Table Data - Nasdaq Developed Markets: Asia Pacific Travel and Leisure Large Mid Cap Total Return Index
| Title | Nasdaq Developed Markets: Asia Pacific Travel and Leisure Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA4050LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 10:48 PM CDT |
| Notes | For more information about this series, see: NQDMASPA4050LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 448.31 |
| 2001-04-02 | 434.23 |
| 2001-04-03 | 451.77 |
| 2001-04-04 | 452.05 |
| 2001-04-05 | 455.16 |
| 2001-04-06 | 457.15 |
| 2001-04-09 | 446.44 |
| 2001-04-10 | 445.02 |
| 2001-04-11 | 449.07 |
| 2001-04-12 | 455.15 |
| 2001-04-13 | . |
| 2001-04-16 | 451.12 |
| 2001-04-17 | 456.85 |
| 2001-04-18 | 464.31 |
| 2001-04-19 | 471.43 |
| 2001-04-20 | 472.15 |
| 2001-04-23 | 484.15 |
| 2001-04-24 | 483.46 |
| 2001-04-25 | 483.48 |
| 2001-04-26 | 486.41 |
| 2001-04-27 | 484.17 |
| 2001-04-30 | 487.71 |
| 2001-05-01 | 497.63 |
| 2001-05-02 | 497.12 |
| 2001-05-03 | 499.92 |
| 2001-05-04 | 498.68 |
| 2001-05-07 | 499.78 |
| 2001-05-08 | 488.36 |
| 2001-05-09 | 478.81 |
| 2001-05-10 | 478.52 |
| 2001-05-11 | 477.39 |
| 2001-05-14 | 470.83 |
| 2001-05-15 | 470.56 |
| 2001-05-16 | 464.25 |
| 2001-05-17 | 478.27 |
| 2001-05-18 | 470.29 |
| 2001-05-21 | 472.96 |
| 2001-05-22 | 473.87 |
| 2001-05-23 | 482.10 |
| 2001-05-24 | 481.86 |
| 2001-05-25 | 478.28 |
| 2001-05-28 | . |
| 2001-05-29 | 488.48 |
| 2001-05-30 | 482.63 |
| 2001-05-31 | 489.12 |
| 2001-06-01 | 485.62 |
| 2001-06-04 | 487.81 |
| 2001-06-05 | 483.61 |
| 2001-06-06 | 482.57 |
| 2001-06-07 | 480.07 |
| 2001-06-08 | 477.37 |
| 2001-06-11 | 471.61 |
| 2001-06-12 | 469.93 |
| 2001-06-13 | 472.38 |
| 2001-06-14 | 476.71 |
| 2001-06-15 | 475.59 |
| 2001-06-18 | 482.77 |
| 2001-06-19 | 476.60 |
| 2001-06-20 | 477.15 |
| 2001-06-21 | 478.12 |
| 2001-06-22 | 480.39 |
| 2001-06-25 | 475.60 |
| 2001-06-26 | 480.82 |
| 2001-06-27 | 477.55 |
| 2001-06-28 | 476.62 |
| 2001-06-29 | 483.14 |
| 2001-07-02 | 482.26 |
| 2001-07-03 | 482.31 |
| 2001-07-04 | . |
| 2001-07-05 | 479.48 |
| 2001-07-06 | 474.05 |
| 2001-07-09 | 474.11 |
| 2001-07-10 | 473.78 |
| 2001-07-11 | 475.12 |
| 2001-07-12 | 480.35 |
| 2001-07-13 | 473.61 |
| 2001-07-16 | 471.55 |
| 2001-07-17 | 468.11 |
| 2001-07-18 | 465.33 |
| 2001-07-19 | 465.41 |
| 2001-07-20 | 466.23 |
| 2001-07-23 | 456.64 |
| 2001-07-24 | 461.80 |
| 2001-07-25 | 462.21 |
| 2001-07-26 | 455.38 |
| 2001-07-27 | 461.03 |
| 2001-07-30 | 463.72 |
| 2001-07-31 | 464.88 |
| 2001-08-01 | 465.21 |
| 2001-08-02 | 468.39 |
| 2001-08-03 | 468.18 |
| 2001-08-06 | 471.72 |
| 2001-08-07 | 472.57 |
| 2001-08-08 | 475.63 |
| 2001-08-09 | 472.22 |
| 2001-08-10 | 477.94 |
| 2001-08-13 | 479.31 |
| 2001-08-14 | 491.46 |
