Table Data - Nasdaq Developed Markets Travel and Leisure Large Mid Cap Total Return Index
| Title | Nasdaq Developed Markets Travel and Leisure Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDM4050LMT |
| 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 2026-06-17 |
| Last Updated | 2026-06-17 10:41 PM CDT |
| Notes | For more information about this series, see: NQDM4050LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 340.04 |
| 2001-04-02 | 336.17 |
| 2001-04-03 | 332.48 |
| 2001-04-04 | 335.66 |
| 2001-04-05 | 341.18 |
| 2001-04-06 | 337.87 |
| 2001-04-09 | 339.96 |
| 2001-04-10 | 344.71 |
| 2001-04-11 | 343.96 |
| 2001-04-12 | 346.26 |
| 2001-04-13 | . |
| 2001-04-16 | 344.51 |
| 2001-04-17 | 345.50 |
| 2001-04-18 | 356.40 |
| 2001-04-19 | 360.79 |
| 2001-04-20 | 358.29 |
| 2001-04-23 | 359.89 |
| 2001-04-24 | 358.20 |
| 2001-04-25 | 358.62 |
| 2001-04-26 | 360.11 |
| 2001-04-27 | 361.03 |
| 2001-04-30 | 364.95 |
| 2001-05-01 | 369.11 |
| 2001-05-02 | 370.38 |
| 2001-05-03 | 366.71 |
| 2001-05-04 | 367.47 |
| 2001-05-07 | 367.52 |
| 2001-05-08 | 364.38 |
| 2001-05-09 | 363.82 |
| 2001-05-10 | 361.88 |
| 2001-05-11 | 362.08 |
| 2001-05-14 | 360.82 |
| 2001-05-15 | 362.24 |
| 2001-05-16 | 364.92 |
| 2001-05-17 | 371.27 |
| 2001-05-18 | 373.22 |
| 2001-05-21 | 376.98 |
| 2001-05-22 | 380.22 |
| 2001-05-23 | 378.99 |
| 2001-05-24 | 379.71 |
| 2001-05-25 | 377.53 |
| 2001-05-28 | . |
| 2001-05-29 | 379.46 |
| 2001-05-30 | 376.55 |
| 2001-05-31 | 376.75 |
| 2001-06-01 | 373.97 |
| 2001-06-04 | 373.41 |
| 2001-06-05 | 373.72 |
| 2001-06-06 | 371.11 |
| 2001-06-07 | 370.18 |
| 2001-06-08 | 367.90 |
| 2001-06-11 | 365.12 |
| 2001-06-12 | 362.90 |
| 2001-06-13 | 363.43 |
| 2001-06-14 | 361.91 |
| 2001-06-15 | 359.64 |
| 2001-06-18 | 361.38 |
| 2001-06-19 | 360.18 |
| 2001-06-20 | 359.92 |
| 2001-06-21 | 365.93 |
| 2001-06-22 | 364.50 |
| 2001-06-25 | 361.69 |
| 2001-06-26 | 360.90 |
| 2001-06-27 | 361.81 |
| 2001-06-28 | 364.68 |
| 2001-06-29 | 368.94 |
| 2001-07-02 | 370.97 |
| 2001-07-03 | 369.82 |
| 2001-07-04 | . |
| 2001-07-05 | 368.21 |
| 2001-07-06 | 360.83 |
| 2001-07-09 | 361.93 |
| 2001-07-10 | 361.29 |
| 2001-07-11 | 362.20 |
| 2001-07-12 | 367.37 |
| 2001-07-13 | 368.65 |
| 2001-07-16 | 368.43 |
| 2001-07-17 | 369.56 |
| 2001-07-18 | 368.31 |
| 2001-07-19 | 370.22 |
| 2001-07-20 | 369.37 |
| 2001-07-23 | 365.18 |
| 2001-07-24 | 364.13 |
| 2001-07-25 | 369.01 |
| 2001-07-26 | 367.92 |
| 2001-07-27 | 367.00 |
| 2001-07-30 | 368.62 |
| 2001-07-31 | 370.02 |
| 2001-08-01 | 370.82 |
| 2001-08-02 | 371.63 |
| 2001-08-03 | 370.29 |
| 2001-08-06 | 368.41 |
| 2001-08-07 | 367.31 |
| 2001-08-08 | 364.99 |
| 2001-08-09 | 363.38 |
| 2001-08-10 | 365.01 |
| 2001-08-13 | 364.87 |
| 2001-08-14 | 366.71 |
| 2001-08-15 | 367.29 |
| 2001-08-16 | 370.49 |
| 2001-08-17 | 369.13 |
| 2001-08-20 | 369.54 |
| 2001-08-21 | 369.75 |
| 2001-08-22 | 371.96 |
| 2001-08-23 | 376.17 |
| 2001-08-24 | 378.17 |
| 2001-08-27 | 377.64 |
| 2001-08-28 | 372.44 |
| 2001-08-29 | 369.22 |
| 2001-08-30 | 364.51 |
| 2001-08-31 | 364.52 |
| 2001-09-03 | . |
| 2001-09-04 | 365.30 |
| 2001-09-05 | 362.24 |
| 2001-09-06 | 355.55 |
| 2001-09-07 | 350.08 |
| 2001-09-10 | 345.24 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 296.11 |
| 2001-09-18 | 295.50 |
| 2001-09-19 | 291.57 |
| 2001-09-20 | 281.89 |
| 2001-09-21 | 278.83 |
| 2001-09-24 | 284.97 |
| 2001-09-25 | 289.11 |
| 2001-09-26 | 289.20 |
| 2001-09-27 | 289.73 |
| 2001-09-28 | 298.55 |
| 2001-10-01 | 297.18 |
| 2001-10-02 | 298.92 |
| 2001-10-03 | 305.28 |
| 2001-10-04 | 308.51 |
| 2001-10-05 | 311.00 |
| 2001-10-08 | 305.93 |
| 2001-10-09 | 302.53 |
| 2001-10-10 | 310.26 |
| 2001-10-11 | 316.00 |
| 2001-10-12 | 313.44 |
| 2001-10-15 | 310.72 |
| 2001-10-16 | 312.23 |
| 2001-10-17 | 309.72 |
| 2001-10-18 | 306.61 |
| 2001-10-19 | 303.83 |
| 2001-10-22 | 306.02 |
| 2001-10-23 | 309.22 |
| 2001-10-24 | 310.91 |
| 2001-10-25 | 312.95 |
| 2001-10-26 | 314.74 |
| 2001-10-29 | 307.42 |
| 2001-10-30 | 303.16 |
| 2001-10-31 | 305.21 |
| 2001-11-01 | 307.59 |
| 2001-11-02 | 308.13 |
| 2001-11-05 | 310.18 |
| 2001-11-06 | 312.71 |
| 2001-11-07 | 314.46 |
| 2001-11-08 | 317.16 |
| 2001-11-09 | 316.03 |
| 2001-11-12 | 312.48 |
| 2001-11-13 | 317.51 |
| 2001-11-14 | 321.36 |
| 2001-11-15 | 327.27 |
| 2001-11-16 | 323.96 |
| 2001-11-19 | 324.22 |
| 2001-11-20 | 323.06 |
| 2001-11-21 | 321.96 |
| 2001-11-22 | . |
| 2001-11-23 | 320.99 |
| 2001-11-26 | 324.61 |
| 2001-11-27 | 321.86 |
| 2001-11-28 | 320.08 |
| 2001-11-29 | 320.62 |
| 2001-11-30 | 323.94 |
| 2001-12-03 | 322.13 |
| 2001-12-04 | 326.20 |
| 2001-12-05 | 334.22 |
| 2001-12-06 | 334.98 |
| 2001-12-07 | 331.94 |
| 2001-12-10 | 327.43 |
| 2001-12-11 | 326.84 |
| 2001-12-12 | 327.70 |
| 2001-12-13 | 322.73 |
| 2001-12-14 | 327.81 |
| 2001-12-17 | 327.73 |
| 2001-12-18 | 330.50 |
| 2001-12-19 | 328.74 |
| 2001-12-20 | 328.59 |
| 2001-12-21 | 330.13 |
| 2001-12-24 | 329.34 |
| 2001-12-25 | . |
| 2001-12-26 | 329.19 |
| 2001-12-27 | 333.44 |
| 2001-12-28 | 335.69 |
| 2001-12-31 | 334.55 |
| 2002-01-01 | . |
| 2002-01-02 | 332.90 |
| 2002-01-03 | 336.53 |
| 2002-01-04 | 342.80 |
| 2002-01-07 | 342.73 |
| 2002-01-08 | 339.86 |
| 2002-01-09 | 335.86 |
| 2002-01-10 | 335.97 |
| 2002-01-11 | 334.14 |
| 2002-01-14 | 331.48 |
| 2002-01-15 | 333.95 |
| 2002-01-16 | 333.21 |
| 2002-01-17 | 336.94 |
| 2002-01-18 | 337.12 |
| 2002-01-21 | . |
| 2002-01-22 | 332.78 |
| 2002-01-23 | 334.72 |
| 2002-01-24 | 334.12 |
| 2002-01-25 | 331.10 |
| 2002-01-28 | 335.08 |
| 2002-01-29 | 329.84 |
| 2002-01-30 | 330.84 |
| 2002-01-31 | 336.17 |
| 2002-02-01 | 331.76 |
| 2002-02-04 | 327.82 |
| 2002-02-05 | 325.66 |
| 2002-02-06 | 323.04 |
| 2002-02-07 | 324.68 |
| 2002-02-08 | 327.09 |
| 2002-02-11 | 329.16 |
| 2002-02-12 | 328.84 |
| 2002-02-13 | 332.71 |
| 2002-02-14 | 334.57 |
| 2002-02-15 | 331.64 |
| 2002-02-18 | . |
| 2002-02-19 | 326.94 |
| 2002-02-20 | 331.04 |
| 2002-02-21 | 329.06 |
| 2002-02-22 | 330.33 |
| 2002-02-25 | 332.46 |
| 2002-02-26 | 334.33 |
| 2002-02-27 | 338.44 |
| 2002-02-28 | 337.48 |
| 2002-03-01 | 342.02 |
| 2002-03-04 | 349.82 |
| 2002-03-05 | 350.52 |
| 2002-03-06 | 355.88 |
| 2002-03-07 | 357.87 |
| 2002-03-08 | 359.81 |
| 2002-03-11 | 359.78 |
| 2002-03-12 | 355.56 |
| 2002-03-13 | 351.80 |
| 2002-03-14 | 354.51 |
| 2002-03-15 | 359.88 |
| 2002-03-18 | 360.54 |
| 2002-03-19 | 363.42 |
| 2002-03-20 | 361.70 |
| 2002-03-21 | 360.28 |
| 2002-03-22 | 357.29 |
| 2002-03-25 | 352.97 |
| 2002-03-26 | 353.87 |
| 2002-03-27 | 355.26 |
| 2002-03-28 | 356.62 |
| 2002-03-29 | . |
| 2002-04-01 | 352.73 |
| 2002-04-02 | 350.46 |
| 2002-04-03 | 349.39 |
| 2002-04-04 | 353.39 |
| 2002-04-05 | 355.08 |
| 2002-04-08 | 353.65 |
| 2002-04-09 | 355.03 |
| 2002-04-10 | 360.16 |
| 2002-04-11 | 356.81 |
| 2002-04-12 | 358.65 |
| 2002-04-15 | 358.52 |
| 2002-04-16 | 360.24 |
| 2002-04-17 | 360.15 |
| 2002-04-18 | 363.16 |
| 2002-04-19 | 362.48 |
| 2002-04-22 | 361.67 |
| 2002-04-23 | 362.78 |
| 2002-04-24 | 364.19 |
| 2002-04-25 | 364.33 |
| 2002-04-26 | 359.98 |
| 2002-04-29 | 357.28 |
| 2002-04-30 | 358.51 |
| 2002-05-01 | 360.66 |
| 2002-05-02 | 361.64 |
| 2002-05-03 | 361.32 |
| 2002-05-06 | 357.71 |
| 2002-05-07 | 356.17 |
| 2002-05-08 | 357.85 |
| 2002-05-09 | 354.89 |
| 2002-05-10 | 351.54 |
| 2002-05-13 | 355.52 |
| 2002-05-14 | 357.49 |
| 2002-05-15 | 360.79 |
| 2002-05-16 | 361.44 |
| 2002-05-17 | 362.52 |
| 2002-05-20 | 360.40 |
| 2002-05-21 | 358.83 |
| 2002-05-22 | 357.58 |
| 2002-05-23 | 357.19 |
| 2002-05-24 | 355.91 |
| 2002-05-27 | . |
| 2002-05-28 | 354.62 |
| 2002-05-29 | 355.22 |
| 2002-05-30 | 353.37 |
| 2002-05-31 | 356.71 |
| 2002-06-03 | 352.37 |
| 2002-06-04 | 350.36 |
| 2002-06-05 | 353.43 |
| 2002-06-06 | 352.06 |
| 2002-06-07 | 352.65 |
| 2002-06-10 | 354.84 |
| 2002-06-11 | 352.11 |
| 2002-06-12 | 348.14 |
| 2002-06-13 | 344.08 |
| 2002-06-14 | 337.19 |
| 2002-06-17 | 342.88 |
| 2002-06-18 | 344.16 |
| 2002-06-19 | 342.73 |
| 2002-06-20 | 342.19 |
| 2002-06-21 | 340.76 |
| 2002-06-24 | 339.62 |
| 2002-06-25 | 336.79 |
| 2002-06-26 | 333.92 |
| 2002-06-27 | 335.69 |
| 2002-06-28 | 339.91 |
| 2002-07-01 | 335.26 |
| 2002-07-02 | 328.27 |
| 2002-07-03 | 325.58 |
| 2002-07-04 | . |
| 2002-07-05 | 334.21 |
| 2002-07-08 | 335.28 |
| 2002-07-09 | 331.51 |
| 2002-07-10 | 325.85 |
| 2002-07-11 | 320.70 |
| 2002-07-12 | 320.79 |
| 2002-07-15 | 315.95 |
| 2002-07-16 | 313.08 |
| 2002-07-17 | 314.42 |
| 2002-07-18 | 309.95 |
| 2002-07-19 | 304.16 |
| 2002-07-22 | 295.55 |
| 2002-07-23 | 290.73 |
| 2002-07-24 | 296.08 |
| 2002-07-25 | 293.78 |
| 2002-07-26 | 295.85 |
| 2002-07-29 | 309.23 |
| 2002-07-30 | 309.64 |
| 2002-07-31 | 310.12 |
| 2002-08-01 | 304.37 |
| 2002-08-02 | 297.11 |
| 2002-08-05 | 292.77 |
| 2002-08-06 | 294.14 |
| 2002-08-07 | 295.33 |
| 2002-08-08 | 298.71 |
| 2002-08-09 | 301.16 |
| 2002-08-12 | 299.93 |
| 2002-08-13 | 296.99 |
| 2002-08-14 | 300.32 |
| 2002-08-15 | 309.21 |
| 2002-08-16 | 309.45 |
| 2002-08-19 | 313.91 |
| 2002-08-20 | 311.38 |
| 2002-08-21 | 314.45 |
| 2002-08-22 | 318.46 |
| 2002-08-23 | 315.26 |
| 2002-08-26 | 315.20 |
| 2002-08-27 | 314.97 |
| 2002-08-28 | 310.27 |
| 2002-08-29 | 309.51 |
| 2002-08-30 | 307.32 |
| 2002-09-02 | . |
| 2002-09-03 | 298.01 |
| 2002-09-04 | 299.46 |
| 2002-09-05 | 295.87 |
| 2002-09-06 | 298.10 |
| 2002-09-09 | 297.24 |
| 2002-09-10 | 299.30 |
| 2002-09-11 | 298.62 |
| 2002-09-12 | 293.06 |
| 2002-09-13 | 291.63 |
| 2002-09-16 | 291.40 |
| 2002-09-17 | 285.19 |
| 2002-09-18 | 282.53 |
| 2002-09-19 | 277.88 |
| 2002-09-20 | 279.60 |
| 2002-09-23 | 277.21 |
| 2002-09-24 | 273.17 |
| 2002-09-25 | 276.39 |
| 2002-09-26 | 280.62 |
| 2002-09-27 | 280.23 |
| 2002-09-30 | 274.54 |
| 2002-10-01 | 275.58 |
| 2002-10-02 | 271.63 |
| 2002-10-03 | 270.40 |
| 2002-10-04 | 268.58 |
| 2002-10-07 | 260.54 |
| 2002-10-08 | 263.56 |
| 2002-10-09 | 256.91 |
| 2002-10-10 | 258.01 |
| 2002-10-11 | 267.77 |
| 2002-10-14 | 266.22 |
| 2002-10-15 | 274.20 |
| 2002-10-16 | 271.12 |
| 2002-10-17 | 276.21 |
| 2002-10-18 | 275.13 |
| 2002-10-21 | 282.36 |
| 2002-10-22 | 282.05 |
| 2002-10-23 | 283.96 |
| 2002-10-24 | 280.22 |
| 2002-10-25 | 283.87 |
| 2002-10-28 | 282.66 |
| 2002-10-29 | 280.98 |
| 2002-10-30 | 282.36 |
| 2002-10-31 | 280.49 |
| 2002-11-01 | 283.74 |
| 2002-11-04 | 288.59 |
| 2002-11-05 | 290.08 |
| 2002-11-06 | 291.15 |
| 2002-11-07 | 289.61 |
| 2002-11-08 | 286.22 |
| 2002-11-11 | 281.50 |
| 2002-11-12 | 283.00 |
| 2002-11-13 | 281.55 |
| 2002-11-14 | 283.56 |
| 2002-11-15 | 286.70 |
| 2002-11-18 | 285.86 |
| 2002-11-19 | 283.99 |
| 2002-11-20 | 284.09 |
| 2002-11-21 | 290.06 |
| 2002-11-22 | 292.34 |
| 2002-11-25 | 292.08 |
| 2002-11-26 | 288.44 |
| 2002-11-27 | 293.26 |
| 2002-11-28 | . |
| 2002-11-29 | 293.99 |
| 2002-12-02 | 290.93 |
| 2002-12-03 | 286.12 |
| 2002-12-04 | 287.43 |
| 2002-12-05 | 286.10 |
| 2002-12-06 | 286.31 |
| 2002-12-09 | 281.42 |
| 2002-12-10 | 282.10 |
| 2002-12-11 | 282.26 |
| 2002-12-12 | 283.57 |
| 2002-12-13 | 279.96 |
| 2002-12-16 | 282.26 |
| 2002-12-17 | 279.09 |
| 2002-12-18 | 276.53 |
| 2002-12-19 | 273.88 |
| 2002-12-20 | 276.93 |
| 2002-12-23 | 275.17 |
| 2002-12-24 | 274.74 |
| 2002-12-25 | . |
| 2002-12-26 | 276.75 |
| 2002-12-27 | 274.06 |
| 2002-12-30 | 276.10 |
| 2002-12-31 | 277.87 |
| 2003-01-01 | . |
| 2003-01-02 | 283.06 |
| 2003-01-03 | 283.30 |
| 2003-01-06 | 286.03 |
| 2003-01-07 | 282.05 |
| 2003-01-08 | 278.34 |
| 2003-01-09 | 280.74 |
| 2003-01-10 | 280.71 |
| 2003-01-13 | 281.21 |
| 2003-01-14 | 282.50 |
| 2003-01-15 | 280.64 |
| 2003-01-16 | 279.18 |
| 2003-01-17 | 277.30 |
| 2003-01-20 | . |
| 2003-01-21 | 273.51 |
| 2003-01-22 | 270.33 |
| 2003-01-23 | 271.31 |
| 2003-01-24 | 270.05 |
| 2003-01-27 | 265.42 |
| 2003-01-28 | 266.22 |
| 2003-01-29 | 266.53 |
| 2003-01-30 | 265.79 |
| 2003-01-31 | 266.10 |
| 2003-02-03 | 268.11 |
| 2003-02-04 | 264.68 |
| 2003-02-05 | 264.16 |
| 2003-02-06 | 262.16 |
| 2003-02-07 | 260.27 |
| 2003-02-10 | 261.14 |
| 2003-02-11 | 262.71 |
| 2003-02-12 | 260.61 |
| 2003-02-13 | 257.56 |
| 2003-02-14 | 260.68 |
| 2003-02-17 | . |
| 2003-02-18 | 263.57 |
| 2003-02-19 | 263.20 |
| 2003-02-20 | 262.28 |
| 2003-02-21 | 264.98 |
| 2003-02-24 | 260.80 |
| 2003-02-25 | 257.97 |
| 2003-02-26 | 256.63 |
| 2003-02-27 | 258.08 |
| 2003-02-28 | 260.32 |
| 2003-03-03 | 260.19 |
| 2003-03-04 | 257.28 |
| 2003-03-05 | 257.14 |
| 2003-03-06 | 255.57 |
| 2003-03-07 | 256.62 |
| 2003-03-10 | 253.04 |
| 2003-03-11 | 251.13 |
| 2003-03-12 | 250.33 |
| 2003-03-13 | 258.13 |
| 2003-03-14 | 261.50 |
| 2003-03-17 | 268.15 |
| 2003-03-18 | 271.60 |
| 2003-03-19 | 271.57 |
| 2003-03-20 | 274.59 |
| 2003-03-21 | 282.60 |
| 2003-03-24 | 273.82 |
| 2003-03-25 | 276.20 |
| 2003-03-26 | 275.54 |
| 2003-03-27 | 273.91 |
| 2003-03-28 | 271.14 |
| 2003-03-31 | 267.38 |
| 2003-04-01 | 265.68 |
| 2003-04-02 | 273.17 |
| 2003-04-03 | 271.34 |
| 2003-04-04 | 272.31 |
| 2003-04-07 | 278.80 |
| 2003-04-08 | 276.78 |
| 2003-04-09 | 274.77 |
| 2003-04-10 | 274.98 |
| 2003-04-11 | 275.03 |
| 2003-04-14 | 278.17 |
| 2003-04-15 | 280.75 |
| 2003-04-16 | 277.08 |
| 2003-04-17 | 281.19 |
| 2003-04-18 | . |
| 2003-04-21 | 280.29 |
| 2003-04-22 | 282.78 |
| 2003-04-23 | 282.45 |
| 2003-04-24 | 281.47 |
| 2003-04-25 | 276.02 |
| 2003-04-28 | 282.18 |
| 2003-04-29 | 285.79 |
| 2003-04-30 | 287.64 |
| 2003-05-01 | 288.14 |
| 2003-05-02 | 292.22 |
| 2003-05-05 | 293.17 |
| 2003-05-06 | 298.50 |
| 2003-05-07 | 297.49 |
| 2003-05-08 | 294.57 |
| 2003-05-09 | 297.02 |
| 2003-05-12 | 300.56 |
| 2003-05-13 | 300.61 |
| 2003-05-14 | 300.99 |
| 2003-05-15 | 303.51 |
| 2003-05-16 | 304.08 |
| 2003-05-19 | 297.94 |
| 2003-05-20 | 296.16 |
| 2003-05-21 | 295.66 |
| 2003-05-22 | 299.32 |
| 2003-05-23 | 301.98 |
| 2003-05-26 | . |
| 2003-05-27 | 304.80 |
| 2003-05-28 | 307.61 |
| 2003-05-29 | 309.82 |
| 2003-05-30 | 311.95 |
| 2003-06-02 | 313.76 |
| 2003-06-03 | 313.12 |
| 2003-06-04 | 316.51 |
| 2003-06-05 | 321.21 |
| 2003-06-06 | 325.31 |
| 2003-06-09 | 322.27 |
| 2003-06-10 | 323.92 |
| 2003-06-11 | 327.22 |
| 2003-06-12 | 327.63 |
| 2003-06-13 | 327.28 |
| 2003-06-16 | 331.66 |
| 2003-06-17 | 333.59 |
| 2003-06-18 | 332.08 |
| 2003-06-19 | 329.12 |
| 2003-06-20 | 330.57 |
| 2003-06-23 | 329.03 |
| 2003-06-24 | 328.03 |
| 2003-06-25 | 326.96 |
| 2003-06-26 | 328.33 |
| 2003-06-27 | 329.46 |
| 2003-06-30 | 328.83 |
| 2003-07-01 | 330.65 |
| 2003-07-02 | 335.97 |
| 2003-07-03 | 335.58 |
| 2003-07-04 | . |
| 2003-07-07 | 339.43 |
| 2003-07-08 | 340.22 |
| 2003-07-09 | 340.10 |
| 2003-07-10 | 336.30 |
| 2003-07-11 | 337.42 |
| 2003-07-14 | 338.49 |
| 2003-07-15 | 334.38 |
| 2003-07-16 | 332.86 |
| 2003-07-17 | 326.78 |
| 2003-07-18 | 329.33 |
| 2003-07-21 | 328.12 |
| 2003-07-22 | 330.42 |
| 2003-07-23 | 331.44 |
| 2003-07-24 | 331.28 |
| 2003-07-25 | 334.67 |
| 2003-07-28 | 336.66 |
| 2003-07-29 | 337.23 |
| 2003-07-30 | 334.92 |
| 2003-07-31 | 336.64 |
| 2003-08-01 | 335.11 |
| 2003-08-04 | 333.52 |
| 2003-08-05 | 330.35 |
| 2003-08-06 | 328.96 |
| 2003-08-07 | 331.37 |
| 2003-08-08 | 334.59 |
| 2003-08-11 | 334.81 |
| 2003-08-12 | 336.99 |
| 2003-08-13 | 336.66 |
| 2003-08-14 | 339.59 |
| 2003-08-15 | 339.43 |
| 2003-08-18 | 340.99 |
| 2003-08-19 | 342.90 |
| 2003-08-20 | 345.63 |
| 2003-08-21 | 346.53 |
| 2003-08-22 | 344.30 |
| 2003-08-25 | 343.45 |
| 2003-08-26 | 341.26 |
| 2003-08-27 | 340.69 |
| 2003-08-28 | 341.29 |
| 2003-08-29 | 343.57 |
| 2003-09-01 | . |
| 2003-09-02 | 347.13 |
| 2003-09-03 | 349.57 |
| 2003-09-04 | 350.99 |
| 2003-09-05 | 352.10 |
| 2003-09-08 | 351.75 |
| 2003-09-09 | 349.57 |
| 2003-09-10 | 345.13 |
| 2003-09-11 | 347.52 |
| 2003-09-12 | 350.28 |
| 2003-09-15 | 350.90 |
| 2003-09-16 | 355.66 |
| 2003-09-17 | 357.36 |
| 2003-09-18 | 362.09 |
| 2003-09-19 | 363.52 |
| 2003-09-22 | 362.44 |
| 2003-09-23 | 366.50 |
| 2003-09-24 | 365.86 |
| 2003-09-25 | 358.78 |
| 2003-09-26 | 355.58 |
| 2003-09-29 | 356.81 |
| 2003-09-30 | 354.53 |
| 2003-10-01 | 361.64 |
| 2003-10-02 | 364.54 |
| 2003-10-03 | 367.36 |
| 2003-10-06 | 367.97 |
| 2003-10-07 | 370.80 |
| 2003-10-08 | 368.92 |
| 2003-10-09 | 372.04 |
| 2003-10-10 | 371.88 |
| 2003-10-13 | 375.48 |
| 2003-10-14 | 374.17 |
| 2003-10-15 | 373.62 |
| 2003-10-16 | 374.88 |
| 2003-10-17 | 372.48 |
