001-12-21 | 350.80 |
| 2001-12-24 | 349.96 |
| 2001-12-25 | . |
| 2001-12-26 | 349.80 |
| 2001-12-27 | 354.30 |
| 2001-12-28 | 356.69 |
| 2001-12-31 | 355.48 |
| 2002-01-01 | . |
| 2002-01-02 | 353.72 |
| 2002-01-03 | 357.58 |
| 2002-01-04 | 364.24 |
| 2002-01-07 | 364.17 |
| 2002-01-08 | 361.12 |
| 2002-01-09 | 356.87 |
| 2002-01-10 | 356.99 |
| 2002-01-11 | 355.04 |
| 2002-01-14 | 352.21 |
| 2002-01-15 | 354.84 |
| 2002-01-16 | 354.06 |
| 2002-01-17 | 358.02 |
| 2002-01-18 | 358.21 |
| 2002-01-21 | . |
| 2002-01-22 | 353.59 |
| 2002-01-23 | 355.66 |
| 2002-01-24 | 355.02 |
| 2002-01-25 | 351.81 |
| 2002-01-28 | 356.04 |
| 2002-01-29 | 350.47 |
| 2002-01-30 | 351.53 |
| 2002-01-31 | 357.20 |
| 2002-02-01 | 352.51 |
| 2002-02-04 | 348.32 |
| 2002-02-05 | 346.04 |
| 2002-02-06 | 343.25 |
| 2002-02-07 | 344.99 |
| 2002-02-08 | 347.55 |
| 2002-02-11 | 349.75 |
| 2002-02-12 | 349.41 |
| 2002-02-13 | 353.52 |
| 2002-02-14 | 355.50 |
| 2002-02-15 | 352.38 |
| 2002-02-18 | . |
| 2002-02-19 | 347.39 |
| 2002-02-20 | 351.75 |
| 2002-02-21 | 349.64 |
| 2002-02-22 | 350.99 |
| 2002-02-25 | 353.26 |
| 2002-02-26 | 355.21 |
| 2002-02-27 | 359.58 |
| 2002-02-28 | 358.56 |
| 2002-03-01 | 363.39 |
| 2002-03-04 | 371.65 |
| 2002-03-05 | 372.37 |
| 2002-03-06 | 378.04 |
| 2002-03-07 | 380.16 |
| 2002-03-08 | 382.22 |
| 2002-03-11 | 382.19 |
| 2002-03-12 | 377.70 |
| 2002-03-13 | 373.71 |
| 2002-03-14 | 376.59 |
| 2002-03-15 | 382.29 |
| 2002-03-18 | 382.99 |
| 2002-03-19 | 386.05 |
| 2002-03-20 | 384.22 |
| 2002-03-21 | 382.72 |
| 2002-03-22 | 379.54 |
| 2002-03-25 | 374.95 |
| 2002-03-26 | 375.89 |
| 2002-03-27 | 377.37 |
| 2002-03-28 | 378.81 |
| 2002-03-29 | . |
| 2002-04-01 | 374.68 |
| 2002-04-02 | 372.27 |
| 2002-04-03 | 371.12 |
| 2002-04-04 | 375.37 |
| 2002-04-05 | 377.17 |
| 2002-04-08 | 375.65 |
| 2002-04-09 | 377.12 |
| 2002-04-10 | 382.56 |
| 2002-04-11 | 379.00 |
| 2002-04-12 | 380.96 |
| 2002-04-15 | 380.82 |
| 2002-04-16 | 382.65 |
| 2002-04-17 | 382.55 |
| 2002-04-18 | 385.75 |
| 2002-04-19 | 385.03 |
| 2002-04-22 | 384.17 |
| 2002-04-23 | 385.35 |
| 2002-04-24 | 386.85 |
| 2002-04-25 | 387.00 |
| 2002-04-26 | 382.37 |
| 2002-04-29 | 379.51 |
| 2002-04-30 | 380.81 |
| 2002-05-01 | 383.10 |
| 2002-05-02 | 384.14 |
| 2002-05-03 | 383.80 |
| 2002-05-06 | 379.96 |
| 2002-05-07 | 378.33 |
| 2002-05-08 | 380.11 |
| 2002-05-09 | 376.97 |
| 2002-05-10 | 373.40 |
| 2002-05-13 | 377.64 |
| 2002-05-14 | 379.72 |
| 2002-05-15 | 383.23 |
| 2002-05-16 | 383.93 |
| 2002-05-17 | 385.07 |
| 2002-05-20 | 382.82 |
| 2002-05-21 | 381.15 |
| 2002-05-22 | 379.83 |
| 2002-05-23 | 379.41 |
| 2002-05-24 | 378.04 |
| 2002-05-27 | . |
| 2002-05-28 | 376.67 |
| 2002-05-29 | 377.29 |
| 2002-05-30 | 375.32 |
| 2002-05-31 | 378.88 |
| 2002-06-03 | 374.21 |
| 2002-06-04 | 372.07 |
| 2002-06-05 | 375.33 |
| 2002-06-06 | 373.87 |
| 2002-06-07 | 374.50 |
| 2002-06-10 | 376.83 |
| 2002-06-11 | 373.93 |
| 2002-06-12 | 369.72 |
| 2002-06-13 | 365.40 |
| 2002-06-14 | 358.08 |
| 2002-06-17 | 364.12 |
| 2002-06-18 | 365.49 |
| 2002-06-19 | 363.96 |
| 2002-06-20 | 363.39 |
| 2002-06-21 | 361.87 |
| 2002-06-24 | 360.66 |
| 2002-06-25 | 357.65 |
| 2002-06-26 | 354.61 |
| 2002-06-27 | 356.46 |
| 2002-06-28 | 360.94 |
| 2002-07-01 | 356.01 |
| 2002-07-02 | 348.58 |
| 2002-07-03 | 345.72 |
| 2002-07-04 | . |
| 2002-07-05 | 354.89 |
| 2002-07-08 | 356.02 |
| 2002-07-09 | 352.03 |
| 2002-07-10 | 346.01 |
| 2002-07-11 | 340.55 |
| 2002-07-12 | 340.64 |
| 2002-07-15 | 335.49 |
| 2002-07-16 | 332.45 |
| 2002-07-17 | 333.87 |
| 2002-07-18 | 329.13 |
| 2002-07-19 | 322.98 |
| 2002-07-22 | 313.84 |
| 2002-07-23 | 308.72 |
| 2002-07-24 | 314.40 |
| 2002-07-25 | 311.95 |
| 2002-07-26 | 314.15 |
| 2002-07-29 | 328.37 |
| 2002-07-30 | 328.80 |
| 2002-07-31 | 329.31 |
| 2002-08-01 | 323.20 |
| 2002-08-02 | 315.49 |
| 2002-08-05 | 310.88 |
| 2002-08-06 | 312.34 |
| 2002-08-07 | 313.60 |
| 2002-08-08 | 317.19 |
| 2002-08-09 | 319.79 |
| 2002-08-12 | 318.49 |
| 2002-08-13 | 315.36 |
| 2002-08-14 | 318.90 |
| 2002-08-15 | 328.33 |
| 2002-08-16 | 328.59 |
| 2002-08-19 | 333.32 |
| 2002-08-20 | 330.65 |
| 2002-08-21 | 333.91 |
| 2002-08-22 | 338.16 |
| 2002-08-23 | 334.76 |
| 2002-08-26 | 334.70 |
| 2002-08-27 | 334.45 |
| 2002-08-28 | 329.44 |
| 2002-08-29 | 328.60 |
| 2002-08-30 | 326.28 |
| 2002-09-02 | . |
| 2002-09-03 | 316.37 |
| 2002-09-04 | 317.91 |
| 2002-09-05 | 314.10 |
| 2002-09-06 | 316.47 |
| 2002-09-09 | 315.55 |
| 2002-09-10 | 317.74 |
| 2002-09-11 | 317.01 |
| 2002-09-12 | 311.12 |
| 2002-09-13 | 309.59 |
| 2002-09-16 | 309.35 |
| 2002-09-17 | 302.76 |
| 2002-09-18 | 299.93 |
| 2002-09-19 | 294.99 |
| 2002-09-20 | 296.82 |
| 2002-09-23 | 294.28 |
| 2002-09-24 | 289.98 |
| 2002-09-25 | 293.39 |
| 2002-09-26 | 297.88 |
| 2002-09-27 | 297.46 |
| 2002-09-30 | 291.43 |
| 2002-10-01 | 292.53 |
| 2002-10-02 | 288.34 |
| 2002-10-03 | 287.04 |
| 2002-10-04 | 285.09 |
| 2002-10-07 | 276.55 |
| 2002-10-08 | 279.76 |
| 2002-10-09 | 272.71 |
| 2002-10-10 | 273.87 |
| 2002-10-11 | 284.23 |
| 2002-10-14 | 282.59 |
| 2002-10-15 | 291.06 |
| 2002-10-16 | 287.79 |
| 2002-10-17 | 293.19 |
| 2002-10-18 | 292.04 |
| 2002-10-21 | 299.72 |
| 2002-10-22 | 299.39 |
| 2002-10-23 | 301.41 |
| 2002-10-24 | 297.44 |
| 2002-10-25 | 301.32 |
| 2002-10-28 | 300.04 |
| 2002-10-29 | 298.26 |
| 2002-10-30 | 299.72 |
| 2002-10-31 | 297.73 |
| 2002-11-01 | 301.18 |
| 2002-11-04 | 306.33 |
| 2002-11-05 | 307.91 |
| 2002-11-06 | 309.05 |
| 2002-11-07 | 307.41 |
| 2002-11-08 | 303.82 |
| 2002-11-11 | 298.81 |
| 2002-11-12 | 300.39 |
| 2002-11-13 | 298.75 |
| 2002-11-14 | 300.89 |
| 2002-11-15 | 304.22 |
| 2002-11-18 | 303.32 |
| 2002-11-19 | 301.34 |
| 2002-11-20 | 301.44 |
| 2002-11-21 | 307.78 |
| 2002-11-22 | 310.20 |
| 2002-11-25 | 309.93 |
| 2002-11-26 | 306.04 |
| 2002-11-27 | 311.15 |
| 2002-11-28 | . |
| 2002-11-29 | 311.93 |
| 2002-12-02 | 308.69 |
| 2002-12-03 | 303.58 |
| 2002-12-04 | 304.96 |
| 2002-12-05 | 303.56 |
| 2002-12-06 | 303.78 |
| 2002-12-09 | 298.58 |
| 2002-12-10 | 299.30 |
| 2002-12-11 | 299.47 |
| 2002-12-12 | 300.86 |
| 2002-12-13 | 297.03 |
| 2002-12-16 | 299.47 |
| 2002-12-17 | 296.11 |
| 2002-12-18 | 293.39 |
| 2002-12-19 | 290.58 |
| 2002-12-20 | 293.81 |
| 2002-12-23 | 291.94 |
| 2002-12-24 | 291.49 |
| 2002-12-25 | . |
| 2002-12-26 | 293.62 |
| 2002-12-27 | 290.70 |
| 2002-12-30 | 292.87 |
| 2002-12-31 | 294.75 |
| 2003-01-01 | . |
| 2003-01-02 | 300.23 |
| 2003-01-03 | 300.49 |
| 2003-01-06 | 303.39 |
| 2003-01-07 | 299.16 |
| 2003-01-08 | 295.23 |
| 2003-01-09 | 297.78 |
| 2003-01-10 | 297.75 |
| 2003-01-13 | 298.27 |
| 2003-01-14 | 299.64 |
| 2003-01-15 | 297.67 |
| 2003-01-16 | 296.12 |
| 2003-01-17 | 294.12 |
| 2003-01-20 | . |
| 2003-01-21 | 290.10 |
| 2003-01-22 | 286.74 |
| 2003-01-23 | 287.77 |
| 2003-01-24 | 286.43 |
| 2003-01-27 | 281.52 |
| 2003-01-28 | 282.38 |
| 2003-01-29 | 282.70 |
| 2003-01-30 | 281.92 |
| 2003-01-31 | 282.24 |
| 2003-02-03 | 284.38 |
| 2003-02-04 | 280.74 |
| 2003-02-05 | 280.19 |
| 2003-02-06 | 278.07 |
| 2003-02-07 | 276.06 |
| 2003-02-10 | 276.98 |
| 2003-02-11 | 278.64 |
| 2003-02-12 | 276.42 |
| 2003-02-13 | 273.18 |
| 2003-02-14 | 276.49 |
| 2003-02-17 | . |
| 2003-02-18 | 279.57 |
| 2003-02-19 | 279.16 |
| 2003-02-20 | 278.18 |
| 2003-02-21 | 281.05 |
| 2003-02-24 | 276.62 |
| 2003-02-25 | 273.62 |
| 2003-02-26 | 272.17 |
| 2003-02-27 | 273.70 |
| 2003-02-28 | 276.08 |
| 2003-03-03 | 275.91 |
| 2003-03-04 | 272.81 |
| 2003-03-05 | 272.62 |
| 2003-03-06 | 270.97 |
| 2003-03-07 | 272.08 |
| 2003-03-10 | 268.28 |
| 2003-03-11 | 266.25 |
| 2003-03-12 | 265.40 |
| 2003-03-13 | 273.68 |
| 2003-03-14 | 277.25 |
| 2003-03-17 | 284.30 |
| 2003-03-18 | 287.95 |
| 2003-03-19 | 287.93 |
| 2003-03-20 | 291.13 |
| 2003-03-21 | 299.62 |
| 2003-03-24 | 290.31 |
| 2003-03-25 | 292.84 |
| 2003-03-26 | 292.11 |
| 2003-03-27 | 290.39 |
| 2003-03-28 | 287.45 |
| 2003-03-31 | 283.46 |
| 2003-04-01 | 281.66 |
| 2003-04-02 | 289.60 |
| 2003-04-03 | 287.66 |
| 2003-04-04 | 288.68 |
| 2003-04-07 | 295.57 |
| 2003-04-08 | 293.43 |
| 2003-04-09 | 291.29 |
| 2003-04-10 | 291.51 |
| 2003-04-11 | 291.57 |
| 2003-04-14 | 294.89 |
| 2003-04-15 | 297.63 |
| 2003-04-16 | 293.75 |
| 2003-04-17 | 298.10 |
| 2003-04-18 | . |
| 2003-04-21 | 297.15 |
| 2003-04-22 | 299.78 |
| 2003-04-23 | 299.44 |
| 2003-04-24 | 298.39 |
| 2003-04-25 | 292.62 |
| 2003-04-28 | 299.15 |
| 2003-04-29 | 302.97 |
| 2003-04-30 | 304.93 |
| 2003-05-01 | 305.47 |
| 2003-05-02 | 309.78 |
| 2003-05-05 | 310.79 |
| 2003-05-06 | 316.44 |
| 2003-05-07 | 315.37 |
| 2003-05-08 | 312.27 |
| 2003-05-09 | 314.88 |
| 2003-05-12 | 318.62 |
| 2003-05-13 | 318.68 |
| 2003-05-14 | 319.09 |
| 2003-05-15 | 321.75 |
| 2003-05-16 | 322.35 |
| 2003-05-19 | 315.85 |
| 2003-05-20 | 313.96 |
| 2003-05-21 | 313.41 |
| 2003-05-22 | 317.28 |
| 2003-05-23 | 320.10 |
| 2003-05-26 | . |
| 2003-05-27 | 323.09 |
| 2003-05-28 | 326.08 |
| 2003-05-29 | 328.42 |
| 2003-05-30 | 330.67 |
| 2003-06-02 | 332.53 |
| 2003-06-03 | 331.85 |
| 2003-06-04 | 335.43 |
| 2003-06-05 | 340.42 |
| 2003-06-06 | 344.77 |
| 2003-06-09 | 341.52 |
| 2003-06-10 | 343.26 |
| 2003-06-11 | 346.76 |
| 2003-06-12 | 347.19 |
| 2003-06-13 | 346.82 |
| 2003-06-16 | 351.46 |
| 2003-06-17 | 353.51 |
| 2003-06-18 | 351.90 |
| 2003-06-19 | 348.69 |
| 2003-06-20 | 350.22 |
| 2003-06-23 | 348.59 |
| 2003-06-24 | 347.52 |
| 2003-06-25 | 346.39 |
| 2003-06-26 | 347.84 |
| 2003-06-27 | 349.04 |
| 2003-06-30 | 348.36 |
| 2003-07-01 | 350.29 |
| 2003-07-02 | 355.94 |
| 2003-07-03 | 355.52 |
| 2003-07-04 | . |
| 2003-07-07 | 359.60 |
| 2003-07-08 | 360.43 |
| 2003-07-09 | 360.31 |
| 2003-07-10 | 356.28 |
| 2003-07-11 | 357.46 |
| 2003-07-14 | 358.59 |
| 2003-07-15 | 354.23 |
| 2003-07-16 | 352.62 |
| 2003-07-17 | 346.18 |
| 2003-07-18 | 348.89 |
| 2003-07-21 | 347.60 |
| 2003-07-22 | 350.04 |
| 2003-07-23 | 351.12 |
| 2003-07-24 | 350.95 |
| 2003-07-25 | 354.53 |
| 2003-07-28 | 356.64 |
| 2003-07-29 | 357.25 |
| 2003-07-30 | 354.80 |
| 2003-07-31 | 356.62 |
| 2003-08-01 | 355.00 |
| 2003-08-04 | 353.31 |
| 2003-08-05 | 349.95 |
| 2003-08-06 | 348.49 |
| 2003-08-07 | 351.03 |
| 2003-08-08 | 354.45 |
| 2003-08-11 | 354.66 |
| 2003-08-12 | 356.98 |
| 2003-08-13 | 356.62 |
| 2003-08-14 | 359.73 |
| 2003-08-15 | 359.56 |
| 2003-08-18 | 361.21 |
| 2003-08-19 | 363.24 |
| 2003-08-20 | 366.10 |
| 2003-08-21 | 367.06 |
| 2003-08-22 | 364.69 |
| 2003-08-25 | 363.79 |
| 2003-08-26 | 361.48 |
| 2003-08-27 | 360.88 |
| 2003-08-28 | 361.48 |
| 2003-08-29 | 363.89 |
| 2003-09-01 | . |
| 2003-09-02 | 367.63 |
| 2003-09-03 | 370.21 |
| 2003-09-04 | 371.71 |
| 2003-09-05 | 372.88 |
| 2003-09-08 | 372.52 |
| 2003-09-09 | 370.21 |
| 2003-09-10 | 365.50 |
| 2003-09-11 | 368.04 |
| 2003-09-12 | 370.96 |
| 2003-09-15 | 371.62 |
| 2003-09-16 | 376.65 |
| 2003-09-17 | 378.46 |
| 2003-09-18 | 383.46 |
| 2003-09-19 | 384.99 |
| 2003-09-22 | 383.84 |
| 2003-09-23 | 388.14 |
| 2003-09-24 | 387.46 |
| 2003-09-25 | 379.95 |
| 2003-09-26 | 376.54 |
| 2003-09-29 | 377.84 |
| 2003-09-30 | 375.42 |
| 2003-10-01 | 382.95 |
| 2003-10-02 | 386.03 |
| 2003-10-03 | 389.01 |
| 2003-10-06 | 389.65 |
| 2003-10-07 | 392.66 |
| 2003-10-08 | 390.66 |
| 2003-10-09 | 393.97 |
| 2003-10-10 | 393.79 |
| 2003-10-13 | 397.60 |
| 2003-10-14 | 396.21 |
| 2003-10-15 | 395.62 |
| 2003-10-16 | 396.96 |
| 2003-10-17 | 394.42 |
| 2003-10-20 | 396.89 |
| 2003-10-21 | 396.25 |
| 2003-10-22 | 393.32 |
| 2003-10-23 | 389.75 |
| 2003-10-24 | 389.18 |
| 2003-10-27 | 392.55 |
| 2003-10-28 | 397.02 |
| 2003-10-29 | 398.45 |
| 2003-10-30 | 400.96 |
| 2003-10-31 | 399.38 |
| 2003-11-03 | 399.79 |
| 2003-11-04 | 402.98 |
| 2003-11-05 | 401.86 |
| 2003-11-06 | 401.96 |
| 2003-11-07 | 403.70 |
| 2003-11-10 | 402.70 |
| 2003-11-11 | 402.16 |
| 2003-11-12 | 406.71 |
| 2003-11-13 | 408.96 |
| 2003-11-14 | 406.45 |
| 2003-11-17 | 398.99 |
| 2003-11-18 | 396.15 |
| 2003-11-19 | 394.90 |
| 2003-11-20 | 392.91 |
| 2003-11-21 | 394.43 |
| 2003-11-24 | 399.62 |
| 2003-11-25 | 402.13 |
| 2003-11-26 | 405.93 |
| 2003-11-27 | . |
| 2003-11-28 | 405.94 |
| 2003-12-01 | 410.83 |
| 2003-12-02 | 410.24 |
| 2003-12-03 | 410.23 |
| 2003-12-04 | 408.66 |
| 2003-12-05 | 404.89 |
| 2003-12-08 | 405.62 |
| 2003-12-09 | 405.02 |
| 2003-12-10 | 402.50 |
| 2003-12-11 | 406.09 |
| 2003-12-12 | 407.40 |
| 2003-12-15 | 408.42 |
| 2003-12-16 | 406.79 |
| 2003-12-17 | 406.05 |
| 2003-12-18 | 410.59 |
| 2003-12-19 | 411.25 |
| 2003-12-22 | 414.18 |
| 2003-12-23 | 415.60 |
| 2003-12-24 | 411.86 |
| 2003-12-25 | . |
| 2003-12-26 | 411.99 |
| 2003-12-29 | 415.40 |
| 2003-12-30 | 417.22 |
| 2003-12-31 | 417.99 |
| 2004-01-01 | . |
| 2004-01-02 | 417.42 |
| 2004-01-05 | 422.54 |
| 2004-01-06 | 426.13 |
| 2004-01-07 | 427.84 |
| 2004-01-08 | 429.88 |
| 2004-01-09 | 427.59 |
| 2004-01-12 | 428.49 |
| 2004-01-13 | 427.34 |
| 2004-01-14 | 431.41 |
| 2004-01-15 | 430.55 |
| 2004-01-16 | 432.09 |
| 2004-01-19 | . |
| 2004-01-20 | 432.52 |
| 2004-01-21 | 435.87 |
| 2004-01-22 | 438.49 |
| 2004-01-23 | 438.15 |
| 2004-01-26 | 437.78 |
| 2004-01-27 | 436.24 |
| 2004-01-28 | 429.20 |
| 2004-01-29 | 429.23 |
| 2004-01-30 | 431.07 |
| 2004-02-02 | 431.22 |
| 2004-02-03 | 432.64 |
| 2004-02-04 | 430.51 |
| 2004-02-05 | 433.05 |
| 2004-02-06 | 437.12 |
| 2004-02-09 | 437.82 |
| 2004-02-10 | 439.51 |
| 2004-02-11 | 441.44 |
| 2004-02-12 | 443.33 |
| 2004-02-13 | 442.59 |
| 2004-02-16 | . |
| 2004-02-17 | 448.27 |
| 2004-02-18 | 446.92 |
| 2004-02-19 | 445.80 |
| 2004-02-20 | 441.19 |
| 2004-02-23 | 440.33 |
| 2004-02-24 | 440.63 |
| 2004-02-25 | 442.33 |
| 2004-02-26 | 442.78 |
| 2004-02-27 | 444.41 |
| 2004-03-01 | 452.49 |
| 2004-03-02 | 450.32 |
| 2004-03-03 | 449.68 |
| 2004-03-04 | 451.22 |
| 2004-03-05 | 455.43 |
| 2004-03-08 | 453.42 |
| 2004-03-09 | 451.87 |
| 2004-03-10 | 445.82 |
| 2004-03-11 | 438.26 |
| 2004-03-12 | 438.75 |
| 2004-03-15 | 432.70 |
| 2004-03-16 | 437.98 |
| 2004-03-17 | 444.97 |
| 2004-03-18 | 444.70 |
| 2004-03-19 | 442.90 |
| 2004-03-22 | 438.67 |
| 2004-03-23 | 439.44 |
| 2004-03-24 | 441.96 |
| 2004-03-25 | 448.89 |
| 2004-03-26 | 448.48 |
| 2004-03-29 | 453.70 |
| 2004-03-30 | 453.97 |
| 2004-03-31 | 456.18 |
| 2004-04-01 | 461.35 |
| 2004-04-02 | 464.02 |
| 2004-04-05 | 465.36 |
| 2004-04-06 | 464.68 |
| 2004-04-07 | 465.25 |
| 2004-04-08 | 462.65 |
| 2004-04-09 | . |
| 2004-04-12 | 463.25 |
| 2004-04-13 | 457.80 |
| 2004-04-14 | 452.60 |
| 2004-04-15 | 448.82 |
| 2004-04-16 | 455.02 |
| 2004-04-19 | 453.83 |
| 2004-04-20 | 450.99 |
| 2004-04-21 | 450.03 |
| 2004-04-22 | 457.01 |
| 2004-04-23 | 455.14 |
| 2004-04-26 | 454.41 |
| 2004-04-27 | 453.88 |
| 2004-04-28 | 450.66 |
| 2004-04-29 | 446.18 |
| 2004-04-30 | 442.69 |
| 2004-05-03 | 445.60 |
| 2004-05-04 | 445.48 |
| 2004-05-05 | 447.89 |
| 2004-05-06 | 442.00 |
| 2004-05-07 | 431.12 |
| 2004-05-10 | 418.20 |
| 2004-05-11 | 422.69 |
| 2004-05-12 | 424.42 |
| 2004-05-13 | 421.26 |
| 2004-05-14 | 420.81 |
| 2004-05-17 | 415.34 |
| 2004-05-18 | 420.41 |
| 2004-05-19 | 425.39 |
| 2004-05-20 | 422.57 |
| 2004-05-21 | 428.64 |
| 2004-05-24 | 429.29 |
| 2004-05-25 | 431.65 |
| 2004-05-26 | 435.19 |
| 2004-05-27 | 438.17 |
| 2004-05-28 | 441.26 |
| 2004-05-31 | . |
| 2004-06-01 | 440.19 |
| 2004-06-02 | 441.87 |
| 2004-06-03 | 438.35 |
| 2004-06-04 | 441.90 |
| 2004-06-07 | 448.85 |
| 2004-06-08 | 451.43 |
| 2004-06-09 | 449.45 |
| 2004-06-10 | 448.33 |
| 2004-06-11 | . |
| 2004-06-14 | 443.10 |
| 2004-06-15 | 444.92 |
| 2004-06-16 | 446.32 |
| 2004-06-17 | 447.38 |
| 2004-06-18 | 448.33 |
| 2004-06-21 | 448.12 |
| 2004-06-22 | 447.51 |
| 2004-06-23 | 450.46 |
| 2004-06-24 | 452.58 |
| 2004-06-25 | 453.09 |
| 2004-06-28 | 454.89 |
| 2004-06-29 | 454.74 |
| 2004-06-30 | 455.49 |
| 2004-07-01 | 456.33 |
| 2004-07-02 | 455.92 |
| 2004-07-05 | . |
| 2004-07-06 | 451.59 |
| 2004-07-07 | 453.69 |
| 2004-07-08 | 450.76 |
| 2004-07-09 | 452.11 |
| 2004-07-12 | 453.87 |
| 2004-07-13 | 452.10 |
| 2004-07-14 | 453.22 |
| 2004-07-15 | 451.87 |
| 2004-07-16 | 451.73 |
| 2004-07-19 | 450.44 |
| 2004-07-20 | 451.54 |
| 2004-07-21 | 446.74 |
| 2004-07-22 | 442.87 |
| 2004-07-23 | 437.94 |
| 2004-07-26 | 437.40 |
| 2004-07-27 | 440.02 |
| 2004-07-28 | 439.47 |
| 2004-07-29 | 440.83 |
| 2004-07-30 | 441.44 |
| 2004-08-02 | 441.52 |
| 2004-08-03 | 439.33 |
| 2004-08-04 | 435.23 |
| 2004-08-05 | 433.27 |
| 2004-08-06 | 427.94 |
| 2004-08-09 | 424.76 |
| 2004-08-10 | 428.91 |
| 2004-08-11 | 425.13 |
| 2004-08-12 | 421.06 |
| 2004-08-13 | 421.67 |
| 2004-08-16 | 425.19 |
| 2004-08-17 | 428.76 |
| 2004-08-18 | 430.73 |
| 2004-08-19 | 431.37 |
| 2004-08-20 | 432.52 |
| 2004-08-23 | 432.76 |
| 2004-08-24 | 433.89 |
| 2004-08-25 | 435.61 |
| 2004-08-26 | 436.58 |
| 2004-08-27 | 436.08 |
| 2004-08-30 | 434.20 |
| 2004-08-31 | 435.48 |
| 2004-09-01 | 437.31 |
| 2004-09-02 | 439.56 |
| 2004-09-03 | 438.45 |
| 2004-09-06 | . |
| 2004-09-07 | 442.18 |
| 2004-09-08 | 441.76 |
| 2004-09-09 | 436.86 |
| 2004-09-10 | 438.46 |
| 2004-09-13 | 439.72 |
| 2004-09-14 | 441.99 |
| 2004-09-15 | 438.51 |
| 2004-09-16 | 441.98 |
| 2004-09-17 | 443.49 |
| 2004-09-20 | 440.86 |
| 2004-09-21 | 443.36 |
| 2004-09-22 | 438.40 |
| 2004-09-23 | 437.78 |
| 2004-09-24 | 440.18 |
| 2004-09-27 | 436.20 |
| 2004-09-28 | 437.06 |
| 2004-09-29 | 439.06 |
| 2004-09-30 | 440.88 |
| 2004-10-01 | 445.09 |
| 2004-10-04 | 446.90 |
| 2004-10-05 | 446.42 |
| 2004-10-06 | 447.18 |
| 2004-10-07 | 443.89 |
| 2004-10-08 | 443.88 |
| 2004-10-11 | 443.56 |
| 2004-10-12 | 440.64 |
| 2004-10-13 | 444.67 |
| 2004-10-14 | 444.78 |
| 2004-10-15 | 447.83 |
| 2004-10-18 | 448.44 |
| 2004-10-19 | 449.44 |
| 2004-10-20 | 447.00 |
| 2004-10-21 | 447.78 |
| 2004-10-22 | 446.75 |
| 2004-10-25 | 446.28 |
| 2004-10-26 | 449.17 |
| 2004-10-27 | 452.69 |
| 2004-10-28 | 454.87 |
| 2004-10-29 | 454.84 |
| 2004-11-01 | 456.49 |
| 2004-11-02 | 461.73 |
| 2004-11-03 | 464.92 |
| 2004-11-04 | 470.87 |
| 2004-11-05 | 475.33 |
| 2004-11-08 | 473.87 |
| 2004-11-09 | 473.80 |
| 2004-11-10 | 475.28 |
| 2004-11-11 | 477.10 |
| 2004-11-12 | 480.30 |
| 2004-11-15 | 481.64 |
| 2004-11-16 | 477.28 |
| 2004-11-17 | 480.12 |
| 2004-11-18 | 479.32 |
| 2004-11-19 | 477.25 |
| 2004-11-22 | 477.07 |
| 2004-11-23 | 480.10 |
| 2004-11-24 | 485.44 |
| 2004-11-25 | . |
| 2004-11-26 | 487.94 |
| 2004-11-29 | 489.43 |
| 2004-11-30 | 488.05 |
| 2004-12-01 | 494.07 |
| 2004-12-02 | 496.01 |
| 2004-12-03 | 497.87 |
| 2004-12-06 | 496.89 |
| 2004-12-07 | 494.06 |
| 2004-12-08 | 492.09 |
| 2004-12-09 | 490.72 |
| 2004-12-10 | 490.44 |
| 2004-12-13 | 495.91 |
| 2004-12-14 | 497.97 |
| 2004-12-15 | 501.60 |
| 2004-12-16 | 501.21 |
| 2004-12-17 | 501.26 |
| 2004-12-20 | 501.58 |
| 2004-12-21 | 502.75 |
| 2004-12-22 | 506.58 |
| 2004-12-23 | 507.38 |
| 2004-12-24 | . |
| 2004-12-27 | 509.69 |
| 2004-12-28 | 513.49 |
| 2004-12-29 | 512.18 |
| 2004-12-30 | 514.20 |
| 2004-12-31 | 513.75 |
| 2005-01-03 | 509.12 |
| 2005-01-04 | 505.82 |
| 2005-01-05 | 503.00 |
| 2005-01-06 | 504.22 |
| 2005-01-07 | 503.73 |
| 2005-01-10 | 502.67 |
| 2005-01-11 | 500.63 |
| 2005-01-12 | 502.22 |
| 2005-01-13 | 500.14 |
| 2005-01-14 | 501.81 |
| 2005-01-17 | . |
| 2005-01-18 | 504.73 |
| 2005-01-19 | 504.49 |
| 2005-01-20 | 498.56 |
| 2005-01-21 | 497.12 |
| 2005-01-24 | 496.46 |
| 2005-01-25 | 496.86 |
| 2005-01-26 | 502.65 |
| 2005-01-27 | 502.54 |
#2005-01-28| 502.13
#2005-01-31| 506.80
#2005-02-01| 505.87
#2005-02-02| 507.02
#2005-02-03| 504.27
#2005-02-04| 509.60
#2005-02-07| 512.50
#2005-02-08| 509.40
#2005-02-09| 505.61
#2005-02-10| 506.22
#2005-02-11| 509.55
#2005-02-14| 512.49
#2005-02-15| 515.85
#2005-02-16| 511.22
#2005-02-17| 509.17
#2005-02-18| 508.14
#2005-02-21| .