| 2001-08-15 | 491.23 |
| 2001-08-16 | 496.88 |
| 2001-08-17 | 495.21 |
| 2001-08-20 | 493.93 |
| 2001-08-21 | 496.10 |
| 2001-08-22 | 498.74 |
| 2001-08-23 | 505.03 |
| 2001-08-24 | 504.02 |
| 2001-08-27 | 508.99 |
| 2001-08-28 | 500.99 |
| 2001-08-29 | 492.57 |
| 2001-08-30 | 484.76 |
| 2001-08-31 | 484.74 |
| 2001-09-03 | . |
| 2001-09-04 | 487.51 |
| 2001-09-05 | 479.78 |
| 2001-09-06 | 475.80 |
| 2001-09-07 | 476.26 |
| 2001-09-10 | 471.56 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 466.36 |
| 2001-09-18 | 473.03 |
| 2001-09-19 | 470.84 |
| 2001-09-20 | 466.67 |
| 2001-09-21 | 460.81 |
| 2001-09-24 | 459.72 |
| 2001-09-25 | 458.67 |
| 2001-09-26 | 453.70 |
| 2001-09-27 | 448.57 |
| 2001-09-28 | 463.30 |
| 2001-10-01 | 467.48 |
| 2001-10-02 | 477.41 |
| 2001-10-03 | 468.37 |
| 2001-10-04 | 477.95 |
| 2001-10-05 | 478.54 |
| 2001-10-08 | 476.73 |
| 2001-10-09 | 465.70 |
| 2001-10-10 | 473.12 |
| 2001-10-11 | 469.04 |
| 2001-10-12 | 467.36 |
| 2001-10-15 | 464.70 |
| 2001-10-16 | 466.72 |
| 2001-10-17 | 467.50 |
| 2001-10-18 | 460.12 |
| 2001-10-19 | 458.32 |
| 2001-10-22 | 460.45 |
| 2001-10-23 | 467.53 |
| 2001-10-24 | 473.32 |
| 2001-10-25 | 477.78 |
| 2001-10-26 | 473.56 |
| 2001-10-29 | 461.60 |
| 2001-10-30 | 463.16 |
| 2001-10-31 | 465.28 |
| 2001-11-01 | 460.40 |
| 2001-11-02 | 448.91 |
| 2001-11-05 | 438.60 |
| 2001-11-06 | 441.01 |
| 2001-11-07 | 442.27 |
| 2001-11-08 | 452.11 |
| 2001-11-09 | 450.25 |
| 2001-11-12 | 449.39 |
| 2001-11-13 | 441.90 |
| 2001-11-14 | 438.81 |
| 2001-11-15 | 438.21 |
| 2001-11-16 | 423.73 |
| 2001-11-19 | 422.89 |
| 2001-11-20 | 431.00 |
| 2001-11-21 | 440.51 |
| 2001-11-22 | . |
| 2001-11-23 | 428.63 |
| 2001-11-26 | 440.94 |
| 2001-11-27 | 430.75 |
| 2001-11-28 | 430.42 |
| 2001-11-29 | 431.50 |
| 2001-11-30 | 433.86 |
| 2001-12-03 | 428.82 |
| 2001-12-04 | 429.70 |
| 2001-12-05 | 433.49 |
| 2001-12-06 | 426.35 |
| 2001-12-07 | 422.55 |
| 2001-12-10 | 410.46 |
| 2001-12-11 | 403.52 |
| 2001-12-12 | 412.83 |
| 2001-12-13 | 404.26 |
| 2001-12-14 | 407.16 |
| 2001-12-17 | 405.00 |
| 2001-12-18 | 407.76 |
| 2001-12-19 | 406.65 |
| 2001-12-20 | 415.72 |
| 2001-12-21 | 413.76 |
| 2001-12-24 | 412.63 |
| 2001-12-25 | . |
| 2001-12-26 | 401.19 |
| 2001-12-27 | 408.69 |
| 2001-12-28 | 414.75 |
| 2001-12-31 | 415.36 |
| 2002-01-01 | . |
| 2002-01-02 | 413.91 |
| 2002-01-03 | 417.38 |
| 2002-01-04 | 422.67 |
| 2002-01-07 | 417.65 |
| 2002-01-08 | 407.44 |
| 2002-01-09 | 400.14 |
| 2002-01-10 | 396.22 |
| 2002-01-11 | 398.57 |
| 2002-01-14 | 398.18 |
| 2002-01-15 | 399.46 |
| 2002-01-16 | 402.82 |
| 2002-01-17 | 403.33 |
| 2002-01-18 | 409.82 |
| 2002-01-21 | . |
| 2002-01-22 | 395.04 |
| 2002-01-23 | 389.88 |
| 2002-01-24 | 391.06 |
| 2002-01-25 | 391.73 |