| 2003-10-20 | 374.82 |
| 2003-10-21 | 374.21 |
| 2003-10-22 | 371.45 |
| 2003-10-23 | 368.07 |
| 2003-10-24 | 367.54 |
| 2003-10-27 | 370.71 |
| 2003-10-28 | 374.94 |
| 2003-10-29 | 376.29 |
| 2003-10-30 | 378.67 |
| 2003-10-31 | 377.17 |
| 2003-11-03 | 377.55 |
| 2003-11-04 | 380.57 |
| 2003-11-05 | 379.51 |
| 2003-11-06 | 379.60 |
| 2003-11-07 | 381.26 |
| 2003-11-10 | 380.32 |
| 2003-11-11 | 379.81 |
| 2003-11-12 | 384.28 |
| 2003-11-13 | 386.40 |
| 2003-11-14 | 384.03 |
| 2003-11-17 | 376.98 |
| 2003-11-18 | 374.30 |
| 2003-11-19 | 373.14 |
| 2003-11-20 | 371.26 |
| 2003-11-21 | 372.69 |
| 2003-11-24 | 377.59 |
| 2003-11-25 | 379.97 |
| 2003-11-26 | 383.56 |
| 2003-11-27 | . |
| 2003-11-28 | 383.59 |
| 2003-12-01 | 388.21 |
| 2003-12-02 | 387.65 |
| 2003-12-03 | 387.65 |
| 2003-12-04 | 386.16 |
| 2003-12-05 | 382.60 |
| 2003-12-08 | 383.29 |
| 2003-12-09 | 382.72 |
| 2003-12-10 | 380.35 |
| 2003-12-11 | 383.73 |
| 2003-12-12 | 384.98 |
| 2003-12-15 | 385.95 |
| 2003-12-16 | 384.41 |
| 2003-12-17 | 383.71 |
| 2003-12-18 | 388.00 |
| 2003-12-19 | 388.62 |
| 2003-12-22 | 391.40 |
| 2003-12-23 | 392.74 |
| 2003-12-24 | 389.21 |
| 2003-12-25 | . |
| 2003-12-26 | 389.33 |
| 2003-12-29 | 392.61 |
| 2003-12-30 | 394.33 |
| 2003-12-31 | 395.06 |
| 2004-01-01 | . |
| 2004-01-02 | 394.52 |
| 2004-01-05 | 399.36 |
| 2004-01-06 | 402.75 |
| 2004-01-07 | 404.37 |
| 2004-01-08 | 406.29 |
| 2004-01-09 | 404.13 |
| 2004-01-12 | 404.99 |
| 2004-01-13 | 403.90 |
| 2004-01-14 | 407.76 |
| 2004-01-15 | 406.94 |
| 2004-01-16 | 408.39 |
| 2004-01-19 | . |
| 2004-01-20 | 408.80 |
| 2004-01-21 | 411.97 |
| 2004-01-22 | 414.44 |
| 2004-01-23 | 414.13 |
| 2004-01-26 | 413.77 |
| 2004-01-27 | 412.32 |
| 2004-01-28 | 405.67 |
| 2004-01-29 | 405.70 |
| 2004-01-30 | 407.44 |
| 2004-02-02 | 407.58 |
| 2004-02-03 | 408.92 |
| 2004-02-04 | 406.91 |
| 2004-02-05 | 409.31 |
| 2004-02-06 | 413.16 |
| 2004-02-09 | 413.83 |
| 2004-02-10 | 415.44 |
| 2004-02-11 | 417.26 |
| 2004-02-12 | 419.05 |
| 2004-02-13 | 418.35 |
| 2004-02-16 | . |
| 2004-02-17 | 423.71 |
| 2004-02-18 | 422.45 |
| 2004-02-19 | 421.42 |
| 2004-02-20 | 417.06 |
| 2004-02-23 | 416.24 |
| 2004-02-24 | 416.53 |
| 2004-02-25 | 418.18 |
| 2004-02-26 | 418.60 |
| 2004-02-27 | 420.14 |
| 2004-03-01 | 427.79 |
| 2004-03-02 | 425.73 |
| 2004-03-03 | 425.17 |
| 2004-03-04 | 426.65 |
| 2004-03-05 | 430.63 |
| 2004-03-08 | 428.73 |
| 2004-03-09 | 427.26 |
| 2004-03-10 | 421.54 |
| 2004-03-11 | 414.39 |
| 2004-03-12 | 414.87 |
| 2004-03-15 | 409.15 |
| 2004-03-16 | 414.14 |
| 2004-03-17 | 420.75 |
| 2004-03-18 | 420.50 |
| 2004-03-19 | 418.79 |
| 2004-03-22 | 414.80 |
| 2004-03-23 | 415.52 |
| 2004-03-24 | 417.91 |
| 2004-03-25 | 424.46 |
| 2004-03-26 | 424.10 |
| 2004-03-29 | 429.03 |
| 2004-03-30 | 429.29 |
| 2004-03-31 | 431.39 |
| 2004-04-01 | 436.28 |
| 2004-04-02 | 438.80 |
| 2004-04-05 | 440.07 |
| 2004-04-06 | 439.43 |
| 2004-04-07 | 439.97 |
| 2004-04-08 | 437.51 |
| 2004-04-09 | . |
| 2004-04-12 | 438.08 |
| 2004-04-13 | 432.92 |
| 2004-04-14 | 428.01 |
| 2004-04-15 | 424.44 |
| 2004-04-16 | 430.30 |
| 2004-04-19 | 429.18 |
| 2004-04-20 | 426.49 |
| 2004-04-21 | 425.58 |
| 2004-04-22 | 432.19 |
| 2004-04-23 | 430.42 |
| 2004-04-26 | 429.74 |
| 2004-04-27 | 429.23 |
| 2004-04-28 | 426.19 |
| 2004-04-29 | 421.96 |
| 2004-04-30 | 418.66 |
| 2004-05-03 | 421.41 |
| 2004-05-04 | 421.30 |
| 2004-05-05 | 423.57 |
| 2004-05-06 | 418.00 |
| 2004-05-07 | 407.71 |
| 2004-05-10 | 395.50 |
| 2004-05-11 | 399.75 |
| 2004-05-12 | 401.39 |
| 2004-05-13 | 398.41 |
| 2004-05-14 | 397.98 |
| 2004-05-17 | 392.87 |
| 2004-05-18 | 397.67 |
| 2004-05-19 | 402.41 |
| 2004-05-20 | 399.77 |
| 2004-05-21 | 405.55 |
| 2004-05-24 | 406.15 |
| 2004-05-25 | 408.39 |
| 2004-05-26 | 411.74 |
| 2004-05-27 | 414.57 |
| 2004-05-28 | 417.49 |
| 2004-05-31 | . |
| 2004-06-01 | 416.48 |
| 2004-06-02 | 418.06 |
| 2004-06-03 | 414.73 |
| 2004-06-04 | 418.09 |
| 2004-06-07 | 424.66 |
| 2004-06-08 | 427.11 |
| 2004-06-09 | 425.24 |
| 2004-06-10 | 424.18 |
| 2004-06-11 | . |
| 2004-06-14 | 419.23 |
| 2004-06-15 | 420.96 |
| 2004-06-16 | 422.28 |
| 2004-06-17 | 423.28 |
| 2004-06-18 | 424.18 |
| 2004-06-21 | 423.98 |
| 2004-06-22 | 423.41 |
| 2004-06-23 | 426.20 |
| 2004-06-24 | 428.21 |
| 2004-06-25 | 428.70 |
| 2004-06-28 | 430.41 |
| 2004-06-29 | 430.27 |
| 2004-06-30 | 430.97 |
| 2004-07-01 | 431.78 |
| 2004-07-02 | 431.39 |
| 2004-07-05 | . |
| 2004-07-06 | 427.29 |
| 2004-07-07 | 429.28 |
| 2004-07-08 | 426.51 |
| 2004-07-09 | 427.78 |
| 2004-07-12 | 429.45 |
| 2004-07-13 | 427.78 |
| 2004-07-14 | 428.85 |
| 2004-07-15 | 427.57 |
| 2004-07-16 | 427.44 |
| 2004-07-19 | 426.22 |
| 2004-07-20 | 427.25 |
| 2004-07-21 | 422.72 |
| 2004-07-22 | 419.05 |
| 2004-07-23 | 414.39 |
| 2004-07-26 | 413.88 |
| 2004-07-27 | 416.36 |
| 2004-07-28 | 415.84 |
| 2004-07-29 | 417.13 |
| 2004-07-30 | 417.71 |
| 2004-08-02 | 417.78 |
| 2004-08-03 | 415.72 |
| 2004-08-04 | 411.84 |
| 2004-08-05 | 409.98 |
| 2004-08-06 | 404.94 |
| 2004-08-09 | 401.94 |
| 2004-08-10 | 405.87 |
| 2004-08-11 | 402.30 |
| 2004-08-12 | 398.48 |
| 2004-08-13 | 399.06 |
| 2004-08-16 | 402.38 |
| 2004-08-17 | 405.76 |
| 2004-08-18 | 407.65 |
| 2004-08-19 | 408.25 |
| 2004-08-20 | 409.33 |
| 2004-08-23 | 409.56 |
| 2004-08-24 | 410.64 |
| 2004-08-25 | 412.26 |
| 2004-08-26 | 413.21 |
| 2004-08-27 | 412.75 |
| 2004-08-30 | 410.96 |
| 2004-08-31 | 412.17 |
| 2004-09-01 | 413.95 |
| 2004-09-02 | 416.08 |
| 2004-09-03 | 415.03 |
| 2004-09-06 | . |
| 2004-09-07 | 418.56 |
| 2004-09-08 | 418.17 |
| 2004-09-09 | 413.53 |
| 2004-09-10 | 415.05 |
| 2004-09-13 | 416.24 |
| 2004-09-14 | 418.39 |
| 2004-09-15 | 415.09 |
| 2004-09-16 | 418.38 |
| 2004-09-17 | 419.81 |
| 2004-09-20 | 417.32 |
| 2004-09-21 | 419.69 |
| 2004-09-22 | 414.99 |
| 2004-09-23 | 414.40 |
| 2004-09-24 | 416.68 |
| 2004-09-27 | 412.92 |
| 2004-09-28 | 413.74 |
| 2004-09-29 | 415.64 |
| 2004-09-30 | 417.36 |
| 2004-10-01 | 421.34 |
| 2004-10-04 | 423.06 |
| 2004-10-05 | 422.60 |
| 2004-10-06 | 423.33 |
| 2004-10-07 | 420.23 |
| 2004-10-08 | 420.21 |
| 2004-10-11 | 419.91 |
| 2004-10-12 | 417.15 |
| 2004-10-13 | 420.98 |
| 2004-10-14 | 421.08 |
| 2004-10-15 | 423.97 |
| 2004-10-18 | 424.55 |
| 2004-10-19 | 425.49 |
| 2004-10-20 | 423.18 |
| 2004-10-21 | 423.92 |
| 2004-10-22 | 422.95 |
| 2004-10-25 | 422.50 |
| 2004-10-26 | 425.24 |
| 2004-10-27 | 428.57 |
| 2004-10-28 | 430.64 |
| 2004-10-29 | 430.61 |
| 2004-11-01 | 432.17 |
| 2004-11-02 | 437.13 |
| 2004-11-03 | 440.15 |
| 2004-11-04 | 445.79 |
| 2004-11-05 | 450.01 |
| 2004-11-08 | 448.64 |
| 2004-11-09 | 448.58 |
| 2004-11-10 | 450.21 |
| 2004-11-11 | 451.93 |
| 2004-11-12 | 454.97 |
| 2004-11-15 | 456.23 |
| 2004-11-16 | 452.11 |
| 2004-11-17 | 454.82 |
| 2004-11-18 | 454.09 |
| 2004-11-19 | 452.13 |
| 2004-11-22 | 451.95 |
| 2004-11-23 | 454.82 |
| 2004-11-24 | 459.88 |
| 2004-11-25 | . |
| 2004-11-26 | 462.25 |
| 2004-11-29 | 463.66 |
| 2004-11-30 | 462.35 |
| 2004-12-01 | 468.06 |
| 2004-12-02 | 469.89 |
| 2004-12-03 | 471.66 |
| 2004-12-06 | 470.77 |
| 2004-12-07 | 468.10 |
| 2004-12-08 | 466.23 |
| 2004-12-09 | 464.93 |
| 2004-12-10 | 464.67 |
| 2004-12-13 | 469.85 |
| 2004-12-14 | 471.80 |
| 2004-12-15 | 475.25 |
| 2004-12-16 | 474.87 |
| 2004-12-17 | 474.93 |
| 2004-12-20 | 475.24 |
| 2004-12-21 | 476.35 |
| 2004-12-22 | 479.99 |
| 2004-12-23 | 480.74 |
| 2004-12-24 | . |
| 2004-12-27 | 482.93 |
| 2004-12-28 | 486.53 |
| 2004-12-29 | 485.35 |
| 2004-12-30 | 487.27 |
| 2004-12-31 | 486.83 |
| 2005-01-03 | 482.44 |
| 2005-01-04 | 479.32 |
| 2005-01-05 | 476.65 |
| 2005-01-06 | 477.80 |
| 2005-01-07 | 477.34 |
| 2005-01-10 | 476.34 |
| 2005-01-11 | 474.41 |
| 2005-01-12 | 475.92 |
| 2005-01-13 | 473.95 |
| 2005-01-14 | 475.54 |
| 2005-01-17 | . |
| 2005-01-18 | 478.30 |
| 2005-01-19 | 478.08 |
| 2005-01-20 | 472.45 |
| 2005-01-21 | 471.09 |
| 2005-01-24 | 470.47 |
| 2005-01-25 | 470.84 |
| 2005-01-26 | 476.33 |
| 2005-01-27 | 476.23 |
#2005-01-28| 475.84
#2005-01-31| 480.26
#2005-02-01| 479.77
#2005-02-02| 480.86
#2005-02-03| 478.25
#2005-02-04| 483.30
#2005-02-07| 486.07
#2005-02-08| 483.13
#2005-02-09| 479.54
#2005-02-10| 480.12
#2005-02-11| 483.28
#2005-02-14| 486.07
#2005-02-15| 489.25
#2005-02-16| 484.88
#2005-02-17| 482.94
#2005-02-18| 481.96
#2005-02-21| .
#2005-02-22| 478.11
#2005-02-23| 476.97
#2005-02-24| 479.36
#2005-02-25| 484.35
#2005-02-28| 485.26
#2005-03-01| 488.44
#2005-03-02| 488.26
#2005-03-03| 488.03
#2005-03-04| 492.54
#2005-03-07| 494.15
#2005-03-08| 493.78
#2005-03-09| 489.91
#2005-03-10| 489.65
#2005-03-11| 491.77
#2005-03-14| 491.43
#2005-03-15| 491.89
#2005-03-16| 489.29
#2005-03-17| 486.78
#2005-03-18| 487.86
#2005-03-21| 483.01
#2005-03-22| 482.44
#2005-03-23| 477.86
#2005-03-24| 478.37
#2005-03-25| .
#2005-03-28| 477.66
#2005-03-29| 473.42
#2005-03-30| 477.51
#2005-03-31| 477.00
#2005-04-01| 474.37
#2005-04-04| 470.98
#2005-04-05| 473.46
#2005-04-06| 475.03
#2005-04-07| 477.38
#2005-04-08| 474.60
#2005-04-11| 473.43
#2005-04-12| 474.13
#2005-04-13| 473.93
#2005-04-14| 468.69
#2005-04-15| 462.05
#2005-04-18| 456.78
#2005-04-19| 460.68
#2005-04-20| 456.52
#2005-04-21| 459.02
#2005-04-22| 458.83
#2005-04-25| 461.08
#2005-04-26| 458.02
#2005-04-27| 455.40
#2005-04-28| 452.42
#2005-04-29| 454.38
#2005-05-02| 455.02
#2005-05-03| 456.22
#2005-05-04| 462.15
#2005-05-05| 463.22
#2005-05-06| 461.19
#2005-05-09| 461.83
#2005-05-10| 458.79
#2005-05-11| 458.21
#2005-05-12| 456.17
#2005-05-13| 453.99
#2005-05-16| 455.86
#2005-05-17| 457.77
#2005-05-18| 465.08
#2005-05-19| 468.36
#2005-05-20| 466.40
#2005-05-23| 470.00
#2005-05-24| 468.43
#2005-05-25| 466.69
#2005-05-26| 471.08
#2005-05-27| 470.89
#2005-05-30| .
#2005-05-31| 470.77
#2005-06-01| 473.10
#2005-06-02| 475.86
#2005-06-03| 474.75
#2005-06-06| 474.92
#2005-06-07| 474.74
#2005-06-08| 473.87
#2005-06-09| 473.48
#2005-06-10| 472.72
#2005-06-13| 469.59
#2005-06-14| 471.16
#2005-06-15| 471.54
#2005-06-16| 475.89
#2005-06-17| 478.97
#2005-06-20| 477.35
#2005-06-21| 477.11
#2005-06-22| 477.93
#2005-06-23| 474.07
#2005-06-24| 470.75
#2005-06-27| 467.43
#2005-06-28| 471.71
#2005-06-29| 471.03
#2005-06-30| 470.09
#2005-07-01| 469.82
#2005-07-04| .
#2005-07-05| 470.52
#2005-07-06| 469.43
#2005-07-07| 466.94
#2005-07-08| 471.37
#2005-07-11| 476.51
#2005-07-12| 477.63
#2005-07-13| 476.92
#2005-07-14| 477.32
#2005-07-15| 479.43
#2005-07-18| 479.33
#2005-07-19| 478.62
#2005-07-20| 479.68
#2005-07-21| 480.85
#2005-07-22| 481.82
#2005-07-25| 477.96
#2005-07-26| 477.71
#2005-07-27| 476.12
#2005-07-28| 480.06
#2005-07-29| 481.28
#2005-08-01| 481.98
#2005-08-02| 483.38
#2005-08-03| 483.87
#2005-08-04| 479.90
#2005-08-05| 476.41
#2005-08-08| 477.92
#2005-08-09| 480.66
#2005-08-10| 484.62
#2005-08-11| 488.98
#2005-08-12| 484.34
#2005-08-15| 484.78
#2005-08-16| 481.37
#2005-08-17| 482.39
#2005-08-18| 480.03
#2005-08-19| 478.74
#2005-08-22| 480.90
#2005-08-23| 480.64
#2005-08-24| 477.57
#2005-08-25| 479.01
#2005-08-26| 478.46
#2005-08-29| 475.54
#2005-08-30| 469.82
#2005-08-31| 472.33
#2005-09-01| 470.87
#2005-09-02| 471.86
#2005-09-05| .
#2005-09-06| 476.84
#2005-09-07| 482.97
#2005-09-08| 480.28
#2005-09-09| 483.43
#2005-09-12| 484.20
#2005-09-13| 478.96
#2005-09-14| 477.01
#2005-09-15| 477.70
#2005-09-16| 479.48
#2005-09-19| 476.01
#2005-09-20| 472.28
#2005-09-21| 467.57
#2005-09-22| 471.14
#2005-09-23| 472.50
#2005-09-26| 474.67
#2005-09-27| 470.94
#2005-09-28| 468.84
#2005-09-29| 471.94
#2005-09-30| 475.32
#2005-10-03| 473.58
#2005-10-04| 474.73
#2005-10-05| 470.36
#2005-10-06| 470.01
#2005-10-07| 468.13
#2005-10-10| 465.07
#2005-10-11| 464.00
#2005-10-12| 461.26
#2005-10-13| 461.05
#2005-10-14| 468.39
#2005-10-17| 467.58
#2005-10-18| 461.62
#2005-10-19| 466.85
#2005-10-20| 464.02
#2005-10-21| 466.97
#2005-10-24| 471.24
#2005-10-25| 471.47
#2005-10-26| 465.51
#2005-10-27| 459.39
#2005-10-28| 463.51
#2005-10-31| 468.36
#2005-11-01| 470.16
#2005-11-02| 478.03
#2005-11-03| 482.72
#2005-11-04| 483.71
#2005-11-07| 484.94
#2005-11-08| 481.20
#2005-11-09| 481.09
#2005-11-10| 486.07
#2005-11-11| 490.07
#2005-11-14| 488.94
#2005-11-15| 485.61
#2005-11-16| 482.22
#2005-11-17| 488.69
#2005-11-18| 490.74
#2005-11-21| 494.24
#2005-11-22| 495.05
#2005-11-23| 499.87
#2005-11-24| .
#2005-11-25| 498.72
#2005-11-28| 499.48
#2005-11-29| 499.52
#2005-11-30| 498.25
#2005-12-01| 505.17
#2005-12-02| 507.55
#2005-12-05| 505.24
#2005-12-06| 506.00
#2005-12-07| 506.59
#2005-12-08| 506.93
#2005-12-09| 508.11
#2005-12-12| 511.33
#2005-12-13| 512.28
#2005-12-14| 515.64
#2005-12-15| 516.42
#2005-12-16| 516.79
#2005-12-19| 513.17
#2005-12-20| 516.62
#2005-12-21| 520.03
#2005-12-22| 522.46
#2005-12-23| 522.53
#2005-12-26| .
#2005-12-27| 520.27
#2005-12-28| 522.11
#2005-12-29| 523.61
#2005-12-30| 521.12
#2006-01-02| .
#2006-01-03| 526.64
#2006-01-04| 532.33
#2006-01-05| 531.72
#2006-01-06| 536.38
#2006-01-09| 539.48
#2006-01-10| 537.12
#2006-01-11| 540.71
#2006-01-12| 538.36
#2006-01-13| 538.10
#2006-01-16| .
#2006-01-17| 531.40
#2006-01-18| 527.71
#2006-01-19| 533.22
#2006-01-20| 529.14
#2006-01-23| 530.00
#2006-01-24| 533.19
#2006-01-25| 533.73
#2006-01-26| 536.08
#2006-01-27| 538.42
#2006-01-30| 536.15
#2006-01-31| 536.90
#2006-02-01| 538.43
#2006-02-02| 539.77
#2006-02-03| 537.60
#2006-02-06| 538.02
#2006-02-07| 535.55
#2006-02-08| 535.40
#2006-02-09| 539.41
#2006-02-10| 539.48
#2006-02-13| 536.88
#2006-02-14| 535.77
#2006-02-15| 537.68
#2006-02-16| 539.00
#2006-02-17| 535.82
#2006-02-20| .
#2006-02-21| 530.93
#2006-02-22| 533.60
#2006-02-23| 536.20
#2006-02-24| 536.85
#2006-02-27| 539.95
#2006-02-28| 537.10
#2006-03-01| 538.56
#2006-03-02| 534.29
#2006-03-03| 533.27
#2006-03-06| 533.74
#2006-03-07| 529.79
#2006-03-08| 528.58
#2006-03-09| 531.82
#2006-03-10| 532.65
#2006-03-13| 535.50
#2006-03-14| 539.71
#2006-03-15| 542.34
#2006-03-16| 543.26
#2006-03-17| 547.80
#2006-03-20| 550.30
#2006-03-21| 548.49
#2006-03-22| 550.11
#2006-03-23| 545.79
#2006-03-24| 548.68
#2006-03-27| 548.66
#2006-03-28| 547.21
#2006-03-29| 549.13
#2006-03-30| 551.21
#2006-03-31| 550.06
#2006-04-03| 552.61
#2006-04-04| 553.99
#2006-04-05| 553.86
#2006-04-06| 557.73
#2006-04-07| 555.86
#2006-04-10| 554.54
#2006-04-11| 550.79
#2006-04-12| 549.03
#2006-04-13| 551.02
#2006-04-14| .
#2006-04-17| 549.50
#2006-04-18| 552.45
#2006-04-19| 554.71
#2006-04-20| 556.07
#2006-04-21| 555.51
#2006-04-24| 555.42
#2006-04-25| 556.95
#2006-04-26| 556.33
#2006-04-27| 561.04
#2006-04-28| 559.70
#2006-05-01| 560.65
#2006-05-02| 562.90
#2006-05-03| 563.30
#2006-05-04| 569.74
#2006-05-05| 575.26
#2006-05-08| 578.62
#2006-05-09| 580.97
#2006-05-10| 578.79
#2006-05-11| 572.59
#2006-05-12| 563.44
#2006-05-15| 562.10
#2006-05-16| 555.97
#2006-05-17| 550.67
#2006-05-18| 545.15
#2006-05-19| 544.61
#2006-05-22| 538.42
#2006-05-23| 536.91
#2006-05-24| 529.82
#2006-05-25| 533.47
#2006-05-26| 537.00
#2006-05-29| .
#2006-05-30| 533.56
#2006-05-31| 534.51
#2006-06-01| 538.41
#2006-06-02| 542.00
#2006-06-05| 534.44
#2006-06-06| 527.06
#2006-06-07| 525.50
#2006-06-08| 517.44
#2006-06-09| 521.47
#2006-06-12| 514.97
#2006-06-13| 505.45
#2006-06-14| 509.83
#2006-06-15| 521.47
#2006-06-16| 523.77
#2006-06-19| 522.77
#2006-06-20| 523.16
#2006-06-21| 527.45
#2006-06-22| 526.23
#2006-06-23| 525.88
#2006-06-26| 525.50
#2006-06-27| 520.37
#2006-06-28| 517.92
#2006-06-29| 530.46
#2006-06-30| 541.50
#2006-07-03| 544.14
#2006-07-04| .
#2006-07-05| 539.16
#2006-07-06| 541.01
#2006-07-07| 539.02
#2006-07-10| 540.96
#2006-07-11| 539.48
#2006-07-12| 532.90
#2006-07-13| 523.67
#2006-07-14| 514.15
#2006-07-17| 513.87
#2006-07-18| 510.55
#2006-07-19| 520.49
#2006-07-20| 520.68
#2006-07-21| 517.72
#2006-07-24| 524.09
#2006-07-25| 529.00
#2006-07-26| 523.92
#2006-07-27| 523.81
#2006-07-28| 525.63
#2006-07-31| 525.21
#2006-08-01| 520.26
#2006-08-02| 526.34
#2006-08-03| 525.85
#2006-08-04| 529.50
#2006-08-07| 524.70
#2006-08-08| 523.42
#2006-08-09| 519.55
#2006-08-10| 518.34
#2006-08-11| 515.25
#2006-08-14| 518.16
#2006-08-15| 524.07
#2006-08-16| 533.12
#2006-08-17| 537.66
#2006-08-18| 535.88
#2006-08-21| 532.92
#2006-08-22| 531.81
#2006-08-23| 529.75
#2006-08-24| 528.59
#2006-08-25| 524.93
#2006-08-28| 529.70
#2006-08-29| 534.90
#2006-08-30| 537.62
#2006-08-31| 541.32
#2006-09-01| 544.21
#2006-09-04| .