#2005-02-22| 504.08
#2005-02-23| 502.88
#2005-02-24| 505.37
#2005-02-25| 510.61
#2005-02-28| 511.58
#2005-03-01| 514.87
#2005-03-02| 514.68
#2005-03-03| 514.39
#2005-03-04| 519.10
#2005-03-07| 520.80
#2005-03-08| 520.41
#2005-03-09| 516.33
#2005-03-10| 516.06
#2005-03-11| 518.27
#2005-03-14| 517.92
#2005-03-15| 518.41
#2005-03-16| 515.66
#2005-03-17| 513.02
#2005-03-18| 514.16
#2005-03-21| 509.05
#2005-03-22| 508.44
#2005-03-23| 503.62
#2005-03-24| 504.15
#2005-03-25| .
#2005-03-28| 503.38
#2005-03-29| 498.91
#2005-03-30| 503.21
#2005-03-31| 502.67
#2005-04-01| 499.90
#2005-04-04| 496.33
#2005-04-05| 498.95
#2005-04-06| 500.60
#2005-04-07| 503.08
#2005-04-08| 500.15
#2005-04-11| 498.91
#2005-04-12| 499.65
#2005-04-13| 499.42
#2005-04-14| 493.90
#2005-04-15| 486.91
#2005-04-18| 481.36
#2005-04-19| 485.46
#2005-04-20| 481.08
#2005-04-21| 483.71
#2005-04-22| 483.51
#2005-04-25| 485.88
#2005-04-26| 482.66
#2005-04-27| 479.89
#2005-04-28| 476.75
#2005-04-29| 478.82
#2005-05-02| 479.49
#2005-05-03| 480.76
#2005-05-04| 487.00
#2005-05-05| 488.13
#2005-05-06| 485.99
#2005-05-09| 486.65
#2005-05-10| 483.45
#2005-05-11| 482.83
#2005-05-12| 480.66
#2005-05-13| 478.36
#2005-05-16| 480.33
#2005-05-17| 482.25
#2005-05-18| 489.93
#2005-05-19| 493.35
#2005-05-20| 491.28
#2005-05-23| 495.07
#2005-05-24| 493.42
#2005-05-25| 491.58
#2005-05-26| 496.17
#2005-05-27| 495.96
#2005-05-30| .
#2005-05-31| 495.83
#2005-06-01| 498.22
#2005-06-02| 501.13
#2005-06-03| 499.96
#2005-06-06| 500.14
#2005-06-07| 499.95
#2005-06-08| 499.02
#2005-06-09| 498.61
#2005-06-10| 497.82
#2005-06-13| 494.51
#2005-06-14| 496.17
#2005-06-15| 496.57
#2005-06-16| 501.15
#2005-06-17| 504.40
#2005-06-20| 502.69
#2005-06-21| 502.43
#2005-06-22| 503.29
#2005-06-23| 499.22
#2005-06-24| 495.73
#2005-06-27| 492.23
#2005-06-28| 496.75
#2005-06-29| 496.02
#2005-06-30| 495.04
#2005-07-01| 494.76
#2005-07-04| .
#2005-07-05| 495.48
#2005-07-06| 494.33
#2005-07-07| 491.71
#2005-07-08| 496.37
#2005-07-11| 501.78
#2005-07-12| 502.96
#2005-07-13| 502.20
#2005-07-14| 502.62
#2005-07-15| 504.84
#2005-07-18| 504.74
#2005-07-19| 503.97
#2005-07-20| 505.09
#2005-07-21| 506.32
#2005-07-22| 507.34
#2005-07-25| 503.28
#2005-07-26| 503.01
#2005-07-27| 501.35
#2005-07-28| 505.49
#2005-07-29| 506.78
#2005-08-01| 507.51
#2005-08-02| 508.98
#2005-08-03| 509.49
#2005-08-04| 505.31
#2005-08-05| 501.63
#2005-08-08| 503.20
#2005-08-09| 506.09
#2005-08-10| 510.25
#2005-08-11| 514.84
#2005-08-12| 509.95
#2005-08-15| 510.42
#2005-08-16| 506.83
#2005-08-17| 507.87
#2005-08-18| 505.34
#2005-08-19| 503.99
#2005-08-22| 506.25
#2005-08-23| 505.99
#2005-08-24| 502.75
#2005-08-25| 504.22
#2005-08-26| 503.64
#2005-08-29| 500.56
#2005-08-30| 494.55
#2005-08-31| 497.18
#2005-09-01| 495.63
#2005-09-02| 496.62
#2005-09-05| .
#2005-09-06| 501.86
#2005-09-07| 508.31
#2005-09-08| 505.48
#2005-09-09| 508.80
#2005-09-12| 509.61
#2005-09-13| 504.09
#2005-09-14| 502.04
#2005-09-15| 502.77
#2005-09-16| 504.64
#2005-09-19| 500.99
#2005-09-20| 497.06
#2005-09-21| 492.10
#2005-09-22| 495.85
#2005-09-23| 497.28
#2005-09-26| 499.57
#2005-09-27| 495.62
#2005-09-28| 493.41
#2005-09-29| 496.67
#2005-09-30| 500.23
#2005-10-03| 498.40
#2005-10-04| 499.61
#2005-10-05| 495.00
#2005-10-06| 494.62
#2005-10-07| 492.64
#2005-10-10| 489.42
#2005-10-11| 488.29
#2005-10-12| 485.40
#2005-10-13| 485.17
#2005-10-14| 492.90
#2005-10-17| 492.05
#2005-10-18| 485.78
#2005-10-19| 491.28
#2005-10-20| 488.30
#2005-10-21| 491.40
#2005-10-24| 495.89
#2005-10-25| 496.15
#2005-10-26| 489.87
#2005-10-27| 483.43
#2005-10-28| 487.77
#2005-10-31| 492.87
#2005-11-01| 494.76
#2005-11-02| 503.05
#2005-11-03| 507.98
#2005-11-04| 509.02
#2005-11-07| 510.29
#2005-11-08| 506.34
#2005-11-09| 506.22
#2005-11-10| 511.19
#2005-11-11| 515.40
#2005-11-14| 514.21
#2005-11-15| 510.70
#2005-11-16| 507.10
#2005-11-17| 513.86
#2005-11-18| 516.02
#2005-11-21| 519.70
#2005-11-22| 520.54
#2005-11-23| 525.61
#2005-11-24| .
#2005-11-25| 524.40
#2005-11-28| 525.20
#2005-11-29| 525.25
#2005-11-30| 523.90
#2005-12-01| 531.17
#2005-12-02| 533.68
#2005-12-05| 531.25
#2005-12-06| 532.05
#2005-12-07| 532.67
#2005-12-08| 533.03
#2005-12-09| 534.26
#2005-12-12| 537.66
#2005-12-13| 538.64
#2005-12-14| 542.14
#2005-12-15| 542.96
#2005-12-16| 543.35
#2005-12-19| 539.54
#2005-12-20| 543.16
#2005-12-21| 546.74
#2005-12-22| 549.29
#2005-12-23| 549.36
#2005-12-26| .
#2005-12-27| 546.99
#2005-12-28| 548.86
#2005-12-29| 550.44
#2005-12-30| 547.82
#2006-01-02| .
#2006-01-03| 553.62
#2006-01-04| 559.61
#2006-01-05| 558.96
#2006-01-06| 563.86
#2006-01-09| 567.12
#2006-01-10| 564.64
#2006-01-11| 568.40
#2006-01-12| 565.93
#2006-01-13| 565.66
#2006-01-16| .
#2006-01-17| 558.61
#2006-01-18| 554.73
#2006-01-19| 560.53
#2006-01-20| 556.24
#2006-01-23| 557.14
#2006-01-24| 560.49
#2006-01-25| 561.06
#2006-01-26| 563.54
#2006-01-27| 566.00
#2006-01-30| 563.61
#2006-01-31| 564.39
#2006-02-01| 565.99
#2006-02-02| 567.40
#2006-02-03| 565.12
#2006-02-06| 565.57
#2006-02-07| 562.96
#2006-02-08| 562.80
#2006-02-09| 567.01
#2006-02-10| 567.08
#2006-02-13| 564.33
#2006-02-14| 563.16
#2006-02-15| 565.12
#2006-02-16| 566.52
#2006-02-17| 563.17
#2006-02-20| .
#2006-02-21| 558.03
#2006-02-22| 560.83
#2006-02-23| 563.54
#2006-02-24| 564.20
#2006-02-27| 567.45
#2006-02-28| 564.40
#2006-03-01| 565.93
#2006-03-02| 561.39
#2006-03-03| 560.31
#2006-03-06| 560.79
#2006-03-07| 556.61
#2006-03-08| 555.34
#2006-03-09| 558.75
#2006-03-10| 559.62
#2006-03-13| 562.61
#2006-03-14| 567.03
#2006-03-15| 569.79
#2006-03-16| 570.76
#2006-03-17| 575.52
#2006-03-20| 578.14
#2006-03-21| 576.25
#2006-03-22| 577.94
#2006-03-23| 573.39
#2006-03-24| 576.43
#2006-03-27| 576.41
#2006-03-28| 574.86
#2006-03-29| 576.86
#2006-03-30| 579.05
#2006-03-31| 577.84
#2006-04-03| 580.52
#2006-04-04| 581.97
#2006-04-05| 581.83
#2006-04-06| 585.89
#2006-04-07| 583.93
#2006-04-10| 581.64
#2006-04-11| 577.70
#2006-04-12| 575.85
#2006-04-13| 577.94
#2006-04-14| .
#2006-04-17| 576.33
#2006-04-18| 579.44
#2006-04-19| 581.81
#2006-04-20| 583.23
#2006-04-21| 582.64
#2006-04-24| 582.54
#2006-04-25| 584.15
#2006-04-26| 583.50
#2006-04-27| 588.44
#2006-04-28| 587.04
#2006-05-01| 588.03
#2006-05-02| 590.39
#2006-05-03| 590.81
#2006-05-04| 597.55
#2006-05-05| 603.35
#2006-05-08| 606.85
#2006-05-09| 609.31
#2006-05-10| 607.01
#2006-05-11| 600.47
#2006-05-12| 590.88
#2006-05-15| 589.47
#2006-05-16| 583.05
#2006-05-17| 577.37
#2006-05-18| 571.50
#2006-05-19| 570.94
#2006-05-22| 564.45
#2006-05-23| 562.86
#2006-05-24| 555.43
#2006-05-25| 559.26
#2006-05-26| 562.96
#2006-05-29| .
#2006-05-30| 559.35
#2006-05-31| 560.34
#2006-06-01| 564.43
#2006-06-02| 568.20
#2006-06-05| 560.20
#2006-06-06| 552.47
#2006-06-07| 550.81
#2006-06-08| 542.37
#2006-06-09| 546.59
#2006-06-12| 539.78
#2006-06-13| 529.81
#2006-06-14| 534.40
#2006-06-15| 546.59
#2006-06-16| 549.00
#2006-06-19| 547.95
#2006-06-20| 548.35
#2006-06-21| 552.85
#2006-06-22| 551.58
#2006-06-23| 551.20
#2006-06-26| 550.79
#2006-06-27| 545.42
#2006-06-28| 542.85
#2006-06-29| 555.99
#2006-06-30| 567.57
#2006-07-03| 570.34
#2006-07-04| .
#2006-07-05| 565.12
#2006-07-06| 567.05
#2006-07-07| 564.97
#2006-07-10| 567.00
#2006-07-11| 565.45
#2006-07-12| 558.53
#2006-07-13| 548.86
#2006-07-14| 538.88
#2006-07-17| 538.59
#2006-07-18| 535.08
#2006-07-19| 545.51
#2006-07-20| 545.70
#2006-07-21| 542.59
#2006-07-24| 549.27
#2006-07-25| 554.41
#2006-07-26| 549.09
#2006-07-27| 548.97
#2006-07-28| 550.89
#2006-07-31| 550.44
#2006-08-01| 541.04
#2006-08-02| 547.36
#2006-08-03| 546.84
#2006-08-04| 550.63
#2006-08-07| 545.62
#2006-08-08| 544.29
#2006-08-09| 540.26
#2006-08-10| 539.00
#2006-08-11| 535.78
#2006-08-14| 538.81
#2006-08-15| 544.95
#2006-08-16| 554.32
#2006-08-17| 559.05
#2006-08-18| 557.19
#2006-08-21| 554.11
#2006-08-22| 552.96
#2006-08-23| 550.82
#2006-08-24| 549.61
#2006-08-25| 545.81
#2006-08-28| 550.77
#2006-08-29| 556.11
#2006-08-30| 558.92
#2006-08-31| 562.71
#2006-09-01| 565.71
#2006-09-04| .
#2006-09-05| 568.77
#2006-09-06| 564.28
#2006-09-07| 560.09
#2006-09-08| 565.04
#2006-09-11| 562.92
#2006-09-12| 575.15
#2006-09-13| 575.69
#2006-09-14| 577.99
#2006-09-15| 579.08
#2006-09-18| 576.88
#2006-09-19| 578.89
#2006-09-20| 584.70
#2006-09-21| 588.05
#2006-09-22| 584.12
#2006-09-25| 589.27
#2006-09-26| 588.72
#2006-09-27| 590.93
#2006-09-28| 589.32
#2006-09-29| 588.25
#2006-10-02| 588.67
#2006-10-03| 589.27
#2006-10-04| 594.50
#2006-10-05| 603.03
#2006-10-06| 600.91
#2006-10-09| 600.70
#2006-10-10| 600.96
#2006-10-11| 598.41
#2006-10-12| 604.83
#2006-10-13| 604.10
#2006-10-16| 606.57
#2006-10-17| 601.50
#2006-10-18| 603.75
#2006-10-19| 603.18
#2006-10-20| 606.89
#2006-10-23| 610.47
#2006-10-24| 612.25
#2006-10-25| 612.72
#2006-10-26| 616.48
#2006-10-27| 612.22
#2006-10-30| 612.89
#2006-10-31| 613.72
#2006-11-01| 614.16
#2006-11-02| 613.17
#2006-11-03| 607.64
#2006-11-06| 615.96
#2006-11-07| 618.29
#2006-11-08| 619.50
#2006-11-09| 618.86
#2006-11-10| 624.96
#2006-11-13| 627.20
#2006-11-14| 629.07
#2006-11-15| 632.03
#2006-11-16| 636.03
#2006-11-17| 634.94
#2006-11-20| 633.08
#2006-11-21| 636.51
#2006-11-22| 644.89
#2006-11-23| .
#2006-11-24| 644.87
#2006-11-27| 637.02
#2006-11-28| 634.79
#2006-11-29| 642.75
#2006-11-30| 644.69
#2006-12-01| 645.98
#2006-12-04| 653.09
#2006-12-05| 656.57
#2006-12-06| 657.68
#2006-12-07| 657.12
#2006-12-08| 656.90
#2006-12-11| 656.76
#2006-12-12| 654.58
#2006-12-13| 658.48
#2006-12-14| 662.49
#2006-12-15| 659.12
#2006-12-18| 660.50
#2006-12-19| 661.43
#2006-12-20| 663.18
#2006-12-21| 662.30
#2006-12-22| 660.60
#2006-12-25| .
#2006-12-26| 660.83
#2006-12-27| 666.96
#2006-12-28| 666.94
#2006-12-29| 663.80
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 669.59
#2007-01-04| 669.92
#2007-01-05| 667.21
#2007-01-08| 668.20
#2007-01-09| 672.10
#2007-01-10| 672.31
#2007-01-11| 678.39
#2007-01-12| 682.39
#2007-01-15| .
#2007-01-16| 685.35
#2007-01-17| 684.96
#2007-01-18| 683.04
#2007-01-19| 685.69
#2007-01-22| 682.91
#2007-01-23| 682.73
#2007-01-24| 683.12
#2007-01-25| 674.42
#2007-01-26| 670.67
#2007-01-29| 672.32
#2007-01-30| 676.25
#2007-01-31| 678.48
#2007-02-01| 688.18
#2007-02-02| 692.32
#2007-02-05| 691.85
#2007-02-06| 693.42
#2007-02-07| 698.46
#2007-02-08| 697.36
#2007-02-09| 691.67
#2007-02-12| 689.17
#2007-02-13| 693.25
#2007-02-14| 702.04
#2007-02-15| 704.94
#2007-02-16| 703.30
#2007-02-19| .
#2007-02-20| 702.81
#2007-02-21| 701.41
#2007-02-22| 703.51
#2007-02-23| 702.35
#2007-02-26| 699.86
#2007-02-27| 683.02
#2007-02-28| 678.25
#2007-03-01| 675.40
#2007-03-02| 670.74
#2007-03-05| 655.32
#2007-03-06| 666.22
#2007-03-07| 670.21
#2007-03-08| 678.42
#2007-03-09| 680.97
#2007-03-12| 681.03
#2007-03-13| 671.20
#2007-03-14| 664.19
#2007-03-15| 670.48
#2007-03-16| 670.62
#2007-03-19| 678.27
#2007-03-20| 687.55
#2007-03-21| 694.99
#2007-03-22| 697.48
#2007-03-23| 698.76
#2007-03-26| 695.81
#2007-03-27| 690.85
#2007-03-28| 687.48
#2007-03-29| 688.69
#2007-03-30| 688.35
#2007-04-02| 690.49
#2007-04-03| 698.48
#2007-04-04| 700.79
#2007-04-05| 701.46
#2007-04-06| .
#2007-04-09| 702.56
#2007-04-10| 703.80
#2007-04-11| 702.80
#2007-04-12| 702.48
#2007-04-13| 706.26
#2007-04-16| 714.86
#2007-04-17| 716.46
#2007-04-18| 717.96
#2007-04-19| 709.76
#2007-04-20| 712.55
#2007-04-23| 711.37
#2007-04-24| 709.46
#2007-04-25| 712.54
#2007-04-26| 712.37
#2007-04-27| 708.15
#2007-04-30| 702.53
#2007-05-01| 702.22
#2007-05-02| 710.46
#2007-05-03| 707.95
#2007-05-04| 710.94
#2007-05-07| 710.88
#2007-05-08| 705.88
#2007-05-09| 708.00
#2007-05-10| 702.12
#2007-05-11| 705.66
#2007-05-14| 704.15
#2007-05-15| 703.23
#2007-05-16| 704.24
#2007-05-17| 702.61
#2007-05-18| 705.70
#2007-05-21| 704.55
#2007-05-22| 710.92
#2007-05-23| 712.13
#2007-05-24| 704.73
#2007-05-25| 703.16
#2007-05-28| .