| 2002-01-28 | 400.58 |
| 2002-01-29 | 391.70 |
| 2002-01-30 | 390.95 |
| 2002-01-31 | 389.28 |
| 2002-02-01 | 385.58 |
| 2002-02-04 | 381.15 |
| 2002-02-05 | 370.52 |
| 2002-02-06 | 371.43 |
| 2002-02-07 | 374.50 |
| 2002-02-08 | 378.69 |
| 2002-02-11 | 382.49 |
| 2002-02-12 | 392.73 |
| 2002-02-13 | 392.16 |
| 2002-02-14 | 395.79 |
| 2002-02-15 | 389.75 |
| 2002-02-18 | . |
| 2002-02-19 | 381.46 |
| 2002-02-20 | 383.81 |
| 2002-02-21 | 386.47 |
| 2002-02-22 | 387.28 |
| 2002-02-25 | 388.26 |
| 2002-02-26 | 385.29 |
| 2002-02-27 | 391.32 |
| 2002-02-28 | 389.14 |
| 2002-03-01 | 392.19 |
| 2002-03-04 | 404.70 |
| 2002-03-05 | 406.98 |
| 2002-03-06 | 415.87 |
| 2002-03-07 | 430.86 |
| 2002-03-08 | 432.05 |
| 2002-03-11 | 436.37 |
| 2002-03-12 | 427.09 |
| 2002-03-13 | 417.97 |
| 2002-03-14 | 418.45 |
| 2002-03-15 | 421.03 |
| 2002-03-18 | 419.52 |
| 2002-03-19 | 433.31 |
| 2002-03-20 | 429.66 |
| 2002-03-21 | 428.18 |
| 2002-03-22 | 422.16 |
| 2002-03-25 | 424.83 |
| 2002-03-26 | 417.19 |
| 2002-03-27 | 413.22 |
| 2002-03-28 | 415.73 |
| 2002-03-29 | . |
| 2002-04-01 | 406.28 |
| 2002-04-02 | 406.58 |
| 2002-04-03 | 409.61 |
| 2002-04-04 | 419.60 |
| 2002-04-05 | 422.76 |
| 2002-04-08 | 420.32 |
| 2002-04-09 | 414.36 |
| 2002-04-10 | 422.30 |
| 2002-04-11 | 416.63 |
| 2002-04-12 | 417.20 |
| 2002-04-15 | 419.48 |
| 2002-04-16 | 422.10 |
| 2002-04-17 | 421.11 |
| 2002-04-18 | 429.75 |
| 2002-04-19 | 426.94 |
| 2002-04-22 | 431.93 |
| 2002-04-23 | 430.73 |
| 2002-04-24 | 426.98 |
| 2002-04-25 | 428.16 |
| 2002-04-26 | 422.47 |
| 2002-04-29 | 420.10 |
| 2002-04-30 | 420.46 |
| 2002-05-01 | 421.98 |
| 2002-05-02 | 419.65 |
| 2002-05-03 | 423.92 |
| 2002-05-06 | 421.77 |
| 2002-05-07 | 424.62 |
| 2002-05-08 | 428.18 |
| 2002-05-09 | 427.79 |
| 2002-05-10 | 428.10 |
| 2002-05-13 | 428.10 |
| 2002-05-14 | 427.21 |
| 2002-05-15 | 430.40 |
| 2002-05-16 | 434.32 |
| 2002-05-17 | 442.52 |
| 2002-05-20 | 442.28 |
| 2002-05-21 | 445.89 |
| 2002-05-22 | 455.14 |
| 2002-05-23 | 455.86 |
| 2002-05-24 | 456.53 |
| 2002-05-27 | . |
| 2002-05-28 | 453.84 |
| 2002-05-29 | 451.16 |
| 2002-05-30 | 450.82 |
| 2002-05-31 | 448.28 |
| 2002-06-03 | 454.28 |
| 2002-06-04 | 452.72 |
| 2002-06-05 | 454.01 |
| 2002-06-06 | 447.86 |
| 2002-06-07 | 448.89 |
| 2002-06-10 | 449.75 |
| 2002-06-11 | 445.48 |
| 2002-06-12 | 443.78 |
| 2002-06-13 | 439.06 |
| 2002-06-14 | 431.78 |
| 2002-06-17 | 423.00 |
| 2002-06-18 | 428.81 |
| 2002-06-19 | 424.37 |
| 2002-06-20 | 433.04 |
| 2002-06-21 | 428.38 |
| 2002-06-24 | 436.42 |
| 2002-06-25 | 435.46 |
| 2002-06-26 | 434.79 |
| 2002-06-27 | 435.81 |
| 2002-06-28 | 440.19 |
| 2002-07-01 | 441.17 |
| 2002-07-02 | 443.21 |
| 2002-07-03 | 449.58 |
| 2002-07-04 | . |
| 2002-07-05 | 446.30 |