#2006-09-05| 547.15
#2006-09-06| 542.84
#2006-09-07| 538.80
#2006-09-08| 543.57
#2006-09-11| 541.52
#2006-09-12| 553.29
#2006-09-13| 553.81
#2006-09-14| 556.02
#2006-09-15| 557.07
#2006-09-18| 554.96
#2006-09-19| 556.89
#2006-09-20| 562.48
#2006-09-21| 565.70
#2006-09-22| 561.93
#2006-09-25| 566.87
#2006-09-26| 566.38
#2006-09-27| 568.50
#2006-09-28| 566.96
#2006-09-29| 565.93
#2006-10-02| 567.65
#2006-10-03| 568.24
#2006-10-04| 573.29
#2006-10-05| 581.53
#2006-10-06| 579.48
#2006-10-09| 579.28
#2006-10-10| 579.54
#2006-10-11| 577.08
#2006-10-12| 583.28
#2006-10-13| 582.57
#2006-10-16| 584.96
#2006-10-17| 580.06
#2006-10-18| 582.24
#2006-10-19| 581.69
#2006-10-20| 585.27
#2006-10-23| 588.72
#2006-10-24| 590.44
#2006-10-25| 590.90
#2006-10-26| 594.52
#2006-10-27| 590.41
#2006-10-30| 591.06
#2006-10-31| 591.86
#2006-11-01| 592.28
#2006-11-02| 591.33
#2006-11-03| 586.00
#2006-11-06| 594.05
#2006-11-07| 596.30
#2006-11-08| 597.46
#2006-11-09| 596.85
#2006-11-10| 602.74
#2006-11-13| 605.29
#2006-11-14| 607.09
#2006-11-15| 609.99
#2006-11-16| 613.86
#2006-11-17| 612.80
#2006-11-20| 611.10
#2006-11-21| 614.41
#2006-11-22| 622.50
#2006-11-23| .
#2006-11-24| 622.48
#2006-11-27| 614.90
#2006-11-28| 612.76
#2006-11-29| 620.44
#2006-11-30| 622.32
#2006-12-01| 623.57
#2006-12-04| 630.42
#2006-12-05| 633.79
#2006-12-06| 634.86
#2006-12-07| 634.32
#2006-12-08| 634.11
#2006-12-11| 634.02
#2006-12-12| 631.91
#2006-12-13| 635.68
#2006-12-14| 639.55
#2006-12-15| 636.31
#2006-12-18| 637.64
#2006-12-19| 638.54
#2006-12-20| 640.24
#2006-12-21| 639.39
#2006-12-22| 637.75
#2006-12-25| .
#2006-12-26| 637.97
#2006-12-27| 643.91
#2006-12-28| 643.90
#2006-12-29| 640.87
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 646.45
#2007-01-04| 646.77
#2007-01-05| 644.15
#2007-01-08| 645.11
#2007-01-09| 648.88
#2007-01-10| 649.09
#2007-01-11| 654.96
#2007-01-12| 658.83
#2007-01-15| .
#2007-01-16| 661.69
#2007-01-17| 661.31
#2007-01-18| 659.46
#2007-01-19| 662.02
#2007-01-22| 659.33
#2007-01-23| 659.16
#2007-01-24| 659.53
#2007-01-25| 651.13
#2007-01-26| 647.51
#2007-01-29| 649.10
#2007-01-30| 652.90
#2007-01-31| 655.06
#2007-02-01| 664.42
#2007-02-02| 668.42
#2007-02-05| 667.96
#2007-02-06| 669.48
#2007-02-07| 674.34
#2007-02-08| 673.31
#2007-02-09| 667.82
#2007-02-12| 665.44
#2007-02-13| 669.46
#2007-02-14| 677.99
#2007-02-15| 680.79
#2007-02-16| 679.21
#2007-02-19| .
#2007-02-20| 678.74
#2007-02-21| 677.39
#2007-02-22| 679.41
#2007-02-23| 678.30
#2007-02-26| 675.89
#2007-02-27| 659.70
#2007-02-28| 655.10
#2007-03-01| 652.37
#2007-03-02| 647.87
#2007-03-05| 633.00
#2007-03-06| 643.53
#2007-03-07| 647.41
#2007-03-08| 655.34
#2007-03-09| 657.80
#2007-03-12| 657.86
#2007-03-13| 648.37
#2007-03-14| 641.59
#2007-03-15| 647.68
#2007-03-16| 647.82
#2007-03-19| 655.21
#2007-03-20| 664.17
#2007-03-21| 671.36
#2007-03-22| 673.76
#2007-03-23| 675.01
#2007-03-26| 672.16
#2007-03-27| 667.40
#2007-03-28| 664.14
#2007-03-29| 665.31
#2007-03-30| 664.99
#2007-04-02| 667.05
#2007-04-03| 674.78
#2007-04-04| 677.01
#2007-04-05| 677.66
#2007-04-06| .
#2007-04-09| 678.72
#2007-04-10| 679.92
#2007-04-11| 678.96
#2007-04-12| 678.65
#2007-04-13| 682.30
#2007-04-16| 690.61
#2007-04-17| 692.15
#2007-04-18| 693.61
#2007-04-19| 685.81
#2007-04-20| 688.50
#2007-04-23| 687.36
#2007-04-24| 685.52
#2007-04-25| 688.49
#2007-04-26| 688.33
#2007-04-27| 684.25
#2007-04-30| 678.82
#2007-05-01| 678.52
#2007-05-02| 686.49
#2007-05-03| 684.07
#2007-05-04| 686.95
#2007-05-07| 686.92
#2007-05-08| 682.08
#2007-05-09| 684.14
#2007-05-10| 678.45
#2007-05-11| 681.88
#2007-05-14| 680.42
#2007-05-15| 679.53
#2007-05-16| 680.76
#2007-05-17| 679.19
#2007-05-18| 682.18
#2007-05-21| 681.08
#2007-05-22| 687.23
#2007-05-23| 688.40
#2007-05-24| 681.25
#2007-05-25| 679.73
#2007-05-28| .
#2007-05-29| 683.08
#2007-05-30| 681.71
#2007-05-31| 686.57
#2007-06-01| 692.48
#2007-06-04| 692.87
#2007-06-05| 690.34
#2007-06-06| 681.03
#2007-06-07| 670.99
#2007-06-08| 670.42
#2007-06-11| 672.94
#2007-06-12| 669.92
#2007-06-13| 671.83
#2007-06-14| 674.65
#2007-06-15| 680.48
#2007-06-18| 680.32
#2007-06-19| 679.72
#2007-06-20| 675.74
#2007-06-21| 670.60
#2007-06-22| 666.79
#2007-06-25| 666.19
#2007-06-26| 665.85
#2007-06-27| 664.08
#2007-06-28| 667.42
#2007-06-29| 668.85
#2007-07-02| 671.82
#2007-07-03| 677.29
#2007-07-04| .
#2007-07-05| 688.29
#2007-07-06| 689.28
#2007-07-09| 689.33
#2007-07-10| 682.94
#2007-07-11| 684.97
#2007-07-12| 686.04
#2007-07-13| 689.19
#2007-07-16| 689.45
#2007-07-17| 688.76
#2007-07-18| 687.45
#2007-07-19| 691.78
#2007-07-20| 687.39
#2007-07-23| 688.01
#2007-07-24| 681.51
#2007-07-25| 674.88
#2007-07-26| 658.72
#2007-07-27| 650.06
#2007-07-30| 650.90
#2007-07-31| 654.79
#2007-08-01| 649.50
#2007-08-02| 654.24
#2007-08-03| 647.65
#2007-08-06| 649.39
#2007-08-07| 656.01
#2007-08-08| 665.28
#2007-08-09| 655.46
#2007-08-10| 644.81
#2007-08-13| 646.17
#2007-08-14| 638.03
#2007-08-15| 626.81
#2007-08-16| 619.43
#2007-08-17| 626.32
#2007-08-20| 633.10
#2007-08-21| 639.47
#2007-08-22| 652.29
#2007-08-23| 655.71
#2007-08-24| 660.20
#2007-08-27| 656.93
#2007-08-28| 649.49
#2007-08-29| 656.99
#2007-08-30| 657.93
#2007-08-31| 666.12
#2007-09-03| .
#2007-09-04| 670.87
#2007-09-05| 663.73
#2007-09-06| 665.43
#2007-09-07| 656.34
#2007-09-10| 653.81
#2007-09-11| 664.38
#2007-09-12| 662.93
#2007-09-13| 666.74
#2007-09-14| 665.95
#2007-09-17| 659.35
#2007-09-18| 667.15
#2007-09-19| 677.74
#2007-09-20| 677.06
#2007-09-21| 677.48
#2007-09-24| 677.75
#2007-09-25| 673.94
#2007-09-26| 677.41
#2007-09-27| 683.65
#2007-09-28| 683.63
#2007-10-01| 693.85
#2007-10-02| 699.51
#2007-10-03| 697.53
#2007-10-04| 698.48
#2007-10-05| 703.88
#2007-10-08| 705.94
#2007-10-09| 711.24
#2007-10-10| 713.09
#2007-10-11| 711.86
#2007-10-12| 710.06
#2007-10-15| 702.92
#2007-10-16| 697.58
#2007-10-17| 702.94
#2007-10-18| 703.05
#2007-10-19| 692.36
#2007-10-22| 688.99
#2007-10-23| 698.56
#2007-10-24| 694.39
#2007-10-25| 698.32
#2007-10-26| 704.49
#2007-10-29| 709.54
#2007-10-30| 709.10
#2007-10-31| 716.72
#2007-11-01| 706.05
#2007-11-02| 700.43
#2007-11-05| 693.88
#2007-11-06| 692.93
#2007-11-07| 681.19
#2007-11-08| 678.75
#2007-11-09| 672.04
#2007-11-12| 668.85
#2007-11-13| 678.95
#2007-11-14| 676.18
#2007-11-15| 670.25
#2007-11-16| 667.47
#2007-11-19| 656.70
#2007-11-20| 659.44
#2007-11-21| 650.70
#2007-11-22| .
#2007-11-23| 660.65
#2007-11-26| 654.93
#2007-11-27| 655.99
#2007-11-28| 669.54
#2007-11-29| 667.74
#2007-11-30| 671.77
#2007-12-03| 668.31
#2007-12-04| 662.89
#2007-12-05| 665.45
#2007-12-06| 670.92
#2007-12-07| 676.03
#2007-12-10| 682.27
#2007-12-11| 676.73
#2007-12-12| 670.65
#2007-12-13| 663.11
#2007-12-14| 656.24
#2007-12-17| 642.04
#2007-12-18| 643.29
#2007-12-19| 637.39
#2007-12-20| 636.96
#2007-12-21| 644.45
#2007-12-24| 647.52
#2007-12-25| .
#2007-12-26| 646.57
#2007-12-27| 640.00
#2007-12-28| 641.59
#2007-12-31| 641.74
#2008-01-01| .
#2008-01-02| 634.37
#2008-01-03| 625.41
#2008-01-04| 610.94
#2008-01-07| 606.87
#2008-01-08| 600.31
#2008-01-09| 598.04
#2008-01-10| 603.33
#2008-01-11| 592.35
#2008-01-14| 596.17
#2008-01-15| 585.18
#2008-01-16| 581.12
#2008-01-17| 576.43
#2008-01-18| 575.61
#2008-01-21| .
#2008-01-22| 568.44
#2008-01-23| 584.81
#2008-01-24| 599.88
#2008-01-25| 596.03
#2008-01-28| 593.10
#2008-01-29| 596.96
#2008-01-30| 592.07
#2008-01-31| 604.73
#2008-02-01| 614.12
#2008-02-04| 607.26
#2008-02-05| 597.49
#2008-02-06| 592.93
#2008-02-07| 597.56
#2008-02-08| 598.05
#2008-02-11| 599.67
#2008-02-12| 607.59
#2008-02-13| 607.33
#2008-02-14| 605.76
#2008-02-15| 602.54
#2008-02-18| .
#2008-02-19| 604.96
#2008-02-20| 600.60
#2008-02-21| 598.11
#2008-02-22| 598.10
#2008-02-25| 607.39
#2008-02-26| 611.53
#2008-02-27| 610.93
#2008-02-28| 601.04
#2008-02-29| 590.42
#2008-03-03| 584.24
#2008-03-04| 586.07
#2008-03-05| 593.38
#2008-03-06| 582.02
#2008-03-07| 574.58
#2008-03-10| 568.75
#2008-03-11| 575.58
#2008-03-12| 576.30
#2008-03-13| 575.82
#2008-03-14| 568.62
#2008-03-17| 555.36
#2008-03-18| 571.76
#2008-03-19| 563.72
#2008-03-20| 573.32
#2008-03-21| .
#2008-03-24| 583.10
#2008-03-25| 594.00
#2008-03-26| 589.51
#2008-03-27| 588.72
#2008-03-28| 583.12
#2008-03-31| 585.55
#2008-04-01| 600.77
#2008-04-02| 602.98
#2008-04-03| 599.80
#2008-04-04| 601.33
#2008-04-07| 602.71
#2008-04-08| 596.62
#2008-04-09| 588.30
#2008-04-10| 589.39
#2008-04-11| 584.38
#2008-04-14| 578.31
#2008-04-15| 574.00
#2008-04-16| 584.74
#2008-04-17| 584.59
#2008-04-18| 589.85
#2008-04-21| 587.27
#2008-04-22| 580.11
#2008-04-23| 579.13
#2008-04-24| 578.85
#2008-04-25| 585.84
#2008-04-28| 586.75
#2008-04-29| 588.95
#2008-04-30| 590.44
#2008-05-01| 595.18
#2008-05-02| 599.68
#2008-05-05| 597.48
#2008-05-06| 597.08
#2008-05-07| 589.73
#2008-05-08| 590.75
#2008-05-09| 587.17
#2008-05-12| 594.56
#2008-05-13| 592.70
#2008-05-14| 590.95
#2008-05-15| 596.43
#2008-05-16| 599.36
#2008-05-19| 597.65
#2008-05-20| 588.62
#2008-05-21| 577.84
#2008-05-22| 576.98
#2008-05-23| 571.71
#2008-05-26| .
#2008-05-27| 574.38
#2008-05-28| 578.44
#2008-05-29| 579.70
#2008-05-30| 583.03
#2008-06-02| 577.02
#2008-06-03| 572.52
#2008-06-04| 578.12
#2008-06-05| 582.25
#2008-06-06| 568.88
#2008-06-09| 565.49
#2008-06-10| 561.25
#2008-06-11| 551.98
#2008-06-12| 550.65
#2008-06-13| 556.12
#2008-06-16| 558.78
#2008-06-17| 557.24
#2008-06-18| 550.70
#2008-06-19| 552.30
#2008-06-20| 543.24
#2008-06-23| 534.29
#2008-06-24| 535.80
#2008-06-25| 546.00
#2008-06-26| 535.24
#2008-06-27| 531.00
#2008-06-30| 530.38
#2008-07-01| 525.44
#2008-07-02| 516.96
#2008-07-03| 516.74
#2008-07-04| .
#2008-07-07| 518.40
#2008-07-08| 526.19
#2008-07-09| 523.13
#2008-07-10| 512.09
#2008-07-11| 505.44
#2008-07-14| 506.96
#2008-07-15| 506.94
#2008-07-16| 523.53
#2008-07-17| 534.91
#2008-07-18| 536.89
#2008-07-21| 534.97
#2008-07-22| 548.40
#2008-07-23| 557.87
#2008-07-24| 539.98
#2008-07-25| 537.11
#2008-07-28| 527.19
#2008-07-29| 535.59
#2008-07-30| 538.29
#2008-07-31| 536.16
#2008-08-01| 534.60
#2008-08-04| 536.30
#2008-08-05| 556.53
#2008-08-06| 555.73
#2008-08-07| 542.59
#2008-08-08| 558.17
#2008-08-11| 565.97
#2008-08-12| 559.04
#2008-08-13| 543.05
#2008-08-14| 549.79
#2008-08-15| 551.59
#2008-08-18| 545.12
#2008-08-19| 530.95
#2008-08-20| 528.15
#2008-08-21| 526.44
#2008-08-22| 535.68
#2008-08-25| 531.88
#2008-08-26| 526.54
#2008-08-27| 526.19
#2008-08-28| 536.66
#2008-08-29| 538.30
#2008-09-01| .
#2008-09-02| 545.47
#2008-09-03| 540.86
#2008-09-04| 528.67
#2008-09-05| 526.93
#2008-09-08| 538.11
#2008-09-09| 533.02
#2008-09-10| 528.34
#2008-09-11| 528.97
#2008-09-12| 532.43
#2008-09-15| 526.89
#2008-09-16| 528.43
#2008-09-17| 514.11
#2008-09-18| 521.44
#2008-09-19| 535.11
#2008-09-22| 519.21
#2008-09-23| 511.43
#2008-09-24| 507.69
#2008-09-25| 507.09
#2008-09-26| 506.21
#2008-09-29| 484.39
#2008-09-30| 489.15
#2008-10-01| 493.38
#2008-10-02| 480.96
#2008-10-03| 470.55
#2008-10-06| 448.48
#2008-10-07| 434.34
#2008-10-08| 419.49
#2008-10-09| 408.27
#2008-10-10| 393.97
#2008-10-13| 418.45
#2008-10-14| 428.74
#2008-10-15| 409.09
#2008-10-16| 407.88
#2008-10-17| 412.25
#2008-10-20| 424.37
#2008-10-21| 419.89
#2008-10-22| 405.39
#2008-10-23| 400.88
#2008-10-24| 386.41
#2008-10-27| 372.81
#2008-10-28| 389.60
#2008-10-29| 400.53
#2008-10-30| 413.85
#2008-10-31| 412.46
#2008-11-03| 412.49
#2008-11-04| 423.66
#2008-11-05| 416.97
#2008-11-06| 399.72
#2008-11-07| 401.54
#2008-11-10| 401.69
#2008-11-11| 391.51
#2008-11-12| 379.83
#2008-11-13| 385.87
#2008-11-14| 381.19
#2008-11-17| 378.72
#2008-11-18| 378.88
#2008-11-19| 369.20
#2008-11-20| 354.89
#2008-11-21| 361.25
#2008-11-24| 373.85
#2008-11-25| 383.21
#2008-11-26| 392.60
#2008-11-27| .
#2008-11-28| 398.43
#2008-12-01| 380.53
#2008-12-02| 386.62
#2008-12-03| 394.34
#2008-12-04| 397.31
#2008-12-05| 400.70
#2008-12-08| 410.47
#2008-12-09| 406.94
#2008-12-10| 411.71
#2008-12-11| 407.01
#2008-12-12| 405.34
#2008-12-15| 409.48
#2008-12-16| 421.29
#2008-12-17| 432.72
#2008-12-18| 430.98
#2008-12-19| 427.05
#2008-12-22| 423.07
#2008-12-23| 422.31
#2008-12-24| 423.38
#2008-12-25| .
#2008-12-26| 423.84
#2008-12-29| 424.54
#2008-12-30| 430.09
#2008-12-31| 432.93
#2009-01-01| .
#2009-01-02| 444.58
#2009-01-05| 444.47
#2009-01-06| 441.18
#2009-01-07| 431.39
#2009-01-08| 430.94
#2009-01-09| 427.37
#2009-01-12| 421.67
#2009-01-13| 414.14
#2009-01-14| 403.17
#2009-01-15| 401.91
#2009-01-16| 410.18
#2009-01-19| .
#2009-01-20| 390.84
#2009-01-21| 395.21
#2009-01-22| 397.08
#2009-01-23| 390.10
#2009-01-26| 393.02
#2009-01-27| 396.10
#2009-01-28| 401.90
#2009-01-29| 392.58
#2009-01-30| 386.54
#2009-02-02| 379.55
#2009-02-03| 383.85
#2009-02-04| 383.95
#2009-02-05| 385.86
#2009-02-06| 391.98
#2009-02-09| 391.31
#2009-02-10| 381.90
#2009-02-11| 380.72
#2009-02-12| 379.37
#2009-02-13| 378.81
#2009-02-16| .
#2009-02-17| 368.00
#2009-02-18| 364.70
#2009-02-19| 362.81
#2009-02-20| 358.09
#2009-02-23| 355.30
#2009-02-24| 357.58
#2009-02-25| 354.23
#2009-02-26| 351.19
#2009-02-27| 351.44
#2009-03-02| 340.67
#2009-03-03| 338.30
#2009-03-04| 343.68
#2009-03-05| 332.89
#2009-03-06| 333.82
#2009-03-09| 330.27
#2009-03-10| 341.65
#2009-03-11| 341.01
#2009-03-12| 343.60
#2009-03-13| 348.32
#2009-03-16| 348.68
#2009-03-17| 355.69
#2009-03-18| 362.22
#2009-03-19| 368.93
#2009-03-20| 361.00
#2009-03-23| 374.31
#2009-03-24| 372.68
#2009-03-25| 376.11
#2009-03-26| 380.59
#2009-03-27| 373.23
#2009-03-30| 364.56
#2009-03-31| 365.87
#2009-04-01| 370.88
#2009-04-02| 385.99
#2009-04-03| 387.38
#2009-04-06| 384.46
#2009-04-07| 379.29
#2009-04-08| 383.19
#2009-04-09| 393.53
#2009-04-10| .
#2009-04-13| 392.35
#2009-04-14| 391.85
#2009-04-15| 389.79
#2009-04-16| 396.10
#2009-04-17| 399.03
#2009-04-20| 387.67
#2009-04-21| 393.31
#2009-04-22| 394.17
#2009-04-23| 403.31
#2009-04-24| 405.75
#2009-04-27| 394.69
#2009-04-28| 392.84
#2009-04-29| 399.21
#2009-04-30| 403.27
#2009-05-01| 400.12
#2009-05-04| 410.71
#2009-05-05| 416.97
#2009-05-06| 420.71
#2009-05-07| 416.99
#2009-05-08| 419.89
#2009-05-11| 417.48
#2009-05-12| 415.65
#2009-05-13| 408.69
#2009-05-14| 408.16
#2009-05-15| 408.86
#2009-05-18| 412.80
#2009-05-19| 417.53
#2009-05-20| 421.41
#2009-05-21| 417.60
#2009-05-22| 420.22
#2009-05-25| .
#2009-05-26| 429.39
#2009-05-27| 427.37
#2009-05-28| 424.00
#2009-05-29| 431.53
#2009-06-01| 440.60
#2009-06-02| 442.29
#2009-06-03| 441.71
#2009-06-04| 438.04
#2009-06-05| 434.03
#2009-06-08| 428.18
#2009-06-09| 432.85
#2009-06-10| 429.40
#2009-06-11| 426.62
#2009-06-12| 428.10
#2009-06-15| 421.92
#2009-06-16| 419.33
#2009-06-17| 418.36
#2009-06-18| 419.22
#2009-06-19| 424.59
#2009-06-22| 415.05
#2009-06-23| 413.19
#2009-06-24| 416.76
#2009-06-25| 419.96
#2009-06-26| 421.34
#2009-06-29| 422.80
#2009-06-30| 420.54
#2009-07-01| 424.58
#2009-07-02| 417.74
#2009-07-03| .
#2009-07-06| 415.69
#2009-07-07| 413.13
#2009-07-08| 411.74
#2009-07-09| 414.83
#2009-07-10| 414.28
#2009-07-13| 416.39
#2009-07-14| 418.88
#2009-07-15| 421.88
#2009-07-16| 423.25
#2009-07-17| 422.73
#2009-07-20| 429.24
#2009-07-21| 429.77
#2009-07-22| 433.17
#2009-07-23| 430.77
#2009-07-24| 430.92
#2009-07-27| 430.13
#2009-07-28| 432.25
#2009-07-29| 429.14
#2009-07-30| 432.28
#2009-07-31| 433.99
#2009-08-03| 441.29
#2009-08-04| 444.79
#2009-08-05| 448.30
#2009-08-06| 446.44
#2009-08-07| 448.21
#2009-08-10| 449.76
#2009-08-11| 446.79
#2009-08-12| 447.79
#2009-08-13| 451.74
#2009-08-14| 448.56
#2009-08-17| 437.06
#2009-08-18| 442.36
#2009-08-19| 443.76
#2009-08-20| 450.49
#2009-08-21| 455.64
#2009-08-24| 456.52
#2009-08-25| 460.29
#2009-08-26| 460.92
#2009-08-27| 460.91
#2009-08-28| 463.63
#2009-08-31| 460.12
#2009-09-01| 452.19
#2009-09-02| 451.13
#2009-09-03| 454.95
#2009-09-04| 457.95
#2009-09-07| .
#2009-09-08| 468.68
#2009-09-09| 472.02
#2009-09-10| 476.69
#2009-09-11| 479.72
#2009-09-14| 477.70
#2009-09-15| 480.21
#2009-09-16| 487.01
#2009-09-17| 487.94
#2009-09-18| 488.98
#2009-09-21| 484.46
#2009-09-22| 489.78
#2009-09-23| 486.42
#2009-09-24| 483.57
#2009-09-25| 482.14
#2009-09-28| 484.25
#2009-09-29| 482.94
#2009-09-30| 488.16
#2009-10-01| 478.34
#2009-10-02| 473.41
#2009-10-05| 477.17
#2009-10-06| 482.98
#2009-10-07| 480.42
#2009-10-08| 486.22
#2009-10-09| 483.88
#2009-10-12| 484.95
#2009-10-13| 483.69
#2009-10-14| 491.15
#2009-10-15| 490.62
#2009-10-16| 487.01
#2009-10-19| 491.19
#2009-10-20| 490.04
#2009-10-21| 486.07
#2009-10-22| 484.40
#2009-10-23| 480.17
#2009-10-26| 476.94
#2009-10-27| 467.08
#2009-10-28| 457.49
#2009-10-29| 463.18
#2009-10-30| 457.60
#2009-11-02| 456.88
#2009-11-03| 457.32
#2009-11-04| 463.56
#2009-11-05| 469.38
#2009-11-06| 473.77
#2009-11-09| 480.85
#2009-11-10| 480.56
#2009-11-11| 483.10
#2009-11-12| 479.29
#2009-11-13| 485.79
#2009-11-16| 492.11
#2009-11-17| 490.86
#2009-11-18| 491.21
#2009-11-19| 482.75
#2009-11-20| 481.32
#2009-11-23| 485.45
#2009-11-24| 482.03
#2009-11-25| 489.20
#2009-11-26| .
#2009-11-27| 482.20
#2009-11-30| 486.96
#2009-12-01| 493.25
#2009-12-02| 493.68
#2009-12-03| 495.18
#2009-12-04| 493.96
#2009-12-07| 492.84
#2009-12-08| 489.94
#2009-12-09| 488.89
#2009-12-10| 490.16
#2009-12-11| 494.85
#2009-12-14| 499.89
#2009-12-15| 496.69
#2009-12-16| 502.49
#2009-12-17| 494.99
#2009-12-18| 495.63
#2009-12-21| 496.76
#2009-12-22| 497.77
#2009-12-23| 500.99
#2009-12-24| 500.33
#2009-12-25| .