#2007-05-29| 706.63
#2007-05-30| 705.20
#2007-05-31| 710.23
#2007-06-01| 716.35
#2007-06-04| 716.75
#2007-06-05| 714.13
#2007-06-06| 704.50
#2007-06-07| 694.11
#2007-06-08| 693.52
#2007-06-11| 696.04
#2007-06-12| 692.92
#2007-06-13| 694.89
#2007-06-14| 697.80
#2007-06-15| 703.82
#2007-06-18| 703.66
#2007-06-19| 703.03
#2007-06-20| 698.91
#2007-06-21| 693.60
#2007-06-22| 689.65
#2007-06-25| 689.03
#2007-06-26| 688.69
#2007-06-27| 686.85
#2007-06-28| 690.31
#2007-06-29| 691.79
#2007-07-02| 694.85
#2007-07-03| 700.52
#2007-07-04| .
#2007-07-05| 711.88
#2007-07-06| 712.89
#2007-07-09| 712.95
#2007-07-10| 706.34
#2007-07-11| 708.41
#2007-07-12| 709.52
#2007-07-13| 712.77
#2007-07-16| 713.04
#2007-07-17| 712.32
#2007-07-18| 710.92
#2007-07-19| 715.40
#2007-07-20| 710.86
#2007-07-23| 711.50
#2007-07-24| 704.78
#2007-07-25| 697.92
#2007-07-26| 681.21
#2007-07-27| 672.25
#2007-07-30| 673.13
#2007-07-31| 677.15
#2007-08-01| 671.68
#2007-08-02| 676.58
#2007-08-03| 669.76
#2007-08-06| 671.54
#2007-08-07| 678.38
#2007-08-08| 687.96
#2007-08-09| 677.81
#2007-08-10| 666.80
#2007-08-13| 668.20
#2007-08-14| 659.78
#2007-08-15| 648.18
#2007-08-16| 640.54
#2007-08-17| 647.67
#2007-08-20| 654.68
#2007-08-21| 661.27
#2007-08-22| 674.47
#2007-08-23| 678.02
#2007-08-24| 682.66
#2007-08-27| 679.19
#2007-08-28| 671.43
#2007-08-29| 679.17
#2007-08-30| 680.14
#2007-08-31| 688.61
#2007-09-03| .
#2007-09-04| 693.51
#2007-09-05| 686.12
#2007-09-06| 687.88
#2007-09-07| 678.48
#2007-09-10| 675.81
#2007-09-11| 686.74
#2007-09-12| 685.23
#2007-09-13| 689.17
#2007-09-14| 688.35
#2007-09-17| 681.53
#2007-09-18| 689.59
#2007-09-19| 700.53
#2007-09-20| 699.83
#2007-09-21| 700.27
#2007-09-24| 700.55
#2007-09-25| 696.58
#2007-09-26| 700.17
#2007-09-27| 706.61
#2007-09-28| 706.59
#2007-10-01| 717.16
#2007-10-02| 723.00
#2007-10-03| 720.95
#2007-10-04| 721.92
#2007-10-05| 727.50
#2007-10-08| 729.62
#2007-10-09| 735.10
#2007-10-10| 736.99
#2007-10-11| 735.72
#2007-10-12| 733.86
#2007-10-15| 726.48
#2007-10-16| 720.96
#2007-10-17| 726.50
#2007-10-18| 726.61
#2007-10-19| 715.56
#2007-10-22| 712.08
#2007-10-23| 721.97
#2007-10-24| 717.66
#2007-10-25| 721.72
#2007-10-26| 728.10
#2007-10-29| 733.32
#2007-10-30| 732.87
#2007-10-31| 740.74
#2007-11-01| 729.71
#2007-11-02| 723.90
#2007-11-05| 717.12
#2007-11-06| 716.12
#2007-11-07| 703.99
#2007-11-08| 701.47
#2007-11-09| 694.53
#2007-11-12| 691.23
#2007-11-13| 701.06
#2007-11-14| 698.19
#2007-11-15| 692.07
#2007-11-16| 689.20
#2007-11-19| 678.07
#2007-11-20| 680.85
#2007-11-21| 671.82
#2007-11-22| .
#2007-11-23| 682.10
#2007-11-26| 676.19
#2007-11-27| 677.29
#2007-11-28| 691.15
#2007-11-29| 689.30
#2007-11-30| 693.46
#2007-12-03| 689.87
#2007-12-04| 684.26
#2007-12-05| 686.91
#2007-12-06| 692.55
#2007-12-07| 697.82
#2007-12-10| 704.25
#2007-12-11| 698.54
#2007-12-12| 692.26
#2007-12-13| 684.43
#2007-12-14| 677.33
#2007-12-17| 662.67
#2007-12-18| 663.97
#2007-12-19| 657.88
#2007-12-20| 657.41
#2007-12-21| 665.15
#2007-12-24| 668.32
#2007-12-25| .
#2007-12-26| 667.33
#2007-12-27| 660.48
#2007-12-28| 662.13
#2007-12-31| 662.28
#2008-01-01| .
#2008-01-02| 654.67
#2008-01-03| 645.42
#2008-01-04| 630.49
#2008-01-07| 626.20
#2008-01-08| 619.43
#2008-01-09| 617.06
#2008-01-10| 622.52
#2008-01-11| 611.19
#2008-01-14| 615.13
#2008-01-15| 603.79
#2008-01-16| 599.61
#2008-01-17| 594.76
#2008-01-18| 593.92
#2008-01-21| .
#2008-01-22| 586.52
#2008-01-23| 603.41
#2008-01-24| 618.96
#2008-01-25| 614.99
#2008-01-28| 611.96
#2008-01-29| 615.94
#2008-01-30| 610.85
#2008-01-31| 623.91
#2008-02-01| 633.59
#2008-02-04| 626.52
#2008-02-05| 616.44
#2008-02-06| 611.73
#2008-02-07| 616.51
#2008-02-08| 617.01
#2008-02-11| 618.68
#2008-02-12| 626.86
#2008-02-13| 626.59
#2008-02-14| 624.96
#2008-02-15| 621.64
#2008-02-18| .
#2008-02-19| 624.13
#2008-02-20| 619.57
#2008-02-21| 617.01
#2008-02-22| 616.99
#2008-02-25| 626.58
#2008-02-26| 630.76
#2008-02-27| 630.14
#2008-02-28| 619.66
#2008-02-29| 608.72
#2008-03-03| 602.32
#2008-03-04| 604.20
#2008-03-05| 611.74
#2008-03-06| 600.01
#2008-03-07| 592.30
#2008-03-10| 586.29
#2008-03-11| 593.33
#2008-03-12| 594.07
#2008-03-13| 593.56
#2008-03-14| 586.15
#2008-03-17| 572.46
#2008-03-18| 589.36
#2008-03-19| 581.08
#2008-03-20| 590.97
#2008-03-21| .
#2008-03-24| 601.06
#2008-03-25| 612.29
#2008-03-26| 607.61
#2008-03-27| 606.81
#2008-03-28| 601.03
#2008-03-31| 603.53
#2008-04-01| 619.21
#2008-04-02| 621.49
#2008-04-03| 618.21
#2008-04-04| 619.79
#2008-04-07| 621.18
#2008-04-08| 614.90
#2008-04-09| 606.30
#2008-04-10| 607.42
#2008-04-11| 602.26
#2008-04-14| 596.00
#2008-04-15| 591.56
#2008-04-16| 602.62
#2008-04-17| 602.48
#2008-04-18| 607.89
#2008-04-21| 605.24
#2008-04-22| 597.86
#2008-04-23| 596.85
#2008-04-24| 596.56
#2008-04-25| 603.76
#2008-04-28| 604.70
#2008-04-29| 606.97
#2008-04-30| 608.21
#2008-05-01| 613.10
#2008-05-02| 617.73
#2008-05-05| 615.47
#2008-05-06| 615.05
#2008-05-07| 607.48
#2008-05-08| 608.52
#2008-05-09| 604.82
#2008-05-12| 612.44
#2008-05-13| 610.52
#2008-05-14| 608.72
#2008-05-15| 614.05
#2008-05-16| 617.07
#2008-05-19| 615.31
#2008-05-20| 606.01
#2008-05-21| 594.85
#2008-05-22| 593.97
#2008-05-23| 588.54
#2008-05-26| .
#2008-05-27| 591.29
#2008-05-28| 595.47
#2008-05-29| 596.76
#2008-05-30| 600.19
#2008-06-02| 594.00
#2008-06-03| 589.36
#2008-06-04| 595.11
#2008-06-05| 599.21
#2008-06-06| 585.45
#2008-06-09| 581.94
#2008-06-10| 577.57
#2008-06-11| 568.03
#2008-06-12| 566.66
#2008-06-13| 572.28
#2008-06-16| 575.02
#2008-06-17| 573.32
#2008-06-18| 566.59
#2008-06-19| 568.23
#2008-06-20| 558.92
#2008-06-23| 549.71
#2008-06-24| 551.25
#2008-06-25| 561.75
#2008-06-26| 550.68
#2008-06-27| 546.31
#2008-06-30| 545.68
#2008-07-01| 540.59
#2008-07-02| 531.87
#2008-07-03| 531.64
#2008-07-04| .
#2008-07-07| 533.35
#2008-07-08| 541.35
#2008-07-09| 538.17
#2008-07-10| 526.82
#2008-07-11| 519.98
#2008-07-14| 521.46
#2008-07-15| 521.43
#2008-07-16| 538.50
#2008-07-17| 550.21
#2008-07-18| 552.25
#2008-07-21| 550.26
#2008-07-22| 564.08
#2008-07-23| 573.82
#2008-07-24| 555.42
#2008-07-25| 552.47
#2008-07-28| 542.27
#2008-07-29| 550.90
#2008-07-30| 553.68
#2008-07-31| 551.49
#2008-08-01| 549.88
#2008-08-04| 551.63
#2008-08-05| 572.43
#2008-08-06| 571.62
#2008-08-07| 558.10
#2008-08-08| 574.13
#2008-08-11| 582.15
#2008-08-12| 574.94
#2008-08-13| 558.49
#2008-08-14| 565.42
#2008-08-15| 567.27
#2008-08-18| 560.62
#2008-08-19| 546.04
#2008-08-20| 543.10
#2008-08-21| 541.35
#2008-08-22| 550.84
#2008-08-25| 546.94
#2008-08-26| 541.44
#2008-08-27| 541.08
#2008-08-28| 551.59
#2008-08-29| 553.28
#2008-09-01| .
#2008-09-02| 560.65
#2008-09-03| 555.89
#2008-09-04| 543.36
#2008-09-05| 541.57
#2008-09-08| 553.02
#2008-09-09| 547.75
#2008-09-10| 542.95
#2008-09-11| 543.58
#2008-09-12| 547.14
#2008-09-15| 541.44
#2008-09-16| 543.03
#2008-09-17| 528.31
#2008-09-18| 535.84
#2008-09-19| 549.89
#2008-09-22| 533.55
#2008-09-23| 525.56
#2008-09-24| 521.71
#2008-09-25| 521.07
#2008-09-26| 520.16
#2008-09-29| 497.74
#2008-09-30| 502.63
#2008-10-01| 506.97
#2008-10-02| 494.21
#2008-10-03| 483.48
#2008-10-06| 460.81
#2008-10-07| 446.28
#2008-10-08| 431.01
#2008-10-09| 419.48
#2008-10-10| 404.79
#2008-10-13| 429.95
#2008-10-14| 440.51
#2008-10-15| 420.29
#2008-10-16| 419.05
#2008-10-17| 423.53
#2008-10-20| 435.99
#2008-10-21| 431.38
#2008-10-22| 416.49
#2008-10-23| 411.86
#2008-10-24| 396.99
#2008-10-27| 383.02
#2008-10-28| 400.27
#2008-10-29| 411.49
#2008-10-30| 425.18
#2008-10-31| 423.75
#2008-11-03| 423.78
#2008-11-04| 435.26
#2008-11-05| 428.38
#2008-11-06| 410.66
#2008-11-07| 412.53
#2008-11-10| 412.69
#2008-11-11| 402.23
#2008-11-12| 390.22
#2008-11-13| 396.43
#2008-11-14| 391.63
#2008-11-17| 389.09
#2008-11-18| 389.25
#2008-11-19| 379.24
#2008-11-20| 364.53
#2008-11-21| 371.07
#2008-11-24| 384.01
#2008-11-25| 393.62
#2008-11-26| 403.03
#2008-11-27| .
#2008-11-28| 409.02
#2008-12-01| 390.65
#2008-12-02| 396.89
#2008-12-03| 404.82
#2008-12-04| 407.87
#2008-12-05| 411.34
#2008-12-08| 421.36
#2008-12-09| 417.73
#2008-12-10| 422.63
#2008-12-11| 417.81
#2008-12-12| 416.09
#2008-12-15| 420.34
#2008-12-16| 432.38
#2008-12-17| 444.12
#2008-12-18| 442.33
#2008-12-19| 438.30
#2008-12-22| 434.21
#2008-12-23| 433.43
#2008-12-24| 434.53
#2008-12-25| .
#2008-12-26| 435.00
#2008-12-29| 435.66
#2008-12-30| 441.36
#2008-12-31| 444.25
#2009-01-01| .
#2009-01-02| 456.21
#2009-01-05| 456.10
#2009-01-06| 452.72
#2009-01-07| 442.66
#2009-01-08| 442.20
#2009-01-09| 438.54
#2009-01-12| 432.69
#2009-01-13| 424.96
#2009-01-14| 413.67
#2009-01-15| 412.37
#2009-01-16| 420.86
#2009-01-19| .
#2009-01-20| 401.02
#2009-01-21| 405.50
#2009-01-22| 407.42
#2009-01-23| 400.27
#2009-01-26| 403.25
#2009-01-27| 406.42
#2009-01-28| 412.31
#2009-01-29| 402.75
#2009-01-30| 396.56
#2009-02-02| 389.38
#2009-02-03| 393.79
#2009-02-04| 393.89
#2009-02-05| 395.85
#2009-02-06| 402.13
#2009-02-09| 401.44
#2009-02-10| 391.74
#2009-02-11| 390.53
#2009-02-12| 389.14
#2009-02-13| 388.57
#2009-02-16| .
#2009-02-17| 377.49
#2009-02-18| 374.10
#2009-02-19| 372.17
#2009-02-20| 367.32
#2009-02-23| 364.45
#2009-02-24| 366.79
#2009-02-25| 363.36
#2009-02-26| 360.02
#2009-02-27| 360.27
#2009-03-02| 349.19
#2009-03-03| 346.76
#2009-03-04| 352.27
#2009-03-05| 341.18
#2009-03-06| 342.14
#2009-03-09| 338.49
#2009-03-10| 350.15
#2009-03-11| 349.50
#2009-03-12| 352.15
#2009-03-13| 356.98
#2009-03-16| 357.36
#2009-03-17| 364.54
#2009-03-18| 371.23
#2009-03-19| 378.11
#2009-03-20| 369.97
#2009-03-23| 383.62
#2009-03-24| 381.94
#2009-03-25| 385.46
#2009-03-26| 390.00
#2009-03-27| 382.45
#2009-03-30| 373.56
#2009-03-31| 374.91
#2009-04-01| 380.04
#2009-04-02| 395.52
#2009-04-03| 396.92
#2009-04-06| 393.94
#2009-04-07| 388.59
#2009-04-08| 392.59
#2009-04-09| 403.19
#2009-04-10| .
#2009-04-13| 401.98
#2009-04-14| 401.46
#2009-04-15| 399.35
#2009-04-16| 405.81
#2009-04-17| 408.82
#2009-04-20| 397.18
#2009-04-21| 402.96
#2009-04-22| 403.84
#2009-04-23| 413.20
#2009-04-24| 415.70
#2009-04-27| 404.23
#2009-04-28| 402.34
#2009-04-29| 408.85
#2009-04-30| 413.01
#2009-05-01| 409.79
#2009-05-04| 420.64
#2009-05-05| 427.05
#2009-05-06| 430.88
#2009-05-07| 427.07
#2009-05-08| 430.04
#2009-05-11| 427.57
#2009-05-12| 425.70
#2009-05-13| 418.57
#2009-05-14| 418.03
#2009-05-15| 418.74
#2009-05-18| 422.78
#2009-05-19| 427.62
#2009-05-20| 431.46
#2009-05-21| 427.55
#2009-05-22| 430.23
#2009-05-25| .
#2009-05-26| 439.62
#2009-05-27| 437.56
#2009-05-28| 434.11
#2009-05-29| 441.81
#2009-06-01| 451.10
#2009-06-02| 452.68
#2009-06-03| 452.08
#2009-06-04| 448.12
#2009-06-05| 444.01
#2009-06-08| 438.03
#2009-06-09| 442.80
#2009-06-10| 439.27
#2009-06-11| 436.42
#2009-06-12| 437.93
#2009-06-15| 431.61
#2009-06-16| 428.96
#2009-06-17| 427.97
#2009-06-18| 428.84
#2009-06-19| 434.34
#2009-06-22| 424.58
#2009-06-23| 422.68
#2009-06-24| 426.33
#2009-06-25| 429.61
#2009-06-26| 431.01
#2009-06-29| 432.51
#2009-06-30| 430.20
#2009-07-01| 434.33
#2009-07-02| 427.33
#2009-07-03| .
#2009-07-06| 425.23
#2009-07-07| 422.62
#2009-07-08| 421.18
#2009-07-09| 424.35
#2009-07-10| 423.78
#2009-07-13| 425.94
#2009-07-14| 428.49
#2009-07-15| 431.52
#2009-07-16| 432.93
#2009-07-17| 432.40
#2009-07-20| 439.05
#2009-07-21| 439.60
#2009-07-22| 443.07
#2009-07-23| 440.61
#2009-07-24| 440.77
#2009-07-27| 439.97
#2009-07-28| 442.14
#2009-07-29| 438.95
#2009-07-30| 442.16
#2009-07-31| 443.91
#2009-08-03| 451.38
#2009-08-04| 454.95
#2009-08-05| 458.54
#2009-08-06| 456.64
#2009-08-07| 458.45
#2009-08-10| 460.04
#2009-08-11| 456.95
#2009-08-12| 457.97
#2009-08-13| 462.01
#2009-08-14| 458.75
#2009-08-17| 446.99
#2009-08-18| 452.41
#2009-08-19| 453.84
#2009-08-20| 460.72
#2009-08-21| 465.99
#2009-08-24| 466.89
#2009-08-25| 470.75
#2009-08-26| 471.39
#2009-08-27| 471.38
#2009-08-28| 473.95
#2009-08-31| 470.36
#2009-09-01| 462.25
#2009-09-02| 461.12
#2009-09-03| 465.02
#2009-09-04| 468.09
#2009-09-07| .
#2009-09-08| 479.05
#2009-09-09| 482.46
#2009-09-10| 487.23
#2009-09-11| 490.33
#2009-09-14| 488.26
#2009-09-15| 490.82
#2009-09-16| 497.78
#2009-09-17| 498.72
#2009-09-18| 499.79
#2009-09-21| 495.17
#2009-09-22| 500.60
#2009-09-23| 497.17
#2009-09-24| 494.26
#2009-09-25| 492.76
#2009-09-28| 494.89
#2009-09-29| 493.55
#2009-09-30| 498.89
#2009-10-01| 488.84
#2009-10-02| 483.81
#2009-10-05| 487.66
#2009-10-06| 493.59
#2009-10-07| 490.96
#2009-10-08| 496.89
#2009-10-09| 494.49
#2009-10-12| 495.59
#2009-10-13| 494.31
#2009-10-14| 501.89
#2009-10-15| 501.35
#2009-10-16| 497.66
#2009-10-19| 501.93
#2009-10-20| 500.76
#2009-10-21| 496.70
#2009-10-22| 495.00
#2009-10-23| 490.67
#2009-10-26| 487.38
#2009-10-27| 477.29
#2009-10-28| 467.50
#2009-10-29| 473.31
#2009-10-30| 467.61
#2009-11-02| 466.88
#2009-11-03| 467.33
#2009-11-04| 473.70
#2009-11-05| 479.64
#2009-11-06| 484.13
#2009-11-09| 491.37
#2009-11-10| 491.07
#2009-11-11| 493.67
#2009-11-12| 489.77
#2009-11-13| 496.41
#2009-11-16| 502.87
#2009-11-17| 501.49
#2009-11-18| 501.85
#2009-11-19| 493.20
#2009-11-20| 491.74
#2009-11-23| 495.96
#2009-11-24| 492.46
#2009-11-25| 499.79
#2009-11-26| .
#2009-11-27| 492.41
#2009-11-30| 497.27
#2009-12-01| 503.70
#2009-12-02| 504.14
#2009-12-03| 505.67
#2009-12-04| 504.43
#2009-12-07| 503.28
#2009-12-08| 500.32
#2009-12-09| 499.24
#2009-12-10| 500.54
#2009-12-11| 505.32
#2009-12-14| 510.47
#2009-12-15| 507.20
#2009-12-16| 513.07
#2009-12-17| 505.42
#2009-12-18| 506.07
#2009-12-21| 507.22
#2009-12-22| 508.25
#2009-12-23| 511.54
#2009-12-24| 510.86
#2009-12-25| .
#2009-12-28| 511.18
#2009-12-29| 512.41
#2009-12-30| 506.71
#2009-12-31| 505.31
#2010-01-01| .
#2010-01-04| 512.58
#2010-01-05| 516.91
#2010-01-06| 513.28
#2010-01-07| 513.78
#2010-01-08| 517.02
#2010-01-11| 522.07
#2010-01-12| 520.79
#2010-01-13| 522.81
#2010-01-14| 528.17
#2010-01-15| 524.75
#2010-01-18| .
#2010-01-19| 527.95
#2010-01-20| 522.63
#2010-01-21| 521.30
#2010-01-22| 516.40
#2010-01-25| 514.72
#2010-01-26| 513.98
#2010-01-27| 511.91
#2010-01-28| 508.19
#2010-01-29| 501.59
#2010-02-01| 509.75
#2010-02-02| 513.50
#2010-02-03| 514.20
#2010-02-04| 501.71
#2010-02-05| 497.46
#2010-02-08| 497.76
#2010-02-09| 501.72
#2010-02-10| 501.20
#2010-02-11| 504.17
#2010-02-12| 503.82
#2010-02-15| .
#2010-02-16| 509.06
#2010-02-17| 514.06
#2010-02-18| 512.10
#2010-02-19| 510.55
#2010-02-22| 513.67
#2010-02-23| 511.73
#2010-02-24| 514.43
#2010-02-25| 512.29
#2010-02-26| 515.96
#2010-03-01| 519.10
#2010-03-02| 521.43
#2010-03-03| 521.81
#2010-03-04| 518.97
#2010-03-05| 525.62
#2010-03-08| 528.84
#2010-03-09| 529.64
#2010-03-10| 533.10
#2010-03-11| 534.93
#2010-03-12| 537.83
#2010-03-15| 536.28
#2010-03-16| 541.64
#2010-03-17| 544.89
#2010-03-18| 542.35
#2010-03-19| 540.66
#2010-03-22| 545.17
#2010-03-23| 548.71
#2010-03-24| 544.75
#2010-03-25| 546.24
#2010-03-26| 549.41
#2010-03-29| 551.90
#2010-03-30| 553.48
#2010-03-31| 551.90
#2010-04-01| 557.89
#2010-04-02| .
#2010-04-05| 561.59
#2010-04-06| 564.73
#2010-04-07| 564.20
#2010-04-08| 567.09
#2010-04-09| 571.59
#2010-04-12| 572.64
#2010-04-13| 571.46
#2010-04-14| 576.62
#2010-04-15| 577.99
#2010-04-16| 570.75
#2010-04-19| 565.25
#2010-04-20| 572.33
#2010-04-21| 573.91
#2010-04-22| 579.16
#2010-04-23| 584.11
#2010-04-26| 589.53
#2010-04-27| 577.91
#2010-04-28| 568.14
#2010-04-29| 579.09
#2010-04-30| 574.66
#2010-05-03| 579.15
#2010-05-04| 563.31
#2010-05-05| 555.85
#2010-05-06| 541.82
#2010-05-07| 529.80
#2010-05-10| 553.87
#2010-05-11| 551.01
#2010-05-12| 561.65
#2010-05-13| 558.33
#2010-05-14| 547.80
#2010-05-17| 544.43
#2010-05-18| 542.22
#2010-05-19| 533.70
#2010-05-20| 519.56
#2010-05-21| 521.89
#2010-05-24| 519.36
#2010-05-25| 516.73
#2010-05-26| 517.08
#2010-05-27| 530.75
#2010-05-28| 528.85
#2010-05-31| .
#2010-06-01| 525.82
#2010-06-02| 532.46
#2010-06-03| 539.42
#2010-06-04| 525.56
#2010-06-07| 515.20
#2010-06-08| 519.48
#2010-06-09| 523.53
#2010-06-10| 534.71
#2010-06-11| 537.10
#2010-06-14| 543.59
#2010-06-15| 552.54
#2010-06-16| 552.23
#2010-06-17| 550.84
#2010-06-18| 550.18
#2010-06-21| 550.25
#2010-06-22| 540.86
#2010-06-23| 538.99
#2010-06-24| 532.01
#2010-06-25| 531.89
#2010-06-28| 529.94
#2010-06-29| 514.58
#2010-06-30| 510.34
#2010-07-01| 512.84
#2010-07-02| 508.38
#2010-07-05| .