#2009-12-28| 500.64
#2009-12-29| 501.86
#2009-12-30| 496.28
#2009-12-31| 494.90
#2010-01-01| .
#2010-01-04| 502.03
#2010-01-05| 506.27
#2010-01-06| 502.72
#2010-01-07| 503.21
#2010-01-08| 506.39
#2010-01-11| 511.33
#2010-01-12| 510.08
#2010-01-13| 512.09
#2010-01-14| 517.34
#2010-01-15| 513.99
#2010-01-18| .
#2010-01-19| 517.12
#2010-01-20| 511.92
#2010-01-21| 510.61
#2010-01-22| 505.82
#2010-01-25| 504.17
#2010-01-26| 503.45
#2010-01-27| 501.41
#2010-01-28| 497.77
#2010-01-29| 491.31
#2010-02-01| 499.30
#2010-02-02| 502.97
#2010-02-03| 503.71
#2010-02-04| 491.48
#2010-02-05| 487.31
#2010-02-08| 487.61
#2010-02-09| 491.55
#2010-02-10| 491.03
#2010-02-11| 493.94
#2010-02-12| 493.61
#2010-02-15| .
#2010-02-16| 498.74
#2010-02-17| 503.66
#2010-02-18| 501.73
#2010-02-19| 500.21
#2010-02-22| 503.27
#2010-02-23| 501.37
#2010-02-24| 504.02
#2010-02-25| 502.14
#2010-02-26| 505.73
#2010-03-01| 508.80
#2010-03-02| 511.13
#2010-03-03| 511.50
#2010-03-04| 508.73
#2010-03-05| 515.25
#2010-03-08| 518.41
#2010-03-09| 519.20
#2010-03-10| 522.59
#2010-03-11| 524.38
#2010-03-12| 527.23
#2010-03-15| 525.72
#2010-03-16| 530.98
#2010-03-17| 534.16
#2010-03-18| 531.67
#2010-03-19| 530.01
#2010-03-22| 534.43
#2010-03-23| 537.90
#2010-03-24| 534.02
#2010-03-25| 535.48
#2010-03-26| 538.58
#2010-03-29| 541.08
#2010-03-30| 542.63
#2010-03-31| 541.08
#2010-04-01| 546.98
#2010-04-02| .
#2010-04-05| 550.63
#2010-04-06| 553.70
#2010-04-07| 553.20
#2010-04-08| 556.03
#2010-04-09| 560.44
#2010-04-12| 561.48
#2010-04-13| 560.32
#2010-04-14| 565.41
#2010-04-15| 566.76
#2010-04-16| 559.65
#2010-04-19| 554.26
#2010-04-20| 561.20
#2010-04-21| 562.75
#2010-04-22| 567.90
#2010-04-23| 572.75
#2010-04-26| 578.07
#2010-04-27| 566.68
#2010-04-28| 557.09
#2010-04-29| 567.83
#2010-04-30| 563.49
#2010-05-03| 567.89
#2010-05-04| 552.36
#2010-05-05| 545.04
#2010-05-06| 531.28
#2010-05-07| 519.49
#2010-05-10| 543.11
#2010-05-11| 540.30
#2010-05-12| 550.74
#2010-05-13| 547.48
#2010-05-14| 537.16
#2010-05-17| 533.85
#2010-05-18| 531.68
#2010-05-19| 523.34
#2010-05-20| 509.49
#2010-05-21| 511.77
#2010-05-24| 509.29
#2010-05-25| 506.72
#2010-05-26| 507.07
#2010-05-27| 520.67
#2010-05-28| 518.81
#2010-05-31| .
#2010-06-01| 515.85
#2010-06-02| 522.36
#2010-06-03| 529.19
#2010-06-04| 515.60
#2010-06-07| 505.43
#2010-06-08| 509.63
#2010-06-09| 513.61
#2010-06-10| 524.57
#2010-06-11| 526.91
#2010-06-14| 533.28
#2010-06-15| 542.07
#2010-06-16| 541.85
#2010-06-17| 540.48
#2010-06-18| 539.84
#2010-06-21| 539.91
#2010-06-22| 530.70
#2010-06-23| 528.86
#2010-06-24| 522.01
#2010-06-25| 521.89
#2010-06-28| 519.98
#2010-06-29| 504.91
#2010-06-30| 500.75
#2010-07-01| 503.20
#2010-07-02| 499.83
#2010-07-05| .
#2010-07-06| 503.58
#2010-07-07| 512.28
#2010-07-08| 519.45
#2010-07-09| 522.81
#2010-07-12| 522.43
#2010-07-13| 532.02
#2010-07-14| 534.00
#2010-07-15| 533.94
#2010-07-16| 525.21
#2010-07-19| 523.23
#2010-07-20| 528.52
#2010-07-21| 525.06
#2010-07-22| 536.65
#2010-07-23| 539.52
#2010-07-26| 547.17
#2010-07-27| 543.72
#2010-07-28| 543.04
#2010-07-29| 541.56
#2010-07-30| 541.42
#2010-08-02| 551.35
#2010-08-03| 552.10
#2010-08-04| 555.47
#2010-08-05| 555.62
#2010-08-06| 559.34
#2010-08-09| 563.76
#2010-08-10| 555.29
#2010-08-11| 540.84
#2010-08-12| 539.96
#2010-08-13| 539.59
#2010-08-16| 542.48
#2010-08-17| 549.04
#2010-08-18| 550.58
#2010-08-19| 546.31
#2010-08-20| 541.29
#2010-08-23| 540.49
#2010-08-24| 533.83
#2010-08-25| 534.88
#2010-08-26| 536.66
#2010-08-27| 542.38
#2010-08-30| 540.03
#2010-08-31| 538.57
#2010-09-01| 554.21
#2010-09-02| 562.78
#2010-09-03| 567.34
#2010-09-06| .
#2010-09-07| 565.86
#2010-09-08| 569.32
#2010-09-09| 569.98
#2010-09-10| 571.27
#2010-09-13| 577.76
#2010-09-14| 577.57
#2010-09-15| 577.26
#2010-09-16| 575.44
#2010-09-17| 575.21
#2010-09-20| 583.07
#2010-09-21| 583.78
#2010-09-22| 582.05
#2010-09-23| 577.33
#2010-09-24| 586.09
#2010-09-27| 588.08
#2010-09-28| 589.43
#2010-09-29| 589.27
#2010-09-30| 585.68
#2010-10-01| 587.76
#2010-10-04| 585.11
#2010-10-05| 596.68
#2010-10-06| 598.07
#2010-10-07| 597.88
#2010-10-08| 601.57
#2010-10-11| 601.75
#2010-10-12| 602.92
#2010-10-13| 607.25
#2010-10-14| 610.11
#2010-10-15| 609.79
#2010-10-18| 611.24
#2010-10-19| 604.08
#2010-10-20| 612.15
#2010-10-21| 613.87
#2010-10-22| 620.13
#2010-10-25| 625.26
#2010-10-26| 627.01
#2010-10-27| 620.16
#2010-10-28| 625.66
#2010-10-29| 626.94
#2010-11-01| 628.06
#2010-11-02| 633.40
#2010-11-03| 635.59
#2010-11-04| 646.07
#2010-11-05| 648.84
#2010-11-08| 649.97
#2010-11-09| 647.00
#2010-11-10| 642.64
#2010-11-11| 643.75
#2010-11-12| 635.31
#2010-11-15| 634.00
#2010-11-16| 620.62
#2010-11-17| 622.48
#2010-11-18| 632.63
#2010-11-19| 634.72
#2010-11-22| 637.45
#2010-11-23| 627.37
#2010-11-24| 637.30
#2010-11-25| .
#2010-11-26| 632.50
#2010-11-29| 629.62
#2010-11-30| 627.48
#2010-12-01| 637.77
#2010-12-02| 642.97
#2010-12-03| 646.80
#2010-12-06| 646.53
#2010-12-07| 647.68
#2010-12-08| 643.57
#2010-12-09| 643.15
#2010-12-10| 643.00
#2010-12-13| 641.11
#2010-12-14| 638.74
#2010-12-15| 632.45
#2010-12-16| 635.61
#2010-12-17| 636.52
#2010-12-20| 638.42
#2010-12-21| 643.09
#2010-12-22| 643.90
#2010-12-23| 642.36
#2010-12-24| .
#2010-12-27| 640.83
#2010-12-28| 641.25
#2010-12-29| 644.87
#2010-12-30| 642.81
#2010-12-31| 644.42
#2011-01-03| 649.30
#2011-01-04| 647.45
#2011-01-05| 647.93
#2011-01-06| 648.31
#2011-01-07| 653.07
#2011-01-10| 650.27
#2011-01-11| 649.24
#2011-01-12| 651.18
#2011-01-13| 652.83
#2011-01-14| 656.29
#2011-01-17| .
#2011-01-18| 656.56
#2011-01-19| 653.59
#2011-01-20| 645.12
#2011-01-21| 644.36
#2011-01-24| 647.68
#2011-01-25| 646.33
#2011-01-26| 649.34
#2011-01-27| 647.98
#2011-01-28| 636.18
#2011-01-31| 637.34
#2011-02-01| 644.73
#2011-02-02| 645.23
#2011-02-03| 647.36
#2011-02-04| 646.43
#2011-02-07| 647.42
#2011-02-08| 654.24
#2011-02-09| 654.14
#2011-02-10| 651.38
#2011-02-11| 654.27
#2011-02-14| 656.17
#2011-02-15| 656.30
#2011-02-16| 658.00
#2011-02-17| 660.56
#2011-02-18| 660.35
#2011-02-21| .
#2011-02-22| 643.31
#2011-02-23| 636.11
#2011-02-24| 635.06
#2011-02-25| 641.94
#2011-02-28| 644.78
#2011-03-01| 637.09
#2011-03-02| 633.73
#2011-03-03| 642.84
#2011-03-04| 641.15
#2011-03-07| 638.02
#2011-03-08| 642.40
#2011-03-09| 645.75
#2011-03-10| 642.87
#2011-03-11| 640.48
#2011-03-14| 628.13
#2011-03-15| 611.16
#2011-03-16| 609.18
#2011-03-17| 612.53
#2011-03-18| 614.40
#2011-03-21| 623.64
#2011-03-22| 623.86
#2011-03-23| 626.89
#2011-03-24| 633.12
#2011-03-25| 634.89
#2011-03-28| 629.76
#2011-03-29| 631.57
#2011-03-30| 639.19
#2011-03-31| 636.93
#2011-04-01| 636.28
#2011-04-04| 638.05
#2011-04-05| 635.77
#2011-04-06| 636.20
#2011-04-07| 632.44
#2011-04-08| 630.61
#2011-04-11| 630.54
#2011-04-12| 631.85
#2011-04-13| 636.21
#2011-04-14| 636.54
#2011-04-15| 639.59
#2011-04-18| 636.81
#2011-04-19| 638.34
#2011-04-20| 648.00
#2011-04-21| 650.10
#2011-04-22| .
#2011-04-25| 649.07
#2011-04-26| 649.50
#2011-04-27| 652.66
#2011-04-28| 656.67
#2011-04-29| 658.43
#2011-05-02| 662.63
#2011-05-03| 659.35
#2011-05-04| 656.20
#2011-05-05| 659.62
#2011-05-06| 662.08
#2011-05-09| 660.18
#2011-05-10| 666.79
#2011-05-11| 667.27
#2011-05-12| 666.40
#2011-05-13| 663.74
#2011-05-16| 656.63
#2011-05-17| 654.16
#2011-05-18| 661.85
#2011-05-19| 667.50
#2011-05-20| 664.25
#2011-05-23| 653.94
#2011-05-24| 652.76
#2011-05-25| 654.13
#2011-05-26| 658.84
#2011-05-27| 660.30
#2011-05-30| .
#2011-05-31| 663.69
#2011-06-01| 656.86
#2011-06-02| 654.14
#2011-06-03| 649.19
#2011-06-06| 643.95
#2011-06-07| 644.54
#2011-06-08| 638.15
#2011-06-09| 638.40
#2011-06-10| 630.03
#2011-06-13| 629.13
#2011-06-14| 637.31
#2011-06-15| 630.36
#2011-06-16| 625.08
#2011-06-17| 629.33
#2011-06-20| 631.25
#2011-06-21| 643.66
#2011-06-22| 642.67
#2011-06-23| 642.60
#2011-06-24| 640.80
#2011-06-27| 643.54
#2011-06-28| 654.45
#2011-06-29| 658.03
#2011-06-30| 662.20
#2011-07-01| 672.57
#2011-07-04| .
#2011-07-05| 676.43
#2011-07-06| 674.94
#2011-07-07| 679.92
#2011-07-08| 679.23
#2011-07-11| 668.22
#2011-07-12| 662.47
#2011-07-13| 668.03
#2011-07-14| 663.06
#2011-07-15| 664.35
#2011-07-18| 657.46
#2011-07-19| 667.34
#2011-07-20| 667.31
#2011-07-21| 672.84
#2011-07-22| 680.13
#2011-07-25| 675.65
#2011-07-26| 677.48
#2011-07-27| 668.58
#2011-07-28| 663.83
#2011-07-29| 664.27
#2011-08-01| 663.08
#2011-08-02| 644.70
#2011-08-03| 645.00
#2011-08-04| 619.64
#2011-08-05| 616.68
#2011-08-08| 588.66
#2011-08-09| 606.15
#2011-08-10| 593.01
#2011-08-11| 611.69
#2011-08-12| 616.91
#2011-08-15| 627.20
#2011-08-16| 624.36
#2011-08-17| 626.22
#2011-08-18| 599.99
#2011-08-19| 594.98
#2011-08-22| 592.42
#2011-08-23| 607.23
#2011-08-24| 613.30
#2011-08-25| 602.95
#2011-08-26| 612.63
#2011-08-29| 627.08
#2011-08-30| 633.34
#2011-08-31| 639.85
#2011-09-01| 634.25
#2011-09-02| 623.57
#2011-09-05| .
#2011-09-06| 617.41
#2011-09-07| 630.31
#2011-09-08| 628.32
#2011-09-09| 611.78
#2011-09-12| 611.01
#2011-09-13| 616.58
#2011-09-14| 623.81
#2011-09-15| 629.89
#2011-09-16| 632.19
#2011-09-19| 632.23
#2011-09-20| 631.77
#2011-09-21| 621.05
#2011-09-22| 601.21
#2011-09-23| 607.38
#2011-09-26| 612.75
#2011-09-27| 622.77
#2011-09-28| 613.70
#2011-09-29| 608.82
#2011-09-30| 591.69
#2011-10-03| 576.30
#2011-10-04| 579.45
#2011-10-05| 583.37
#2011-10-06| 599.74
#2011-10-07| 600.84
#2011-10-10| 615.95
#2011-10-11| 620.02
#2011-10-12| 624.34
#2011-10-13| 624.70
#2011-10-14| 626.95
#2011-10-17| 622.40
#2011-10-18| 625.43
#2011-10-19| 621.12
#2011-10-20| 617.32
#2011-10-21| 631.00
#2011-10-24| 643.09
#2011-10-25| 633.68
#2011-10-26| 635.52
#2011-10-27| 657.85
#2011-10-28| 658.87
#2011-10-31| 646.04
#2011-11-01| 631.29
#2011-11-02| 636.33
#2011-11-03| 641.71
#2011-11-04| 645.27
#2011-11-07| 645.86
#2011-11-08| 649.57
#2011-11-09| 636.79
#2011-11-10| 633.22
#2011-11-11| 644.80
#2011-11-14| 640.92
#2011-11-15| 641.91
#2011-11-16| 632.24
#2011-11-17| 625.09
#2011-11-18| 623.73
#2011-11-21| 615.16
#2011-11-22| 614.98
#2011-11-23| 602.94
#2011-11-24| .
#2011-11-25| 599.98
#2011-11-28| 613.85
#2011-11-29| 617.60
#2011-11-30| 636.87
#2011-12-01| 639.00
#2011-12-02| 640.82
#2011-12-05| 644.10
#2011-12-06| 639.54
#2011-12-07| 643.26
#2011-12-08| 634.74
#2011-12-09| 639.74
#2011-12-12| 637.69
#2011-12-13| 630.26
#2011-12-14| 622.35
#2011-12-15| 626.28
#2011-12-16| 629.87
#2011-12-19| 623.80
#2011-12-20| 636.08
#2011-12-21| 637.79
#2011-12-22| 638.00
#2011-12-23| 644.27
#2011-12-26| .
#2011-12-27| 647.02
#2011-12-28| 639.97
#2011-12-29| 644.47
#2011-12-30| 645.54
#2012-01-02| .
#2012-01-03| 649.82
#2012-01-04| 651.33
#2012-01-05| 648.67
#2012-01-06| 647.94
#2012-01-09| 647.24
#2012-01-10| 653.63
#2012-01-11| 657.64
#2012-01-12| 659.64
#2012-01-13| 659.12
#2012-01-16| .
#2012-01-17| 659.53
#2012-01-18| 666.92
#2012-01-19| 670.90
#2012-01-20| 671.75
#2012-01-23| 672.50
#2012-01-24| 669.01
#2012-01-25| 673.71
#2012-01-26| 678.66
#2012-01-27| 680.00
#2012-01-30| 679.26
#2012-01-31| 681.57
#2012-02-01| 688.35
#2012-02-02| 690.08
#2012-02-03| 697.81
#2012-02-06| 695.07
#2012-02-07| 697.68
#2012-02-08| 698.13
#2012-02-09| 699.35
#2012-02-10| 693.35
#2012-02-13| 696.84
#2012-02-14| 693.54
#2012-02-15| 692.81
#2012-02-16| 694.03
#2012-02-17| 698.77
#2012-02-20| .
#2012-02-21| 697.16
#2012-02-22| 695.85
#2012-02-23| 696.18
#2012-02-24| 696.30
#2012-02-27| 694.97
#2012-02-28| 702.38
#2012-02-29| 703.13
#2012-03-01| 706.45
#2012-03-02| 708.95
#2012-03-05| 706.74
#2012-03-06| 697.64
#2012-03-07| 704.07
#2012-03-08| 707.85
#2012-03-09| 707.09
#2012-03-12| 703.88
#2012-03-13| 714.60
#2012-03-14| 711.84
#2012-03-15| 717.79
#2012-03-16| 719.03
#2012-03-19| 723.82
#2012-03-20| 720.49
#2012-03-21| 719.85
#2012-03-22| 721.91
#2012-03-23| 723.35
#2012-03-26| 731.56
#2012-03-27| 732.24
#2012-03-28| 727.95
#2012-03-29| 725.62
#2012-03-30| 728.03
#2012-04-02| 730.24
#2012-04-03| 732.59
#2012-04-04| 720.77
#2012-04-05| 726.59
#2012-04-06| .
#2012-04-09| 726.62
#2012-04-10| 714.87
#2012-04-11| 722.05
#2012-04-12| 729.18
#2012-04-13| 727.65
#2012-04-16| 721.91
#2012-04-17| 727.42
#2012-04-18| 733.37
#2012-04-19| 726.31
#2012-04-20| 727.68
#2012-04-23| 718.69
#2012-04-24| 716.69
#2012-04-25| 727.94
#2012-04-26| 735.04
#2012-04-27| 738.25
#2012-04-30| 737.54
#2012-05-01| 739.36
#2012-05-02| 742.40
#2012-05-03| 735.16
#2012-05-04| 727.15
#2012-05-07| 724.00
#2012-05-08| 714.72
#2012-05-09| 708.27
#2012-05-10| 707.11
#2012-05-11| 706.76
#2012-05-14| 695.36
#2012-05-15| 692.84
#2012-05-16| 690.18
#2012-05-17| 676.91
#2012-05-18| 669.57
#2012-05-21| 682.09
#2012-05-22| 684.18
#2012-05-23| 683.58
#2012-05-24| 684.32
#2012-05-25| 682.50
#2012-05-28| .
#2012-05-29| 691.46
#2012-05-30| 682.44
#2012-05-31| 682.07
#2012-06-01| 659.87
#2012-06-04| 658.76
#2012-06-05| 662.42
#2012-06-06| 674.11
#2012-06-07| 675.02
#2012-06-08| 672.68
#2012-06-11| 667.74
#2012-06-12| 671.70
#2012-06-13| 669.26
#2012-06-14| 674.95
#2012-06-15| 680.11
#2012-06-18| 684.65
#2012-06-19| 692.86
#2012-06-20| 694.73
#2012-06-21| 685.45
#2012-06-22| 684.57
#2012-06-25| 676.95
#2012-06-26| 679.64
#2012-06-27| 679.22
#2012-06-28| 676.82
#2012-06-29| 689.66
#2012-07-02| 690.54
#2012-07-03| 691.10
#2012-07-04| .
#2012-07-05| 691.54
#2012-07-06| 689.15
#2012-07-09| 686.20
#2012-07-10| 682.85
#2012-07-11| 681.13
#2012-07-12| 677.72
#2012-07-13| 684.45
#2012-07-16| 683.22
#2012-07-17| 686.82
#2012-07-18| 689.25
#2012-07-19| 696.85
#2012-07-20| 683.41
#2012-07-23| 669.51
#2012-07-24| 665.63
#2012-07-25| 660.78
#2012-07-26| 669.35
#2012-07-27| 677.53
#2012-07-30| 681.80
#2012-07-31| 675.99
#2012-08-01| 673.59
#2012-08-02| 671.90
#2012-08-03| 681.17
#2012-08-06| 683.42
#2012-08-07| 689.91
#2012-08-08| 677.99
#2012-08-09| 676.81
#2012-08-10| 677.07
#2012-08-13| 674.93
#2012-08-14| 677.41
#2012-08-15| 681.18
#2012-08-16| 684.64
#2012-08-17| 686.36
#2012-08-20| 687.47
#2012-08-21| 690.42
#2012-08-22| 688.91
#2012-08-23| 689.66
#2012-08-24| 689.77
#2012-08-27| 690.90
#2012-08-28| 691.92
#2012-08-29| 694.24
#2012-08-30| 691.67
#2012-08-31| 693.16
#2012-09-03| .
#2012-09-04| 688.11
#2012-09-05| 688.02
#2012-09-06| 698.83
#2012-09-07| 709.46
#2012-09-10| 708.72
#2012-09-11| 711.85
#2012-09-12| 715.41
#2012-09-13| 721.48
#2012-09-14| 722.65
#2012-09-17| 722.07
#2012-09-18| 720.32
#2012-09-19| 723.47
#2012-09-20| 722.51
#2012-09-21| 725.76
#2012-09-24| 723.17
#2012-09-25| 721.19
#2012-09-26| 717.53
#2012-09-27| 721.61
#2012-09-28| 714.65
#2012-10-01| 715.72
#2012-10-02| 712.06
#2012-10-03| 712.35
#2012-10-04| 715.27
#2012-10-05| 715.07
#2012-10-08| 714.02
#2012-10-09| 708.11
#2012-10-10| 707.57
#2012-10-11| 708.53
#2012-10-12| 709.58
#2012-10-15| 713.79
#2012-10-16| 719.65
#2012-10-17| 722.54
#2012-10-18| 719.99
#2012-10-19| 705.48
#2012-10-22| 704.61
#2012-10-23| 698.52
#2012-10-24| 696.01
#2012-10-25| 702.24
#2012-10-26| 702.28
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 703.20
#2012-11-01| 709.50
#2012-11-02| 717.37
#2012-11-05| 716.99
#2012-11-06| 721.99
#2012-11-07| 716.23
#2012-11-08| 706.34
#2012-11-09| 707.53
#2012-11-12| 706.80
#2012-11-13| 705.08
#2012-11-14| 696.18
#2012-11-15| 692.38
#2012-11-16| 694.53
#2012-11-19| 705.69
#2012-11-20| 708.67
#2012-11-21| 710.04
#2012-11-22| .
#2012-11-23| 718.39
#2012-11-26| 716.61
#2012-11-27| 718.90
#2012-11-28| 724.82
#2012-11-29| 729.30
#2012-11-30| 724.22
#2012-12-03| 724.13
#2012-12-04| 720.90
#2012-12-05| 719.83
#2012-12-06| 728.07
#2012-12-07| 727.71
#2012-12-10| 726.73
#2012-12-11| 729.38
#2012-12-12| 731.99
#2012-12-13| 730.69
#2012-12-14| 731.50
#2012-12-17| 737.69
#2012-12-18| 742.75
#2012-12-19| 743.67
#2012-12-20| 744.30
#2012-12-21| 738.16
#2012-12-24| 735.76
#2012-12-25| 735.34
#2012-12-26| 731.05
#2012-12-27| 733.46
#2012-12-28| 728.40
#2012-12-31| 735.56
#2013-01-01| 735.56
#2013-01-02| 751.03
#2013-01-03| 754.83
#2013-01-04| 757.58
#2013-01-07| 760.02
#2013-01-08| 759.78
#2013-01-09| 758.45
#2013-01-10| 761.68
#2013-01-11| 763.05
#2013-01-14| 761.87
#2013-01-15| 765.60
#2013-01-16| 763.77
#2013-01-17| 766.13
#2013-01-18| 768.83
#2013-01-21| 769.95
#2013-01-22| 773.79
#2013-01-23| 772.98
#2013-01-24| 774.10
#2013-01-25| 782.32
#2013-01-28| 781.42
#2013-01-29| 780.46
#2013-01-30| 783.38
#2013-01-31| 785.55
#2013-02-01| 791.27
#2013-02-04| 783.06
#2013-02-05| 781.03
#2013-02-06| 783.36
#2013-02-07| 783.80
#2013-02-08| 791.91
#2013-02-11| 787.49
#2013-02-12| 791.62
#2013-02-13| 787.93
#2013-02-14| 786.54
#2013-02-15| 784.97
#2013-02-18| 786.34
#2013-02-19| 786.76
#2013-02-20| 780.67
#2013-02-21| 775.72
#2013-02-22| 783.01
#2013-02-25| 778.78
#2013-02-26| 779.47
#2013-02-27| 786.38
#2013-02-28| 790.33
#2013-03-01| 792.08
#2013-03-04| 797.70
#2013-03-05| 803.13
#2013-03-06| 809.48
#2013-03-07| 810.05
#2013-03-08| 811.54
#2013-03-11| 816.74
#2013-03-12| 815.48
#2013-03-13| 816.58
#2013-03-14| 818.49
#2013-03-15| 823.49
#2013-03-18| 814.24
#2013-03-19| 816.62
#2013-03-20| 821.36
#2013-03-21| 819.84
#2013-03-22| 821.77
#2013-03-25| 820.42
#2013-03-26| 825.21
#2013-03-27| 825.76
#2013-03-28| 829.02
#2013-03-29| 829.14
#2013-04-01| 820.02
#2013-04-02| 823.34
#2013-04-03| 823.06
#2013-04-04| 822.08
#2013-04-05| 822.11
#2013-04-08| 829.21
#2013-04-09| 827.11
#2013-04-10| 835.78
#2013-04-11| 844.10
#2013-04-12| 846.23
#2013-04-15| 832.69
#2013-04-16| 837.64
#2013-04-17| 833.11
#2013-04-18| 824.67
#2013-04-19| 824.06
#2013-04-22| 826.23
#2013-04-23| 832.77
#2013-04-24| 838.62
#2013-04-25| 847.11
#2013-04-26| 845.96
#2013-04-29| 849.69
#2013-04-30| 852.86
#2013-05-01| 851.26
#2013-05-02| 855.88
#2013-05-03| 862.60
#2013-05-06| 863.08
#2013-05-07| 866.67
#2013-05-08| 868.85
#2013-05-09| 861.99
#2013-05-10| 866.49
#2013-05-13| 864.74
#2013-05-14| 869.23
#2013-05-15| 872.96
#2013-05-16| 870.04
#2013-05-17| 872.30
#2013-05-20| 877.60
#2013-05-21| 872.82
#2013-05-22| 868.53
#2013-05-23| 855.36
#2013-05-24| 852.54
#2013-05-27| 851.38
#2013-05-28| 854.77
#2013-05-29| 849.75
#2013-05-30| 844.46
#2013-05-31| 839.71
#2013-06-03| 838.73
#2013-06-04| 842.90
#2013-06-05| 832.61
#2013-06-06| 831.76
#2013-06-07| 842.66
#2013-06-10| 848.10
#2013-06-11| 841.62
#2013-06-12| 840.92
#2013-06-13| 841.47
#2013-06-14| 844.14
#2013-06-17| 851.58
#2013-06-18| 855.64
#2013-06-19| 853.51
#2013-06-20| 830.52
#2013-06-21| 825.19
#2013-06-24| 814.75
#2013-06-25| 821.05
#2013-06-26| 831.16
#2013-06-27| 836.76
#2013-06-28| 839.49
#2013-07-01| 851.36
#2013-07-02| 850.44
#2013-07-03| 851.02
#2013-07-04| 854.18
#2013-07-05| 855.54
#2013-07-08| 857.62
#2013-07-09| 861.97
#2013-07-10| 865.57
#2013-07-11| 877.38
#2013-07-12| 877.65
#2013-07-15| 876.58
#2013-07-16| 876.53
#2013-07-17| 875.73
#2013-07-18| 880.06
#2013-07-19| 878.84
#2013-07-22| 877.33
#2013-07-23| 872.50
#2013-07-24| 872.05
#2013-07-25| 875.11
#2013-07-26| 878.05
#2013-07-29| 870.54
#2013-07-30| 874.18
#2013-07-31| 871.43
#2013-08-01| 885.55
#2013-08-02| 893.38
#2013-08-05| 893.33
#2013-08-06| 893.86
#2013-08-07| 884.97
#2013-08-08| 888.06
#2013-08-09| 887.29
#2013-08-12| 885.44
#2013-08-13| 884.62
#2013-08-14| 883.96
#2013-08-15| 874.62
#2013-08-16| 873.56
#2013-08-19| 872.84
#2013-08-20| 872.38
#2013-08-21| 867.55
#2013-08-22| 872.29
#2013-08-23| 876.48
#2013-08-26| 875.55
#2013-08-27| 864.77
#2013-08-28| 861.74
#2013-08-29| 864.47
#2013-08-30| 859.50
#2013-09-02| 864.94
#2013-09-03| 871.18
#2013-09-04| 875.25
#2013-09-05| 876.32
#2013-09-06| 877.52
#2013-09-09| 890.66
#2013-09-10| 903.75
#2013-09-11| 908.40
#2013-09-12| 907.55
#2013-09-13| 907.56
#2013-09-16| 915.51
#2013-09-17| 915.87
#2013-09-18| 921.37
#2013-09-19| 925.17
#2013-09-20| 919.93
#2013-09-23| 918.40
#2013-09-24| 918.85
#2013-09-25| 917.09
#2013-09-26| 919.32
#2013-09-27| 919.72
#2013-09-30| 914.07
#2013-10-01| 918.06
#2013-10-02| 917.47
#2013-10-03| 916.88
#2013-10-04| 918.42
#2013-10-07| 911.54
#2013-10-08| 901.73
#2013-10-09| 897.90
#2013-10-10| 908.27
#2013-10-11| 919.18
#2013-10-14| 921.10
#2013-10-15| 917.88
#2013-10-16| 923.97
#2013-10-17| 933.59
#2013-10-18| 946.52
#2013-10-21| 952.26
#2013-10-22| 952.07
#2013-10-23| 943.82
#2013-10-24| 952.41
#2013-10-25| 948.31
#2013-10-28| 947.61
#2013-10-29| 948.44
#2013-10-30| 951.92
#2013-10-31| 948.59
#2013-11-01| 946.53
#2013-11-04| 950.16
#2013-11-05| 950.43
#2013-11-06| 952.73
#2013-11-07| 937.99
#2013-11-08| 944.70
#2013-11-11| 949.96
#2013-11-12| 952.67
#2013-11-13| 955.26
#2013-11-14| 959.73
#2013-11-15| 962.16
#2013-11-18| 961.04
#2013-11-19| 955.41
#2013-11-20| 953.82
#2013-11-21| 960.55
#2013-11-22| 965.37
#2013-11-25| 967.75
#2013-11-26| 968.64
#2013-11-27| 971.00
#2013-11-28| 971.45
#2013-11-29| 972.86
#2013-12-02| 970.17
#2013-12-03| 966.31
#2013-12-04| 963.10
#2013-12-05| 962.30
#2013-12-06| 967.47
#2013-12-09| 970.72
#2013-12-10| 966.82
#2013-12-11| 961.18
#2013-12-12| 956.93
#2013-12-13| 958.14
#2013-12-16| 964.88
#2013-12-17| 961.69
#2013-12-18| 972.99
#2013-12-19| 971.20
#2013-12-20| 975.95
#2013-12-23| 981.52
#2013-12-24| 983.77
#2013-12-25| 983.27
#2013-12-26| 987.81
#2013-12-27| 987.78
#2013-12-30| 990.77
#2013-12-31| 996.32
#2014-01-01| 996.32
#2014-01-02| 991.21
#2014-01-03| 991.34
#2014-01-06| 986.59
#2014-01-07| 995.78
#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|1003.26
#2014-01-16|1003.30
#2014-01-17|1004.39
#2014-01-20|1003.95
#2014-01-21|1002.40
#2014-01-22|1001.85
#2014-01-23| 992.35
#2014-01-24| 973.88
#2014-01-27| 963.10
#2014-01-28| 969.28
#2014-01-29| 960.11
#2014-01-30| 966.39
#2014-01-31| 966.37
#2014-02-03| 951.38
#2014-02-04| 951.77
#2014-02-05| 949.11
#2014-02-06| 965.38
#2014-02-07| 979.68
#2014-02-10| 980.56
#2014-02-11| 988.83
#2014-02-12| 993.80
#2014-02-13| 996.28
#2014-02-14|1001.91
#2014-02-17|1001.44
#2014-02-18|1006.25
#2014-02-19| 999.87
#2014-02-20|1003.50
#2014-02-21|1011.90
#2014-02-24|1016.79
#2014-02-25|1025.62
#2014-02-26|1026.35
#2014-02-27|1033.07
#2014-02-28|1033.06
#2014-03-03|1021.70
#2014-03-04|1035.79
#2014-03-05|1035.72
#2014-03-06|1041.81
#2014-03-07|1040.31
#2014-03-10|1032.58
#2014-03-11|1037.46
#2014-03-12|1034.76
#2014-03-13|1022.19
#2014-03-14|1012.79
#2014-03-17|1019.72
#2014-03-18|1023.46
#2014-03-19|1016.69
#2014-03-20|1011.35
#2014-03-21|1007.10
#2014-03-24|1003.99
#2014-03-25|1001.65
#2014-03-26| 993.82
#2014-03-27| 989.56
#2014-03-28| 996.25
#2014-03-31|1005.89
#2014-04-01|1021.77
#2014-04-02|1022.20
#2014-04-03|1016.39
#2014-04-04|1004.68
#2014-04-07| 988.71
#2014-04-08| 993.72
#2014-04-09|1006.03
#2014-04-10| 996.04
#2014-04-11| 981.14
#2014-04-14| 980.39
#2014-04-15| 978.27
#2014-04-16| 993.85
#2014-04-17| 996.84
#2014-04-18| 996.97
#2014-04-21| 995.36
#2014-04-22|1006.23
#2014-04-23|1003.77
#2014-04-24|1006.74
#2014-04-25| 996.03
#2014-04-28| 984.51
#2014-04-29| 993.23
#2014-04-30| 995.65
#2014-05-01| 999.89
#2014-05-02|1005.40
#2014-05-05|1004.88
#2014-05-06|1000.37
#2014-05-07| 994.99
#2014-05-08| 988.85
#2014-05-09| 995.36
#2014-05-12|1005.15
#2014-05-13|1006.23
#2014-05-14|1001.58
#2014-05-15| 993.05
#2014-05-16| 989.67
#2014-05-19| 996.13
#2014-05-20| 993.54
#2014-05-21|1002.42
#2014-05-22|1010.09
#2014-05-23|1014.30
#2014-05-26|1016.51
#2014-05-27|1027.78
#2014-05-28|1027.51
#2014-05-29|1031.82
#2014-05-30|1033.33
#2014-06-02|1040.00
#2014-06-03|1035.60
#2014-06-04|1040.47
#2014-06-05|1040.69
#2014-06-06|1042.60
#2014-06-09|1037.31
#2014-06-10|1034.07
#2014-06-11|1033.82
#2014-06-12|1023.00
#2014-06-13|1021.81
#2014-06-16|1022.48
#2014-06-17|1025.08
#2014-06-18|1030.10
#2014-06-19|1039.22
#2014-06-20|1041.17
#2014-06-23|1039.88
#2014-06-24|1037.01
#2014-06-25|1042.18
#2014-06-26|1047.26
#2014-06-27|1046.76
#2014-06-30|1046.38
#2014-07-01|1055.79
#2014-07-02|1055.30
#2014-07-03|1060.01
#2014-07-04|1062.97
#2014-07-07|1054.89
#2014-07-08|1043.39
#2014-07-09|1048.06
#2014-07-10|1041.81
#2014-07-11|1041.86
#2014-07-14|1045.41
#2014-07-15|1045.00
#2014-07-16|1044.93
#2014-07-17|1032.93
#2014-07-18|1039.39
#2014-07-21|1034.75
#2014-07-22|1045.09
#2014-07-23|1046.26
#2014-07-24|1043.54
#2014-07-25|1041.95
#2014-07-28|1043.96
#2014-07-29|1044.47
#2014-07-30|1042.54
#2014-07-31|1029.11
#2014-08-01|1026.38
#2014-08-04|1030.80
#2014-08-05|1018.39
#2014-08-06|1014.41
#2014-08-07|1008.74
#2014-08-08|1008.18
#2014-08-11|1018.21
#2014-08-12|1018.95
#2014-08-13|1022.58
#2014-08-14|1027.73
#2014-08-15|1027.95
#2014-08-18|1034.82
#2014-08-19|1039.27
#2014-08-20|1037.85
#2014-08-21|1035.46
#2014-08-22|1037.74
#2014-08-25|1041.22
#2014-08-26|1040.71
#2014-08-27|1037.64
#2014-08-28|1033.91
#2014-08-29|1031.27
#2014-09-01|1030.17
#2014-09-02|1028.46
#2014-09-03|1027.12
#2014-09-04|1026.39
#2014-09-05|1024.75
#2014-09-08|1021.01
#2014-09-09|1012.42
#2014-09-10|1015.03
#2014-09-11|1014.15
#2014-09-12|1009.48
#2014-09-15|1003.95
#2014-09-16|1004.25
#2014-09-17|1004.55
#2014-09-18|1012.46
#2014-09-19|1013.80
#2014-09-22|1002.36
#2014-09-23| 997.49
#2014-09-24|1004.96
#2014-09-25| 996.19
#2014-09-26|1001.56
#2014-09-29| 999.47
#2014-09-30| 996.46
#2014-10-01| 984.86
#2014-10-02| 978.13
#2014-10-03| 985.71
#2014-10-06| 986.33
#2014-10-07| 972.62
#2014-10-08| 975.42
#2014-10-09| 962.44
#2014-10-10| 949.50
#2014-10-13| 933.00
#2014-10-14| 935.13
#2014-10-15| 934.71
#2014-10-16| 939.99
#2014-10-17| 948.59
#2014-10-20| 966.88
#2014-10-21| 975.42
#2014-10-22| 976.77
#2014-10-23| 978.22
#2014-10-24| 983.85
#2014-10-27| 988.75
#2014-10-28| 997.80
#2014-10-29|1000.68
#2014-10-30|1003.48
#2014-10-31|1017.62
#2014-11-03|1016.02
#2014-11-04|1012.09
#2014-11-05|1005.75
#2014-11-06|1003.65
#2014-11-07|1004.35
#2014-11-10|1012.40
#2014-11-11|1022.37
#2014-11-12|1024.32
#2014-11-13|1030.65
#2014-11-14|1033.22
#2014-11-17|1023.70
#2014-11-18|1031.35
#2014-11-19|1026.09
#2014-11-20|1026.09
#2014-11-21|1030.45
#2014-11-24|1036.14
#2014-11-25|1038.86
#2014-11-26|1037.20
#2014-11-27|1036.48
#2014-11-28|1048.28
#2014-12-01|1039.52
#2014-12-02|1038.22
#2014-12-03|1035.10
#2014-12-04|1037.95
#2014-12-05|1042.78
#2014-12-08|1031.81
#2014-12-09|1024.96
#2014-12-10|1013.37
#2014-12-11|1016.97
#2014-12-12|1012.60
#2014-12-15|1001.01
#2014-12-16| 992.11
#2014-12-17| 997.85
#2014-12-18|1015.19
#2014-12-19|1020.72
#2014-12-22|1027.98
#2014-12-23|1030.86
#2014-12-24|1036.61
#2014-12-25|1036.39
#2014-12-26|1040.52
#2014-12-29|1045.73
#2014-12-30|1040.53
#2014-12-31|1037.99
#2015-01-01|1037.99
#2015-01-02|1031.87
#2015-01-05|1015.11
#2015-01-06|1001.52
#2015-01-07|1010.38
#2015-01-08|1025.65
#2015-01-09|1016.79
#2015-01-12|1015.15
#2015-01-13|1021.04
#2015-01-14|1018.02
#2015-01-15|1013.80
#2015-01-16|1013.28
#2015-01-19|1014.55
#2015-01-20|1017.60
#2015-01-21|1024.65
#2015-01-22|1038.30
#2015-01-23|1041.02
#2015-01-26|1049.02
#2015-01-27|1052.94
#2015-01-28|1045.98
#2015-01-29|1053.70
#2015-01-30|1037.67
#2015-02-02|1039.15
#2015-02-03|1045.07
#2015-02-04|1045.83
#2015-02-05|1048.26
#2015-02-06|1038.43
#2015-02-09|1030.57
#2015-02-10|1049.92
#2015-02-11|1048.03
#2015-02-12|1066.73
#2015-02-13|1070.79
#2015-02-16|1072.09
#2015-02-17|1073.50
#2015-02-18|1083.64
#2015-02-19|1096.77
#2015-02-20|1097.71
#2015-02-23|1101.27
#2015-02-24|1099.49
#2015-02-25|1103.23
#2015-02-26|1103.98
#2015-02-27|1100.87
#2015-03-02|1109.05
#2015-03-03|1108.22
#2015-03-04|1100.75
#2015-03-05|1100.43
#2015-03-06|1086.49
#2015-03-09|1087.48
#2015-03-10|1072.20
#2015-03-11|1067.51
#2015-03-12|1083.81
#2015-03-13|1081.00
#2015-03-16|1087.37
#2015-03-17|1089.45
#2015-03-18|1100.82
#2015-03-19|1106.06
#2015-03-20|1114.00
#2015-03-23|1115.30
#2015-03-24|1112.16
#2015-03-25|1100.46
#2015-03-26|1090.29
#2015-03-27|1095.55
#2015-03-30|1099.60
#2015-03-31|1088.90
#2015-04-01|1084.29
#2015-04-02|1093.80
#2015-04-03|1094.48
#2015-04-06|1098.94
#2015-04-07|1094.05
#2015-04-08|1103.80
#2015-04-09|1107.78
#2015-04-10|1111.40
#2015-04-13|1105.39
#2015-04-14|1102.76
#2015-04-15|1099.70
#2015-04-16|1099.86
#2015-04-17|1092.37
#2015-04-20|1095.81
#2015-04-21|1103.95
#2015-04-22|1107.25
#2015-04-23|1109.28
#2015-04-24|1123.21
#2015-04-27|1118.17
#2015-04-28|1117.61
#2015-04-29|1109.69
#2015-04-30|1093.80
#2015-05-01|1104.80
#2015-05-04|1103.54
#2015-05-05|1093.67
#2015-05-06|1092.72
#2015-05-07|1094.64
#2015-05-08|1108.22
#2015-05-11|1104.88
#2015-05-12|1100.95
#2015-05-13|1098.41
#2015-05-14|1102.72
#2015-05-15|1114.69
#2015-05-18|1117.38
#2015-05-19|1119.58
#2015-05-20|1116.17
#2015-05-21|1115.65
#2015-05-22|1111.61
#2015-05-25|1112.11
#2015-05-26|1100.61
#2015-05-27|1104.14
#2015-05-28|1099.27
#2015-05-29|1091.20
#2015-06-01|1089.95
#2015-06-02|1090.84
#2015-06-03|1094.83
#2015-06-04|1090.85
#2015-06-05|1089.66
#2015-06-08|1078.97
#2015-06-09|1077.54
#2015-06-10|1086.51
#2015-06-11|1092.79
#2015-06-12|1089.56
#2015-06-15|1083.46
#2015-06-16|1085.00
#2015-06-17|1085.25
#2015-06-18|1098.11
#2015-06-19|1098.76
#2015-06-22|1106.88
#2015-06-23|1107.43
#2015-06-24|1100.67
#2015-06-25|1099.31
#2015-06-26|1097.94
#2015-06-29|1073.87
#2015-06-30|1080.11
#2015-07-01|1085.14
#2015-07-02|1089.95
#2015-07-03|1089.41
#2015-07-06|1084.87
#2015-07-07|1093.47
#2015-07-08|1074.86
#2015-07-09|1079.67
#2015-07-10|1097.49
#2015-07-13|1117.07
#2015-07-14|1122.78
#2015-07-15|1120.01
#2015-07-16|1125.14
#2015-07-17|1126.95
#2015-07-20|1128.62
#2015-07-21|1127.58
#2015-07-22|1131.71
#2015-07-23|1131.30
#2015-07-24|1119.14
#2015-07-27|1108.91
#2015-07-28|1115.03
#2015-07-29|1123.91
#2015-07-30|1123.11
#2015-07-31|1134.47
#2015-08-03|1133.58
#2015-08-04|1141.60
#2015-08-05|1147.75
#2015-08-06|1137.30
#2015-08-07|1134.14
#2015-08-10|1142.37
#2015-08-11|1130.86
#2015-08-12|1122.71
#2015-08-13|1126.47
#2015-08-14|1128.16
#2015-08-17|1138.32
#2015-08-18|1131.81
#2015-08-19|1124.69
#2015-08-20|1101.98
#2015-08-21|1072.14
#2015-08-24|1031.61
#2015-08-25|1024.35
#2015-08-26|1052.98
#2015-08-27|1074.23
#2015-08-28|1076.30
#2015-08-31|1064.16
#2015-09-01|1040.78
#2015-09-02|1057.37
#2015-09-03|1058.83
#2015-09-04|1051.46
#2015-09-07|1051.65
#2015-09-08|1064.96
#2015-09-09|1070.18
#2015-09-10|1066.56
#2015-09-11|1075.63
#2015-09-14|1073.78
#2015-09-15|1081.41
#2015-09-16|1092.46
#2015-09-17|1092.49
#2015-09-18|1078.10
#2015-09-21|1078.98
#2015-09-22|1062.43
#2015-09-23|1061.19
#2015-09-24|1059.68
#2015-09-25|1061.93
#2015-09-28|1040.47
#2015-09-29|1027.15
#2015-09-30|1048.09
#2015-10-01|1055.82
#2015-10-02|1069.90
#2015-10-05|1088.20
#2015-10-06|1087.98
#2015-10-07|1086.30
#2015-10-08|1093.17
#2015-10-09|1099.12
#2015-10-12|1105.06
#2015-10-13|1103.02
#2015-10-14|1089.71
#2015-10-15|1107.37
#2015-10-16|1111.85
#2015-10-19|1115.84
#2015-10-20|1115.04
#2015-10-21|1109.53
#2015-10-22|1122.19
#2015-10-23|1135.39
#2015-10-26|1145.19
#2015-10-27|1141.63
#2015-10-28|1146.75
#2015-10-29|1143.87
#2015-10-30|1152.76
#2015-11-02|1147.20
#2015-11-03|1146.36
#2015-11-04|1140.03
#2015-11-05|1141.44
#2015-11-06|1139.45
#2015-11-09|1119.29
#2015-11-10|1120.94
#2015-11-11|1125.16
#2015-11-12|1115.14
#2015-11-13|1101.32
#2015-11-16|1093.47
#2015-11-17|1095.93
#2015-11-18|1105.71
#2015-11-19|1117.57
#2015-11-20|1116.45
#2015-11-23|1116.11
#2015-11-24|1107.88
#2015-11-25|1110.35
#2015-11-26|1113.63
#2015-11-27|1110.12
#2015-11-30|1103.98
#2015-12-01|1117.71
#2015-12-02|1116.61
#2015-12-03|1104.42
#2015-12-04|1117.34
#2015-12-07|1119.66
#2015-12-08|1112.13
#2015-12-09|1107.10
#2015-12-10|1111.60
#2015-12-11|1097.04
#2015-12-14|1094.67
#2015-12-15|1100.38
#2015-12-16|1114.17
#2015-12-17|1106.87
#2015-12-18|1098.63
#2015-12-21|1106.91
#2015-12-22|1114.10
#2015-12-23|1121.93
#2015-12-24|1121.65
#2015-12-25|1121.01
#2015-12-28|1120.70
#2015-12-29|1132.44
#2015-12-30|1128.73
#2015-12-31|1120.62
#2016-01-01|1120.62
#2016-01-04|1097.25
#2016-01-05|1099.37
#2016-01-06|1087.42
#2016-01-07|1061.69
#2016-01-08|1055.20
#2016-01-11|1060.13
#2016-01-12|1059.55
#2016-01-13|1045.74
#2016-01-14|1042.01
#2016-01-15|1031.12
#2016-01-18|1030.12
#2016-01-19|1033.67
#2016-01-20|1014.39
#2016-01-21|1017.44
#2016-01-22|1039.53
#2016-01-25|1032.74
#2016-01-26|1042.49
#2016-01-27|1037.61
#2016-01-28|1040.66
#2016-01-29|1061.11
#2016-02-01|1075.54
#2016-02-02|1058.95
#2016-02-03|1053.83
#2016-02-04|1056.40
#2016-02-05|1022.78
#2016-02-08|1011.42
#2016-02-09|1012.54
#2016-02-10|1014.96
#2016-02-11|1014.49
#2016-02-12|1017.31
#2016-02-15|1036.87
#2016-02-16|1049.89
#2016-02-17|1069.12
#2016-02-18|1066.61
#2016-02-19|1072.14
#2016-02-22|1089.48
#2016-02-23|1083.01
#2016-02-24|1080.61
#2016-02-25|1092.50
#2016-02-26|1091.36
#2016-02-29|1091.13
#2016-03-01|1110.51
#2016-03-02|1113.96
#2016-03-03|1110.22
#2016-03-04|1110.15
#2016-03-07|1102.13
#2016-03-08|1093.17
#2016-03-09|1092.98
#2016-03-10|1095.17
#2016-03-11|1113.21
#2016-03-14|1121.61
#2016-03-15|1118.94
#2016-03-16|1124.09
#2016-03-17|1129.95
#2016-03-18|1137.08
#2016-03-21|1134.72
#2016-03-22|1131.37
#2016-03-23|1124.08
#2016-03-24|1120.91
#2016-03-25|1121.16
#2016-03-28|1126.47
#2016-03-29|1134.24
#2016-03-30|1146.71
#2016-03-31|1142.81
#2016-04-01|1136.35
#2016-04-04|1136.97
#2016-04-05|1122.29
#2016-04-06|1128.87
#2016-04-07|1132.94
#2016-04-08|1136.16
#2016-04-11|1134.41
#2016-04-12|1133.84
#2016-04-13|1142.42
#2016-04-14|1152.87
#2016-04-15|1153.43
#2016-04-18|1152.06