#2010-07-06| 512.19
#2010-07-07| 521.03
#2010-07-08| 528.31
#2010-07-09| 531.73
#2010-07-12| 531.35
#2010-07-13| 541.10
#2010-07-14| 543.08
#2010-07-15| 543.02
#2010-07-16| 534.14
#2010-07-19| 532.13
#2010-07-20| 537.51
#2010-07-21| 533.99
#2010-07-22| 545.77
#2010-07-23| 548.69
#2010-07-26| 556.48
#2010-07-27| 552.96
#2010-07-28| 552.28
#2010-07-29| 550.77
#2010-07-30| 550.63
#2010-08-02| 560.69
#2010-08-03| 561.45
#2010-08-04| 564.88
#2010-08-05| 565.03
#2010-08-06| 568.82
#2010-08-09| 573.32
#2010-08-10| 564.64
#2010-08-11| 549.95
#2010-08-12| 549.06
#2010-08-13| 548.68
#2010-08-16| 551.62
#2010-08-17| 558.28
#2010-08-18| 559.83
#2010-08-19| 555.49
#2010-08-20| 550.38
#2010-08-23| 549.57
#2010-08-24| 542.78
#2010-08-25| 543.85
#2010-08-26| 545.66
#2010-08-27| 551.48
#2010-08-30| 548.88
#2010-08-31| 547.40
#2010-09-01| 563.26
#2010-09-02| 571.96
#2010-09-03| 576.59
#2010-09-06| .
#2010-09-07| 575.07
#2010-09-08| 578.59
#2010-09-09| 579.26
#2010-09-10| 580.56
#2010-09-13| 587.16
#2010-09-14| 586.97
#2010-09-15| 586.51
#2010-09-16| 584.66
#2010-09-17| 584.42
#2010-09-20| 592.41
#2010-09-21| 593.13
#2010-09-22| 591.37
#2010-09-23| 586.58
#2010-09-24| 595.48
#2010-09-27| 597.48
#2010-09-28| 598.81
#2010-09-29| 598.64
#2010-09-30| 595.00
#2010-10-01| 597.11
#2010-10-04| 594.42
#2010-10-05| 606.18
#2010-10-06| 607.57
#2010-10-07| 607.38
#2010-10-08| 611.12
#2010-10-11| 611.31
#2010-10-12| 612.50
#2010-10-13| 616.86
#2010-10-14| 619.76
#2010-10-15| 619.43
#2010-10-18| 620.91
#2010-10-19| 613.64
#2010-10-20| 621.84
#2010-10-21| 623.58
#2010-10-22| 629.94
#2010-10-25| 635.15
#2010-10-26| 636.92
#2010-10-27| 629.97
#2010-10-28| 635.56
#2010-10-29| 636.86
#2010-11-01| 637.99
#2010-11-02| 643.42
#2010-11-03| 645.65
#2010-11-04| 656.29
#2010-11-05| 659.10
#2010-11-08| 660.25
#2010-11-09| 657.23
#2010-11-10| 652.80
#2010-11-11| 653.93
#2010-11-12| 645.36
#2010-11-15| 644.03
#2010-11-16| 630.39
#2010-11-17| 632.26
#2010-11-18| 642.57
#2010-11-19| 644.48
#2010-11-22| 647.24
#2010-11-23| 637.01
#2010-11-24| 647.09
#2010-11-25| .
#2010-11-26| 642.22
#2010-11-29| 639.06
#2010-11-30| 636.89
#2010-12-01| 647.33
#2010-12-02| 652.61
#2010-12-03| 656.49
#2010-12-06| 656.22
#2010-12-07| 657.38
#2010-12-08| 653.21
#2010-12-09| 652.79
#2010-12-10| 652.63
#2010-12-13| 650.71
#2010-12-14| 648.28
#2010-12-15| 641.86
#2010-12-16| 645.06
#2010-12-17| 645.99
#2010-12-20| 647.92
#2010-12-21| 652.66
#2010-12-22| 653.47
#2010-12-23| 651.91
#2010-12-24| .
#2010-12-27| 650.35
#2010-12-28| 650.78
#2010-12-29| 654.45
#2010-12-30| 652.37
#2010-12-31| 653.99
#2011-01-03| 658.95
#2011-01-04| 657.07
#2011-01-05| 657.56
#2011-01-06| 657.93
#2011-01-07| 662.76
#2011-01-10| 659.92
#2011-01-11| 658.87
#2011-01-12| 660.80
#2011-01-13| 662.47
#2011-01-14| 665.99
#2011-01-17| .
#2011-01-18| 666.26
#2011-01-19| 663.24
#2011-01-20| 654.66
#2011-01-21| 653.88
#2011-01-24| 657.24
#2011-01-25| 655.87
#2011-01-26| 658.93
#2011-01-27| 657.55
#2011-01-28| 645.58
#2011-01-31| 646.75
#2011-02-01| 654.26
#2011-02-02| 654.71
#2011-02-03| 656.87
#2011-02-04| 655.92
#2011-02-07| 656.89
#2011-02-08| 663.75
#2011-02-09| 663.65
#2011-02-10| 660.85
#2011-02-11| 663.78
#2011-02-14| 665.71
#2011-02-15| 665.84
#2011-02-16| 667.53
#2011-02-17| 670.12
#2011-02-18| 669.91
#2011-02-21| .
#2011-02-22| 652.63
#2011-02-23| 645.31
#2011-02-24| 644.25
#2011-02-25| 651.00
#2011-02-28| 653.88
#2011-03-01| 646.08
#2011-03-02| 642.63
#2011-03-03| 651.85
#2011-03-04| 650.14
#2011-03-07| 646.97
#2011-03-08| 651.40
#2011-03-09| 654.79
#2011-03-10| 651.87
#2011-03-11| 649.45
#2011-03-14| 636.92
#2011-03-15| 619.71
#2011-03-16| 617.70
#2011-03-17| 621.09
#2011-03-18| 622.99
#2011-03-21| 632.36
#2011-03-22| 632.58
#2011-03-23| 635.65
#2011-03-24| 641.97
#2011-03-25| 643.77
#2011-03-28| 638.54
#2011-03-29| 640.31
#2011-03-30| 648.04
#2011-03-31| 645.74
#2011-04-01| 645.08
#2011-04-04| 646.88
#2011-04-05| 644.57
#2011-04-06| 644.99
#2011-04-07| 641.17
#2011-04-08| 639.32
#2011-04-11| 639.25
#2011-04-12| 640.58
#2011-04-13| 644.96
#2011-04-14| 645.29
#2011-04-15| 648.38
#2011-04-18| 645.57
#2011-04-19| 647.11
#2011-04-20| 656.91
#2011-04-21| 659.04
#2011-04-22| .
#2011-04-25| 657.99
#2011-04-26| 658.43
#2011-04-27| 661.64
#2011-04-28| 665.71
#2011-04-29| 667.47
#2011-05-02| 671.73
#2011-05-03| 668.40
#2011-05-04| 665.09
#2011-05-05| 668.55
#2011-05-06| 671.04
#2011-05-09| 669.08
#2011-05-10| 675.79
#2011-05-11| 676.27
#2011-05-12| 675.39
#2011-05-13| 672.70
#2011-05-16| 665.40
#2011-05-17| 662.91
#2011-05-18| 670.64
#2011-05-19| 676.37
#2011-05-20| 673.07
#2011-05-23| 662.63
#2011-05-24| 661.42
#2011-05-25| 662.80
#2011-05-26| 667.57
#2011-05-27| 668.82
#2011-05-30| .
#2011-05-31| 672.26
#2011-06-01| 665.29
#2011-06-02| 662.53
#2011-06-03| 657.52
#2011-06-06| 651.10
#2011-06-07| 651.69
#2011-06-08| 645.24
#2011-06-09| 645.48
#2011-06-10| 637.02
#2011-06-13| 636.11
#2011-06-14| 644.39
#2011-06-15| 637.35
#2011-06-16| 632.00
#2011-06-17| 636.30
#2011-06-20| 638.25
#2011-06-21| 650.79
#2011-06-22| 649.79
#2011-06-23| 649.73
#2011-06-24| 647.90
#2011-06-27| 650.67
#2011-06-28| 661.71
#2011-06-29| 665.32
#2011-06-30| 669.54
#2011-07-01| 680.02
#2011-07-04| .
#2011-07-05| 683.92
#2011-07-06| 682.42
#2011-07-07| 687.43
#2011-07-08| 686.74
#2011-07-11| 675.60
#2011-07-12| 669.79
#2011-07-13| 675.37
#2011-07-14| 670.35
#2011-07-15| 671.65
#2011-07-18| 664.68
#2011-07-19| 674.68
#2011-07-20| 674.65
#2011-07-21| 680.24
#2011-07-22| 687.60
#2011-07-25| 683.08
#2011-07-26| 684.91
#2011-07-27| 675.92
#2011-07-28| 671.11
#2011-07-29| 671.55
#2011-08-01| 670.35
#2011-08-02| 651.77
#2011-08-03| 652.08
#2011-08-04| 626.44
#2011-08-05| 623.44
#2011-08-08| 595.08
#2011-08-09| 612.76
#2011-08-10| 599.48
#2011-08-11| 618.36
#2011-08-12| 623.64
#2011-08-15| 634.04
#2011-08-16| 631.16
#2011-08-17| 633.04
#2011-08-18| 606.51
#2011-08-19| 601.40
#2011-08-22| 598.82
#2011-08-23| 613.78
#2011-08-24| 619.87
#2011-08-25| 609.40
#2011-08-26| 619.18
#2011-08-29| 633.80
#2011-08-30| 639.90
#2011-08-31| 646.47
#2011-09-01| 640.76
#2011-09-02| 629.97
#2011-09-05| .
#2011-09-06| 623.74
#2011-09-07| 636.77
#2011-09-08| 634.76
#2011-09-09| 618.05
#2011-09-12| 617.27
#2011-09-13| 622.90
#2011-09-14| 630.21
#2011-09-15| 636.35
#2011-09-16| 638.67
#2011-09-19| 638.72
#2011-09-20| 638.24
#2011-09-21| 627.41
#2011-09-22| 607.37
#2011-09-23| 613.60
#2011-09-26| 619.00
#2011-09-27| 629.12
#2011-09-28| 619.91
#2011-09-29| 614.98
#2011-09-30| 597.69
#2011-10-03| 582.13
#2011-10-04| 585.32
#2011-10-05| 589.27
#2011-10-06| 605.80
#2011-10-07| 606.90
#2011-10-10| 622.16
#2011-10-11| 626.28
#2011-10-12| 630.60
#2011-10-13| 630.96
#2011-10-14| 633.23
#2011-10-17| 628.63
#2011-10-18| 631.69
#2011-10-19| 627.34
#2011-10-20| 623.51
#2011-10-21| 637.32
#2011-10-24| 649.53
#2011-10-25| 640.03
#2011-10-26| 641.89
#2011-10-27| 664.44
#2011-10-28| 665.47
#2011-10-31| 652.49
#2011-11-01| 637.60
#2011-11-02| 642.69
#2011-11-03| 648.12
#2011-11-04| 651.72
#2011-11-07| 652.31
#2011-11-08| 656.06
#2011-11-09| 643.15
#2011-11-10| 639.54
#2011-11-11| 651.24
#2011-11-14| 647.32
#2011-11-15| 648.28
#2011-11-16| 638.50
#2011-11-17| 631.28
#2011-11-18| 629.91
#2011-11-21| 621.08
#2011-11-22| 620.85
#2011-11-23| 608.70
#2011-11-24| .
#2011-11-25| 605.70
#2011-11-28| 619.69
#2011-11-29| 623.22
#2011-11-30| 642.67
#2011-12-01| 644.82
#2011-12-02| 646.65
#2011-12-05| 649.96
#2011-12-06| 645.36
#2011-12-07| 649.11
#2011-12-08| 640.51
#2011-12-09| 645.56
#2011-12-12| 643.49
#2011-12-13| 635.96
#2011-12-14| 627.97
#2011-12-15| 631.94
#2011-12-16| 635.56
#2011-12-19| 629.43
#2011-12-20| 641.82
#2011-12-21| 643.55
#2011-12-22| 643.76
#2011-12-23| 650.09
#2011-12-26| .
#2011-12-27| 652.86
#2011-12-28| 645.74
#2011-12-29| 650.29
#2011-12-30| 651.37
#2012-01-02| .
#2012-01-03| 655.69
#2012-01-04| 657.20
#2012-01-05| 654.52
#2012-01-06| 653.77
#2012-01-09| 653.06
#2012-01-10| 659.50
#2012-01-11| 663.50
#2012-01-12| 665.53
#2012-01-13| 665.00
#2012-01-16| .
#2012-01-17| 665.42
#2012-01-18| 672.87
#2012-01-19| 676.88
#2012-01-20| 677.75
#2012-01-23| 678.50
#2012-01-24| 674.97
#2012-01-25| 679.73
#2012-01-26| 684.72
#2012-01-27| 686.06
#2012-01-30| 685.32
#2012-01-31| 687.65
#2012-02-01| 694.43
#2012-02-02| 696.18
#2012-02-03| 703.97
#2012-02-06| 701.17
#2012-02-07| 703.80
#2012-02-08| 704.25
#2012-02-09| 705.49
#2012-02-10| 699.43
#2012-02-13| 702.95
#2012-02-14| 699.57
#2012-02-15| 698.83
#2012-02-16| 700.06
#2012-02-17| 704.84
#2012-02-20| .
#2012-02-21| 703.22
#2012-02-22| 701.84
#2012-02-23| 702.18
#2012-02-24| 702.30
#2012-02-27| 700.96
#2012-02-28| 708.17
#2012-02-29| 708.85
#2012-03-01| 712.19
#2012-03-02| 714.71
#2012-03-05| 712.49
#2012-03-06| 703.31
#2012-03-07| 709.79
#2012-03-08| 713.59
#2012-03-09| 712.83
#2012-03-12| 709.60
#2012-03-13| 720.39
#2012-03-14| 717.60
#2012-03-15| 723.59
#2012-03-16| 724.82
#2012-03-19| 729.64
#2012-03-20| 726.28
#2012-03-21| 725.64
#2012-03-22| 727.71
#2012-03-23| 729.16
#2012-03-26| 737.41
#2012-03-27| 738.10
#2012-03-28| 733.71
#2012-03-29| 731.35
#2012-03-30| 733.78
#2012-04-02| 736.01
#2012-04-03| 738.38
#2012-04-04| 726.47
#2012-04-05| 732.31
#2012-04-06| .
#2012-04-09| 732.34
#2012-04-10| 720.50
#2012-04-11| 727.69
#2012-04-12| 734.87
#2012-04-13| 733.33
#2012-04-16| 727.55
#2012-04-17| 733.10
#2012-04-18| 739.10
#2012-04-19| 731.98
#2012-04-20| 733.36
#2012-04-23| 724.30
#2012-04-24| 722.29
#2012-04-25| 733.63
#2012-04-26| 740.78
#2012-04-27| 744.01
#2012-04-30| 743.30
#2012-05-01| 745.13
#2012-05-02| 748.19
#2012-05-03| 740.90
#2012-05-04| 732.83
#2012-05-07| 729.61
#2012-05-08| 720.25
#2012-05-09| 713.70
#2012-05-10| 712.54
#2012-05-11| 712.18
#2012-05-14| 700.70
#2012-05-15| 698.15
#2012-05-16| 695.46
#2012-05-17| 682.07
#2012-05-18| 674.67
#2012-05-21| 687.29
#2012-05-22| 689.38
#2012-05-23| 688.73
#2012-05-24| 689.46
#2012-05-25| 687.63
#2012-05-28| .
#2012-05-29| 696.65
#2012-05-30| 687.56
#2012-05-31| 686.93
#2012-06-01| 664.57
#2012-06-04| 663.44
#2012-06-05| 667.13
#2012-06-06| 678.90
#2012-06-07| 679.81
#2012-06-08| 677.40
#2012-06-11| 672.34
#2012-06-12| 676.33
#2012-06-13| 673.86
#2012-06-14| 679.60
#2012-06-15| 684.79
#2012-06-18| 689.33
#2012-06-19| 697.58
#2012-06-20| 699.47
#2012-06-21| 690.12
#2012-06-22| 689.24
#2012-06-25| 681.57
#2012-06-26| 684.27
#2012-06-27| 683.85
#2012-06-28| 681.43
#2012-06-29| 694.36
#2012-07-02| 695.24
#2012-07-03| 695.81
#2012-07-04| .
#2012-07-05| 696.26
#2012-07-06| 693.82
#2012-07-09| 690.86
#2012-07-10| 687.49
#2012-07-11| 685.71
#2012-07-12| 682.27
#2012-07-13| 689.04
#2012-07-16| 687.81
#2012-07-17| 691.43
#2012-07-18| 693.88
#2012-07-19| 701.52
#2012-07-20| 688.00
#2012-07-23| 674.01
#2012-07-24| 670.10
#2012-07-25| 665.21
#2012-07-26| 673.84
#2012-07-27| 682.06
#2012-07-30| 686.36
#2012-07-31| 680.51
#2012-08-01| 678.09
#2012-08-02| 676.39
#2012-08-03| 685.72
#2012-08-06| 687.94
#2012-08-07| 694.47
#2012-08-08| 682.48
#2012-08-09| 681.28
#2012-08-10| 681.55
#2012-08-13| 679.40
#2012-08-14| 681.89
#2012-08-15| 685.69
#2012-08-16| 689.13
#2012-08-17| 690.86
#2012-08-20| 691.97
#2012-08-21| 694.92
#2012-08-22| 693.35
#2012-08-23| 694.11
#2012-08-24| 694.21
#2012-08-27| 695.35
#2012-08-28| 696.37
#2012-08-29| 698.71
#2012-08-30| 695.79
#2012-08-31| 697.28
#2012-09-03| .
#2012-09-04| 692.21
#2012-09-05| 692.11
#2012-09-06| 702.98
#2012-09-07| 713.68
#2012-09-10| 712.92
#2012-09-11| 716.08
#2012-09-12| 719.66
#2012-09-13| 725.76
#2012-09-14| 726.94
#2012-09-17| 726.36
#2012-09-18| 724.55
#2012-09-19| 727.72
#2012-09-20| 726.75
#2012-09-21| 730.02
#2012-09-24| 727.39
#2012-09-25| 725.40
#2012-09-26| 721.67
#2012-09-27| 725.77
#2012-09-28| 718.76
#2012-10-01| 719.85
#2012-10-02| 716.16
#2012-10-03| 716.45
#2012-10-04| 719.39
#2012-10-05| 719.16
#2012-10-08| 718.11
#2012-10-09| 712.16
#2012-10-10| 711.57
#2012-10-11| 712.53
#2012-10-12| 713.59
#2012-10-15| 717.82
#2012-10-16| 723.72
#2012-10-17| 726.63
#2012-10-18| 724.06
#2012-10-19| 709.47
#2012-10-22| 708.59
#2012-10-23| 702.47
#2012-10-24| 699.94
#2012-10-25| 706.21
#2012-10-26| 706.25
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 707.17
#2012-11-01| 713.51
#2012-11-02| 721.42
#2012-11-05| 721.02
#2012-11-06| 726.05
#2012-11-07| 720.26
#2012-11-08| 710.31
#2012-11-09| 711.50
#2012-11-12| 710.77
#2012-11-13| 708.98
#2012-11-14| 699.96
#2012-11-15| 696.14
#2012-11-16| 698.30
#2012-11-19| 709.50
#2012-11-20| 712.44
#2012-11-21| 713.82
#2012-11-22| .