#2016-04-19|1159.14
#2016-04-20|1159.37
#2016-04-21|1146.73
#2016-04-22|1131.00
#2016-04-25|1131.25
#2016-04-26|1133.51
#2016-04-27|1131.55
#2016-04-28|1124.20
#2016-04-29|1124.23
#2016-05-02|1126.88
#2016-05-03|1121.26
#2016-05-04|1110.45
#2016-05-05|1107.13
#2016-05-06|1112.53
#2016-05-09|1114.88
#2016-05-10|1127.71
#2016-05-11|1113.92
#2016-05-12|1117.17
#2016-05-13|1105.12
#2016-05-16|1109.50
#2016-05-17|1109.69
#2016-05-18|1105.71
#2016-05-19|1096.43
#2016-05-20|1097.92
#2016-05-23|1097.77
#2016-05-24|1107.78
#2016-05-25|1111.68
#2016-05-26|1112.04
#2016-05-27|1114.80
#2016-05-30|1114.53
#2016-05-31|1112.54
#2016-06-01|1109.84
#2016-06-02|1111.65
#2016-06-03|1118.92
#2016-06-06|1126.62
#2016-06-07|1131.02
#2016-06-08|1134.07
#2016-06-09|1131.11
#2016-06-10|1115.02
#2016-06-13|1103.91
#2016-06-14|1096.04
#2016-06-15|1098.63
#2016-06-16|1094.41
#2016-06-17|1097.70
#2016-06-20|1116.87
#2016-06-21|1118.89
#2016-06-22|1115.72
#2016-06-23|1126.75
#2016-06-24|1068.57
#2016-06-27|1045.54
#2016-06-28|1058.08
#2016-06-29|1083.94
#2016-06-30|1088.93
#2016-07-01|1094.61
#2016-07-04|1096.71
#2016-07-05|1090.47
#2016-07-06|1090.67
#2016-07-07|1095.97
#2016-07-08|1100.58
#2016-07-11|1112.85
#2016-07-12|1122.82
#2016-07-13|1120.62
#2016-07-14|1128.63
#2016-07-15|1120.83
#2016-07-18|1125.08
#2016-07-19|1124.56
#2016-07-20|1133.53
#2016-07-21|1129.49
#2016-07-22|1133.97
#2016-07-25|1136.34
#2016-07-26|1135.37
#2016-07-27|1127.25
#2016-07-28|1129.61
#2016-07-29|1137.40
#2016-08-01|1133.92
#2016-08-02|1120.18
#2016-08-03|1111.89
#2016-08-04|1114.03
#2016-08-05|1121.66
#2016-08-08|1121.80
#2016-08-09|1121.48
#2016-08-10|1125.35
#2016-08-11|1131.37
#2016-08-12|1133.06
#2016-08-15|1130.64
#2016-08-16|1127.58
#2016-08-17|1128.11
#2016-08-18|1128.54
#2016-08-19|1116.78
#2016-08-22|1122.58
#2016-08-23|1129.08
#2016-08-24|1126.77
#2016-08-25|1126.34
#2016-08-26|1121.30
#2016-08-29|1117.18
#2016-08-30|1112.71
#2016-08-31|1111.79
#2016-09-01|1122.36
#2016-09-02|1123.75
#2016-09-05|1127.06
#2016-09-06|1133.74
#2016-09-07|1141.98
#2016-09-08|1140.07
#2016-09-09|1119.72
#2016-09-12|1125.42
#2016-09-13|1116.13
#2016-09-14|1116.30
#2016-09-15|1122.45
#2016-09-16|1121.34
#2016-09-19|1119.78
#2016-09-20|1121.57
#2016-09-21|1132.72
#2016-09-22|1140.80
#2016-09-23|1140.53
#2016-09-26|1127.64
#2016-09-27|1137.96
#2016-09-28|1135.12
#2016-09-29|1131.13
#2016-09-30|1132.95
#2016-10-03|1138.14
#2016-10-04|1132.78
#2016-10-05|1128.19
#2016-10-06|1124.86
#2016-10-07|1116.67
#2016-10-10|1120.52
#2016-10-11|1114.06
#2016-10-12|1112.18
#2016-10-13|1112.66
#2016-10-14|1110.21
#2016-10-17|1102.80
#2016-10-18|1111.03
#2016-10-19|1122.08
#2016-10-20|1123.45
#2016-10-21|1125.57
#2016-10-24|1127.86
#2016-10-25|1122.90
#2016-10-26|1117.96
#2016-10-27|1114.23
#2016-10-28|1120.52
#2016-10-31|1124.70
#2016-11-01|1124.29
#2016-11-02|1119.79
#2016-11-03|1117.31
#2016-11-04|1116.35
#2016-11-07|1134.58
#2016-11-08|1144.88
#2016-11-09|1139.00
#2016-11-10|1140.94
#2016-11-11|1140.73
#2016-11-14|1144.67
#2016-11-15|1149.96
#2016-11-16|1151.39
#2016-11-17|1164.74
#2016-11-18|1168.82
#2016-11-21|1174.69
#2016-11-22|1179.81
#2016-11-23|1179.47
#2016-11-24|1181.46
#2016-11-25|1186.75
#2016-11-28|1184.65
#2016-11-29|1187.42
#2016-11-30|1178.52
#2016-12-01|1172.05
#2016-12-02|1167.09
#2016-12-05|1171.69
#2016-12-06|1179.06
#2016-12-07|1196.01
#2016-12-08|1194.10
#2016-12-09|1199.89
#2016-12-12|1193.25
#2016-12-13|1200.85
#2016-12-14|1199.14
#2016-12-15|1189.62
#2016-12-16|1191.20
#2016-12-19|1193.33
#2016-12-20|1198.19
#2016-12-21|1198.04
#2016-12-22|1191.94
#2016-12-23|1192.68
#2016-12-26|1192.30
#2016-12-27|1191.07
#2016-12-28|1184.15
#2016-12-29|1184.85
#2016-12-30|1180.78
#2017-01-02|1181.14
#2017-01-03|1174.86
#2017-01-04|1190.44
#2017-01-05|1199.12
#2017-01-06|1200.81
#2017-01-09|1202.45
#2017-01-10|1211.41
#2017-01-11|1210.44
#2017-01-12|1212.00
#2017-01-13|1212.94
#2017-01-16|1210.72
#2017-01-17|1210.34
#2017-01-18|1213.07
#2017-01-19|1207.08
#2017-01-20|1210.06
#2017-01-23|1209.01
#2017-01-24|1211.63
#2017-01-25|1219.54
#2017-01-26|1223.84
#2017-01-27|1221.41
#2017-01-30|1215.29
#2017-01-31|1207.73
#2017-02-01|1203.96
#2017-02-02|1205.41
#2017-02-03|1209.34
#2017-02-06|1208.88
#2017-02-07|1207.32
#2017-02-08|1212.21
#2017-02-09|1217.20
#2017-02-10|1226.50
#2017-02-13|1230.44
#2017-02-14|1227.66
#2017-02-15|1236.52
#2017-02-16|1234.03
#2017-02-17|1235.27
#2017-02-20|1235.84
#2017-02-21|1237.17
#2017-02-22|1234.82
#2017-02-23|1236.07
#2017-02-24|1236.44
#2017-02-27|1236.13
#2017-02-28|1242.50
#2017-03-01|1250.69
#2017-03-02|1242.98
#2017-03-03|1241.12
#2017-03-06|1235.97
#2017-03-07|1231.05
#2017-03-08|1230.41
#2017-03-09|1229.80
#2017-03-10|1236.76
#2017-03-13|1239.78
#2017-03-14|1233.04
#2017-03-15|1238.49
#2017-03-16|1247.49
#2017-03-17|1251.29
#2017-03-20|1252.02
#2017-03-21|1245.15
#2017-03-22|1245.97
#2017-03-23|1250.47
#2017-03-24|1256.77
#2017-03-27|1260.05
#2017-03-28|1271.97
#2017-03-29|1266.86
#2017-03-30|1268.34
#2017-03-31|1264.67
#2017-04-03|1266.18
#2017-04-04|1263.61
#2017-04-05|1265.65
#2017-04-06|1267.60
#2017-04-07|1267.39
#2017-04-10|1269.02
#2017-04-11|1276.52
#2017-04-12|1276.63
#2017-04-13|1271.27
#2017-04-14|1269.14
#2017-04-17|1282.59
#2017-04-18|1281.35
#2017-04-19|1280.90
#2017-04-20|1289.90
#2017-04-21|1291.37
#2017-04-24|1308.44
#2017-04-25|1320.20
#2017-04-26|1326.71
#2017-04-27|1324.52
#2017-04-28|1319.31
#2017-05-01|1324.12
#2017-05-02|1335.39
#2017-05-03|1336.64
#2017-05-04|1340.32
#2017-05-05|1342.95
#2017-05-08|1345.25
#2017-05-09|1354.06
#2017-05-10|1349.52
#2017-05-11|1343.40
#2017-05-12|1344.03
#2017-05-15|1351.18
#2017-05-16|1356.75
#2017-05-17|1345.12
#2017-05-18|1347.94
#2017-05-19|1356.63
#2017-05-22|1367.55
#2017-05-23|1367.93
#2017-05-24|1373.49
#2017-05-25|1387.43
#2017-05-26|1388.90
#2017-05-29|1390.37
#2017-05-30|1389.04
#2017-05-31|1396.63
#2017-06-01|1412.94
#2017-06-02|1426.70
#2017-06-05|1422.30
#2017-06-06|1416.91
#2017-06-07|1420.13
#2017-06-08|1413.84
#2017-06-09|1399.10
#2017-06-12|1391.08
#2017-06-13|1402.56
#2017-06-14|1411.15
#2017-06-15|1403.34
#2017-06-16|1407.55
#2017-06-19|1420.74
#2017-06-20|1410.64
#2017-06-21|1415.02
#2017-06-22|1415.14
#2017-06-23|1418.32
#2017-06-26|1418.45
#2017-06-27|1404.71
#2017-06-28|1413.03
#2017-06-29|1404.50
#2017-06-30|1401.35
#2017-07-03|1394.75
#2017-07-04|1393.03
#2017-07-05|1395.16
#2017-07-06|1387.41
#2017-07-07|1395.98
#2017-07-10|1395.29
#2017-07-11|1392.70
#2017-07-12|1404.53
#2017-07-13|1402.67
#2017-07-14|1407.27
#2017-07-17|1406.87
#2017-07-18|1407.21
#2017-07-19|1408.60
#2017-07-20|1406.88
#2017-07-21|1402.99
#2017-07-24|1397.24
#2017-07-25|1404.79
#2017-07-26|1399.88
#2017-07-27|1400.06
#2017-07-28|1389.29
#2017-07-31|1388.49
#2017-08-01|1398.82
#2017-08-02|1399.95
#2017-08-03|1402.35
#2017-08-04|1402.90
#2017-08-07|1403.19
#2017-08-08|1397.01
#2017-08-09|1385.01
#2017-08-10|1377.01
#2017-08-11|1376.99
#2017-08-14|1382.49
#2017-08-15|1384.34
#2017-08-16|1390.84
#2017-08-17|1375.08
#2017-08-18|1370.98
#2017-08-21|1375.54
#2017-08-22|1381.38
#2017-08-23|1373.60
#2017-08-24|1367.74
#2017-08-25|1371.71
#2017-08-28|1372.29
#2017-08-29|1371.23
#2017-08-30|1372.50
#2017-08-31|1386.07
#2017-09-01|1392.13
#2017-09-04|1391.56
#2017-09-05|1383.41
#2017-09-06|1382.52
#2017-09-07|1385.70
#2017-09-08|1389.16
#2017-09-11|1405.35
#2017-09-12|1401.97
#2017-09-13|1404.33
#2017-09-14|1397.98
#2017-09-15|1391.62
#2017-09-18|1390.91
#2017-09-19|1395.96
#2017-09-20|1402.16
#2017-09-21|1397.59
#2017-09-22|1402.22
#2017-09-25|1393.07
#2017-09-26|1391.88
#2017-09-27|1392.69
#2017-09-28|1397.75
#2017-09-29|1399.05
#2017-10-02|1400.80
#2017-10-03|1410.97
#2017-10-04|1415.06
#2017-10-05|1419.46
#2017-10-06|1421.26
#2017-10-09|1421.70
#2017-10-10|1432.17
#2017-10-11|1438.86
#2017-10-12|1442.76
#2017-10-13|1451.32
#2017-10-16|1450.55
#2017-10-17|1446.90
#2017-10-18|1448.93
#2017-10-19|1444.86
#2017-10-20|1443.56
#2017-10-23|1435.65
#2017-10-24|1437.65
#2017-10-25|1429.44
#2017-10-26|1430.80
#2017-10-27|1423.53
#2017-10-30|1424.03
#2017-10-31|1432.86
#2017-11-01|1436.60
#2017-11-02|1438.98
#2017-11-03|1443.30
#2017-11-06|1449.82
#2017-11-07|1436.86
#2017-11-08|1441.63
#2017-11-09|1435.04
#2017-11-10|1430.90
#2017-11-13|1427.59
#2017-11-14|1428.33
#2017-11-15|1425.01
#2017-11-16|1437.25
#2017-11-17|1437.48
#2017-11-20|1440.00
#2017-11-21|1447.74
#2017-11-22|1446.37
#2017-11-23|1447.18
#2017-11-24|1448.54
#2017-11-27|1448.54
#2017-11-28|1455.09
#2017-11-29|1461.84
#2017-11-30|1475.07
#2017-12-01|1471.95
#2017-12-04|1476.68
#2017-12-05|1478.89
#2017-12-06|1472.56
#2017-12-07|1479.76
#2017-12-08|1487.67
#2017-12-11|1489.69
#2017-12-12|1482.53
#2017-12-13|1491.46
#2017-12-14|1492.72
#2017-12-15|1491.95
#2017-12-18|1501.37
#2017-12-19|1500.86
#2017-12-20|1498.53
#2017-12-21|1498.12
#2017-12-22|1496.27
#2017-12-25|1497.13
#2017-12-26|1495.76
#2017-12-27|1500.34
#2017-12-28|1503.93
#2017-12-29|1499.73
#2018-01-01|1499.73
#2018-01-02|1506.59
#2018-01-03|1511.29
#2018-01-04|1516.09
#2018-01-05|1517.15
#2018-01-08|1517.68
#2018-01-09|1522.50
#2018-01-10|1530.34
#2018-01-11|1544.44
#2018-01-12|1556.11
#2018-01-15|1562.84
#2018-01-16|1561.05
#2018-01-17|1569.38
#2018-01-18|1565.92
#2018-01-19|1577.68
#2018-01-22|1583.20
#2018-01-23|1596.27
#2018-01-24|1590.90
#2018-01-25|1584.14
#2018-01-26|1583.28
#2018-01-29|1573.99
#2018-01-30|1560.98
#2018-01-31|1556.71
#2018-02-01|1558.61
#2018-02-02|1528.67
#2018-02-05|1494.25
#2018-02-06|1489.49
#2018-02-07|1494.77
#2018-02-08|1462.14
#2018-02-09|1454.02
#2018-02-12|1469.66
#2018-02-13|1474.24
#2018-02-14|1488.27
#2018-02-15|1501.34
#2018-02-16|1501.88
#2018-02-19|1504.82
#2018-02-20|1502.99
#2018-02-21|1506.64
#2018-02-22|1498.92
#2018-02-23|1511.79
#2018-02-26|1520.11
#2018-02-27|1504.76
#2018-02-28|1507.71
#2018-03-01|1489.79
#2018-03-02|1482.86
#2018-03-05|1486.52
#2018-03-06|1496.07
#2018-03-07|1498.99
#2018-03-08|1514.45
#2018-03-09|1528.78
#2018-03-12|1537.82
#2018-03-13|1534.56
#2018-03-14|1530.69
#2018-03-15|1533.71
#2018-03-16|1534.15
#2018-03-19|1525.94
#2018-03-20|1529.45
#2018-03-21|1520.38
#2018-03-22|1503.53
#2018-03-23|1479.70
#2018-03-26|1498.69
#2018-03-27|1498.81
#2018-03-28|1489.32
#2018-03-29|1494.87
#2018-03-30|1495.23
#2018-04-02|1472.48
#2018-04-03|1484.89
#2018-04-04|1493.22
#2018-04-05|1506.67
#2018-04-06|1488.82
#2018-04-09|1494.97
#2018-04-10|1499.04
#2018-04-11|1491.97
#2018-04-12|1494.77
#2018-04-13|1491.89
#2018-04-16|1504.78
#2018-04-17|1515.30
#2018-04-18|1526.53
#2018-04-19|1520.66
#2018-04-20|1515.09
#2018-04-23|1511.29
#2018-04-24|1501.90
#2018-04-25|1498.19
#2018-04-26|1504.09
#2018-04-27|1511.32
#2018-04-30|1517.28
#2018-05-01|1518.13
#2018-05-02|1502.11
#2018-05-03|1499.21
#2018-05-04|1513.23
#2018-05-07|1514.57
#2018-05-08|1517.53
#2018-05-09|1513.00
#2018-05-10|1513.46
#2018-05-11|1518.81
#2018-05-14|1520.57
#2018-05-15|1514.54
#2018-05-16|1518.15
#2018-05-17|1515.65
#2018-05-18|1514.72
#2018-05-21|1522.74
#2018-05-22|1520.23
#2018-05-23|1519.10
#2018-05-24|1528.24
#2018-05-25|1539.74
#2018-05-28|1540.76
#2018-05-29|1524.01
#2018-05-30|1527.91
#2018-05-31|1525.52
#2018-06-01|1526.37
#2018-06-04|1534.81
#2018-06-05|1523.86
#2018-06-06|1541.57
#2018-06-07|1541.08
#2018-06-08|1539.04
#2018-06-11|1542.89
#2018-06-12|1551.94
#2018-06-13|1549.98
#2018-06-14|1554.33
#2018-06-15|1555.46
#2018-06-18|1554.50
#2018-06-19|1538.55
#2018-06-20|1531.80
#2018-06-21|1523.66
#2018-06-22|1530.24
#2018-06-25|1491.77
#2018-06-26|1491.17
#2018-06-27|1472.56
#2018-06-28|1464.02
#2018-06-29|1469.01
#2018-07-02|1455.90
#2018-07-03|1451.91
#2018-07-04|1454.32
#2018-07-05|1455.93
#2018-07-06|1467.67
#2018-07-09|1480.67
#2018-07-10|1477.92
#2018-07-11|1466.61
#2018-07-12|1475.03
#2018-07-13|1479.99
#2018-07-16|1479.94
#2018-07-17|1487.33
#2018-07-18|1495.52
#2018-07-19|1488.18
#2018-07-20|1489.05
#2018-07-23|1486.25
#2018-07-24|1480.86
#2018-07-25|1487.34
#2018-07-26|1493.56
#2018-07-27|1501.35
#2018-07-30|1492.34
#2018-07-31|1495.53
#2018-08-01|1480.98
#2018-08-02|1473.58
#2018-08-03|1473.48
#2018-08-06|1475.07
#2018-08-07|1479.54
#2018-08-08|1480.49
#2018-08-09|1478.57
#2018-08-10|1466.58
#2018-08-13|1453.93
#2018-08-14|1464.54
#2018-08-15|1459.18
#2018-08-16|1463.17
#2018-08-17|1467.31
#2018-08-20|1478.62
#2018-08-21|1483.51
#2018-08-22|1479.22
#2018-08-23|1471.56
#2018-08-24|1478.59
#2018-08-27|1490.53
#2018-08-28|1494.69
#2018-08-29|1500.28
#2018-08-30|1493.64
#2018-08-31|1497.25
#2018-09-03|1494.99
#2018-09-04|1490.45
#2018-09-05|1519.29
#2018-09-06|1473.55
#2018-09-07|1477.03
#2018-09-10|1476.95
#2018-09-11|1473.11
#2018-09-12|1476.43
#2018-09-13|1483.74
#2018-09-14|1486.15
#2018-09-17|1482.26
#2018-09-18|1496.48
#2018-09-19|1505.67
#2018-09-20|1511.56
#2018-09-21|1522.15
#2018-09-24|1509.07
#2018-09-25|1515.12
#2018-09-26|1517.48
#2018-09-27|1512.83
#2018-09-28|1510.68
#2018-10-01|1490.90
#2018-10-02|1478.79
#2018-10-03|1474.32
#2018-10-04|1462.09
#2018-10-05|1453.99
#2018-10-08|1452.33
#2018-10-09|1447.35
#2018-10-10|1423.88
#2018-10-11|1400.77
#2018-10-12|1411.30
#2018-10-15|1406.99
#2018-10-16|1428.18
#2018-10-17|1438.02
#2018-10-18|1425.17
#2018-10-19|1415.22
#2018-10-22|1415.04
#2018-10-23|1408.14
#2018-10-24|1380.54
#2018-10-25|1387.69
#2018-10-26|1378.86
#2018-10-29|1375.87
#2018-10-30|1391.85
#2018-10-31|1409.92
#2018-11-01|1430.28
#2018-11-02|1443.18
#2018-11-05|1440.27
#2018-11-06|1450.88
#2018-11-07|1472.87
#2018-11-08|1471.96
#2018-11-09|1467.80
#2018-11-12|1455.73
#2018-11-13|1458.17
#2018-11-14|1458.03
#2018-11-15|1463.84
#2018-11-16|1469.97
#2018-11-19|1455.42
#2018-11-20|1445.38
#2018-11-21|1453.03
#2018-11-22|1460.28
#2018-11-23|1463.43
#2018-11-26|1475.17
#2018-11-27|1478.56
#2018-11-28|1493.90
#2018-11-29|1495.20
#2018-11-30|1496.89
#2018-12-03|1511.41
#2018-12-04|1476.53
#2018-12-05|1474.22
#2018-12-06|1473.33
#2018-12-07|1449.77
#2018-12-10|1438.83
#2018-12-11|1436.32
#2018-12-12|1449.26
#2018-12-13|1447.93
#2018-12-14|1435.59
#2018-12-17|1422.73
#2018-12-18|1421.52
#2018-12-19|1410.79
#2018-12-20|1374.58
#2018-12-21|1353.29
#2018-12-24|1337.54
#2018-12-25|1328.64
#2018-12-26|1365.30
#2018-12-27|1382.15
#2018-12-28|1388.37
#2018-12-31|1400.82
#2019-01-01|1400.82
#2019-01-02|1397.20
#2019-01-03|1373.16
#2019-01-04|1408.02
#2019-01-07|1424.19
#2019-01-08|1424.80
#2019-01-09|1434.00
#2019-01-10|1442.56
#2019-01-11|1440.83
#2019-01-14|1432.60
#2019-01-15|1435.67
#2019-01-16|1435.08
#2019-01-17|1444.70
#2019-01-18|1458.25
#2019-01-21|1458.86
#2019-01-22|1454.01
#2019-01-23|1459.87
#2019-01-24|1465.53
#2019-01-25|1472.62
#2019-01-28|1471.62
#2019-01-29|1475.26
#2019-01-30|1487.89
#2019-01-31|1493.75
#2019-02-01|1497.19
#2019-02-04|1502.81
#2019-02-05|1513.69
#2019-02-06|1515.30
#2019-02-07|1505.79
#2019-02-08|1500.92
#2019-02-11|1502.04
#2019-02-12|1504.95
#2019-02-13|1516.44
#2019-02-14|1512.42
#2019-02-15|1521.86
#2019-02-18|1526.13
#2019-02-19|1533.83
#2019-02-20|1540.91
#2019-02-21|1544.71
#2019-02-22|1546.67
#2019-02-25|1542.53
#2019-02-26|1545.09
#2019-02-27|1538.59
#2019-02-28|1525.17
#2019-03-01|1529.21
#2019-03-04|1516.59
#2019-03-05|1521.26
#2019-03-06|1519.01
#2019-03-07|1506.53
#2019-03-08|1497.03
#2019-03-11|1504.86
#2019-03-12|1506.90
#2019-03-13|1510.91
#2019-03-14|1511.58
#2019-03-15|1523.62
#2019-03-18|1526.03
#2019-03-19|1525.61
#2019-03-20|1520.50
#2019-03-21|1532.60
#2019-03-22|1523.16
#2019-03-25|1513.28
#2019-03-26|1524.42
#2019-03-27|1525.49
#2019-03-28|1526.17
#2019-03-29|1538.60
#2019-04-01|1551.36
#2019-04-02|1552.77
#2019-04-03|1563.40
#2019-04-04|1559.85
#2019-04-05|1564.12
#2019-04-08|1563.58
#2019-04-09|1554.95
#2019-04-10|1559.62
#2019-04-11|1565.93
#2019-04-12|1575.52
#2019-04-15|1575.57
#2019-04-16|1577.10
#2019-04-17|1575.52
#2019-04-18|1578.02
#2019-04-19|1576.18
#2019-04-22|1572.58
#2019-04-23|1582.74
#2019-04-24|1582.76
#2019-04-25|1585.42
#2019-04-26|1589.74
#2019-04-29|1590.97
#2019-04-30|1588.64
#2019-05-01|1588.57
#2019-05-02|1584.47
#2019-05-03|1597.01
#2019-05-06|1589.39
#2019-05-07|1573.74
#2019-05-08|1564.97
#2019-05-09|1556.98
#2019-05-10|1566.30
#2019-05-13|1542.17
#2019-05-14|1547.09
#2019-05-15|1555.92
#2019-05-16|1565.66
#2019-05-17|1560.28
#2019-05-20|1548.92
#2019-05-21|1556.74
#2019-05-22|1543.30
#2019-05-23|1537.66
#2019-05-24|1538.05
#2019-05-27|1538.30
#2019-05-28|1530.22
#2019-05-29|1519.79
#2019-05-30|1522.27
#2019-05-31|1518.04
#2019-06-03|1517.62
#2019-06-04|1539.73
#2019-06-05|1553.92
#2019-06-06|1562.31
#2019-06-07|1578.87
#2019-06-10|1582.50
#2019-06-11|1586.96
#2019-06-12|1587.16
#2019-06-13|1591.00
#2019-06-14|1592.57
#2019-06-17|1580.93
#2019-06-18|1587.33
#2019-06-19|1598.96
#2019-06-20|1601.77
#2019-06-21|1589.86
#2019-06-24|1588.72
#2019-06-25|1584.89
#2019-06-26|1580.04
#2019-06-27|1593.78
#2019-06-28|1602.79
#2019-07-01|1609.11
#2019-07-02|1622.32
#2019-07-03|1636.92
#2019-07-04|1640.85
#2019-07-05|1635.09
#2019-07-08|1624.06
#2019-07-09|1620.26
#2019-07-10|1624.98
#2019-07-11|1630.29
#2019-07-12|1640.14
#2019-07-15|1644.35
#2019-07-16|1647.12
#2019-07-17|1641.11
#2019-07-18|1639.51
#2019-07-19|1636.69
#2019-07-22|1633.09
#2019-07-23|1642.88
#2019-07-24|1649.09
#2019-07-25|1645.64
#2019-07-26|1662.37
#2019-07-29|1657.69
#2019-07-30|1648.40
#2019-07-31|1633.83
#2019-08-01|1628.16
#2019-08-02|1620.60
#2019-08-05|1587.09
#2019-08-06|1594.56
#2019-08-07|1610.84
#2019-08-08|1631.17
#2019-08-09|1631.68
#2019-08-12|1614.99
#2019-08-13|1617.44
#2019-08-14|1588.73
#2019-08-15|1588.58
#2019-08-16|1602.97
#2019-08-19|1619.03
#2019-08-20|1616.79
#2019-08-21|1620.54
#2019-08-22|1619.04
#2019-08-23|1598.42
#2019-08-26|1604.60
#2019-08-27|1604.53
#2019-08-28|1613.90
#2019-08-29|1624.81
#2019-08-30|1625.62
#2019-09-02|1620.85
#2019-09-03|1613.50
#2019-09-04|1626.05
#2019-09-05|1639.30
#2019-09-06|1641.99