#2012-11-23| 722.20
#2012-11-26| 720.40
#2012-11-27| 722.70
#2012-11-28| 728.65
#2012-11-29| 732.87
#2012-11-30| 727.77
#2012-12-03| 727.68
#2012-12-04| 724.43
#2012-12-05| 723.33
#2012-12-06| 731.20
#2012-12-07| 730.84
#2012-12-10| 729.86
#2012-12-11| 732.52
#2012-12-12| 735.05
#2012-12-13| 733.72
#2012-12-14| 734.52
#2012-12-17| 740.74
#2012-12-18| 745.78
#2012-12-19| 746.70
#2012-12-20| 747.34
#2012-12-21| 741.18
#2012-12-24| 738.76
#2012-12-25| 738.34
#2012-12-26| 734.03
#2012-12-27| 736.46
#2012-12-28| 731.38
#2012-12-31| 738.56
#2013-01-01| 738.56
#2013-01-02| 754.10
#2013-01-03| 757.91
#2013-01-04| 760.67
#2013-01-07| 763.12
#2013-01-08| 762.86
#2013-01-09| 761.47
#2013-01-10| 764.71
#2013-01-11| 766.08
#2013-01-14| 764.91
#2013-01-15| 768.65
#2013-01-16| 766.81
#2013-01-17| 769.18
#2013-01-18| 771.89
#2013-01-21| 773.02
#2013-01-22| 776.87
#2013-01-23| 776.05
#2013-01-24| 777.18
#2013-01-25| 785.43
#2013-01-28| 784.53
#2013-01-29| 783.57
#2013-01-30| 786.41
#2013-01-31| 788.58
#2013-02-01| 794.33
#2013-02-04| 786.09
#2013-02-05| 783.99
#2013-02-06| 786.33
#2013-02-07| 786.76
#2013-02-08| 794.91
#2013-02-11| 790.47
#2013-02-12| 794.55
#2013-02-13| 790.85
#2013-02-14| 789.45
#2013-02-15| 787.88
#2013-02-18| 789.25
#2013-02-19| 789.67
#2013-02-20| 783.54
#2013-02-21| 778.57
#2013-02-22| 785.89
#2013-02-25| 781.63
#2013-02-26| 782.30
#2013-02-27| 788.89
#2013-02-28| 792.83
#2013-03-01| 794.59
#2013-03-04| 800.23
#2013-03-05| 805.67
#2013-03-06| 812.04
#2013-03-07| 812.60
#2013-03-08| 814.10
#2013-03-11| 819.32
#2013-03-12| 818.03
#2013-03-13| 819.13
#2013-03-14| 821.04
#2013-03-15| 826.06
#2013-03-18| 816.78
#2013-03-19| 819.11
#2013-03-20| 823.87
#2013-03-21| 822.34
#2013-03-22| 824.22
#2013-03-25| 822.86
#2013-03-26| 827.67
#2013-03-27| 828.03
#2013-03-28| 831.30
#2013-03-29| 831.41
#2013-04-01| 822.28
#2013-04-02| 825.61
#2013-04-03| 825.32
#2013-04-04| 824.34
#2013-04-05| 824.37
#2013-04-08| 831.46
#2013-04-09| 829.36
#2013-04-10| 838.00
#2013-04-11| 846.34
#2013-04-12| 848.47
#2013-04-15| 834.90
#2013-04-16| 839.86
#2013-04-17| 835.33
#2013-04-18| 826.85
#2013-04-19| 826.25
#2013-04-22| 828.42
#2013-04-23| 834.98
#2013-04-24| 840.85
#2013-04-25| 849.36
#2013-04-26| 848.21
#2013-04-29| 851.94
#2013-04-30| 855.12
#2013-05-01| 853.52
#2013-05-02| 858.15
#2013-05-03| 864.83
#2013-05-06| 865.31
#2013-05-07| 868.82
#2013-05-08| 871.00
#2013-05-09| 864.13
#2013-05-10| 868.64
#2013-05-13| 866.89
#2013-05-14| 871.38
#2013-05-15| 875.12
#2013-05-16| 872.20
#2013-05-17| 874.46
#2013-05-20| 879.76
#2013-05-21| 874.95
#2013-05-22| 870.62
#2013-05-23| 857.40
#2013-05-24| 854.58
#2013-05-27| 853.41
#2013-05-28| 856.79
#2013-05-29| 851.76
#2013-05-30| 846.18
#2013-05-31| 841.41
#2013-06-03| 840.44
#2013-06-04| 844.60
#2013-06-05| 834.30
#2013-06-06| 833.44
#2013-06-07| 844.36
#2013-06-10| 849.81
#2013-06-11| 843.32
#2013-06-12| 842.61
#2013-06-13| 843.16
#2013-06-14| 845.84
#2013-06-17| 853.29
#2013-06-18| 857.30
#2013-06-19| 855.16
#2013-06-20| 832.14
#2013-06-21| 826.79
#2013-06-24| 816.34
#2013-06-25| 822.65
#2013-06-26| 832.77
#2013-06-27| 838.39
#2013-06-28| 841.08
#2013-07-01| 852.96
#2013-07-02| 852.04
#2013-07-03| 852.62
#2013-07-04| 855.79
#2013-07-05| 857.15
#2013-07-08| 859.21
#2013-07-09| 863.57
#2013-07-10| 867.12
#2013-07-11| 878.95
#2013-07-12| 879.23
#2013-07-15| 878.15
#2013-07-16| 878.10
#2013-07-17| 877.30
#2013-07-18| 881.64
#2013-07-19| 880.42
#2013-07-22| 878.90
#2013-07-23| 874.06
#2013-07-24| 873.62
#2013-07-25| 876.67
#2013-07-26| 879.62
#2013-07-29| 872.10
#2013-07-30| 875.75
#2013-07-31| 872.99
#2013-08-01| 887.13
#2013-08-02| 894.97
#2013-08-05| 894.92
#2013-08-06| 895.41
#2013-08-07| 886.50
#2013-08-08| 889.56
#2013-08-09| 888.78
#2013-08-12| 886.94
#2013-08-13| 886.11
#2013-08-14| 885.45
#2013-08-15| 876.08
#2013-08-16| 875.02
#2013-08-19| 874.30
#2013-08-20| 873.81
#2013-08-21| 868.96
#2013-08-22| 873.70
#2013-08-23| 877.90
#2013-08-26| 876.95
#2013-08-27| 866.14
#2013-08-28| 863.10
#2013-08-29| 865.51
#2013-08-30| 860.53
#2013-09-02| 865.97
#2013-09-03| 872.22
#2013-09-04| 876.28
#2013-09-05| 877.35
#2013-09-06| 878.56
#2013-09-09| 891.71
#2013-09-10| 904.82
#2013-09-11| 909.47
#2013-09-12| 908.62
#2013-09-13| 908.63
#2013-09-16| 916.56
#2013-09-17| 916.91
#2013-09-18| 922.37
#2013-09-19| 926.17
#2013-09-20| 920.92
#2013-09-23| 919.38
#2013-09-24| 919.84
#2013-09-25| 918.08
#2013-09-26| 920.14
#2013-09-27| 920.55
#2013-09-30| 914.89
#2013-10-01| 918.88
#2013-10-02| 918.29
#2013-10-03| 917.70
#2013-10-04| 919.24
#2013-10-07| 912.36
#2013-10-08| 902.51
#2013-10-09| 898.62
#2013-10-10| 909.00
#2013-10-11| 919.91
#2013-10-14| 921.84
#2013-10-15| 918.61
#2013-10-16| 924.71
#2013-10-17| 934.34
#2013-10-18| 947.28
#2013-10-21| 953.03
#2013-10-22| 952.84
#2013-10-23| 944.57
#2013-10-24| 953.17
#2013-10-25| 949.08
#2013-10-28| 948.37
#2013-10-29| 949.20
#2013-10-30| 952.68
#2013-10-31| 949.35
#2013-11-01| 947.29
#2013-11-04| 950.92
#2013-11-05| 951.16
#2013-11-06| 953.46
#2013-11-07| 938.71
#2013-11-08| 945.42
#2013-11-11| 950.68
#2013-11-12| 953.34
#2013-11-13| 955.92
#2013-11-14| 960.39
#2013-11-15| 962.82
#2013-11-18| 961.61
#2013-11-19| 955.96
#2013-11-20| 954.35
#2013-11-21| 961.07
#2013-11-22| 965.88
#2013-11-25| 968.25
#2013-11-26| 969.14
#2013-11-27| 971.20
#2013-11-28| 971.65
#2013-11-29| 973.06
#2013-12-02| 970.38
#2013-12-03| 966.51
#2013-12-04| 963.29
#2013-12-05| 962.49
#2013-12-06| 967.67
#2013-12-09| 970.92
#2013-12-10| 967.01
#2013-12-11| 961.28
#2013-12-12| 957.01
#2013-12-13| 958.22
#2013-12-16| 964.96
#2013-12-17| 961.78
#2013-12-18| 973.01
#2013-12-19| 971.22
#2013-12-20| 975.97
#2013-12-23| 981.55
#2013-12-24| 983.79
#2013-12-25| 983.29
#2013-12-26| 987.84
#2013-12-27| 987.80
#2013-12-30| 990.80
#2013-12-31| 996.35
#2014-01-01| 996.35
#2014-01-02| 991.24
#2014-01-03| 991.37
#2014-01-06| 986.62
#2014-01-07| 995.80
#2014-01-08|1000.31
#2014-01-09| 996.25
#2014-01-10|1000.00
#2014-01-13| 993.19
#2014-01-14| 996.64
#2014-01-15|1003.20
#2014-01-16|1003.25
#2014-01-17|1004.34
#2014-01-20|1003.89
#2014-01-21|1002.34
#2014-01-22|1001.79
#2014-01-23| 992.29
#2014-01-24| 973.82
#2014-01-27| 963.04
#2014-01-28| 969.22
#2014-01-29| 960.06
#2014-01-30| 966.26
#2014-01-31| 966.24
#2014-02-03| 951.25
#2014-02-04| 951.58
#2014-02-05| 948.91
#2014-02-06| 965.18
#2014-02-07| 979.48
#2014-02-10| 980.36
#2014-02-11| 988.59
#2014-02-12| 993.56
#2014-02-13| 996.02
#2014-02-14|1001.65
#2014-02-17|1001.18
#2014-02-18|1005.99
#2014-02-19| 999.59
#2014-02-20|1003.22
#2014-02-21|1011.62
#2014-02-24|1016.48
#2014-02-25|1025.32
#2014-02-26|1025.97
#2014-02-27|1032.39
#2014-02-28|1032.37
#2014-03-03|1021.02
#2014-03-04|1035.10
#2014-03-05|1035.02
#2014-03-06|1041.09
#2014-03-07|1039.52
#2014-03-10|1031.80
#2014-03-11|1036.68
#2014-03-12|1033.95
#2014-03-13|1021.38
#2014-03-14|1011.99
#2014-03-17|1018.92
#2014-03-18|1022.66
#2014-03-19|1015.82
#2014-03-20|1010.47
#2014-03-21|1006.22
#2014-03-24|1003.07
#2014-03-25|1000.74
#2014-03-26| 992.91
#2014-03-27| 988.45
#2014-03-28| 995.13
#2014-03-31|1004.76
#2014-04-01|1020.62
#2014-04-02|1021.05
#2014-04-03|1015.25
#2014-04-04|1003.55
#2014-04-07| 987.60
#2014-04-08| 992.58
#2014-04-09|1004.81
#2014-04-10| 994.84
#2014-04-11| 979.96
#2014-04-14| 979.21
#2014-04-15| 977.08
#2014-04-16| 992.65
#2014-04-17| 995.63
#2014-04-18| 995.76
#2014-04-21| 994.15
#2014-04-22|1005.01
#2014-04-23|1002.55
#2014-04-24|1005.52
#2014-04-25| 994.82
#2014-04-28| 983.32
#2014-04-29| 992.03
#2014-04-30| 994.40
#2014-05-01| 998.64
#2014-05-02|1004.14
#2014-05-05|1003.62
#2014-05-06| 999.05
#2014-05-07| 993.68
#2014-05-08| 987.54
#2014-05-09| 993.98
#2014-05-12|1003.75
#2014-05-13|1004.79
#2014-05-14|1000.15
#2014-05-15| 991.63
#2014-05-16| 988.25
#2014-05-19| 994.68
#2014-05-20| 992.09
#2014-05-21|1000.93
#2014-05-22|1008.58
#2014-05-23|1012.76
#2014-05-26|1014.97
#2014-05-27|1026.20
#2014-05-28|1025.92
#2014-05-29|1029.93
#2014-05-30|1031.45
#2014-06-02|1038.10
#2014-06-03|1033.70
#2014-06-04|1038.49
#2014-06-05|1038.71
#2014-06-06|1040.62
#2014-06-09|1035.34
#2014-06-10|1032.11
#2014-06-11|1031.84
#2014-06-12|1021.04
#2014-06-13|1019.86
#2014-06-16|1020.53
#2014-06-17|1023.12
#2014-06-18|1028.05
#2014-06-19|1037.16
#2014-06-20|1039.10
#2014-06-23|1037.81
#2014-06-24|1034.95
#2014-06-25|1040.10
#2014-06-26|1045.17
#2014-06-27|1044.67
#2014-06-30|1044.30
#2014-07-01|1053.68
#2014-07-02|1053.19
#2014-07-03|1057.90
#2014-07-04|1060.85
#2014-07-07|1052.78
#2014-07-08|1041.28
#2014-07-09|1045.89
#2014-07-10|1039.65
#2014-07-11|1039.70
#2014-07-14|1043.24
#2014-07-15|1042.83
#2014-07-16|1042.76
#2014-07-17|1030.79
#2014-07-18|1037.23
#2014-07-21|1032.60
#2014-07-22|1042.93
#2014-07-23|1044.09
#2014-07-24|1041.38
#2014-07-25|1039.79
#2014-07-28|1041.79
#2014-07-29|1042.31
#2014-07-30|1040.38
#2014-07-31|1026.97
#2014-08-01|1024.24
#2014-08-04|1028.66
#2014-08-05|1016.20
#2014-08-06|1012.22
#2014-08-07|1006.57
#2014-08-08|1005.97
#2014-08-11|1015.98
#2014-08-12|1016.71
#2014-08-13|1020.34
#2014-08-14|1025.47
#2014-08-15|1025.68
#2014-08-18|1032.54
#2014-08-19|1036.94
#2014-08-20|1035.52
#2014-08-21|1033.12
#2014-08-22|1035.40
#2014-08-25|1038.86
#2014-08-26|1038.35
#2014-08-27|1035.28
#2014-08-28|1031.27
#2014-08-29|1028.62
#2014-09-01|1027.49
#2014-09-02|1025.78
#2014-09-03|1024.36
#2014-09-04|1023.64
#2014-09-05|1022.00
#2014-09-08|1018.27
#2014-09-09|1009.70
#2014-09-10|1012.31
#2014-09-11|1011.42
#2014-09-12|1006.77
#2014-09-15|1001.25
#2014-09-16|1001.55
#2014-09-17|1001.82
#2014-09-18|1009.62
#2014-09-19|1010.96
#2014-09-22| 999.55
#2014-09-23| 994.70
#2014-09-24|1002.12
#2014-09-25| 993.37
#2014-09-26| 998.57
#2014-09-29| 996.48
#2014-09-30| 993.49
#2014-10-01| 981.92
#2014-10-02| 975.21
#2014-10-03| 982.76
#2014-10-06| 983.38
#2014-10-07| 969.72
#2014-10-08| 972.48
#2014-10-09| 959.54
#2014-10-10| 946.64
#2014-10-13| 930.19
#2014-10-14| 932.31
#2014-10-15| 931.83
#2014-10-16| 937.09
#2014-10-17| 945.67
#2014-10-20| 963.90
#2014-10-21| 972.41
#2014-10-22| 973.76
#2014-10-23| 975.21
#2014-10-24| 980.82
#2014-10-27| 985.71
#2014-10-28| 994.72
#2014-10-29| 997.59
#2014-10-30|1000.39
#2014-10-31|1014.48
#2014-11-03|1012.88
#2014-11-04|1008.97
#2014-11-05|1002.63
#2014-11-06|1000.54
#2014-11-07|1001.16
#2014-11-10|1009.10
#2014-11-11|1019.04
#2014-11-12|1020.98
#2014-11-13|1027.30
#2014-11-14|1029.85
#2014-11-17|1020.36
#2014-11-18|1027.97
#2014-11-19|1022.71
#2014-11-20|1022.71
#2014-11-21|1027.03
#2014-11-24|1032.70
#2014-11-25|1035.42
#2014-11-26|1033.44
#2014-11-27|1032.72
#2014-11-28|1044.45
#2014-12-01|1035.72
#2014-12-02|1034.44
#2014-12-03|1031.31
#2014-12-04|1034.09
#2014-12-05|1038.90
#2014-12-08|1027.97
#2014-12-09|1021.15
#2014-12-10|1009.59
#2014-12-11|1013.18
#2014-12-12|1008.82
#2014-12-15| 997.28
#2014-12-16| 988.34
#2014-12-17| 994.06
#2014-12-18|1011.32
#2014-12-19|1016.83
#2014-12-22|1024.06
#2014-12-23|1026.93
#2014-12-24|1032.66
#2014-12-25|1032.44
#2014-12-26|1036.56
#2014-12-29|1041.74
#2014-12-30|1036.56
#2014-12-31|1034.04
#2015-01-01|1034.04
#2015-01-02|1027.94
#2015-01-05|1011.24
#2015-01-06| 997.71
#2015-01-07|1006.50
#2015-01-08|1021.71
#2015-01-09|1012.89
#2015-01-12|1011.24
#2015-01-13|1017.10
#2015-01-14|1014.04
#2015-01-15|1009.82
#2015-01-16|1009.31
#2015-01-19|1010.57
#2015-01-20|1013.62
#2015-01-21|1020.64
#2015-01-22|1034.23
#2015-01-23|1036.94
#2015-01-26|1044.91
#2015-01-27|1048.82
#2015-01-28|1041.88
#2015-01-29|1049.50
#2015-01-30|1033.54
#2015-02-02|1035.01
#2015-02-03|1040.83
#2015-02-04|1041.58
#2015-02-05|1043.99
#2015-02-06|1034.21
#2015-02-09|1026.37
#2015-02-10|1045.65
#2015-02-11|1043.69
#2015-02-12|1062.23
#2015-02-13|1066.27
#2015-02-16|1067.56
#2015-02-17|1068.96
#2015-02-18|1079.04
#2015-02-19|1092.11
#2015-02-20|1093.05
#2015-02-23|1096.59
#2015-02-24|1094.81
#2015-02-25|1098.53
#2015-02-26|1098.97
#2015-02-27|1095.82
#2015-03-02|1103.95
#2015-03-03|1103.10
#2015-03-04|1095.65
#2015-03-05|1095.33
#2015-03-06|1081.44
#2015-03-09|1082.43
#2015-03-10|1067.23
#2015-03-11|1062.53
#2015-03-12|1078.74
#2015-03-13|1075.95
#2015-03-16|1082.29
#2015-03-17|1084.35
#2015-03-18|1095.68
#2015-03-19|1100.79
#2015-03-20|1108.70
#2015-03-23|1109.99
#2015-03-24|1106.87
#2015-03-25|1095.19
#2015-03-26|1085.07
#2015-03-27|1090.09
#2015-03-30|1094.11
#2015-03-31|1083.47
#2015-04-01|1078.87
#2015-04-02|1088.34
#2015-04-03|1089.02
#2015-04-06|1093.46
#2015-04-07|1088.59
#2015-04-08|1098.20
#2015-04-09|1102.16
#2015-04-10|1105.76
#2015-04-13|1099.78
#2015-04-14|1097.17
#2015-04-15|1094.12
#2015-04-16|1094.27
#2015-04-17|1086.83
#2015-04-20|1090.25
#2015-04-21|1098.34
#2015-04-22|1101.62
#2015-04-23|1103.64
#2015-04-24|1117.50
#2015-04-27|1112.50
#2015-04-28|1111.93
#2015-04-29|1104.06
#2015-04-30|1088.24
#2015-05-01|1099.19
#2015-05-04|1097.93
#2015-05-05|1088.03
#2015-05-06|1087.00
#2015-05-07|1088.89
#2015-05-08|1102.41
#2015-05-11|1099.08
#2015-05-12|1095.17
#2015-05-13|1092.64
#2015-05-14|1096.93
#2015-05-15|1108.83
#2015-05-18|1111.41
#2015-05-19|1113.60
#2015-05-20|1110.18
#2015-05-21|1109.67
#2015-05-22|1105.63
#2015-05-25|1106.13
#2015-05-26|1094.68
#2015-05-27|1098.17
#2015-05-28|1093.03
#2015-05-29|1084.99
#2015-06-01|1083.74
#2015-06-02|1084.62
#2015-06-03|1088.58
#2015-06-04|1084.60
#2015-06-05|1083.42
#2015-06-08|1072.78
#2015-06-09|1071.36
#2015-06-10|1080.28
#2015-06-11|1086.51
#2015-06-12|1083.30
#2015-06-15|1077.24
#2015-06-16|1078.76
#2015-06-17|1079.01
#2015-06-18|1091.71
#2015-06-19|1092.36
#2015-06-22|1100.43
#2015-06-23|1100.97
#2015-06-24|1094.25
#2015-06-25|1092.90
#2015-06-26|1091.53
#2015-06-29|1067.60
#2015-06-30|1073.80
#2015-07-01|1078.81
#2015-07-02|1083.58
#2015-07-03|1083.04
#2015-07-06|1078.53
#2015-07-07|1087.08
#2015-07-08|1068.56
#2015-07-09|1073.34
#2015-07-10|1091.05
#2015-07-13|1110.52
#2015-07-14|1116.19
#2015-07-15|1113.35
#2015-07-16|1118.45
#2015-07-17|1120.25
#2015-07-20|1121.91
#2015-07-21|1120.87
#2015-07-22|1124.98
#2015-07-23|1124.57
#2015-07-24|1112.48
#2015-07-27|1102.31
#2015-07-28|1108.40
#2015-07-29|1117.22
#2015-07-30|1116.43
#2015-07-31|1127.72
#2015-08-03|1126.84
#2015-08-04|1134.73
#2015-08-05|1140.83
#2015-08-06|1130.43
#2015-08-07|1127.29
#2015-08-10|1135.46
#2015-08-11|1124.02
#2015-08-12|1115.91
#2015-08-13|1119.64
#2015-08-14|1121.31
#2015-08-17|1131.41
#2015-08-18|1124.92
#2015-08-19|1117.82
#2015-08-20|1095.24
#2015-08-21|1065.59
#2015-08-24|1025.31
#2015-08-25|1018.08
#2015-08-26|1046.51
#2015-08-27|1067.62
#2015-08-28|1069.38
#2015-08-31|1057.32
#2015-09-01|1034.04
#2015-09-02|1050.51
#2015-09-03|1051.95
#2015-09-04|1044.63
#2015-09-07|1044.82
#2015-09-08|1058.04
#2015-09-09|1063.20
#2015-09-10|1059.61
#2015-09-11|1068.62
#2015-09-14|1066.77
#2015-09-15|1074.36
#2015-09-16|1085.31
#2015-09-17|1085.33
#2015-09-18|1070.94
#2015-09-21|1071.82
#2015-09-22|1055.38
#2015-09-23|1054.13
#2015-09-24|1052.63
#2015-09-25|1054.86
#2015-09-28|1033.40
#2015-09-29|1020.17
#2015-09-30|1040.96
#2015-10-01|1048.64
#2015-10-02|1062.63
#2015-10-05|1080.80
#2015-10-06|1080.58
#2015-10-07|1078.88
#2015-10-08|1085.70
#2015-10-09|1091.61
#2015-10-12|1097.51
#2015-10-13|1095.48
#2015-10-14|1082.18
#2015-10-15|1099.73
#2015-10-16|1104.17
#2015-10-19|1108.14
#2015-10-20|1107.34
#2015-10-21|1101.87
#2015-10-22|1114.44
#2015-10-23|1127.55
#2015-10-26|1137.28
#2015-10-27|1133.68
#2015-10-28|1138.77
#2015-10-29|1135.91
#2015-10-30|1144.73
#2015-11-02|1139.21
#2015-11-03|1138.37
#2015-11-04|1132.07
#2015-11-05|1133.48
#2015-11-06|1131.50
#2015-11-09|1111.36
#2015-11-10|1113.00
#2015-11-11|1117.19
#2015-11-12|1107.24
#2015-11-13|1093.52
#2015-11-16|1085.73
#2015-11-17|1088.14
#2015-11-18|1097.83
#2015-11-19|1109.60
#2015-11-20|1108.49
#2015-11-23|1108.15
#2015-11-24|1099.96
#2015-11-25|1102.39
#2015-11-26|1105.64
#2015-11-27|1101.85
#2015-11-30|1095.71
#2015-12-01|1109.35
#2015-12-02|1108.24
#2015-12-03|1096.15
#2015-12-04|1108.97
#2015-12-07|1111.23
#2015-12-08|1103.74
#2015-12-09|1098.75
#2015-12-10|1103.23
#2015-12-11|1088.76
#2015-12-14|1086.41
#2015-12-15|1092.08
#2015-12-16|1105.76
#2015-12-17|1098.50
#2015-12-18|1090.24
#2015-12-21|1098.45
#2015-12-22|1105.58
#2015-12-23|1113.34
#2015-12-24|1113.07
#2015-12-25|1112.43
#2015-12-28|1112.13
#2015-12-29|1123.78
#2015-12-30|1120.09
#2015-12-31|1112.05
#2016-01-01|1112.05
#2016-01-04|1088.86
#2016-01-05|1090.96
#2016-01-06|1079.08
#2016-01-07|1053.55
#2016-01-08|1047.11
#2016-01-11|1052.00
#2016-01-12|1051.43
#2016-01-13|1037.64
#2016-01-14|1033.80
#2016-01-15|1023.01
#2016-01-18|1022.01
#2016-01-19|1025.53
#2016-01-20|1006.40
#2016-01-21|1009.43
#2016-01-22|1031.35
#2016-01-25|1024.61
#2016-01-26|1034.29
#2016-01-27|1029.44
#2016-01-28|1032.47
#2016-01-29|1052.75
#2016-02-01|1067.07
#2016-02-02|1050.48
#2016-02-03|1045.40
#2016-02-04|1047.95
#2016-02-05|1014.59
#2016-02-08|1003.24
#2016-02-09|1004.35
#2016-02-10|1006.75
#2016-02-11|1006.26
#2016-02-12|1009.04
#2016-02-15|1028.44
#2016-02-16|1041.36
#2016-02-17|1060.42
#2016-02-18|1057.92
#2016-02-19|1063.38
#2016-02-22|1080.57
#2016-02-23|1074.13
#2016-02-24|1071.75
#2016-02-25|1083.55
#2016-02-26|1082.06
#2016-02-29|1081.84
#2016-03-01|1101.04
#2016-03-02|1104.45
#2016-03-03|1100.73
#2016-03-04|1100.66
#2016-03-07|1092.71
#2016-03-08|1083.78
#2016-03-09|1083.58
#2016-03-10|1085.73
#2016-03-11|1103.60
#2016-03-14|1111.93
#2016-03-15|1109.29
#2016-03-16|1114.38
#2016-03-17|1120.18
#2016-03-18|1127.15
#2016-03-21|1124.81
#2016-03-22|1121.45
#2016-03-23|1114.21
#2016-03-24|1111.05
#2016-03-25|1111.30
#2016-03-28|1116.56
#2016-03-29|1124.08
#2016-03-30|1136.44
#2016-03-31|1132.57
#2016-04-01|1126.17
#2016-04-04|1126.78
#2016-04-05|1112.24
#2016-04-06|1118.76
#2016-04-07|1122.77
#2016-04-08|1125.96
#2016-04-11|1124.20
#2016-04-12|1123.64
#2016-04-13|1132.06
#2016-04-14|1142.43
#2016-04-15|1142.98
#2016-04-18|1141.62
#2016-04-19|1148.64
#2016-04-20|1148.86
#2016-04-21|1136.34
#2016-04-22|1120.75
#2016-04-25|1121.00
#2016-04-26|1123.24
#2016-04-27|1121.21
#2016-04-28|1113.93
#2016-04-29|1113.92
#2016-05-02|1116.54
#2016-05-03|1110.87
#2016-05-04|1100.16
#2016-05-05|1096.87
#2016-05-06|1102.22
#2016-05-09|1104.54
#2016-05-10|1117.25
#2016-05-11|1103.59
#2016-05-12|1106.79
#2016-05-13|1094.84
#2016-05-16|1099.17
#2016-05-17|1099.36
#2016-05-18|1095.38
#2016-05-19|1086.19
#2016-05-20|1087.66
#2016-05-23|1087.51
#2016-05-24|1097.40
#2016-05-25|1101.23
#2016-05-26|1101.56
#2016-05-27|1104.29
#2016-05-30|1104.02
#2016-05-31|1102.05
#2016-06-01|1099.36
#2016-06-02|1100.87
#2016-06-03|1108.06
#2016-06-06|1115.67
#2016-06-07|1120.03
#2016-06-08|1123.04
#2016-06-09|1120.12
#2016-06-10|1104.18
#2016-06-13|1093.16
#2016-06-14|1085.37
#2016-06-15|1087.94
#2016-06-16|1083.76
#2016-06-17|1087.00
#2016-06-20|1105.89
#2016-06-21|1107.88
#2016-06-22|1104.74
#2016-06-23|1115.67
#2016-06-24|1058.05
#2016-06-27|1035.24
#2016-06-28|1047.67
#2016-06-29|1073.25
#2016-06-30|1078.18
#2016-07-01|1083.81
#2016-07-04|1085.89
#2016-07-05|1079.71
#2016-07-06|1079.91
#2016-07-07|1085.13
#2016-07-08|1089.70
#2016-07-11|1101.84
#2016-07-12|1111.72
#2016-07-13|1109.43
#2016-07-14|1117.36
#2016-07-15|1109.64
#2016-07-18|1113.85
#2016-07-19|1113.33
#2016-07-20|1122.21
#2016-07-21|1118.22
#2016-07-22|1122.65
#2016-07-25|1124.99
#2016-07-26|1124.03
#2016-07-27|1116.00
#2016-07-28|1118.33
#2016-07-29|1126.04
#2016-08-01|1122.60
#2016-08-02|1108.90
#2016-08-03|1100.69
#2016-08-04|1102.80
#2016-08-05|1110.35
#2016-08-08|1110.49
#2016-08-09|1110.16
#2016-08-10|1113.94
#2016-08-11|1119.90
#2016-08-12|1121.56
#2016-08-15|1119.16
#2016-08-16|1116.12
#2016-08-17|1116.63
#2016-08-18|1117.05
#2016-08-19|1105.42
#2016-08-22|1111.14
#2016-08-23|1117.56
#2016-08-24|1115.24
#2016-08-25|1114.82
#2016-08-26|1109.83
#2016-08-29|1105.74
#2016-08-30|1101.03
#2016-08-31|1100.05
#2016-09-01|1110.47
#2016-09-02|1111.85
#2016-09-05|1115.12
#2016-09-06|1121.74
#2016-09-07|1129.83
#2016-09-08|1127.94
#2016-09-09|1107.80
#2016-09-12|1113.44
#2016-09-13|1104.25
#2016-09-14|1104.41
#2016-09-15|1110.48
#2016-09-16|1109.38
#2016-09-19|1107.82
#2016-09-20|1109.50
#2016-09-21|1120.51
#2016-09-22|1128.45
#2016-09-23|1128.18
#2016-09-26|1115.43
#2016-09-27|1125.63
#2016-09-28|1122.66
#2016-09-29|1118.72
#2016-09-30|1120.52
#2016-10-03|1125.65
#2016-10-04|1120.35
#2016-10-05|1115.78
#2016-10-06|1112.48
#2016-10-07|1104.38
#2016-10-10|1108.20
#2016-10-11|1101.81
#2016-10-12|1099.94
#2016-10-13|1100.42
#2016-10-14|1097.99
#2016-10-17|1090.59
#2016-10-18|1098.74
#2016-10-19|1109.66
#2016-10-20|1111.02
#2016-10-21|1113.11
#2016-10-24|1115.38
#2016-10-25|1110.48
#2016-10-26|1105.59
#2016-10-27|1101.90
#2016-10-28|1108.12
#2016-10-31|1112.26
#2016-11-01|1111.85
#2016-11-02|1107.40
#2016-11-03|1104.93
#2016-11-04|1103.98
#2016-11-07|1122.01
#2016-11-08|1132.12
#2016-11-09|1126.31
#2016-11-10|1128.21
#2016-11-11|1128.01
#2016-11-14|1131.91
#2016-11-15|1137.01
#2016-11-16|1138.41
#2016-11-17|1151.61
#2016-11-18|1155.65
#2016-11-21|1161.41
#2016-11-22|1166.47
#2016-11-23|1166.10
#2016-11-24|1168.07
#2016-11-25|1173.31
#2016-11-28|1171.22
#2016-11-29|1173.69
#2016-11-30|1164.88
#2016-12-01|1158.45
#2016-12-02|1153.55
#2016-12-05|1158.08
#2016-12-06|1165.33
#2016-12-07|1182.09
#2016-12-08|1180.20
#2016-12-09|1185.92
#2016-12-12|1179.35
#2016-12-13|1186.86
#2016-12-14|1185.17
#2016-12-15|1175.76
#2016-12-16|1177.33
#2016-12-19|1179.33
#2016-12-20|1184.13
#2016-12-21|1183.97
#2016-12-22|1177.95
#2016-12-23|1178.67
#2016-12-26|1178.29
#2016-12-27|1177.08
#2016-12-28|1170.24
#2016-12-29|1170.93
#2016-12-30|1166.91
#2017-01-02|1167.27
#2017-01-03|1161.06
#2017-01-04|1176.46
#2017-01-05|1185.04
#2017-01-06|1186.68
#2017-01-09|1188.30
#2017-01-10|1197.16
#2017-01-11|1196.15
#2017-01-12|1197.69
#2017-01-13|1198.63
#2017-01-16|1196.43
#2017-01-17|1196.06
#2017-01-18|1198.75
#2017-01-19|1192.83
#2017-01-20|1195.78
#2017-01-23|1194.74
#2017-01-24|1197.33
#2017-01-25|1205.15
#2017-01-26|1209.39
#2017-01-27|1207.00
#2017-01-30|1200.95
#2017-01-31|1193.47
#2017-02-01|1189.75
#2017-02-02|1191.18
#2017-02-03|1195.07
#2017-02-06|1194.53
#2017-02-07|1192.87
#2017-02-08|1197.70
#2017-02-09|1202.61
#2017-02-10|1211.80
#2017-02-13|1215.68
#2017-02-14|1212.93
#2017-02-15|1221.68
#2017-02-16|1219.21
#2017-02-17|1220.44
#2017-02-20|1221.00
#2017-02-21|1222.29
#2017-02-22|1219.86
#2017-02-23|1221.11
#2017-02-24|1221.47
#2017-02-27|1220.89
#2017-02-28|1227.18
#2017-03-01|1235.10
#2017-03-02|1227.48
#2017-03-03|1225.64
#2017-03-06|1220.49
#2017-03-07|1215.56
#2017-03-08|1214.91
#2017-03-09|1214.30
#2017-03-10|1221.17
#2017-03-13|1224.15
#2017-03-14|1217.49
#2017-03-15|1222.85
#2017-03-16|1231.74
#2017-03-17|1235.48
#2017-03-20|1236.21
#2017-03-21|1229.32
#2017-03-22|1230.13
#2017-03-23|1234.57
#2017-03-24|1240.79
#2017-03-27|1244.02
#2017-03-28|1255.78
#2017-03-29|1250.48
#2017-03-30|1251.94
#2017-03-31|1248.33
#2017-04-03|1249.82
#2017-04-04|1247.27
#2017-04-05|1249.29
#2017-04-06|1251.17
#2017-04-07|1250.96
#2017-04-10|1252.55
#2017-04-11|1259.91
#2017-04-12|1260.02
#2017-04-13|1254.73
#2017-04-14|1252.63
#2017-04-17|1265.90
#2017-04-18|1264.68
#2017-04-19|1264.24
#2017-04-20|1273.12
#2017-04-21|1274.56
#2017-04-24|1291.42
#2017-04-25|1303.03
#2017-04-26|1309.45
#2017-04-27|1307.29
#2017-04-28|1302.15
#2017-05-01|1306.89
#2017-05-02|1318.02
#2017-05-03|1319.25
#2017-05-04|1322.89
#2017-05-05|1325.47
#2017-05-08|1327.66
#2017-05-09|1336.22
#2017-05-10|1331.73
#2017-05-11|1325.67
#2017-05-12|1326.20
#2017-05-15|1333.25
#2017-05-16|1338.75
#2017-05-17|1327.19
#2017-05-18|1329.97
#2017-05-19|1338.53
#2017-05-22|1349.31
#2017-05-23|1349.65
#2017-05-24|1355.10
#2017-05-25|1368.86
#2017-05-26|1370.30
#2017-05-29|1371.76
#2017-05-30|1370.41
#2017-05-31|1377.89
#2017-06-01|1393.70
#2017-06-02|1407.28
#2017-06-05|1402.92
#2017-06-06|1397.59
#2017-06-07|1400.76
#2017-06-08|1394.55
#2017-06-09|1380.01
#2017-06-12|1372.10
#2017-06-13|1383.41
#2017-06-14|1391.89
#2017-06-15|1384.19
#2017-06-16|1388.34
#2017-06-19|1401.34
#2017-06-20|1391.26
#2017-06-21|1395.59
#2017-06-22|1395.70
#2017-06-23|1398.84
#2017-06-26|1398.95
#2017-06-27|1385.41
#2017-06-28|1393.61
#2017-06-29|1385.15
#2017-06-30|1382.04
#2017-07-03|1375.52
#2017-07-04|1373.84
#2017-07-05|1375.93
#2017-07-06|1368.26
#2017-07-07|1376.72
#2017-07-10|1376.04
#2017-07-11|1373.48
#2017-07-12|1385.08
#2017-07-13|1383.25
#2017-07-14|1387.78
#2017-07-17|1387.39
#2017-07-18|1387.72
#2017-07-19|1389.09
#2017-07-20|1387.40
#2017-07-21|1383.56
#2017-07-24|1377.90
#2017-07-25|1385.34
#2017-07-26|1380.49
#2017-07-27|1380.67
#2017-07-28|1370.05
#2017-07-31|1369.26
#2017-08-01|1379.45
#2017-08-02|1380.57
#2017-08-03|1382.93
#2017-08-04|1383.48
#2017-08-07|1383.75
#2017-08-08|1377.52
#2017-08-09|1365.70
#2017-08-10|1357.79
#2017-08-11|1357.78
#2017-08-14|1363.19
#2017-08-15|1365.01
#2017-08-16|1371.41
#2017-08-17|1355.87
#2017-08-18|1351.81
#2017-08-21|1356.24
#2017-08-22|1361.92
#2017-08-23|1354.22
#2017-08-24|1348.42
#2017-08-25|1352.33
#2017-08-28|1352.90
#2017-08-29|1351.83
#2017-08-30|1352.81
#2017-08-31|1366.19
#2017-09-01|1372.16
#2017-09-04|1371.60
#2017-09-05|1363.56
#2017-09-06|1362.69
#2017-09-07|1365.82
#2017-09-08|1369.17
#2017-09-11|1385.13
#2017-09-12|1381.79
#2017-09-13|1384.13
#2017-09-14|1377.84
#2017-09-15|1371.58
#2017-09-18|1370.88
#2017-09-19|1375.86
#2017-09-20|1381.85
#2017-09-21|1377.29
#2017-09-22|1381.85
#2017-09-25|1372.83
#2017-09-26|1371.66
#2017-09-27|1372.28
#2017-09-28|1377.27
#2017-09-29|1378.54
#2017-10-02|1380.27
#2017-10-03|1390.28
#2017-10-04|1394.31
#2017-10-05|1398.65
#2017-10-06|1400.39
#2017-10-09|1400.82
#2017-10-10|1411.14
#2017-10-11|1417.73
#2017-10-12|1421.57
#2017-10-13|1430.00
#2017-10-16|1429.24
#2017-10-17|1425.64
#2017-10-18|1427.64
#2017-10-19|1423.63
#2017-10-20|1422.36
#2017-10-23|1414.56
#2017-10-24|1416.53
#2017-10-25|1408.44
#2017-10-26|1409.78
#2017-10-27|1402.61
#2017-10-30|1403.11
#2017-10-31|1411.81
#2017-11-01|1415.49
#2017-11-02|1417.84
#2017-11-03|1422.09
#2017-11-06|1428.52
#2017-11-07|1415.75
#2017-11-08|1420.45
#2017-11-09|1413.96
#2017-11-10|1409.87
#2017-11-13|1406.60
#2017-11-14|1407.30
#2017-11-15|1403.86
#2017-11-16|1415.83
#2017-11-17|1416.06
#2017-11-20|1418.53
#2017-11-21|1426.12
#2017-11-22|1424.75
#2017-11-23|1425.55
#2017-11-24|1426.85
#2017-11-27|1426.86
#2017-11-28|1433.31
#2017-11-29|1439.93
#2017-11-30|1452.61
#2017-12-01|1449.54
#2017-12-04|1454.20
#2017-12-05|1456.33
#2017-12-06|1450.07
#2017-12-07|1457.16
#2017-12-08|1464.93
#2017-12-11|1466.89
#2017-12-12|1459.84
#2017-12-13|1468.63
#2017-12-14|1469.85
#2017-12-15|1469.09
#2017-12-18|1478.37
#2017-12-19|1477.86
#2017-12-20|1475.44
#2017-12-21|1475.04
#2017-12-22|1473.21
#2017-12-25|1474.06
#2017-12-26|1472.69
#2017-12-27|1477.21
#2017-12-28|1480.74
#2017-12-29|1476.61
#2018-01-01|1476.61
#2018-01-02|1483.36
#2018-01-03|1487.98
#2018-01-04|1492.71
#2018-01-05|1493.76
#2018-01-08|1494.28
#2018-01-09|1498.99
#2018-01-10|1506.72
#2018-01-11|1520.59
#2018-01-12|1532.08
#2018-01-15|1538.70
#2018-01-16|1536.94
#2018-01-17|1545.15
#2018-01-18|1541.74
#2018-01-19|1553.31
#2018-01-22|1558.75
#2018-01-23|1571.61
#2018-01-24|1566.33
#2018-01-25|1559.68
#2018-01-26|1558.83
#2018-01-29|1549.69
#2018-01-30|1536.88
#2018-01-31|1532.67
#2018-02-01|1534.43
#2018-02-02|1504.95
#2018-02-05|1471.06
#2018-02-06|1466.37
#2018-02-07|1471.42
#2018-02-08|1439.30
#2018-02-09|1431.31
#2018-02-12|1446.70
#2018-02-13|1451.17
#2018-02-14|1464.97
#2018-02-15|1477.82
#2018-02-16|1478.33
#2018-02-19|1481.23
#2018-02-20|1479.41
#2018-02-21|1482.98
#2018-02-22|1475.25
#2018-02-23|1487.92
#2018-02-26|1496.11
#2018-02-27|1480.99
#2018-02-28|1483.62
#2018-03-01|1465.96
#2018-03-02|1459.15
#2018-03-05|1462.75
#2018-03-06|1472.11
#2018-03-07|1474.89
#2018-03-08|1490.08
#2018-03-09|1504.17
#2018-03-12|1513.06
#2018-03-13|1509.85
#2018-03-14|1505.99
#2018-03-15|1508.96
#2018-03-16|1509.37
#2018-03-19|1501.29
#2018-03-20|1504.70
#2018-03-21|1495.66
#2018-03-22|1479.07
#2018-03-23|1455.63
#2018-03-26|1474.29
#2018-03-27|1474.41
#2018-03-28|1464.82
#2018-03-29|1470.27
#2018-03-30|1470.63
#2018-04-02|1448.25
#2018-04-03|1460.46
#2018-04-04|1468.65
#2018-04-05|1481.87
#2018-04-06|1464.32
#2018-04-09|1470.35
#2018-04-10|1474.35
#2018-04-11|1467.40
#2018-04-12|1470.11
#2018-04-13|1467.27
#2018-04-16|1479.95
#2018-04-17|1490.30
#2018-04-18|1501.34
#2018-04-19|1495.57
#2018-04-20|1490.09
#2018-04-23|1486.35
#2018-04-24|1477.12
#2018-04-25|1473.47
#2018-04-26|1479.28
#2018-04-27|1486.38
#2018-04-30|1492.24
#2018-05-01|1493.07
#2018-05-02|1477.32
#2018-05-03|1474.48
#2018-05-04|1488.26
#2018-05-07|1489.56
#2018-05-08|1492.46
#2018-05-09|1487.71
#2018-05-10|1488.09
#2018-05-11|1493.25
#2018-05-14|1494.95
#2018-05-15|1488.98
#2018-05-16|1492.51
#2018-05-17|1490.00
#2018-05-18|1489.09
#2018-05-21|1496.97
#2018-05-22|1494.50
#2018-05-23|1493.37
#2018-05-24|1502.33
#2018-05-25|1513.63
#2018-05-28|1514.63
#2018-05-29|1498.10
#2018-05-30|1501.92
#2018-05-31|1499.56
#2018-06-01|1500.12
#2018-06-04|1508.40
#2018-06-05|1497.62
#2018-06-06|1515.03
#2018-06-07|1514.52
#2018-06-08|1512.52
#2018-06-11|1516.30
#2018-06-12|1525.18
#2018-06-13|1523.26
#2018-06-14|1527.52
#2018-06-15|1528.62
#2018-06-18|1527.68
#2018-06-19|1511.89
#2018-06-20|1505.25
#2018-06-21|1497.25
#2018-06-22|1503.71
#2018-06-25|1465.91
#2018-06-26|1465.31
#2018-06-27|1447.02
#2018-06-28|1438.58
#2018-06-29|1443.48
#2018-07-02|1430.59
#2018-07-03|1426.67
#2018-07-04|1429.04
#2018-07-05|1430.62
#2018-07-06|1442.16
#2018-07-09|1454.90
#2018-07-10|1452.20
#2018-07-11|1441.08
#2018-07-12|1449.31
#2018-07-13|1454.19
#2018-07-16|1454.14
#2018-07-17|1461.41
#2018-07-18|1469.45
#2018-07-19|1462.24
#2018-07-20|1463.10
#2018-07-23|1460.34
#2018-07-24|1455.05
#2018-07-25|1461.33
#2018-07-26|1467.45
#2018-07-27|1475.10
#2018-07-30|1466.24
#2018-07-31|1469.38
#2018-08-01|1455.08
#2018-08-02|1447.81
#2018-08-03|1447.71
#2018-08-06|1449.26
#2018-08-07|1453.65
#2018-08-08|1454.42
#2018-08-09|1452.52
#2018-08-10|1440.74
#2018-08-13|1428.32
#2018-08-14|1438.73
#2018-08-15|1433.41
#2018-08-16|1437.33
#2018-08-17|1441.36
#2018-08-20|1452.45
#2018-08-21|1457.23
#2018-08-22|1452.95
#2018-08-23|1445.39
#2018-08-24|1452.29
#2018-08-27|1464.02
#2018-08-28|1468.10
#2018-08-29|1473.53
#2018-08-30|1467.01
#2018-08-31|1470.26
#2018-09-03|1468.04
#2018-09-04|1463.58
#2018-09-05|1491.83
#2018-09-06|1446.89
#2018-09-07|1450.29
#2018-09-10|1450.21
#2018-09-11|1446.43
#2018-09-12|1449.69
#2018-09-13|1456.84
#2018-09-14|1459.20
#2018-09-17|1455.38
#2018-09-18|1469.24
#2018-09-19|1478.25
#2018-09-20|1483.96
#2018-09-21|1494.36
#2018-09-24|1481.52
#2018-09-25|1487.46
#2018-09-26|1489.57
#2018-09-27|1485.00
#2018-09-28|1482.89
#2018-10-01|1463.47
#2018-10-02|1451.59
#2018-10-03|1447.20
#2018-10-04|1435.19
#2018-10-05|1427.23
#2018-10-08|1425.60
#2018-10-09|1420.68
#2018-10-10|1397.64
#2018-10-11|1374.96
#2018-10-12|1385.29
#2018-10-15|1381.05
#2018-10-16|1401.86
#2018-10-17|1411.51
#2018-10-18|1398.89
#2018-10-19|1389.13
#2018-10-22|1388.95
#2018-10-23|1382.18
#2018-10-24|1355.09
#2018-10-25|1362.10
#2018-10-26|1353.44
#2018-10-29|1350.50
#2018-10-30|1366.19
#2018-10-31|1383.92
#2018-11-01|1403.90
#2018-11-02|1416.57
#2018-11-05|1413.72
#2018-11-06|1424.05
#2018-11-07|1445.63
#2018-11-08|1444.72
#2018-11-09|1440.64
#2018-11-12|1428.80
#2018-11-13|1431.19
#2018-11-14|1431.05
#2018-11-15|1436.76
#2018-11-16|1442.77
#2018-11-19|1428.48
#2018-11-20|1418.62
#2018-11-21|1426.11
#2018-11-22|1433.22
#2018-11-23|1436.27
#2018-11-26|1447.77
#2018-11-27|1451.09
#2018-11-28|1466.14
#2018-11-29|1467.37
#2018-11-30|1468.70
#2018-12-03|1482.94
#2018-12-04|1448.62
#2018-12-05|1446.36
#2018-12-06|1445.48
#2018-12-07|1422.35
#2018-12-10|1411.61
#2018-12-11|1409.15
#2018-12-12|1421.85
#2018-12-13|1420.51
#2018-12-14|1408.38
#2018-12-17|1395.65
#2018-12-18|1394.45
#2018-12-19|1383.91
#2018-12-20|1348.38
#2018-12-21|1327.49
#2018-12-24|1312.04
#2018-12-25|1303.31
#2018-12-26|1339.26
#2018-12-27|1355.79
#2018-12-28|1361.88
#2018-12-31|1374.09
#2019-01-01|1374.09
#2019-01-02|1370.54
#2019-01-03|1346.96
#2019-01-04|1381.16
#2019-01-07|1397.02
#2019-01-08|1397.61
#2019-01-09|1406.61
#2019-01-10|1415.00
#2019-01-11|1413.31
#2019-01-14|1405.24
#2019-01-15|1408.25
#2019-01-16|1407.67
#2019-01-17|1417.10
#2019-01-18|1430.39
#2019-01-21|1430.99
#2019-01-22|1426.23
#2019-01-23|1431.98
#2019-01-24|1437.52
#2019-01-25|1444.48
#2019-01-28|1443.50
#2019-01-29|1447.07
#2019-01-30|1459.36
#2019-01-31|1465.11
#2019-02-01|1468.48
#2019-02-04|1474.00
#2019-02-05|1484.65
#2019-02-06|1486.08
#2019-02-07|1476.75
#2019-02-08|1471.98
#2019-02-11|1473.08
#2019-02-12|1475.93
#2019-02-13|1487.14
#2019-02-14|1483.16
#2019-02-15|1492.40
#2019-02-18|1496.56
#2019-02-19|1504.11
#2019-02-20|1511.05
#2019-02-21|1514.75
#2019-02-22|1516.67
#2019-02-25|1512.61
#2019-02-26|1515.13
#2019-02-27|1508.73
#2019-02-28|1495.11
#2019-03-01|1499.07
#2019-03-04|1486.62
#2019-03-05|1491.17
#2019-03-06|1488.93
#2019-03-07|1476.66
#2019-03-08|1467.34
#2019-03-11|1475.00
#2019-03-12|1476.99
#2019-03-13|1480.92
#2019-03-14|1481.52
#2019-03-15|1493.31
#2019-03-18|1495.67
#2019-03-19|1495.15
#2019-03-20|1490.09
#2019-03-21|1501.94
#2019-03-22|1492.69
#2019-03-25|1483.01
#2019-03-26|1493.91
#2019-03-27|1494.67
#2019-03-28|1495.34
#2019-03-29|1507.52
#2019-04-01|1520.02
#2019-04-02|1521.40
#2019-04-03|1531.82
#2019-04-04|1528.34
#2019-04-05|1532.53
#2019-04-08|1531.99
#2019-04-09|1523.50
#2019-04-10|1528.08
#2019-04-11|1534.23
#2019-04-12|1543.63
#2019-04-15|1543.68
#2019-04-16|1545.18
#2019-04-17|1543.62
#2019-04-18|1546.07
#2019-04-19|1544.27
#2019-04-22|1540.75
#2019-04-23|1550.70
#2019-04-24|1550.72
#2019-04-25|1553.33
#2019-04-26|1557.55
#2019-04-29|1558.76
#2019-04-30|1556.47
#2019-05-01|1556.33
#2019-05-02|1552.31
#2019-05-03|1564.60
#2019-05-06|1557.14
#2019-05-07|1541.79
#2019-05-08|1532.91
#2019-05-09|1525.08
#2019-05-10|1534.13
#2019-05-13|1510.49
#2019-05-14|1515.31
#2019-05-15|1523.90
#2019-05-16|1533.43
#2019-05-17|1528.16
#2019-05-20|1517.02
#2019-05-21|1524.64
#2019-05-22|1511.47
#2019-05-23|1505.86
#2019-05-24|1506.23
#2019-05-27|1506.48
#2019-05-28|1498.56
#2019-05-29|1488.28
#2019-05-30|1490.71
#2019-05-31|1486.23
#2019-06-03|1485.80
#2019-06-04|1507.42
#2019-06-05|1521.31
#2019-06-06|1529.53
#2019-06-07|1545.70
#2019-06-10|1549.26
#2019-06-11|1553.62
#2019-06-12|1553.82
#2019-06-13|1557.54
#2019-06-14|1559.05
#2019-06-17|1547.64
#2019-06-18|1553.79
#2019-06-19|1565.19
#2019-06-20|1567.93
#2019-06-21|1556.27
#2019-06-24|1555.15
#2019-06-25|1551.38
#2019-06-26|1546.63
#2019-06-27|1560.08
#2019-06-28|1568.90
#2019-07-01|1575.08
#2019-07-02|1588.01
#2019-07-03|1602.31
#2019-07-04|1605.98
#2019-07-05|1600.34
#2019-07-08|1589.55
#2019-07-09|1585.79
#2019-07-10|1590.41
#2019-07-11|1595.60
#2019-07-12|1605.25
#2019-07-15|1609.37
#2019-07-16|1612.08
#2019-07-17|1606.19
#2019-07-18|1604.60
#2019-07-19|1601.84
#2019-07-22|1598.31
#2019-07-23|1607.89
#2019-07-24|1613.88
#2019-07-25|1610.51
#2019-07-26|1626.88
#2019-07-29|1622.30
#2019-07-30|1613.21
#2019-07-31|1598.95
#2019-08-01|1593.40
#2019-08-02|1586.00
#2019-08-05|1553.21
#2019-08-06|1560.50
#2019-08-07|1576.29
#2019-08-08|1596.16
#2019-08-09|1596.66
#2019-08-12|1580.33
#2019-08-13|1582.73
#2019-08-14|1554.62
#2019-08-15|1554.45
#2019-08-16|1568.48
#2019-08-19|1584.18
#2019-08-20|1581.96
#2019-08-21|1585.50
#2019-08-22|1584.01