#2019-09-09|1642.27
#2019-09-10|1627.68
#2019-09-11|1641.48
#2019-09-12|1648.59
#2019-09-13|1655.58
#2019-09-16|1641.08
#2019-09-17|1650.63
#2019-09-18|1649.31
#2019-09-19|1651.51
#2019-09-20|1642.14
#2019-09-23|1642.63
#2019-09-24|1641.62
#2019-09-25|1642.26
#2019-09-26|1631.22
#2019-09-27|1624.88
#2019-09-30|1627.56
#2019-10-01|1615.27
#2019-10-02|1598.65
#2019-10-03|1600.75
#2019-10-04|1613.40
#2019-10-07|1611.58
#2019-10-08|1598.14
#2019-10-09|1608.25
#2019-10-10|1609.63
#2019-10-11|1624.15
#2019-10-14|1621.70
#2019-10-15|1629.64
#2019-10-16|1633.30
#2019-10-17|1631.10
#2019-10-18|1628.92
#2019-10-21|1639.00
#2019-10-22|1619.90
#2019-10-23|1624.84
#2019-10-24|1627.96
#2019-10-25|1635.16
#2019-10-28|1633.08
#2019-10-29|1633.44
#2019-10-30|1635.85
#2019-10-31|1634.85
#2019-11-01|1634.41
#2019-11-04|1630.31
#2019-11-05|1642.52
#2019-11-06|1644.54
#2019-11-07|1630.91
#2019-11-08|1631.27
#2019-11-11|1631.72
#2019-11-12|1630.93
#2019-11-13|1630.56
#2019-11-14|1627.47
#2019-11-15|1633.36
#2019-11-18|1638.43
#2019-11-19|1642.06
#2019-11-20|1634.97
#2019-11-21|1630.08
#2019-11-22|1638.08
#2019-11-25|1651.09
#2019-11-26|1656.27
#2019-11-27|1665.22
#2019-11-28|1661.22
#2019-11-29|1652.80
#2019-12-02|1649.50
#2019-12-03|1635.08
#2019-12-04|1643.70
#2019-12-05|1644.05
#2019-12-06|1655.75
#2019-12-09|1650.87
#2019-12-10|1645.78
#2019-12-11|1651.92
#2019-12-12|1667.10
#2019-12-13|1682.47
#2019-12-16|1690.30
#2019-12-17|1688.34
#2019-12-18|1684.64
#2019-12-19|1688.27
#2019-12-20|1695.27
#2019-12-23|1695.80
#2019-12-24|1698.11
#2019-12-25|1697.68
#2019-12-26|1702.78
#2019-12-27|1706.20
#2019-12-30|1698.85
#2019-12-31|1700.38
#2020-01-01|1700.38
#2020-01-02|1719.58
#2020-01-03|1705.72
#2020-01-06|1693.19
#2020-01-07|1699.21
#2020-01-08|1704.13
#2020-01-09|1715.99
#2020-01-10|1715.99
#2020-01-13|1716.84
#2020-01-14|1724.23
#2020-01-15|1727.64
#2020-01-16|1735.69
#2020-01-17|1743.18
#2020-01-20|1739.24
#2020-01-21|1711.63
#2020-01-22|1711.42
#2020-01-23|1710.67
#2020-01-24|1697.01
#2020-01-27|1656.75
#2020-01-28|1664.43
#2020-01-29|1665.51
#2020-01-30|1658.50
#2020-01-31|1642.20
#2020-02-03|1643.76
#2020-02-04|1666.70
#2020-02-05|1677.80
#2020-02-06|1679.49
#2020-02-07|1660.63
#2020-02-10|1661.57
#2020-02-11|1678.94
#2020-02-12|1699.21
#2020-02-13|1695.31
#2020-02-14|1688.52
#2020-02-17|1681.39
#2020-02-18|1675.30
#2020-02-19|1679.78
#2020-02-20|1668.98
#2020-02-21|1654.10
#2020-02-24|1596.20
#2020-02-25|1544.07
#2020-02-26|1507.79
#2020-02-27|1457.44
#2020-02-28|1440.22
#2020-03-02|1459.66
#2020-03-03|1435.42
#2020-03-04|1456.31
#2020-03-05|1402.47
#2020-03-06|1386.91
#2020-03-09|1306.50
#2020-03-10|1352.74
#2020-03-11|1269.11
#2020-03-12|1144.71
#2020-03-13|1180.77
#2020-03-16|1059.25
#2020-03-17|1045.55
#2020-03-18| 968.49
#2020-03-19|1005.60
#2020-03-20|1016.88
#2020-03-23| 994.63
#2020-03-24|1093.92
#2020-03-25|1148.89
#2020-03-26|1176.79
#2020-03-27|1139.42
#2020-03-30|1135.60
#2020-03-31|1126.56
#2020-04-01|1062.91
#2020-04-02|1047.41
#2020-04-03|1026.89
#2020-04-06|1104.01
#2020-04-07|1136.87
#2020-04-08|1181.07
#2020-04-09|1207.73
#2020-04-10|1207.05
#2020-04-13|1182.32
#2020-04-14|1207.19
#2020-04-15|1187.65
#2020-04-16|1178.10
#2020-04-17|1222.57
#2020-04-20|1196.04
#2020-04-21|1168.07
#2020-04-22|1194.78
#2020-04-23|1197.26
#2020-04-24|1192.49
#2020-04-27|1224.68
#2020-04-28|1240.35
#2020-04-29|1275.76
#2020-04-30|1253.71
#2020-05-01|1211.52
#2020-05-04|1192.95
#2020-05-05|1190.72
#2020-05-06|1181.92
#2020-05-07|1193.83
#2020-05-08|1226.35
#2020-05-11|1219.87
#2020-05-12|1194.30
#2020-05-13|1164.01
#2020-05-14|1172.35
#2020-05-15|1174.98
#2020-05-18|1232.58
#2020-05-19|1239.97
#2020-05-20|1267.03
#2020-05-21|1260.81
#2020-05-22|1256.61
#2020-05-25|1268.62
#2020-05-26|1318.39
#2020-05-27|1327.96
#2020-05-28|1319.38
#2020-05-29|1301.34
#2020-06-01|1325.45
#2020-06-02|1334.18
#2020-06-03|1375.57
#2020-06-04|1388.93
#2020-06-05|1427.10
#2020-06-08|1462.21
#2020-06-09|1431.54
#2020-06-10|1395.32
#2020-06-11|1314.24
#2020-06-12|1335.62
#2020-06-15|1325.79
#2020-06-16|1347.02
#2020-06-17|1331.09
#2020-06-18|1326.72
#2020-06-19|1312.09
#2020-06-22|1304.41
#2020-06-23|1317.33
#2020-06-24|1275.36
#2020-06-25|1265.05
#2020-06-26|1242.33
#2020-06-29|1260.93
#2020-06-30|1262.46
#2020-07-01|1268.84
#2020-07-02|1275.00
#2020-07-03|1274.53
#2020-07-06|1299.00
#2020-07-07|1269.35
#2020-07-08|1267.66
#2020-07-09|1249.78
#2020-07-10|1262.98
#2020-07-13|1262.09
#2020-07-14|1264.37
#2020-07-15|1323.59
#2020-07-16|1305.68
#2020-07-17|1296.35
#2020-07-20|1283.22
#2020-07-21|1293.63
#2020-07-22|1295.01
#2020-07-23|1282.57
#2020-07-24|1280.08
#2020-07-27|1278.97
#2020-07-28|1267.06
#2020-07-29|1274.42
#2020-07-30|1256.15
#2020-07-31|1237.14
#2020-08-03|1232.62
#2020-08-04|1268.47
#2020-08-05|1279.03
#2020-08-06|1289.19
#2020-08-07|1296.65
#2020-08-10|1320.14
#2020-08-11|1352.08
#2020-08-12|1354.64
#2020-08-13|1355.17
#2020-08-14|1351.15
#2020-08-17|1342.99
#2020-08-18|1346.75
#2020-08-19|1345.92
#2020-08-20|1341.41
#2020-08-21|1353.91
#2020-08-24|1373.04
#2020-08-25|1390.96
#2020-08-26|1389.40
#2020-08-27|1399.64
#2020-08-28|1432.18
#2020-08-31|1418.09
#2020-09-01|1418.10
#2020-09-02|1433.44
#2020-09-03|1426.89
#2020-09-04|1422.25
#2020-09-07|1425.35
#2020-09-08|1421.81
#2020-09-09|1415.34
#2020-09-10|1415.42
#2020-09-11|1414.87
#2020-09-14|1436.16
#2020-09-15|1436.07
#2020-09-16|1445.79
#2020-09-17|1423.79
#2020-09-18|1405.16
#2020-09-21|1361.28
#2020-09-22|1368.06
#2020-09-23|1357.62
#2020-09-24|1349.48
#2020-09-25|1372.12
#2020-09-28|1397.70
#2020-09-29|1381.44
#2020-09-30|1385.15
#2020-10-01|1398.52
#2020-10-02|1405.08
#2020-10-05|1418.39
#2020-10-06|1412.66
#2020-10-07|1432.80
#2020-10-08|1438.29
#2020-10-09|1441.17
#2020-10-12|1447.83
#2020-10-13|1436.72
#2020-10-14|1428.88
#2020-10-15|1425.28
#2020-10-16|1419.51
#2020-10-19|1410.76
#2020-10-20|1422.32
#2020-10-21|1420.44
#2020-10-22|1447.69
#2020-10-23|1460.97
#2020-10-26|1422.21
#2020-10-27|1402.57
#2020-10-28|1356.42
#2020-10-29|1365.22
#2020-10-30|1349.83
#2020-11-02|1354.12
#2020-11-03|1386.43
#2020-11-04|1405.80
#2020-11-05|1442.21
#2020-11-06|1443.16
#2020-11-09|1527.74
#2020-11-10|1524.96
#2020-11-11|1527.35
#2020-11-12|1503.40
#2020-11-13|1526.00
#2020-11-16|1561.65
#2020-11-17|1560.95
#2020-11-18|1560.40
#2020-11-19|1562.36
#2020-11-20|1550.71
#2020-11-23|1564.84
#2020-11-24|1606.17
#2020-11-25|1604.28
#2020-11-26|1601.94
#2020-11-27|1604.89
#2020-11-30|1585.56
#2020-12-01|1597.16
#2020-12-02|1598.05
#2020-12-03|1625.06
#2020-12-04|1639.91
#2020-12-07|1629.99
#2020-12-08|1626.66
#2020-12-09|1618.68
#2020-12-10|1633.44
#2020-12-11|1612.84
#2020-12-14|1615.77
#2020-12-15|1634.84
#2020-12-16|1641.10
#2020-12-17|1649.99
#2020-12-18|1641.65
#2020-12-21|1622.04
#2020-12-22|1617.50
#2020-12-23|1640.83
#2020-12-24|1637.95
#2020-12-25|1638.15
#2020-12-28|1645.59
#2020-12-29|1652.92
#2020-12-30|1663.78
#2020-12-31|1665.79
#2021-01-01|1665.79
#2021-01-04|1618.85
#2021-01-05|1633.97
#2021-01-06|1651.78
#2021-01-07|1657.15
#2021-01-08|1678.43
#2021-01-11|1659.77
#2021-01-12|1659.47
#2021-01-13|1658.52
#2021-01-14|1665.87
#2021-01-15|1642.07
#2021-01-18|1638.73
#2021-01-19|1643.53
#2021-01-20|1665.27
#2021-01-21|1662.01
#2021-01-22|1644.65
#2021-01-25|1622.81
#2021-01-26|1618.94
#2021-01-27|1565.85
#2021-01-28|1595.88
#2021-01-29|1569.42
#2021-02-01|1585.87
#2021-02-02|1629.12
#2021-02-03|1636.35
#2021-02-04|1663.77
#2021-02-05|1692.71
#2021-02-08|1701.07
#2021-02-09|1700.07
#2021-02-10|1701.38
#2021-02-11|1699.93
#2021-02-12|1706.76
#2021-02-15|1712.70
#2021-02-16|1721.57
#2021-02-17|1717.59
#2021-02-18|1722.27
#2021-02-19|1738.19
#2021-02-22|1760.51
#2021-02-23|1776.10
#2021-02-24|1809.71
#2021-02-25|1766.11
#2021-02-26|1770.64
#2021-03-01|1790.16
#2021-03-02|1784.98
#2021-03-03|1783.02
#2021-03-04|1749.45
#2021-03-05|1744.16
#2021-03-08|1763.70
#2021-03-09|1780.51
#2021-03-10|1792.14
#2021-03-11|1807.79
#2021-03-12|1816.75
#2021-03-15|1855.67
#2021-03-16|1844.15
#2021-03-17|1866.98
#2021-03-18|1834.50
#2021-03-19|1825.97
#2021-03-22|1811.92
#2021-03-23|1775.01
#2021-03-24|1753.65
#2021-03-25|1782.33
#2021-03-26|1802.70
#2021-03-29|1786.59
#2021-03-30|1802.13
#2021-03-31|1795.12
#2021-04-01|1812.53
#2021-04-02|1814.02
#2021-04-05|1836.22
#2021-04-06|1861.16
#2021-04-07|1856.56
#2021-04-08|1857.80
#2021-04-09|1854.10
#2021-04-12|1838.91
#2021-04-13|1842.59
#2021-04-14|1847.08
#2021-04-15|1844.17
#2021-04-16|1853.10
#2021-04-19|1839.02
#2021-04-20|1802.25
#2021-04-21|1816.59
#2021-04-22|1815.08
#2021-04-23|1832.99
#2021-04-26|1844.69
#2021-04-27|1858.83
#2021-04-28|1852.58
#2021-04-29|1855.83
#2021-04-30|1851.04
#2021-05-03|1851.58
#2021-05-04|1823.79
#2021-05-05|1815.70
#2021-05-06|1798.41
#2021-05-07|1820.87
#2021-05-10|1809.17
#2021-05-11|1779.38
#2021-05-12|1730.50
#2021-05-13|1741.94
#2021-05-14|1787.50
#2021-05-17|1775.84
#2021-05-18|1784.91
#2021-05-19|1770.39
#2021-05-20|1784.52
#2021-05-21|1781.08
#2021-05-24|1807.01
#2021-05-25|1814.64
#2021-05-26|1836.79
#2021-05-27|1849.94
#2021-05-28|1848.77
#2021-05-31|1848.62
#2021-06-01|1853.57
#2021-06-02|1854.45
#2021-06-03|1824.00
#2021-06-04|1831.98
#2021-06-07|1834.57
#2021-06-08|1850.39
#2021-06-09|1841.94
#2021-06-10|1837.55
#2021-06-11|1847.05
#2021-06-14|1834.48
#2021-06-15|1821.11
#2021-06-16|1820.01
#2021-06-17|1806.52
#2021-06-18|1782.41
#2021-06-21|1805.99
#2021-06-22|1811.81
#2021-06-23|1808.09
#2021-06-24|1810.64
#2021-06-25|1814.50
#2021-06-28|1778.26
#2021-06-29|1768.99
#2021-06-30|1777.06
#2021-07-01|1791.00
#2021-07-02|1801.89
#2021-07-05|1807.90
#2021-07-06|1794.70
#2021-07-07|1779.34
#2021-07-08|1760.75
#2021-07-09|1785.19
#2021-07-12|1785.97
#2021-07-13|1768.35
#2021-07-14|1758.50
#2021-07-15|1745.68
#2021-07-16|1722.54
#2021-07-19|1679.30
#2021-07-20|1716.35
#2021-07-21|1761.96
#2021-07-22|1773.86
#2021-07-23|1782.88
#2021-07-26|1801.09
#2021-07-27|1802.18
#2021-07-28|1790.97
#2021-07-29|1795.09
#2021-07-30|1770.34
#2021-08-02|1763.14
#2021-08-03|1744.07
#2021-08-04|1726.88
#2021-08-05|1763.76
#2021-08-06|1757.01
#2021-08-09|1742.02
#2021-08-10|1754.05
#2021-08-11|1762.67
#2021-08-12|1755.50
#2021-08-13|1755.34
#2021-08-16|1743.91
#2021-08-17|1720.98
#2021-08-18|1716.53
#2021-08-19|1694.60
#2021-08-20|1701.78
#2021-08-23|1729.98
#2021-08-24|1767.97
#2021-08-25|1787.44
#2021-08-26|1773.14
#2021-08-27|1787.26
#2021-08-30|1774.88
#2021-08-31|1782.36
#2021-09-01|1786.98
#2021-09-02|1793.49
#2021-09-03|1783.43
#2021-09-06|1784.90
#2021-09-07|1789.24
#2021-09-08|1787.29
#2021-09-09|1798.45
#2021-09-10|1789.86
#2021-09-13|1795.06
#2021-09-14|1786.37
#2021-09-15|1768.97
#2021-09-16|1777.89
#2021-09-17|1776.17
#2021-09-20|1759.20
#2021-09-21|1764.99
#2021-09-22|1789.49
#2021-09-23|1818.89
#2021-09-24|1827.51
#2021-09-27|1834.64
#2021-09-28|1802.60
#2021-09-29|1793.13
#2021-09-30|1774.43
#2021-10-01|1822.19
#2021-10-04|1811.06
#2021-10-05|1807.48
#2021-10-06|1798.29
#2021-10-07|1807.41
#2021-10-08|1798.26
#2021-10-11|1792.42
#2021-10-12|1800.09
#2021-10-13|1790.70
#2021-10-14|1803.50
#2021-10-15|1806.33
#2021-10-18|1805.84
#2021-10-19|1798.21
#2021-10-20|1786.64
#2021-10-21|1796.41
#2021-10-22|1784.11
#2021-10-25|1782.05
#2021-10-26|1789.51
#2021-10-27|1789.20
#2021-10-28|1792.29
#2021-10-29|1774.68
#2021-11-01|1814.69
#2021-11-02|1799.46
#2021-11-03|1809.65
#2021-11-04|1807.85
#2021-11-05|1863.40
#2021-11-08|1857.44
#2021-11-09|1844.62
#2021-11-10|1820.40
#2021-11-11|1800.85
#2021-11-12|1801.26
#2021-11-15|1803.63
#2021-11-16|1795.98
#2021-11-17|1783.27
#2021-11-18|1776.41
#2021-11-19|1754.57
#2021-11-22|1744.82
#2021-11-23|1744.75
#2021-11-24|1744.23
#2021-11-25|1742.92
#2021-11-26|1662.56
#2021-11-29|1663.85
#2021-11-30|1630.78
#2021-12-01|1599.75
#2021-12-02|1645.36
#2021-12-03|1629.65
#2021-12-06|1685.55
#2021-12-07|1710.63
#2021-12-08|1734.81
#2021-12-09|1721.22
#2021-12-10|1719.18
#2021-12-13|1681.03
#2021-12-14|1667.43
#2021-12-15|1665.85
#2021-12-16|1660.36
#2021-12-17|1659.69
#2021-12-20|1651.34
#2021-12-21|1713.13
#2021-12-22|1732.50
#2021-12-23|1749.34
#2021-12-24|1750.66
#2021-12-27|1756.33
#2021-12-28|1754.95
#2021-12-29|1754.10
#2021-12-30|1755.56
#2021-12-31|1755.85
#2022-01-03|1765.04
#2022-01-04|1770.47
#2022-01-05|1736.59
#2022-01-06|1735.71
#2022-01-07|1735.24
#2022-01-10|1714.04
#2022-01-11|1730.00
#2022-01-12|1722.68
#2022-01-13|1721.29
#2022-01-14|1707.36
#2022-01-17|1709.66
#2022-01-18|1677.95
#2022-01-19|1661.75
#2022-01-20|1661.11
#2022-01-21|1642.77
#2022-01-24|1634.89
#2022-01-25|1622.28
#2022-01-26|1625.52
#2022-01-27|1594.56
#2022-01-28|1627.90
#2022-01-31|1667.65
#2022-02-01|1687.84
#2022-02-02|1681.38
#2022-02-03|1662.00
#2022-02-04|1670.90
#2022-02-07|1694.83
#2022-02-08|1728.23
#2022-02-09|1764.52
#2022-02-10|1760.92
#2022-02-11|1726.86
#2022-02-14|1717.48
#2022-02-15|1758.07
#2022-02-16|1773.48
#2022-02-17|1739.82
#2022-02-18|1718.22
#2022-02-21|1713.25
#2022-02-22|1689.10
#2022-02-23|1649.43
#2022-02-24|1635.97
#2022-02-25|1668.00
#2022-02-28|1646.59
#2022-03-01|1594.91
#2022-03-02|1619.54
#2022-03-03|1580.52
#2022-03-04|1533.26
#2022-03-07|1428.84
#2022-03-08|1448.18
#2022-03-09|1507.82
#2022-03-10|1519.21
#2022-03-11|1505.21
#2022-03-14|1485.84
#2022-03-15|1526.37
#2022-03-16|1596.55
#2022-03-17|1599.94
#2022-03-18|1621.24
#2022-03-21|1593.90
#2022-03-22|1610.60
#2022-03-23|1589.49
#2022-03-24|1618.43
#2022-03-25|1614.96
#2022-03-28|1620.65
#2022-03-29|1669.46
#2022-03-30|1657.55
#2022-03-31|1652.24
#2022-04-01|1651.03
#2022-04-04|1652.24
#2022-04-05|1630.05
#2022-04-06|1592.05
#2022-04-07|1583.27
#2022-04-08|1565.24
#2022-04-11|1562.05
#2022-04-12|1563.70
#2022-04-13|1607.32
#2022-04-14|1616.32
#2022-04-15|1615.32
#2022-04-18|1605.37
#2022-04-19|1632.36
#2022-04-20|1635.41
#2022-04-21|1619.43
#2022-04-22|1585.83
#2022-04-25|1595.08
#2022-04-26|1550.61
#2022-04-27|1556.29
#2022-04-28|1583.09
#2022-04-29|1551.39
#2022-05-02|1549.58
#2022-05-03|1530.75
#2022-05-04|1561.52
#2022-05-05|1516.99
#2022-05-06|1494.12
#2022-05-09|1414.94
#2022-05-10|1416.03
#2022-05-11|1404.27
#2022-05-12|1390.82
#2022-05-13|1438.94
#2022-05-16|1417.93
#2022-05-17|1444.20
#2022-05-18|1394.80
#2022-05-19|1402.30
#2022-05-20|1411.25
#2022-05-23|1422.35
#2022-05-24|1392.70
#2022-05-25|1419.72
#2022-05-26|1467.28
#2022-05-27|1501.28
#2022-05-30|1506.32
#2022-05-31|1497.42
#2022-06-01|1472.15
#2022-06-02|1502.73
#2022-06-03|1487.50
#2022-06-06|1497.76
#2022-06-07|1499.74
#2022-06-08|1486.35
#2022-06-09|1453.54
#2022-06-10|1395.42
#2022-06-13|1331.06
#2022-06-14|1321.73
#2022-06-15|1340.97
#2022-06-16|1285.56
#2022-06-17|1301.70
#2022-06-20|1308.94
#2022-06-21|1318.43
#2022-06-22|1311.66
#2022-06-23|1309.19
#2022-06-24|1360.10
#2022-06-27|1356.57
#2022-06-28|1336.23
#2022-06-29|1323.65
#2022-06-30|1309.09
#2022-07-01|1329.12
#2022-07-04|1330.74
#2022-07-05|1336.66
#2022-07-06|1322.28
#2022-07-07|1341.18
#2022-07-08|1335.16
#2022-07-11|1311.34
#2022-07-12|1319.60
#2022-07-13|1321.94
#2022-07-14|1309.75
#2022-07-15|1334.71
#2022-07-18|1348.31
#2022-07-19|1385.01
#2022-07-20|1401.22
#2022-07-21|1390.53
#2022-07-22|1384.94
#2022-07-25|1378.50
#2022-07-26|1366.65
#2022-07-27|1409.70
#2022-07-28|1425.46
#2022-07-29|1433.33
#2022-08-01|1439.92
#2022-08-02|1437.41
#2022-08-03|1455.19
#2022-08-04|1459.35
#2022-08-05|1448.58
#2022-08-08|1454.97
#2022-08-09|1446.80
#2022-08-10|1477.39
#2022-08-11|1482.16
#2022-08-12|1505.99
#2022-08-15|1515.58
#2022-08-16|1524.53
#2022-08-17|1506.57
#2022-08-18|1506.69
#2022-08-19|1472.44
#2022-08-22|1437.85
#2022-08-23|1441.62
#2022-08-24|1452.27
#2022-08-25|1470.60
#2022-08-26|1426.46
#2022-08-29|1416.96
#2022-08-30|1405.62
#2022-08-31|1406.94
#2022-09-01|1402.04
#2022-09-02|1398.28
#2022-09-05|1392.41
#2022-09-06|1388.04
#2022-09-07|1420.29
#2022-09-08|1436.86
#2022-09-09|1458.61
#2022-09-12|1477.18
#2022-09-13|1435.27
#2022-09-14|1457.30
#2022-09-15|1456.26
#2022-09-16|1430.16
#2022-09-19|1440.81
#2022-09-20|1432.85
#2022-09-21|1389.19
#2022-09-22|1342.64
#2022-09-23|1316.65
#2022-09-26|1312.11
#2022-09-27|1313.43
#2022-09-28|1336.96
#2022-09-29|1316.59
#2022-09-30|1294.21
#2022-10-03|1308.08
#2022-10-04|1363.52
#2022-10-05|1364.48
#2022-10-06|1350.43
#2022-10-07|1329.10
#2022-10-10|1317.20
#2022-10-11|1307.10
#2022-10-12|1321.43
#2022-10-13|1346.14
#2022-10-14|1332.24
#2022-10-17|1363.64
#2022-10-18|1382.44
#2022-10-19|1373.89
#2022-10-20|1370.19
#2022-10-21|1389.54
#2022-10-24|1382.50
#2022-10-25|1406.44
#2022-10-26|1406.19
#2022-10-27|1414.93
#2022-10-28|1442.54
#2022-10-31|1438.63
#2022-11-01|1446.21
#2022-11-02|1408.99
#2022-11-03|1403.87
#2022-11-04|1434.76
#2022-11-07|1435.34
#2022-11-08|1452.33
#2022-11-09|1437.51
#2022-11-10|1492.64
#2022-11-11|1515.35
#2022-11-14|1502.51
#2022-11-15|1512.97
#2022-11-16|1505.98
#2022-11-17|1494.07
#2022-11-18|1500.20
#2022-11-21|1490.51
#2022-11-22|1501.13
#2022-11-23|1511.24
#2022-11-24|1515.16
#2022-11-25|1520.60
#2022-11-28|1507.42
#2022-11-29|1516.43
#2022-11-30|1547.33
#2022-12-01|1557.47
#2022-12-02|1557.85
#2022-12-05|1547.30
#2022-12-06|1530.45
#2022-12-07|1510.81
#2022-12-08|1532.11
#2022-12-09|1528.74
#2022-12-12|1545.43
#2022-12-13|1543.45
#2022-12-14|1536.01
#2022-12-15|1505.58
#2022-12-16|1485.45
#2022-12-19|1465.63
#2022-12-20|1469.61
#2022-12-21|1476.60
#2022-12-22|1460.00
#2022-12-23|1465.56
#2022-12-26|1466.04
#2022-12-27|1466.13
#2022-12-28|1448.17
#2022-12-29|1465.73
#2022-12-30|1462.31
#2023-01-02|1463.35
#2023-01-03|1466.77
#2023-01-04|1499.50
#2023-01-05|1496.31
#2023-01-06|1527.97
#2023-01-09|1538.45
#2023-01-10|1551.38
#2023-01-11|1563.23
#2023-01-12|1579.30
#2023-01-13|1599.29
#2023-01-16|1599.33
#2023-01-17|1607.05
#2023-01-18|1589.29
#2023-01-19|1583.05
#2023-01-20|1610.19
#2023-01-23|1626.55
#2023-01-24|1632.44
#2023-01-25|1641.49
#2023-01-26|1654.57