#2019-08-23|1563.83
#2019-08-26|1569.86
#2019-08-27|1569.79
#2019-08-28|1578.96
#2019-08-29|1589.63
#2019-08-30|1590.08
#2019-09-02|1585.35
#2019-09-03|1578.15
#2019-09-04|1590.40
#2019-09-05|1603.34
#2019-09-06|1605.97
#2019-09-09|1606.23
#2019-09-10|1591.95
#2019-09-11|1605.45
#2019-09-12|1612.37
#2019-09-13|1619.21
#2019-09-16|1604.99
#2019-09-17|1614.22
#2019-09-18|1612.93
#2019-09-19|1615.02
#2019-09-20|1605.85
#2019-09-23|1606.33
#2019-09-24|1605.35
#2019-09-25|1605.97
#2019-09-26|1595.17
#2019-09-27|1588.75
#2019-09-30|1591.36
#2019-10-01|1579.34
#2019-10-02|1563.09
#2019-10-03|1565.15
#2019-10-04|1577.51
#2019-10-07|1575.71
#2019-10-08|1562.57
#2019-10-09|1572.42
#2019-10-10|1573.77
#2019-10-11|1587.96
#2019-10-14|1585.58
#2019-10-15|1593.33
#2019-10-16|1596.92
#2019-10-17|1594.75
#2019-10-18|1592.62
#2019-10-21|1602.47
#2019-10-22|1583.81
#2019-10-23|1588.55
#2019-10-24|1591.59
#2019-10-25|1598.64
#2019-10-28|1596.60
#2019-10-29|1596.95
#2019-10-30|1599.31
#2019-10-31|1598.33
#2019-11-01|1597.90
#2019-11-04|1593.90
#2019-11-05|1605.81
#2019-11-06|1607.79
#2019-11-07|1594.45
#2019-11-08|1594.81
#2019-11-11|1595.25
#2019-11-12|1594.30
#2019-11-13|1593.91
#2019-11-14|1590.88
#2019-11-15|1596.64
#2019-11-18|1601.57
#2019-11-19|1605.00
#2019-11-20|1597.98
#2019-11-21|1593.18
#2019-11-22|1601.00
#2019-11-25|1613.69
#2019-11-26|1618.76
#2019-11-27|1627.49
#2019-11-28|1623.44
#2019-11-29|1614.84
#2019-12-02|1611.61
#2019-12-03|1597.51
#2019-12-04|1605.94
#2019-12-05|1606.27
#2019-12-06|1617.70
#2019-12-09|1612.91
#2019-12-10|1607.90
#2019-12-11|1613.90
#2019-12-12|1628.70
#2019-12-13|1643.71
#2019-12-16|1651.22
#2019-12-17|1649.30
#2019-12-18|1645.69
#2019-12-19|1649.20
#2019-12-20|1656.03
#2019-12-23|1656.55
#2019-12-24|1658.78
#2019-12-25|1658.36
#2019-12-26|1663.34
#2019-12-27|1666.69
#2019-12-30|1659.51
#2019-12-31|1661.00
#2020-01-01|1661.00
#2020-01-02|1679.75
#2020-01-03|1666.21
#2020-01-06|1653.97
#2020-01-07|1659.85
#2020-01-08|1664.65
#2020-01-09|1676.20
#2020-01-10|1676.20
#2020-01-13|1677.04
#2020-01-14|1684.25
#2020-01-15|1687.58
#2020-01-16|1695.41
#2020-01-17|1702.72
#2020-01-20|1698.87
#2020-01-21|1671.90
#2020-01-22|1671.69
#2020-01-23|1670.97
#2020-01-24|1657.62
#2020-01-27|1618.30
#2020-01-28|1625.80
#2020-01-29|1626.85
#2020-01-30|1619.91
#2020-01-31|1603.98
#2020-02-03|1605.51
#2020-02-04|1627.90
#2020-02-05|1638.57
#2020-02-06|1640.22
#2020-02-07|1621.80
#2020-02-10|1622.72
#2020-02-11|1639.69
#2020-02-12|1659.40
#2020-02-13|1655.53
#2020-02-14|1648.89
#2020-02-17|1641.92
#2020-02-18|1635.98
#2020-02-19|1640.27
#2020-02-20|1629.70
#2020-02-21|1615.17
#2020-02-24|1558.56
#2020-02-25|1507.63
#2020-02-26|1472.19
#2020-02-27|1422.97
#2020-02-28|1405.79
#2020-03-02|1424.70
#2020-03-03|1401.00
#2020-03-04|1421.39
#2020-03-05|1368.80
#2020-03-06|1353.60
#2020-03-09|1275.08
#2020-03-10|1320.21
#2020-03-11|1238.56
#2020-03-12|1117.13
#2020-03-13|1152.27
#2020-03-16|1033.68
#2020-03-17|1020.20
#2020-03-18| 945.01
#2020-03-19| 981.19
#2020-03-20| 992.20
#2020-03-23| 970.48
#2020-03-24|1067.36
#2020-03-25|1120.98
#2020-03-26|1148.20
#2020-03-27|1111.74
#2020-03-30|1107.78
#2020-03-31|1098.96
#2020-04-01|1036.87
#2020-04-02|1021.74
#2020-04-03|1001.73
#2020-04-06|1076.96
#2020-04-07|1109.02
#2020-04-08|1152.14
#2020-04-09|1178.14
#2020-04-10|1177.47
#2020-04-13|1153.35
#2020-04-14|1177.61
#2020-04-15|1158.55
#2020-04-16|1149.24
#2020-04-17|1192.62
#2020-04-20|1166.74
#2020-04-21|1139.45
#2020-04-22|1165.50
#2020-04-23|1167.92
#2020-04-24|1163.27
#2020-04-27|1194.67
#2020-04-28|1209.96
#2020-04-29|1244.50
#2020-04-30|1222.99
#2020-05-01|1181.84
#2020-05-04|1163.73
#2020-05-05|1161.54
#2020-05-06|1152.96
#2020-05-07|1164.40
#2020-05-08|1196.11
#2020-05-11|1189.79
#2020-05-12|1164.85
#2020-05-13|1135.31
#2020-05-14|1143.44
#2020-05-15|1146.01
#2020-05-18|1202.18
#2020-05-19|1209.38
#2020-05-20|1235.77
#2020-05-21|1229.71
#2020-05-22|1225.61
#2020-05-25|1237.32
#2020-05-26|1285.87
#2020-05-27|1295.20
#2020-05-28|1286.79
#2020-05-29|1268.83
#2020-06-01|1292.25
#2020-06-02|1300.76
#2020-06-03|1341.11
#2020-06-04|1354.13
#2020-06-05|1391.35
#2020-06-08|1425.58
#2020-06-09|1395.68
#2020-06-10|1360.36
#2020-06-11|1281.31
#2020-06-12|1302.13
#2020-06-15|1292.55
#2020-06-16|1313.20
#2020-06-17|1297.67
#2020-06-18|1293.39
#2020-06-19|1279.13
#2020-06-22|1271.64
#2020-06-23|1284.24
#2020-06-24|1243.32
#2020-06-25|1233.27
#2020-06-26|1211.12
#2020-06-29|1229.25
#2020-06-30|1230.75
#2020-07-01|1236.97
#2020-07-02|1242.98
#2020-07-03|1242.51
#2020-07-06|1266.37
#2020-07-07|1237.46
#2020-07-08|1235.82
#2020-07-09|1218.38
#2020-07-10|1231.25
#2020-07-13|1230.38
#2020-07-14|1232.60
#2020-07-15|1290.34
#2020-07-16|1272.88
#2020-07-17|1263.78
#2020-07-20|1250.98
#2020-07-21|1261.13
#2020-07-22|1262.48
#2020-07-23|1250.35
#2020-07-24|1247.92
#2020-07-27|1246.84
#2020-07-28|1235.23
#2020-07-29|1242.40
#2020-07-30|1224.59
#2020-07-31|1206.06
#2020-08-03|1201.65
#2020-08-04|1236.60
#2020-08-05|1246.89
#2020-08-06|1256.62
#2020-08-07|1263.89
#2020-08-10|1286.79
#2020-08-11|1317.92
#2020-08-12|1320.41
#2020-08-13|1320.93
#2020-08-14|1317.01
#2020-08-17|1309.06
#2020-08-18|1312.72
#2020-08-19|1311.91
#2020-08-20|1307.51
#2020-08-21|1319.69
#2020-08-24|1338.34
#2020-08-25|1355.76
#2020-08-26|1354.24
#2020-08-27|1364.22
#2020-08-28|1395.94
#2020-08-31|1381.84
#2020-09-01|1381.85
#2020-09-02|1396.79
#2020-09-03|1390.41
#2020-09-04|1385.89
#2020-09-07|1388.91
#2020-09-08|1385.46
#2020-09-09|1379.15
#2020-09-10|1379.23
#2020-09-11|1378.70
#2020-09-14|1399.43
#2020-09-15|1399.34
#2020-09-16|1408.81
#2020-09-17|1387.32
#2020-09-18|1369.17
#2020-09-21|1326.42
#2020-09-22|1333.02
#2020-09-23|1322.85
#2020-09-24|1314.92
#2020-09-25|1336.98
#2020-09-28|1361.90
#2020-09-29|1346.06
#2020-09-30|1349.67
#2020-10-01|1362.70
#2020-10-02|1369.09
#2020-10-05|1382.06
#2020-10-06|1376.48
#2020-10-07|1396.10
#2020-10-08|1401.43
#2020-10-09|1404.24
#2020-10-12|1410.73
#2020-10-13|1399.91
#2020-10-14|1392.27
#2020-10-15|1388.75
#2020-10-16|1383.14
#2020-10-19|1374.61
#2020-10-20|1385.87
#2020-10-21|1384.05
#2020-10-22|1410.59
#2020-10-23|1423.54
#2020-10-26|1385.77
#2020-10-27|1366.63
#2020-10-28|1321.66
#2020-10-29|1330.23
#2020-10-30|1315.23
#2020-11-02|1319.42
#2020-11-03|1350.89
#2020-11-04|1369.77
#2020-11-05|1405.24
#2020-11-06|1406.17
#2020-11-09|1488.58
#2020-11-10|1485.64
#2020-11-11|1487.96
#2020-11-12|1464.63
#2020-11-13|1486.65
#2020-11-16|1521.38
#2020-11-17|1520.70
#2020-11-18|1520.16
#2020-11-19|1522.00
#2020-11-20|1510.66
#2020-11-23|1524.42
#2020-11-24|1564.63
#2020-11-25|1562.79
#2020-11-26|1560.51
#2020-11-27|1563.38
#2020-11-30|1544.11
#2020-12-01|1555.38
#2020-12-02|1556.24
#2020-12-03|1582.54
#2020-12-04|1597.00
#2020-12-07|1587.33
#2020-12-08|1584.10
#2020-12-09|1576.32
#2020-12-10|1590.69
#2020-12-11|1570.64
#2020-12-14|1573.48
#2020-12-15|1592.05
#2020-12-16|1598.14
#2020-12-17|1606.80
#2020-12-18|1598.63
#2020-12-21|1579.53
#2020-12-22|1575.11
#2020-12-23|1597.83
#2020-12-24|1595.02
#2020-12-25|1595.21
#2020-12-28|1602.47
#2020-12-29|1609.60
#2020-12-30|1620.17
#2020-12-31|1622.13
#2021-01-01|1622.13
#2021-01-04|1576.42
#2021-01-05|1591.15
#2021-01-06|1608.49
#2021-01-07|1613.70
#2021-01-08|1634.42
#2021-01-11|1616.25
#2021-01-12|1615.96
#2021-01-13|1615.04
#2021-01-14|1622.20
#2021-01-15|1599.02
#2021-01-18|1595.77
#2021-01-19|1600.44
#2021-01-20|1621.61
#2021-01-21|1618.44
#2021-01-22|1601.53
#2021-01-25|1580.26
#2021-01-26|1576.50
#2021-01-27|1524.80
#2021-01-28|1554.04
#2021-01-29|1528.27
#2021-02-01|1544.29
#2021-02-02|1586.41
#2021-02-03|1593.45
#2021-02-04|1620.15
#2021-02-05|1648.33
#2021-02-08|1656.47
#2021-02-09|1655.50
#2021-02-10|1656.77
#2021-02-11|1655.30
#2021-02-12|1661.96
#2021-02-15|1667.73
#2021-02-16|1676.37
#2021-02-17|1672.26
#2021-02-18|1676.81
#2021-02-19|1692.31
#2021-02-22|1713.97
#2021-02-23|1729.13
#2021-02-24|1761.85
#2021-02-25|1719.40
#2021-02-26|1723.39
#2021-03-01|1742.39
#2021-03-02|1737.34
#2021-03-03|1735.44
#2021-03-04|1702.75
#2021-03-05|1697.60
#2021-03-08|1716.62
#2021-03-09|1732.98
#2021-03-10|1744.30
#2021-03-11|1759.54
#2021-03-12|1768.24
#2021-03-15|1806.12
#2021-03-16|1794.91
#2021-03-17|1817.12
#2021-03-18|1785.52
#2021-03-19|1777.21
#2021-03-22|1763.49
#2021-03-23|1727.56
#2021-03-24|1706.77
#2021-03-25|1734.68
#2021-03-26|1754.51
#2021-03-29|1738.83
#2021-03-30|1753.95
#2021-03-31|1747.13
#2021-04-01|1764.07
#2021-04-02|1765.52
#2021-04-05|1787.12
#2021-04-06|1811.40
#2021-04-07|1806.92
#2021-04-08|1808.09
#2021-04-09|1804.49
#2021-04-12|1789.70
#2021-04-13|1793.29
#2021-04-14|1797.65
#2021-04-15|1794.82
#2021-04-16|1803.51
#2021-04-19|1789.77
#2021-04-20|1753.98
#2021-04-21|1767.93
#2021-04-22|1766.46
#2021-04-23|1783.90
#2021-04-26|1795.28
#2021-04-27|1809.04
#2021-04-28|1802.96
#2021-04-29|1806.12
#2021-04-30|1801.46
#2021-05-03|1801.99
#2021-05-04|1774.94
#2021-05-05|1767.06
#2021-05-06|1750.24
#2021-05-07|1772.09
#2021-05-10|1760.71
#2021-05-11|1731.72
#2021-05-12|1683.92
#2021-05-13|1695.06
#2021-05-14|1739.39
#2021-05-17|1728.04
#2021-05-18|1736.86
#2021-05-19|1722.74
#2021-05-20|1736.48
#2021-05-21|1733.14
#2021-05-24|1758.37
#2021-05-25|1765.78
#2021-05-26|1787.34
#2021-05-27|1800.08
#2021-05-28|1798.49
#2021-05-31|1798.35
#2021-06-01|1803.16
#2021-06-02|1804.02
#2021-06-03|1774.39
#2021-06-04|1782.16
#2021-06-07|1784.67
#2021-06-08|1800.07
#2021-06-09|1791.85
#2021-06-10|1787.57
#2021-06-11|1796.82
#2021-06-14|1784.58
#2021-06-15|1771.56
#2021-06-16|1770.50
#2021-06-17|1757.38
#2021-06-18|1733.92
#2021-06-21|1756.81
#2021-06-22|1762.43
#2021-06-23|1758.81
#2021-06-24|1761.29
#2021-06-25|1765.04
#2021-06-28|1729.79
#2021-06-29|1720.77
#2021-06-30|1728.61
#2021-07-01|1742.18
#2021-07-02|1752.78
#2021-07-05|1758.62
#2021-07-06|1745.78
#2021-07-07|1730.84
#2021-07-08|1712.70
#2021-07-09|1736.47
#2021-07-12|1737.23
#2021-07-13|1720.09
#2021-07-14|1710.52
#2021-07-15|1698.04
#2021-07-16|1675.54
#2021-07-19|1633.47
#2021-07-20|1669.52
#2021-07-21|1713.88
#2021-07-22|1725.46
#2021-07-23|1734.22
#2021-07-26|1751.94
#2021-07-27|1753.00
#2021-07-28|1742.09
#2021-07-29|1746.11
#2021-07-30|1722.03
#2021-08-02|1715.02
#2021-08-03|1696.48
#2021-08-04|1679.75
#2021-08-05|1715.63
#2021-08-06|1709.06
#2021-08-09|1694.48
#2021-08-10|1706.18
#2021-08-11|1714.35
#2021-08-12|1707.37
#2021-08-13|1707.22
#2021-08-16|1696.10
#2021-08-17|1673.81
#2021-08-18|1669.47
#2021-08-19|1648.14
#2021-08-20|1655.13
#2021-08-23|1682.56
#2021-08-24|1719.48
#2021-08-25|1738.36
#2021-08-26|1724.40
#2021-08-27|1738.13
#2021-08-30|1726.09
#2021-08-31|1732.95
#2021-09-01|1737.45
#2021-09-02|1743.77
#2021-09-03|1734.00
#2021-09-06|1735.42
#2021-09-07|1739.63
#2021-09-08|1737.75
#2021-09-09|1748.59
#2021-09-10|1740.24
#2021-09-13|1745.29
#2021-09-14|1736.83
#2021-09-15|1719.91
#2021-09-16|1728.58
#2021-09-17|1726.91
#2021-09-20|1710.36
#2021-09-21|1715.99
#2021-09-22|1739.81
#2021-09-23|1768.39
#2021-09-24|1776.76
#2021-09-27|1783.70
#2021-09-28|1752.55
#2021-09-29|1743.35
#2021-09-30|1725.16
#2021-10-01|1771.60
#2021-10-04|1760.76
#2021-10-05|1757.28
#2021-10-06|1748.34
#2021-10-07|1757.17
#2021-10-08|1748.27
#2021-10-11|1742.59
#2021-10-12|1750.05
#2021-10-13|1740.92
#2021-10-14|1753.36
#2021-10-15|1756.12
#2021-10-18|1755.64
#2021-10-19|1748.22
#2021-10-20|1736.98
#2021-10-21|1746.47
#2021-10-22|1734.51
#2021-10-25|1732.51
#2021-10-26|1739.76
#2021-10-27|1739.47
#2021-10-28|1742.46
#2021-10-29|1725.34
#2021-11-01|1764.23
#2021-11-02|1749.43
#2021-11-03|1759.33
#2021-11-04|1757.58
#2021-11-05|1811.58
#2021-11-08|1805.80
#2021-11-09|1793.33
#2021-11-10|1769.56
#2021-11-11|1750.55
#2021-11-12|1750.95
#2021-11-15|1753.25
#2021-11-16|1745.82
#2021-11-17|1733.46
#2021-11-18|1726.79
#2021-11-19|1705.56
#2021-11-22|1696.08
#2021-11-23|1696.02
#2021-11-24|1695.46
#2021-11-25|1694.19
#2021-11-26|1616.07
#2021-11-29|1617.32
#2021-11-30|1584.76
#2021-12-01|1554.54
#2021-12-02|1598.85
#2021-12-03|1583.59
#2021-12-06|1637.91
#2021-12-07|1662.27
#2021-12-08|1685.76
#2021-12-09|1672.56
#2021-12-10|1670.58
#2021-12-13|1633.51
#2021-12-14|1620.27
#2021-12-15|1618.73
#2021-12-16|1613.40
#2021-12-17|1612.69
#2021-12-20|1604.52
#2021-12-21|1664.56
#2021-12-22|1683.38
#2021-12-23|1699.73
#2021-12-24|1701.02
#2021-12-27|1706.51
#2021-12-28|1705.18
#2021-12-29|1704.35
#2021-12-30|1705.77
#2021-12-31|1706.05
#2022-01-03|1714.98
#2022-01-04|1720.25
#2022-01-05|1687.33
#2022-01-06|1686.47
#2022-01-07|1685.98
#2022-01-10|1665.38
#2022-01-11|1680.89
#2022-01-12|1673.77
#2022-01-13|1672.42
#2022-01-14|1658.89
#2022-01-17|1661.13
#2022-01-18|1630.31
#2022-01-19|1614.57
#2022-01-20|1613.96
#2022-01-21|1596.14
#2022-01-24|1588.48
#2022-01-25|1576.23
#2022-01-26|1579.38
#2022-01-27|1549.29
#2022-01-28|1581.69
#2022-01-31|1620.31
#2022-02-01|1639.93
#2022-02-02|1633.65
#2022-02-03|1614.81
#2022-02-04|1623.47
#2022-02-07|1646.72
#2022-02-08|1679.17
#2022-02-09|1714.43
#2022-02-10|1710.71
#2022-02-11|1677.62
#2022-02-14|1668.50
#2022-02-15|1707.93
#2022-02-16|1722.90
#2022-02-17|1690.14
#2022-02-18|1669.16
#2022-02-21|1664.33
#2022-02-22|1640.82
#2022-02-23|1602.28
#2022-02-24|1589.20
#2022-02-25|1620.32
#2022-02-28|1599.12
#2022-03-01|1548.91
#2022-03-02|1572.82
#2022-03-03|1534.92
#2022-03-04|1489.02
#2022-03-07|1387.61
#2022-03-08|1406.38
#2022-03-09|1464.30
#2022-03-10|1475.36
#2022-03-11|1461.77
#2022-03-14|1442.93
#2022-03-15|1482.30
#2022-03-16|1550.45
#2022-03-17|1553.74
#2022-03-18|1574.41
#2022-03-21|1547.87
#2022-03-22|1564.04
#2022-03-23|1543.54
#2022-03-24|1571.64
#2022-03-25|1568.27
#2022-03-28|1573.79
#2022-03-29|1621.17
#2022-03-30|1609.60
#2022-03-31|1604.43
#2022-04-01|1603.26
#2022-04-04|1604.44
#2022-04-05|1582.89
#2022-04-06|1545.99
#2022-04-07|1537.42
#2022-04-08|1519.91
#2022-04-11|1516.73
#2022-04-12|1518.33
#2022-04-13|1560.68
#2022-04-14|1569.42
#2022-04-15|1568.46
#2022-04-18|1558.79
#2022-04-19|1585.00
#2022-04-20|1587.96
#2022-04-21|1572.45
#2022-04-22|1539.82
#2022-04-25|1548.80
#2022-04-26|1505.62
#2022-04-27|1511.13
#2022-04-28|1537.15
#2022-04-29|1506.38
#2022-05-02|1504.57
#2022-05-03|1486.28
#2022-05-04|1516.16
#2022-05-05|1472.92
#2022-05-06|1450.72
#2022-05-09|1373.84
#2022-05-10|1374.89
#2022-05-11|1363.48
#2022-05-12|1350.19
#2022-05-13|1396.87
#2022-05-16|1376.48
#2022-05-17|1401.97
#2022-05-18|1354.02
#2022-05-19|1361.29
#2022-05-20|1369.98
#2022-05-23|1380.76
#2022-05-24|1351.98
#2022-05-25|1378.20
#2022-05-26|1424.23
#2022-05-27|1457.23
#2022-05-30|1462.12
#2022-05-31|1453.47
#2022-06-01|1428.94
#2022-06-02|1458.63
#2022-06-03|1443.43
#2022-06-06|1453.39
#2022-06-07|1455.30
#2022-06-08|1442.31
#2022-06-09|1410.46
#2022-06-10|1354.07
#2022-06-13|1291.62
#2022-06-14|1282.52
#2022-06-15|1301.20
#2022-06-16|1247.43
#2022-06-17|1263.09
#2022-06-20|1270.12
#2022-06-21|1279.28
#2022-06-22|1272.71
#2022-06-23|1270.32
#2022-06-24|1319.69
#2022-06-27|1316.26
#2022-06-28|1296.52
#2022-06-29|1284.31
#2022-06-30|1270.18
#2022-07-01|1289.62
#2022-07-04|1291.19
#2022-07-05|1296.94
#2022-07-06|1282.98
#2022-07-07|1301.27
#2022-07-08|1295.43
#2022-07-11|1272.33
#2022-07-12|1280.34
#2022-07-13|1282.61
#2022-07-14|1270.78
#2022-07-15|1294.99
#2022-07-18|1308.19
#2022-07-19|1343.80
#2022-07-20|1359.52
#2022-07-21|1349.15
#2022-07-22|1343.72
#2022-07-25|1337.48
#2022-07-26|1325.98
#2022-07-27|1367.75
#2022-07-28|1383.05
#2022-07-29|1390.66
#2022-08-01|1397.06
#2022-08-02|1394.62
#2022-08-03|1411.88
#2022-08-04|1415.91
#2022-08-05|1405.46
#2022-08-08|1411.66
#2022-08-09|1403.74
#2022-08-10|1433.42
#2022-08-11|1437.82
#2022-08-12|1460.94
#2022-08-15|1470.25
#2022-08-16|1478.92
#2022-08-17|1461.46
#2022-08-18|1461.57
#2022-08-19|1428.35
#2022-08-22|1394.79
#2022-08-23|1398.45
#2022-08-24|1408.79
#2022-08-25|1426.55
#2022-08-26|1383.67
#2022-08-29|1374.46
#2022-08-30|1363.45
#2022-08-31|1364.27
#2022-09-01|1359.51
#2022-09-02|1355.87
#2022-09-05|1350.17
#2022-09-06|1345.93
#2022-09-07|1377.20
#2022-09-08|1393.26
#2022-09-09|1414.36
#2022-09-12|1432.36
#2022-09-13|1391.71
#2022-09-14|1413.05
#2022-09-15|1412.04
#2022-09-16|1386.74
#2022-09-19|1397.06
#2022-09-20|1389.30
#2022-09-21|1346.95
#2022-09-22|1301.82
#2022-09-23|1276.63
#2022-09-26|1272.22
#2022-09-27|1273.50
#2022-09-28|1296.32
#2022-09-29|1276.55
#2022-09-30|1254.85
#2022-10-03|1268.30
#2022-10-04|1322.02
#2022-10-05|1322.95
#2022-10-06|1309.29
#2022-10-07|1288.61
#2022-10-10|1277.07
#2022-10-11|1267.28
#2022-10-12|1281.17
#2022-10-13|1305.12
#2022-10-14|1291.65
#2022-10-17|1322.09
#2022-10-18|1340.32
#2022-10-19|1332.02
#2022-10-20|1328.44
#2022-10-21|1347.21
#2022-10-24|1340.37
#2022-10-25|1363.58
#2022-10-26|1363.34
#2022-10-27|1371.82
#2022-10-28|1398.59
#2022-10-31|1394.80
#2022-11-01|1402.15
#2022-11-02|1366.06
#2022-11-03|1361.09
#2022-11-04|1391.04
#2022-11-07|1391.61
#2022-11-08|1408.07
#2022-11-09|1393.45
#2022-11-10|1446.89
#2022-11-11|1468.90
#2022-11-14|1456.46
#2022-11-15|1466.60
#2022-11-16|1459.82
#2022-11-17|1448.28
#2022-11-18|1454.22
#2022-11-21|1444.82
#2022-11-22|1455.11
#2022-11-23|1464.91
#2022-11-24|1468.71
#2022-11-25|1473.98
#2022-11-28|1461.21
#2022-11-29|1469.94
#2022-11-30|1499.89
#2022-12-01|1509.72
#2022-12-02|1510.09
#2022-12-05|1499.86
#2022-12-06|1483.52
#2022-12-07|1464.48
#2022-12-08|1485.13
#2022-12-09|1481.86
#2022-12-12|1498.04
#2022-12-13|1496.11
#2022-12-14|1488.89
#2022-12-15|1459.39
#2022-12-16|1439.88
#2022-12-19|1420.67
#2022-12-20|1424.48
#2022-12-21|1431.24
#2022-12-22|1415.15
#2022-12-23|1420.44
#2022-12-26|1420.90
#2022-12-27|1420.99
#2022-12-28|1403.59
#2022-12-29|1420.60
#2022-12-30|1417.28
#2023-01-02|1418.29
#2023-01-03|1421.60
#2023-01-04|1453.32
#2023-01-05|1450.23
#2023-01-06|1480.92
#2023-01-09|1490.99
#2023-01-10|1503.52
#2023-01-11|1515.01
#2023-01-12|1530.58
#2023-01-13|1549.96
#2023-01-16|1549.99
#2023-01-17|1557.48
#2023-01-18|1540.26
#2023-01-19|1534.21
#2023-01-20|1560.52
#2023-01-23|1576.37
#2023-01-24|1582.08
#2023-01-25|1590.85
#2023-01-26|1603.53
#2023-01-27|1607.87
#2023-01-30|1589.78
#2023-01-31|1599.40
#2023-02-01|1612.16
#2023-02-02|1623.47
#2023-02-03|1610.23
#2023-02-06|1607.88
#2023-02-07|1617.41
#2023-02-08|1603.44
#2023-02-09|1599.51
#2023-02-10|1573.94
#2023-02-13|1598.70
#2023-02-14|1613.62
#2023-02-15|1628.24
#2023-02-16|1614.61
#2023-02-17|1608.08
#2023-02-20|1607.97
#2023-02-21|1586.33
#2023-02-22|1582.08
#2023-02-23|1576.11
#2023-02-24|1555.07
#2023-02-27|1568.81
#2023-02-28|1570.68
#2023-03-01|1571.99
#2023-03-02|1585.25
#2023-03-03|1603.09
#2023-03-06|1610.70
#2023-03-07|1595.66
#2023-03-08|1592.01
#2023-03-09|1560.54
#2023-03-10|1544.15
#2023-03-13|1526.05
#2023-03-14|1534.40
#2023-03-15|1508.66
#2023-03-16|1533.32
#2023-03-17|1520.28
#2023-03-20|1534.56
#2023-03-21|1558.06
#2023-03-22|1541.70
#2023-03-23|1539.54
#2023-03-24|1526.38
#2023-03-27|1535.91
#2023-03-28|1545.33
#2023-03-29|1565.16
#2023-03-30|1582.49
#2023-03-31|1606.06
#2023-04-03|1608.95
#2023-04-04|1603.52
#2023-04-05|1593.35
#2023-04-06|1589.80
#2023-04-07|1591.32
#2023-04-10|1594.42
#2023-04-11|1607.48
#2023-04-12|1593.45
#2023-04-13|1616.03
#2023-04-14|1616.65
#2023-04-17|1629.42
#2023-04-18|1645.27
#2023-04-19|1648.90
#2023-04-20|1644.19
#2023-04-21|1648.58
#2023-04-24|1651.68
#2023-04-25|1633.20
#2023-04-26|1631.78
#2023-04-27|1646.66
#2023-04-28|1669.15
#2023-05-01|1678.57
#2023-05-02|1681.56
#2023-05-03|1652.79
#2023-05-04|1638.56
#2023-05-05|1655.85
#2023-05-08|1666.37
#2023-05-09|1668.80
#2023-05-10|1657.49
#2023-05-11|1649.83
#2023-05-12|1643.76
#2023-05-15|1653.96
#2023-05-16|1647.75
#2023-05-17|1666.41
#2023-05-18|1683.60
#2023-05-19|1675.83
#2023-05-22|1663.89
#2023-05-23|1634.57
#2023-05-24|1617.14
#2023-05-25|1617.87
#2023-05-26|1624.56
#2023-05-29|1623.97
#2023-05-30|1613.70
#2023-05-31|1608.83
#2023-06-01|1626.55
#2023-06-02|1660.46
#2023-06-05|1660.52
#2023-06-06|1664.38
#2023-06-07|1655.29
#2023-06-08|1662.91
#2023-06-09|1663.80
#2023-06-12|1682.42
#2023-06-13|1696.68
#2023-06-14|1700.83
#2023-06-15|1711.12
#2023-06-16|1711.42
#2023-06-19|1707.59
#2023-06-20|1701.54
#2023-06-21|1707.09
#2023-06-22|1700.62
#2023-06-23|1674.47
#2023-06-26|1671.39
#2023-06-27|1704.24
#2023-06-28|1712.22
#2023-06-29|1715.54
#2023-06-30|1736.24
#2023-07-03|1739.46
#2023-07-04|1739.74
#2023-07-05|1729.90
#2023-07-06|1702.55
#2023-07-07|1712.40
#2023-07-10|1741.35
#2023-07-11|1755.57
#2023-07-12|1763.20
#2023-07-13|1774.73
#2023-07-14|1769.81
#2023-07-17|1776.46
#2023-07-18|1784.41
#2023-07-19|1780.18
#2023-07-20|1772.68
#2023-07-21|1779.33
#2023-07-24|1770.15
#2023-07-25|1765.92
#2023-07-26|1770.35
#2023-07-27|1766.36
#2023-07-28|1776.36
#2023-07-31|1779.07
#2023-08-01|1759.88
#2023-08-02|1736.86
#2023-08-03|1721.62
#2023-08-04|1732.00
#2023-08-07|1756.91
#2023-08-08|1749.58
#2023-08-09|1738.14
#2023-08-10|1747.42
#2023-08-11|1736.02
#2023-08-14|1733.08
#2023-08-15|1718.58
#2023-08-16|1703.77
#2023-08-17|1675.66
#2023-08-18|1665.63
#2023-08-21|1660.92
#2023-08-22|1667.66
#2023-08-23|1676.77
#2023-08-24|1660.69
#2023-08-25|1662.29
#2023-08-28|1672.30
#2023-08-29|1693.06
#2023-08-30|1696.58
#2023-08-31|1689.81
#2023-09-01|1694.22
#2023-09-04|1695.14
#2023-09-05|1683.48
#2023-09-06|1673.58
#2023-09-07|1668.64
#2023-09-08|1677.59
#2023-09-11|1682.51
#2023-09-12|1685.02
#2023-09-13|1674.46
#2023-09-14|1692.18
#2023-09-15|1677.30
#2023-09-18|1670.66
#2023-09-19|1660.01
#2023-09-20|1653.86
#2023-09-21|1616.02
#2023-09-22|1613.90
#2023-09-25|1600.74
#2023-09-26|1589.69
#2023-09-27|1586.49
#2023-09-28|1598.30
#2023-09-29|1592.52
#2023-10-02|1579.59
#2023-10-03|1544.47
#2023-10-04|1556.68
#2023-10-05|1555.91
#2023-10-06|1558.21
#2023-10-09|1549.85
#2023-10-10|1571.88
#2023-10-11|1568.96
#2023-10-12|1547.05
#2023-10-13|1526.36
#2023-10-16|1541.62
#2023-10-17|1550.38
#2023-10-18|1529.72
#2023-10-19|1520.93
#2023-10-20|1506.36
#2023-10-23|1514.02
#2023-10-24|1527.68
#2023-10-25|1517.00
#2023-10-26|1499.83
#2023-10-27|1499.30
#2023-10-30|1518.97
#2023-10-31|1522.67
#2023-11-01|1525.56
#2023-11-02|1563.41
#2023-11-03|1602.30
#2023-11-06|1611.33
#2023-11-07|1614.31
#2023-11-08|1614.61
#2023-11-09|1604.49
#2023-11-10|1616.86
#2023-11-13|1624.08
#2023-11-14|1661.35
#2023-11-15|1666.18
#2023-11-16|1671.97
#2023-11-17|1680.44
#2023-11-20|1689.41
#2023-11-21|1683.91
#2023-11-22|1690.89
#2023-11-23|1690.08
#2023-11-24|1685.73
#2023-11-27|1679.74
#2023-11-28|1675.93
#2023-11-29|1667.39
#2023-11-30|1672.79
#2023-12-01|1702.30
#2023-12-04|1698.20
#2023-12-05|1685.92
#2023-12-06|1701.14
#2023-12-07|1716.88
#2023-12-08|1724.23
#2023-12-11|1744.86
#2023-12-12|1755.79
#2023-12-13|1768.72
#2023-12-14|1778.69
#2023-12-15|1773.07
#2023-12-18|1776.45
#2023-12-19|1792.46
#2023-12-20|1768.34
#2023-12-21|1788.37
#2023-12-22|1789.53
#2023-12-25|1790.31
#2023-12-26|1791.16
#2023-12-27|1792.60
#2023-12-28|1797.72
#2023-12-29|1794.22
#2024-01-01|1794.22
#2024-01-02|1773.23
#2024-01-03|1745.32
#2024-01-04|1745.39
#2024-01-05|1751.24
#2024-01-08|1772.55
#2024-01-09|1767.27
#2024-01-10|1774.20
#2024-01-11|1774.86
#2024-01-12|1758.43
#2024-01-15|1757.85
#2024-01-16|1754.37
#2024-01-17|1747.83
#2024-01-18|1778.70
#2024-01-19|1795.27
#2024-01-22|1788.89
#2024-01-23|1789.90
#2024-01-24|1794.15
#2024-01-25|1803.04
#2024-01-26|1800.08
#2024-01-29|1817.63
#2024-01-30|1816.34
#2024-01-31|1802.22
#2024-02-01|1824.74
#2024-02-02|1822.82
#2024-02-05|1799.32
#2024-02-06|1811.53
#2024-02-07|1827.23
#2024-02-08|1847.43
#2024-02-09|1837.30
#2024-02-12|1843.09
#2024-02-13|1815.11
#2024-02-14|1822.94
#2024-02-15|1843.05
#2024-02-16|1838.20
#2024-02-19|1839.88
#2024-02-20|1835.20
#2024-02-21|1839.49
#2024-02-22|1868.31
#2024-02-23|1856.21
#2024-02-26|1846.08
#2024-02-27|1848.96
#2024-02-28|1848.87
#2024-02-29|1858.92
#2024-03-01|1854.23
#2024-03-04|1843.31
#2024-03-05|1840.46
#2024-03-06|1847.95
#2024-03-07|1850.95
#2024-03-08|1852.62
#2024-03-11|1853.29
#2024-03-12|1862.25
#2024-03-13|1852.58
#2024-03-14|1842.06
#2024-03-15|1823.15
#2024-03-18|1831.62
#2024-03-19|1843.17
#2024-03-20|1866.55
#2024-03-21|1875.18
#2024-03-22|1866.25
#2024-03-25|1860.25
#2024-03-26|1868.39
#2024-03-27|1876.73
#2024-03-28|1871.78
#2024-03-29|1872.50
#2024-04-01|1865.09
#2024-04-02|1841.82
#2024-04-03|1843.25
#2024-04-04|1819.32
#2024-04-05|1825.54
#2024-04-08|1832.63
#2024-04-09|1835.45
#2024-04-10|1823.08
#2024-04-11|1828.12
#2024-04-12|1794.92
#2024-04-15|1781.48
#2024-04-16|1772.31
#2024-04-17|1770.35
#2024-04-18|1773.72
#2024-04-19|1765.37
#2024-04-22|1785.60
#2024-04-23|1807.63
#2024-04-24|1809.99
#2024-04-25|1809.64
#2024-04-26|1811.73
#2024-04-29|1817.52
#2024-04-30|1792.02
#2024-05-01|1758.99
#2024-05-02|1770.89
#2024-05-03|1774.91
#2024-05-06|1789.16
#2024-05-07|1779.52
#2024-05-08|1781.74
#2024-05-09|1789.84
#2024-05-10|1802.72
#2024-05-13|1798.44
#2024-05-14|1796.87
#2024-05-15|1804.14
#2024-05-16|1806.70
#2024-05-17|1807.70
#2024-05-20|1812.03
#2024-05-21|1804.98
#2024-05-22|1799.14
#2024-05-23|1766.09
#2024-05-24|1776.13
#2024-05-27|1777.90
#2024-05-28|1760.24
#2024-05-29|1728.75
#2024-05-30|1739.03
#2024-05-31|1761.88
#2024-06-03|1774.55
#2024-06-04|1785.09
#2024-06-05|1789.79
#2024-06-06|1791.52
#2024-06-07|1781.41
#2024-06-10|1777.27
#2024-06-11|1768.11
#2024-06-12|1787.07
#2024-06-13|1782.61
#2024-06-14|1766.67
#2024-06-17|1792.17
#2024-06-18|1794.54
#2024-06-19|1796.29
#2024-06-20|1790.87
#2024-06-21|1798.66
#2024-06-24|1799.82
#2024-06-25|1803.44
#2024-06-26|1796.26
#2024-06-27|1794.34
#2024-06-28|1788.45
#2024-07-01|1764.68
#2024-07-02|1762.35
#2024-07-03|1770.91
#2024-07-04|1773.35
#2024-07-05|1772.13
#2024-07-08|1763.74
#2024-07-09|1752.35
#2024-07-10|1765.51
#2024-07-11|1769.61
#2024-07-12|1786.95
#2024-07-15|1783.66
#2024-07-16|1814.07
#2024-07-17|1793.47
#2024-07-18|1766.51
#2024-07-19|1771.67
#2024-07-22|1762.21
#2024-07-23|1754.87
#2024-07-24|1721.71
#2024-07-25|1700.70
#2024-07-26|1711.10
#2024-07-29|1733.49
#2024-07-30|1741.28
#2024-07-31|1741.76
#2024-08-01|1707.33
#2024-08-02|1669.95
#2024-08-05|1635.58
#2024-08-06|1667.99
#2024-08-07|1642.68
#2024-08-08|1668.21
#2024-08-09|1673.63
#2024-08-12|1671.00
#2024-08-13|1710.90
#2024-08-14|1715.71
#2024-08-15|1745.45
#2024-08-16|1747.04
#2024-08-19|1767.37
#2024-08-20|1763.65
#2024-08-21|1779.58
#2024-08-22|1776.71
#2024-08-23|1796.64
#2024-08-26|1796.80
#2024-08-27|1816.82
#2024-08-28|1801.86
#2024-08-29|1804.25
#2024-08-30|1813.04
#2024-09-02|1811.51
#2024-09-03|1787.24
#2024-09-04|1787.07
#2024-09-05|1787.68
#2024-09-06|1779.69
#2024-09-09|1797.58
#2024-09-10|1796.84
#2024-09-11|1811.88
#2024-09-12|1829.20
#2024-09-13|1842.97
#2024-09-16|1851.38
#2024-09-17|1868.41
#2024-09-18|1861.17
#2024-09-19|1888.27
#2024-09-20|1889.32
#2024-09-23|1894.60
#2024-09-24|1907.18
#2024-09-25|1908.42
#2024-09-26|1944.03
#2024-09-27|1945.59
#2024-09-30|1932.73
#2024-10-01|1914.77
#2024-10-02|1912.81
#2024-10-03|1901.84
#2024-10-04|1927.83
#2024-10-07|1922.16
#2024-10-08|1929.35
#2024-10-09|1947.30
#2024-10-10|1939.25
#2024-10-11|1953.80
#2024-10-14|1956.40
#2024-10-15|1963.89
#2024-10-16|1972.98
#2024-10-17|1977.44
#2024-10-18|1986.79
#2024-10-21|1980.83
#2024-10-22|1982.05
#2024-10-23|1949.71
#2024-10-24|1960.03
#2024-10-25|1952.05
#2024-10-28|1973.16
#2024-10-29|1979.18
#2024-10-30|1966.45
#2024-10-31|1963.47
#2024-11-01|1982.48
#2024-11-04|1970.39
#2024-11-05|1992.41
#2024-11-06|2032.62
#2024-11-07|2040.48
#2024-11-08|2050.60
#2024-11-11|2078.62
#2024-11-12|2062.08
#2024-11-13|2061.30
#2024-11-14|2060.10
#2024-11-15|2041.52
#2024-11-18|2050.56
#2024-11-19|2048.94
#2024-11-20|2051.07
#2024-11-21|2069.38
#2024-11-22|2081.50
#2024-11-25|2099.59
#2024-11-26|2102.97
#2024-11-27|2101.32
#2024-11-28|2101.38
#2024-11-29|2108.03
#2024-12-02|2103.56
#2024-12-03|2106.99
#2024-12-04|2126.31
#2024-12-05|2141.58
#2024-12-06|2142.27
#2024-12-09|2115.31
#2024-12-10|2113.95
#2024-12-11|2123.31
#2024-12-12|2115.70
#2024-12-13|2095.49
#2024-12-16|2080.73
#2024-12-17|2074.83
#2024-12-18|2017.66
#2024-12-19|2021.23
#2024-12-20|2045.36
#2024-12-23|2039.09
#2024-12-24|2057.35
#2024-12-25|2057.12
#2024-12-26|2057.60
#2024-12-27|2046.25
#2024-12-30|2025.60
#2024-12-31|2023.45
#2025-01-01|2023.45
#2025-01-02|2017.06
#2025-01-03|2020.68
#2025-01-06|2017.28
#2025-01-07|2001.08
#2025-01-08|2000.30
#2025-01-09|1998.66
#2025-01-10|1982.49
#2025-01-13|1981.61
#2025-01-14|1992.41
#2025-01-15|2001.81
#2025-01-16|2007.16
#2025-01-17|2017.71
#2025-01-20|2022.89
#2025-01-21|2026.40
#2025-01-22|2013.09
#2025-01-23|2031.40
#2025-01-24|2027.12
#2025-01-27|2047.04
#2025-01-28|2065.18
#2025-01-29|2086.00
#2025-01-30|2106.32
#2025-01-31|2084.71
#2025-02-03|2072.98
#2025-02-04|2086.23
#2025-02-05|2088.41
#2025-02-06|2116.18
#2025-02-07|2122.33
#2025-02-10|2131.38
#2025-02-11|2111.14
#2025-02-12|2131.99
#2025-02-13|2142.40
#2025-02-14|2164.67
#2025-02-17|2165.50
#2025-02-18|2160.72
#2025-02-19|2146.79
#2025-02-20|2126.65
#2025-02-21|2082.38
#2025-02-24|2095.47
#2025-02-25|2093.99
#2025-02-26|2097.75
#2025-02-27|2085.61
#2025-02-28|2104.40
#2025-03-03|2089.85
#2025-03-04|2054.80
#2025-03-05|2077.00
#2025-03-06|2023.31
#2025-03-07|2023.23
#2025-03-10|1970.12
#2025-03-11|1928.01
#2025-03-12|1912.65
#2025-03-13|1875.81
#2025-03-14|1916.47
#2025-03-17|1945.94
#2025-03-18|1918.17
#2025-03-19|1951.18
#2025-03-20|1949.91
#2025-03-21|1937.80
#2025-03-24|1964.65
#2025-03-25|1966.21
#2025-03-26|1969.72
#2025-03-27|1959.47
#2025-03-28|1911.91
#2025-03-31|1904.39
#2025-04-01|1915.17
#2025-04-02|1930.44
#2025-04-03|1839.07
#2025-04-04|1752.83
#2025-04-07|1718.69
#2025-04-08|1714.85
#2025-04-09|1846.08
#2025-04-10|1813.18
#2025-04-11|1826.02
#2025-04-14|1835.01
#2025-04-15|1833.52
#2025-04-16|1810.73
#2025-04-17|1820.87
#2025-04-18|1821.30
#2025-04-21|1796.53
#2025-04-22|1837.20
#2025-04-23|1871.04
#2025-04-24|1883.46
#2025-04-25|1889.74
#2025-04-28|1899.82
#2025-04-29|1905.05
#2025-04-30|1905.25
#2025-05-01|1910.60
#2025-05-02|1953.47
#2025-05-05|1948.24
#2025-05-06|1949.70
#2025-05-07|1967.98
#2025-05-08|1974.14
#2025-05-09|1958.31
#2025-05-12|2014.69
#2025-05-13|2031.82
#2025-05-14|2027.82
#2025-05-15|2033.61
#2025-05-16|2049.59
#2025-05-19|2055.66
#2025-05-20|2034.12
#2025-05-21|1999.77
#2025-05-22|1996.82
#2025-05-23|1995.95
#2025-05-26|1999.79
#2025-05-27|2036.91
#2025-05-28|2024.94
#2025-05-29|2025.48
#2025-05-30|2029.45
#2025-06-02|2034.20
#2025-06-03|2039.88
#2025-06-04|2050.11
#2025-06-05|2046.12
#2025-06-06|2067.96
#2025-06-09|2065.34
#2025-06-10|2062.96
#2025-06-11|2064.14
#2025-06-12|2052.24
#2025-06-13|2008.06
#2025-06-16|2036.06
#2025-06-17|2010.93
#2025-06-18|2012.46
#2025-06-19|2003.38
#2025-06-20|2011.57
#2025-06-23|2020.68
#2025-06-24|2057.53
#2025-06-25|2044.49
#2025-06-26|2065.27
#2025-06-27|2094.97
#2025-06-30|2105.96
#2025-07-01|2130.89
#2025-07-02|2133.14
#2025-07-03|2142.12
#2025-07-04|2141.14
#2025-07-07|2136.88
#2025-07-08|2138.05
#2025-07-09|2140.82
#2025-07-10|2176.53
#2025-07-11|2165.74
#2025-07-14|2172.59
#2025-07-15|2146.35
#2025-07-16|2144.61
#2025-07-17|2160.87
#2025-07-18|2164.52
#2025-07-21|2153.57
#2025-07-22|2177.46
#2025-07-23|2182.57
#2025-07-24|2147.26
#2025-07-25|2159.53
#2025-07-28|2154.87
#2025-07-29|2133.79
#2025-07-30|2134.17
#2025-07-31|2102.90
#2025-08-01|2073.72
#2025-08-04|2100.84
#2025-08-05|2087.40
#2025-08-06|2106.30
#2025-08-07|2101.40
#2025-08-08|2084.68
#2025-08-11|2075.27
#2025-08-12|2118.83
#2025-08-13|2139.52
#2025-08-14|2137.41
#2025-08-15|2143.71
#2025-08-18|2155.27
#2025-08-19|2164.00
#2025-08-20|2155.22
#2025-08-21|2150.06
#2025-08-22|2191.76
#2025-08-25|2178.06
#2025-08-26|2181.30
#2025-08-27|2182.25
#2025-08-28|2199.87
#2025-08-29|2195.55
#2025-09-01|2194.43
#2025-09-02|2176.94
#2025-09-03|2174.41
#2025-09-04|2173.77
#2025-09-05|2163.60
#2025-09-08|2165.00
#2025-09-09|2156.32
#2025-09-10|2138.77
#2025-09-11|2155.66
#2025-09-12|2133.03
#2025-09-15|2126.88
#2025-09-16|2126.50
#2025-09-17|2130.62
#2025-09-18|2116.57
#2025-09-19|2122.29
#2025-09-22|2121.23
#2025-09-23|2122.35
#2025-09-24|2115.33
#2025-09-25|2107.21
#2025-09-26|2117.28
#2025-09-29|2120.38
#2025-09-30|2093.33
#2025-10-01|2082.95
#2025-10-02|2092.77
#2025-10-03|2092.83
#2025-10-06|2082.05
#2025-10-07|2055.10
#2025-10-08|2044.58
#2025-10-09|2050.08
#2025-10-10|2028.06
#2025-10-13|2046.38
#2025-10-14|2070.93
#2025-10-15|2067.49
#2025-10-16|2047.25
#2025-10-17|2059.32
#2025-10-20|2072.48
#2025-10-21|2095.26
#2025-10-22|2094.06
#2025-10-23|2072.89
#2025-10-24|2080.04
#2025-10-27|2094.48
#2025-10-28|2057.46
#2025-10-29|2036.98
#2025-10-30|2010.15
#2025-10-31|1995.48
#2025-11-03|1998.36
#2025-11-04|1979.51
#2025-11-05|1996.49
#2025-11-06|1981.59
#2025-11-07|2007.83
#2025-11-10|2020.02
#2025-11-11|2037.63
#2025-11-12|2054.86
#2025-11-13|2031.50
#2025-11-14|2016.28
#2025-11-17|1967.07
#2025-11-18|1964.85
#2025-11-19|1961.68
#2025-11-20|1943.42
#2025-11-21|1993.14
#2025-11-24|1991.30
#2025-11-25|2036.76
#2025-11-26|2050.49
#2025-11-27|2052.00
#2025-11-28|2055.45
#2025-12-01|2042.30
#2025-12-02|2050.87
#2025-12-03|2066.59
#2025-12-04|2055.34
#2025-12-05|2065.08
#2025-12-08|2053.80
#2025-12-09|2048.90
#2025-12-10|2070.10
#2025-12-11|2095.42
#2025-12-12|2113.22
#2025-12-15|2141.09
#2025-12-16|2131.58
#2025-12-17|2136.25
#2025-12-18|2148.37
#2025-12-19|2159.66
#2025-12-22|2170.51
#2025-12-23|2153.56
#2025-12-24|2159.66
#2025-12-25|2160.26
#2025-12-26|2154.55
#2025-12-29|2140.54
#2025-12-30|2138.94
#2025-12-31|2122.54
#2026-01-01|2122.54
#2026-01-02|2141.36
#2026-01-05|2145.95
#2026-01-06|2175.90
#2026-01-07|2172.61
#2026-01-08|2190.36
#2026-01-09|2195.29
#2026-01-12|2183.21
#2026-01-13|2170.99
#2026-01-14|2147.58
#2026-01-15|2150.98
#2026-01-16|2130.04
#2026-01-19|2129.96
#2026-01-20|2096.66
#2026-01-21|2124.47
#2026-01-22|2132.03
#2026-01-23|2128.36
#2026-01-26|2131.89
#2026-01-27|2124.85
#2026-01-28|2114.87
#2026-01-29|2137.68
#2026-01-30|2110.38
#2026-02-02|2141.62
#2026-02-03|2112.65
#2026-02-04|2134.30
#2026-02-05|2110.50
#2026-02-06|2154.59
#2026-02-09|2148.28
#2026-02-10|2156.81
#2026-02-11|2138.17
#2026-02-12|2118.13
#2026-02-13|2092.21
#2026-02-16|2093.32
#2026-02-17|2115.63
#2026-02-18|2130.33
#2026-02-19|2094.01
#2026-02-20|2106.65
#2026-02-23|2071.16
#2026-02-24|2092.14
#2026-02-25|2113.52
#2026-02-26|2141.83
#2026-02-27|2121.70
#2026-03-02|2069.61
#2026-03-03|2057.59
#2026-03-04|2062.06
#2026-03-05|2065.85
#2026-03-06|2044.74
#2026-03-09|2048.30
#2026-03-10|2039.69
#2026-03-11|2031.82
#2026-03-12|1988.84
#2026-03-13|1986.31
#2026-03-16|2007.31
#2026-03-17|2031.14
#2026-03-18|1995.35
#2026-03-19|1982.89
#2026-03-20|1959.83
#2026-03-23|1987.10
#2026-03-24|1977.21
#2026-03-25|1989.37
#2026-03-26|1966.96
#2026-03-27|1916.87
#2026-03-30|1914.59
#2026-03-31|1956.89
#2026-04-01|1979.19
#2026-04-02|1972.76
#2026-04-03|1972.76
#2026-04-06|1997.25
#2026-04-07|1970.62
#2026-04-08|2050.24
#2026-04-09|2037.26
#2026-04-10|2026.77
#2026-04-13|2034.67
#2026-04-14|2064.99
#2026-04-15|2077.43
#2026-04-16|2065.42
#2026-04-17|2121.92
#2026-04-20|2108.71
#2026-04-21|2082.43
#2026-04-22|2048.42
#2026-04-23|2034.36
#2026-04-24|2038.57
#2026-04-27|2008.63
#2026-04-28|1991.05
#2026-04-29|1993.98
#2026-04-30|2011.67
#2026-05-01|2005.16
#2026-05-04|1975.64
#2026-05-05|1989.29
#2026-05-06|2024.41
#2026-05-07|2029.61
#2026-05-08|2003.59
#2026-05-11|1971.41
#2026-05-12|1970.26
#2026-05-13|1963.87
#2026-05-14|1964.18
#2026-05-15|1953.82
#2026-05-18|1968.58
#2026-05-19|1951.08
#2026-05-20|1988.96
#2026-05-21|1993.36
#2026-05-22|1990.36