#2023-01-27|1659.05
#2023-01-30|1640.38
#2023-01-31|1650.31
#2023-02-01|1663.47
#2023-02-02|1675.14
#2023-02-03|1661.48
#2023-02-06|1659.06
#2023-02-07|1668.89
#2023-02-08|1654.48
#2023-02-09|1650.68
#2023-02-10|1624.28
#2023-02-13|1649.84
#2023-02-14|1665.24
#2023-02-15|1680.33
#2023-02-16|1666.26
#2023-02-17|1659.52
#2023-02-20|1659.41
#2023-02-21|1637.15
#2023-02-22|1632.77
#2023-02-23|1626.65
#2023-02-24|1604.93
#2023-02-27|1619.13
#2023-02-28|1621.54
#2023-03-01|1622.98
#2023-03-02|1636.67
#2023-03-03|1655.09
#2023-03-06|1662.95
#2023-03-07|1647.47
#2023-03-08|1643.70
#2023-03-09|1611.21
#2023-03-10|1594.29
#2023-03-13|1575.60
#2023-03-14|1584.25
#2023-03-15|1557.68
#2023-03-16|1583.14
#2023-03-17|1569.67
#2023-03-20|1584.42
#2023-03-21|1608.74
#2023-03-22|1591.84
#2023-03-23|1589.61
#2023-03-24|1576.05
#2023-03-27|1585.90
#2023-03-28|1595.62
#2023-03-29|1616.10
#2023-03-30|1634.02
#2023-03-31|1658.36
#2023-04-03|1661.34
#2023-04-04|1655.74
#2023-04-05|1645.36
#2023-04-06|1641.74
#2023-04-07|1643.31
#2023-04-10|1646.51
#2023-04-11|1660.00
#2023-04-12|1645.51
#2023-04-13|1668.82
#2023-04-14|1669.46
#2023-04-17|1682.65
#2023-04-18|1699.02
#2023-04-19|1702.77
#2023-04-20|1697.90
#2023-04-21|1702.44
#2023-04-24|1705.64
#2023-04-25|1686.56
#2023-04-26|1685.09
#2023-04-27|1700.46
#2023-04-28|1723.68
#2023-05-01|1733.41
#2023-05-02|1736.49
#2023-05-03|1706.78
#2023-05-04|1692.09
#2023-05-05|1710.01
#2023-05-08|1720.87
#2023-05-09|1723.38
#2023-05-10|1711.70
#2023-05-11|1704.05
#2023-05-12|1697.77
#2023-05-15|1708.31
#2023-05-16|1701.91
#2023-05-17|1721.18
#2023-05-18|1738.96
#2023-05-19|1730.93
#2023-05-22|1718.60
#2023-05-23|1688.39
#2023-05-24|1670.39
#2023-05-25|1671.28
#2023-05-26|1678.26
#2023-05-29|1677.66
#2023-05-30|1667.04
#2023-05-31|1662.03
#2023-06-01|1680.34
#2023-06-02|1715.82
#2023-06-05|1715.89
#2023-06-06|1719.90
#2023-06-07|1710.51
#2023-06-08|1718.38
#2023-06-09|1719.31
#2023-06-12|1738.54
#2023-06-13|1753.29
#2023-06-14|1757.60
#2023-06-15|1768.23
#2023-06-16|1768.54
#2023-06-19|1764.59
#2023-06-20|1758.38
#2023-06-21|1764.16
#2023-06-22|1757.48
#2023-06-23|1730.45
#2023-06-26|1727.31
#2023-06-27|1761.25
#2023-06-28|1769.50
#2023-06-29|1772.94
#2023-06-30|1794.32
#2023-07-03|1797.66
#2023-07-04|1797.94
#2023-07-05|1787.78
#2023-07-06|1759.51
#2023-07-07|1769.74
#2023-07-10|1799.66
#2023-07-11|1814.36
#2023-07-12|1822.23
#2023-07-13|1834.15
#2023-07-14|1829.10
#2023-07-17|1835.97
#2023-07-18|1844.19
#2023-07-19|1839.81
#2023-07-20|1832.06
#2023-07-21|1838.94
#2023-07-24|1829.44
#2023-07-25|1825.07
#2023-07-26|1829.65
#2023-07-27|1825.53
#2023-07-28|1835.87
#2023-07-31|1838.66
#2023-08-01|1818.83
#2023-08-02|1795.04
#2023-08-03|1779.29
#2023-08-04|1790.02
#2023-08-07|1815.79
#2023-08-08|1808.22
#2023-08-09|1796.39
#2023-08-10|1806.24
#2023-08-11|1794.45
#2023-08-14|1791.41
#2023-08-15|1776.44
#2023-08-16|1761.19
#2023-08-17|1732.13
#2023-08-18|1721.77
#2023-08-21|1716.91
#2023-08-22|1723.87
#2023-08-23|1733.28
#2023-08-24|1716.68
#2023-08-25|1718.34
#2023-08-28|1728.76
#2023-08-29|1750.27
#2023-08-30|1753.91
#2023-08-31|1747.39
#2023-09-01|1751.96
#2023-09-04|1752.90
#2023-09-05|1740.90
#2023-09-06|1730.66
#2023-09-07|1725.56
#2023-09-08|1734.80
#2023-09-11|1739.89
#2023-09-12|1742.50
#2023-09-13|1731.58
#2023-09-14|1749.93
#2023-09-15|1734.54
#2023-09-18|1727.67
#2023-09-19|1716.70
#2023-09-20|1710.35
#2023-09-21|1671.22
#2023-09-22|1669.02
#2023-09-25|1655.41
#2023-09-26|1643.98
#2023-09-27|1640.68
#2023-09-28|1652.93
#2023-09-29|1646.96
#2023-10-02|1633.58
#2023-10-03|1597.26
#2023-10-04|1609.89
#2023-10-05|1609.09
#2023-10-06|1611.56
#2023-10-09|1602.91
#2023-10-10|1625.69
#2023-10-11|1622.70
#2023-10-12|1600.04
#2023-10-13|1578.64
#2023-10-16|1594.42
#2023-10-17|1603.49
#2023-10-18|1582.11
#2023-10-19|1573.03
#2023-10-20|1557.96
#2023-10-23|1565.88
#2023-10-24|1580.00
#2023-10-25|1568.96
#2023-10-26|1551.20
#2023-10-27|1550.65
#2023-10-30|1570.99
#2023-10-31|1574.82
#2023-11-01|1577.81
#2023-11-02|1616.97
#2023-11-03|1657.19
#2023-11-06|1666.57
#2023-11-07|1669.65
#2023-11-08|1669.95
#2023-11-09|1659.77
#2023-11-10|1672.56
#2023-11-13|1680.04
#2023-11-14|1718.59
#2023-11-15|1723.58
#2023-11-16|1729.58
#2023-11-17|1738.36
#2023-11-20|1747.64
#2023-11-21|1742.01
#2023-11-22|1749.23
#2023-11-23|1748.40
#2023-11-24|1743.90
#2023-11-27|1737.77
#2023-11-28|1733.83
#2023-11-29|1725.00
#2023-11-30|1731.20
#2023-12-01|1761.73
#2023-12-04|1757.49
#2023-12-05|1744.80
#2023-12-06|1760.55
#2023-12-07|1776.84
#2023-12-08|1784.44
#2023-12-11|1805.79
#2023-12-12|1817.12
#2023-12-13|1830.50
#2023-12-14|1840.84
#2023-12-15|1835.02
#2023-12-18|1838.52
#2023-12-19|1855.09
#2023-12-20|1830.31
#2023-12-21|1851.04
#2023-12-22|1852.27
#2023-12-25|1853.08
#2023-12-26|1853.96
#2023-12-27|1855.45
#2023-12-28|1860.76
#2023-12-29|1857.14
#2024-01-01|1857.14
#2024-01-02|1835.41
#2024-01-03|1806.52
#2024-01-04|1806.59
#2024-01-05|1812.64
#2024-01-08|1834.70
#2024-01-09|1829.28
#2024-01-10|1836.46
#2024-01-11|1837.14
#2024-01-12|1820.14
#2024-01-15|1819.53
#2024-01-16|1815.94
#2024-01-17|1809.17
#2024-01-18|1841.19
#2024-01-19|1858.35
#2024-01-22|1851.74
#2024-01-23|1852.79
#2024-01-24|1857.19
#2024-01-25|1866.39
#2024-01-26|1863.33
#2024-01-29|1881.50
#2024-01-30|1880.16
#2024-01-31|1865.54
#2024-02-01|1888.85
#2024-02-02|1886.86
#2024-02-05|1862.57
#2024-02-06|1875.21
#2024-02-07|1891.46
#2024-02-08|1912.65
#2024-02-09|1902.17
#2024-02-12|1908.15
#2024-02-13|1879.20
#2024-02-14|1887.30
#2024-02-15|1908.12
#2024-02-16|1903.11
#2024-02-19|1904.86
#2024-02-20|1900.08
#2024-02-21|1904.58
#2024-02-22|1934.44
#2024-02-23|1921.94
#2024-02-26|1911.45
#2024-02-27|1914.43
#2024-02-28|1914.40
#2024-02-29|1925.32
#2024-03-01|1920.47
#2024-03-04|1909.15
#2024-03-05|1906.25
#2024-03-06|1914.01
#2024-03-07|1917.24
#2024-03-08|1918.97
#2024-03-11|1919.66
#2024-03-12|1928.96
#2024-03-13|1918.94
#2024-03-14|1908.08
#2024-03-15|1888.49
#2024-03-18|1897.26
#2024-03-19|1909.23
#2024-03-20|1933.50
#2024-03-21|1942.44
#2024-03-22|1933.19
#2024-03-25|1926.97
#2024-03-26|1935.40
#2024-03-27|1944.07
#2024-03-28|1939.01
#2024-03-29|1939.76
#2024-04-01|1932.09
#2024-04-02|1907.98
#2024-04-03|1909.47
#2024-04-04|1884.68
#2024-04-05|1891.12
#2024-04-08|1898.46
#2024-04-09|1901.43
#2024-04-10|1888.62
#2024-04-11|1893.84
#2024-04-12|1859.45
#2024-04-15|1845.53
#2024-04-16|1836.03
#2024-04-17|1834.00
#2024-04-18|1837.48
#2024-04-19|1828.84
#2024-04-22|1849.79
#2024-04-23|1872.61
#2024-04-24|1875.06
#2024-04-25|1874.70
#2024-04-26|1876.87
#2024-04-29|1883.05
#2024-04-30|1856.63
#2024-05-01|1822.41
#2024-05-02|1834.74
#2024-05-03|1838.98
#2024-05-06|1853.78
#2024-05-07|1843.79
#2024-05-08|1846.22
#2024-05-09|1854.61
#2024-05-10|1867.97
#2024-05-13|1863.56
#2024-05-14|1861.93
#2024-05-15|1869.46
#2024-05-16|1872.42
#2024-05-17|1873.47
#2024-05-20|1877.96
#2024-05-21|1870.65
#2024-05-22|1864.60
#2024-05-23|1830.50
#2024-05-24|1840.97
#2024-05-27|1842.81
#2024-05-28|1824.50
#2024-05-29|1791.87
#2024-05-30|1802.53
#2024-05-31|1826.21
#2024-06-03|1839.87
#2024-06-04|1850.80
#2024-06-05|1855.75
#2024-06-06|1857.54
#2024-06-07|1847.19
#2024-06-10|1842.89
#2024-06-11|1833.39
#2024-06-12|1853.07
#2024-06-13|1848.44
#2024-06-14|1831.95
#2024-06-17|1858.40
#2024-06-18|1860.88
#2024-06-19|1862.70
#2024-06-20|1857.08
#2024-06-21|1865.21
#2024-06-24|1866.42
#2024-06-25|1870.21
#2024-06-26|1862.76
#2024-06-27|1860.76
#2024-06-28|1854.66
#2024-07-01|1830.02
#2024-07-02|1827.60
#2024-07-03|1836.47
#2024-07-04|1839.00
#2024-07-05|1837.74
#2024-07-08|1829.04
#2024-07-09|1817.23
#2024-07-10|1830.93
#2024-07-11|1835.18
#2024-07-12|1853.16
#2024-07-15|1849.76
#2024-07-16|1881.29
#2024-07-17|1859.92
#2024-07-18|1831.96
#2024-07-19|1837.32
#2024-07-22|1827.51
#2024-07-23|1819.90
#2024-07-24|1785.51
#2024-07-25|1763.72
#2024-07-26|1774.50
#2024-07-29|1797.72
#2024-07-30|1805.84
#2024-07-31|1806.34
#2024-08-01|1770.64
#2024-08-02|1731.87
#2024-08-05|1696.23
#2024-08-06|1729.86
#2024-08-07|1703.61
#2024-08-08|1730.17
#2024-08-09|1735.79
#2024-08-12|1733.06
#2024-08-13|1774.45
#2024-08-14|1779.43
#2024-08-15|1810.28
#2024-08-16|1812.28
#2024-08-19|1833.39
#2024-08-20|1829.53
#2024-08-21|1846.06
#2024-08-22|1843.08
#2024-08-23|1863.78
#2024-08-26|1863.94
#2024-08-27|1884.97
#2024-08-28|1869.53
#2024-08-29|1872.01
#2024-08-30|1881.14
#2024-09-02|1879.54
#2024-09-03|1854.89
#2024-09-04|1854.77
#2024-09-05|1855.43
#2024-09-06|1847.27
#2024-09-09|1865.85
#2024-09-10|1865.08
#2024-09-11|1880.69
#2024-09-12|1898.66
#2024-09-13|1912.99
#2024-09-16|1921.72
#2024-09-17|1939.40
#2024-09-18|1931.89
#2024-09-19|1960.01
#2024-09-20|1961.17
#2024-09-23|1966.65
#2024-09-24|1979.71
#2024-09-25|1981.00
#2024-09-26|2017.96
#2024-09-27|2019.62
#2024-09-30|2006.28
#2024-10-01|1987.64
#2024-10-02|1985.60
#2024-10-03|1974.21
#2024-10-04|2001.19
#2024-10-07|1995.31
#2024-10-08|2002.80
#2024-10-09|2021.44
#2024-10-10|2013.17
#2024-10-11|2028.27
#2024-10-14|2030.98
#2024-10-15|2038.75
#2024-10-16|2048.20
#2024-10-17|2052.82
#2024-10-18|2062.53
#2024-10-21|2056.34
#2024-10-22|2057.61
#2024-10-23|2024.03
#2024-10-24|2034.75
#2024-10-25|2026.47
#2024-10-28|2048.38
#2024-10-29|2054.63
#2024-10-30|2041.41
#2024-10-31|2038.32
#2024-11-01|2058.05
#2024-11-04|2045.51
#2024-11-05|2068.41
#2024-11-06|2110.15
#2024-11-07|2118.31
#2024-11-08|2128.81
#2024-11-11|2157.90
#2024-11-12|2140.73
#2024-11-13|2139.92
#2024-11-14|2138.67
#2024-11-15|2119.72
#2024-11-18|2129.11
#2024-11-19|2127.42
#2024-11-20|2129.64
#2024-11-21|2148.72
#2024-11-22|2161.30
#2024-11-25|2180.09
#2024-11-26|2183.60
#2024-11-27|2181.88
#2024-11-28|2181.95
#2024-11-29|2188.93
#2024-12-02|2184.93
#2024-12-03|2188.49
#2024-12-04|2208.56
#2024-12-05|2224.42
#2024-12-06|2225.28
#2024-12-09|2197.28
#2024-12-10|2195.88
#2024-12-11|2205.60
#2024-12-12|2197.69
#2024-12-13|2176.73
#2024-12-16|2161.40
#2024-12-17|2155.27
#2024-12-18|2095.87
#2024-12-19|2099.66
#2024-12-20|2124.79
#2024-12-23|2118.26
#2024-12-24|2137.24
#2024-12-25|2137.00
#2024-12-26|2137.57
#2024-12-27|2125.80
#2024-12-30|2104.34
#2024-12-31|2102.12
#2025-01-01|2102.12
#2025-01-02|2095.47
#2025-01-03|2099.24
#2025-01-06|2095.70
#2025-01-07|2078.88
#2025-01-08|2078.06
#2025-01-09|2076.36
#2025-01-10|2059.62
#2025-01-13|2058.70
#2025-01-14|2069.92
#2025-01-15|2079.69
#2025-01-16|2085.33
#2025-01-17|2096.30
#2025-01-20|2101.68
#2025-01-21|2105.33
#2025-01-22|2091.50
#2025-01-23|2110.52
#2025-01-24|2106.08
#2025-01-27|2126.78
#2025-01-28|2145.62
#2025-01-29|2167.25
#2025-01-30|2188.36
#2025-01-31|2165.91
#2025-02-03|2153.72
#2025-02-04|2167.49
#2025-02-05|2169.75
#2025-02-06|2198.60
#2025-02-07|2204.99
#2025-02-10|2214.44
#2025-02-11|2193.41
#2025-02-12|2215.07
#2025-02-13|2225.88
#2025-02-14|2249.33
#2025-02-17|2250.20
#2025-02-18|2245.24
#2025-02-19|2230.76
#2025-02-20|2209.84
#2025-02-21|2163.92
#2025-02-24|2177.53
#2025-02-25|2176.00
#2025-02-26|2179.97
#2025-02-27|2167.46
#2025-02-28|2186.99
#2025-03-03|2172.45
#2025-03-04|2136.01
#2025-03-05|2159.09
#2025-03-06|2103.29
#2025-03-07|2103.39
#2025-03-10|2048.17
#2025-03-11|2004.55
#2025-03-12|1988.62
#2025-03-13|1950.31
#2025-03-14|1992.61
#2025-03-17|2023.25
#2025-03-18|1994.39
#2025-03-19|2028.72
#2025-03-20|2027.40
#2025-03-21|2014.88
#2025-03-24|2042.79
#2025-03-25|2044.42
#2025-03-26|2048.06
#2025-03-27|2037.41
#2025-03-28|1988.04
#2025-03-31|1980.22
#2025-04-01|1991.43
#2025-04-02|2007.30
#2025-04-03|1912.30
#2025-04-04|1822.63
#2025-04-07|1787.13
#2025-04-08|1783.13
#2025-04-09|1919.59
#2025-04-10|1885.43
#2025-04-11|1898.79
#2025-04-14|1908.13
#2025-04-15|1906.58
#2025-04-16|1882.88
#2025-04-17|1893.43
#2025-04-18|1893.87
#2025-04-21|1868.12
#2025-04-22|1910.41
#2025-04-23|1945.60
#2025-04-24|1958.51
#2025-04-25|1965.04
#2025-04-28|1975.52
#2025-04-29|1980.96
#2025-04-30|1981.17
#2025-05-01|1986.73
#2025-05-02|2031.31
#2025-05-05|2025.88
#2025-05-06|2027.42
#2025-05-07|2046.56
#2025-05-08|2052.97
#2025-05-09|2036.51
#2025-05-12|2095.33
#2025-05-13|2113.19
#2025-05-14|2109.04
#2025-05-15|2115.06
#2025-05-16|2132.01
#2025-05-19|2138.32
#2025-05-20|2115.91
#2025-05-21|2080.18
#2025-05-22|2077.19
#2025-05-23|2076.37
#2025-05-26|2080.36
#2025-05-27|2119.06
#2025-05-28|2106.60
#2025-05-29|2107.19
#2025-05-30|2111.32
#2025-06-02|2116.91
#2025-06-03|2122.84
#2025-06-04|2133.52
#2025-06-05|2129.37
#2025-06-06|2152.23
#2025-06-09|2149.50
#2025-06-10|2147.03
#2025-06-11|2148.25
#2025-06-12|2135.86
#2025-06-13|2089.92
#2025-06-16|2119.06
#2025-06-17|2092.91
#2025-06-18|2094.54
#2025-06-19|2085.09
#2025-06-20|2093.61
#2025-06-23|2103.10
#2025-06-24|2141.51
#2025-06-25|2127.94
#2025-06-26|2149.64
#2025-06-27|2180.55
#2025-06-30|2191.99
#2025-07-01|2217.94
#2025-07-02|2220.29
#2025-07-03|2229.63
#2025-07-04|2228.61
#2025-07-07|2224.18
#2025-07-08|2225.39
#2025-07-09|2228.27
#2025-07-10|2265.50
#2025-07-11|2254.27
#2025-07-14|2261.40
#2025-07-15|2234.08
#2025-07-16|2232.27
#2025-07-17|2249.20
#2025-07-18|2253.00
#2025-07-21|2241.60
#2025-07-22|2266.47
#2025-07-23|2271.79
#2025-07-24|2235.04
#2025-07-25|2247.80
#2025-07-28|2242.95
#2025-07-29|2221.01
#2025-07-30|2221.41
#2025-07-31|2188.91
#2025-08-01|2158.54
#2025-08-04|2186.77
#2025-08-05|2172.82
#2025-08-06|2192.50
#2025-08-07|2187.51
#2025-08-08|2170.10
#2025-08-11|2160.30
#2025-08-12|2205.65
#2025-08-13|2227.18
#2025-08-14|2224.99
#2025-08-15|2231.85
#2025-08-18|2243.90
#2025-08-19|2252.98
#2025-08-20|2243.84
#2025-08-21|2238.54
#2025-08-22|2281.95
#2025-08-25|2267.70
#2025-08-26|2271.06
#2025-08-27|2272.06
#2025-08-28|2290.42
#2025-08-29|2285.94
#2025-09-01|2284.78
#2025-09-02|2267.21
#2025-09-03|2264.62
#2025-09-04|2263.95
#2025-09-05|2253.49
#2025-09-08|2254.96
#2025-09-09|2245.92
#2025-09-10|2227.63
#2025-09-11|2245.23
#2025-09-12|2221.65
#2025-09-15|2215.28
#2025-09-16|2215.05
#2025-09-17|2219.34
#2025-09-18|2204.71
#2025-09-19|2210.67
#2025-09-22|2209.57
#2025-09-23|2210.80
#2025-09-24|2203.49
#2025-09-25|2195.07
#2025-09-26|2205.56
#2025-09-29|2208.85
#2025-09-30|2180.67
#2025-10-01|2169.86
#2025-10-02|2180.09
#2025-10-03|2180.15
#2025-10-06|2168.92
#2025-10-07|2140.84
#2025-10-08|2129.89
#2025-10-09|2135.62
#2025-10-10|2112.74
#2025-10-13|2131.83
#2025-10-14|2157.40
#2025-10-15|2153.82
#2025-10-16|2132.78
#2025-10-17|2145.36
#2025-10-20|2159.07
#2025-10-21|2182.80
#2025-10-22|2181.55
#2025-10-23|2159.50
#2025-10-24|2166.94
#2025-10-27|2181.99
#2025-10-28|2143.43
#2025-10-29|2122.09
#2025-10-30|2094.14
#2025-10-31|2078.86
#2025-11-03|2081.86
#2025-11-04|2062.25
#2025-11-05|2079.95
#2025-11-06|2064.42
#2025-11-07|2091.76
#2025-11-10|2104.46
#2025-11-11|2122.81
#2025-11-12|2140.75
#2025-11-13|2116.42
#2025-11-14|2100.84
#2025-11-17|2049.57
#2025-11-18|2047.26
#2025-11-19|2043.97
#2025-11-20|2025.02
#2025-11-21|2076.85
#2025-11-24|2074.94
#2025-11-25|2122.39
#2025-11-26|2136.69
#2025-11-27|2138.33
#2025-11-28|2141.93
#2025-12-01|2128.83
#2025-12-02|2137.85
#2025-12-03|2154.24
#2025-12-04|2142.52
#2025-12-05|2152.81
#2025-12-08|2141.06
#2025-12-09|2135.94
#2025-12-10|2158.05
#2025-12-11|2184.45
#2025-12-12|2203.00
#2025-12-15|2232.07
#2025-12-16|2222.16
#2025-12-17|2227.03
#2025-12-18|2239.66
#2025-12-19|2251.53
#2025-12-22|2262.84
#2025-12-23|2245.25
#2025-12-24|2251.61
#2025-12-25|2252.23
#2025-12-26|2246.35
#2025-12-29|2231.74
#2025-12-30|2230.08
#2025-12-31|2212.97
#2026-01-01|2212.97
#2026-01-02|2232.60
#2026-01-05|2237.38
#2026-01-06|2268.61
#2026-01-07|2265.18
#2026-01-08|2283.69
#2026-01-09|2288.89
#2026-01-12|2276.29
#2026-01-13|2263.55
#2026-01-14|2239.14
#2026-01-15|2242.79
#2026-01-16|2220.96
#2026-01-19|2220.87
#2026-01-20|2186.15
#2026-01-21|2215.15
#2026-01-22|2223.04
#2026-01-23|2219.20
#2026-01-26|2222.88
#2026-01-27|2215.55
#2026-01-28|2205.14
#2026-01-29|2228.92
#2026-01-30|2200.46
#2026-02-02|2233.03
#2026-02-03|2202.82
#2026-02-04|2225.40
#2026-02-05|2200.59
#2026-02-06|2246.55
#2026-02-09|2240.01
#2026-02-10|2248.91
#2026-02-11|2229.47
#2026-02-12|2208.57
#2026-02-13|2181.85
#2026-02-16|2183.00
#2026-02-17|2206.28
#2026-02-18|2221.62
#2026-02-19|2183.74
#2026-02-20|2197.00
#2026-02-23|2159.99
#2026-02-24|2181.88
#2026-02-25|2204.24
#2026-02-26|2233.90
#2026-02-27|2212.92
#2026-03-02|2158.59
#2026-03-03|2146.66
#2026-03-04|2151.33
#2026-03-05|2155.31
#2026-03-06|2133.49
#2026-03-09|2137.21
#2026-03-10|2128.38
#2026-03-11|2120.17
#2026-03-12|2075.35
#2026-03-13|2072.74
#2026-03-16|2094.66
#2026-03-17|2119.54
#2026-03-18|2082.19
#2026-03-19|2069.27
#2026-03-20|2045.20
#2026-03-23|2073.66
#2026-03-24|2063.34
#2026-03-25|2076.03
#2026-03-26|2052.64
#2026-03-27|2000.38
#2026-03-30|1998.08
#2026-03-31|2042.22
#2026-04-01|2065.49
#2026-04-02|2058.78
#2026-04-03|2058.78
#2026-04-06|2084.34
#2026-04-07|2056.55
#2026-04-08|2139.64
#2026-04-09|2126.10
#2026-04-10|2115.21
#2026-04-13|2123.45
#2026-04-14|2155.10
#2026-04-15|2168.09
#2026-04-16|2155.55
#2026-04-17|2214.52
#2026-04-20|2200.73
#2026-04-21|2173.30
#2026-04-22|2137.80
#2026-04-23|2123.14
#2026-04-24|2127.52
#2026-04-27|2096.28
#2026-04-28|2077.94
#2026-04-29|2080.99
#2026-04-30|2099.45
#2026-05-01|2092.66
#2026-05-04|2061.84
#2026-05-05|2076.14
#2026-05-06|2112.79
#2026-05-07|2118.21
#2026-05-08|2091.06
#2026-05-11|2057.48
#2026-05-12|2056.27
#2026-05-13|2049.80
#2026-05-14|2050.18
#2026-05-15|2039.66
#2026-05-18|2055.07
#2026-05-19|2036.80
#2026-05-20|2076.36
#2026-05-21|2080.95
#2026-05-22|2077.92
#2026-05-25|2084.58
#2026-05-26|2093.58
#2026-05-27|2132.84
#2026-05-28|2131.35
#2026-05-29|2123.98
#2026-06-01|2121.42
#2026-06-02|2109.01
#2026-06-03|2091.55
#2026-06-04|2096.02
#2026-06-05|2107.78
#2026-06-08|2092.89
#2026-06-09|2123.93
#2026-06-10|2104.80
#2026-06-11|2150.44
#2026-06-12|2179.70
#2026-06-15|2212.50
#2026-06-16|2220.04
#2026-06-17|2188.62