| 2002-07-08 | 448.82 |
| 2002-07-09 | 457.66 |
| 2002-07-10 | 456.68 |
| 2002-07-11 | 454.31 |
| 2002-07-12 | 455.65 |
| 2002-07-15 | 453.01 |
| 2002-07-16 | 451.31 |
| 2002-07-17 | 450.59 |
| 2002-07-18 | 444.61 |
| 2002-07-19 | 445.84 |
| 2002-07-22 | 445.12 |
| 2002-07-23 | 440.07 |
| 2002-07-24 | 436.14 |
| 2002-07-25 | 439.19 |
| 2002-07-26 | 433.69 |
| 2002-07-29 | 435.45 |
| 2002-07-30 | 435.52 |
| 2002-07-31 | 431.42 |
| 2002-08-01 | 437.97 |
| 2002-08-02 | 440.04 |
| 2002-08-05 | 439.35 |
| 2002-08-06 | 430.06 |
| 2002-08-07 | 433.54 |
| 2002-08-08 | 435.70 |
| 2002-08-09 | 437.85 |
| 2002-08-12 | 436.82 |
| 2002-08-13 | 438.77 |
| 2002-08-14 | 447.55 |
| 2002-08-15 | 447.11 |
| 2002-08-16 | 448.30 |
| 2002-08-19 | 440.45 |
| 2002-08-20 | 441.30 |
| 2002-08-21 | 438.51 |
| 2002-08-22 | 434.99 |
| 2002-08-23 | 428.38 |
| 2002-08-26 | 432.17 |
| 2002-08-27 | 434.01 |
| 2002-08-28 | 431.05 |
| 2002-08-29 | 426.47 |
| 2002-08-30 | 427.53 |
| 2002-09-02 | . |
| 2002-09-03 | 425.14 |
| 2002-09-04 | 420.91 |
| 2002-09-05 | 421.56 |
| 2002-09-06 | 415.85 |
| 2002-09-09 | 411.99 |
| 2002-09-10 | 411.88 |
| 2002-09-11 | 409.63 |
| 2002-09-12 | 409.58 |
| 2002-09-13 | 403.40 |
| 2002-09-16 | 398.70 |
| 2002-09-17 | 401.50 |
| 2002-09-18 | 401.62 |
| 2002-09-19 | 408.27 |
| 2002-09-20 | 401.89 |
| 2002-09-23 | 400.79 |
| 2002-09-24 | 407.34 |
| 2002-09-25 | 404.98 |
| 2002-09-26 | 404.50 |
| 2002-09-27 | 409.09 |
| 2002-09-30 | 406.69 |
| 2002-10-01 | 395.99 |
| 2002-10-02 | 393.50 |
| 2002-10-03 | 396.84 |
| 2002-10-04 | 401.12 |
| 2002-10-07 | 390.04 |
| 2002-10-08 | 393.91 |
| 2002-10-09 | 391.73 |
| 2002-10-10 | 389.18 |
| 2002-10-11 | 393.21 |
| 2002-10-14 | 390.96 |
| 2002-10-15 | 394.31 |
| 2002-10-16 | 396.23 |
| 2002-10-17 | 397.80 |
| 2002-10-18 | 395.81 |
| 2002-10-21 | 397.79 |
| 2002-10-22 | 389.40 |
| 2002-10-23 | 396.66 |
| 2002-10-24 | 393.02 |
| 2002-10-25 | 394.35 |
| 2002-10-28 | 395.47 |
| 2002-10-29 | 393.12 |
| 2002-10-30 | 399.89 |
| 2002-10-31 | 395.19 |
| 2002-11-01 | 397.42 |
| 2002-11-04 | 397.30 |
| 2002-11-05 | 400.06 |
| 2002-11-06 | 400.52 |
| 2002-11-07 | 404.25 |
| 2002-11-08 | 403.57 |
| 2002-11-11 | 400.78 |
| 2002-11-12 | 402.30 |
| 2002-11-13 | 399.75 |
| 2002-11-14 | 394.84 |
| 2002-11-15 | 397.68 |
| 2002-11-18 | 391.01 |
| 2002-11-19 | 390.18 |
| 2002-11-20 | 387.52 |
| 2002-11-21 | 390.10 |
| 2002-11-22 | 394.53 |
| 2002-11-25 | 398.00 |
| 2002-11-26 | 395.95 |
| 2002-11-27 | 399.06 |
| 2002-11-28 | . |
| 2002-11-29 | 397.91 |
| 2002-12-02 | 387.31 |
| 2002-12-03 | 386.76 |
| 2002-12-04 | 386.52 |
| 2002-12-05 | 382.49 |
| 2002-12-06 | 383.94 |
| 2002-12-09 | 384.26 |
| 2002-12-10 | 385.13 |
| 2002-12-11 | 386.06 |
| 2002-12-12 | 386.39 |
| 2002-12-13 | 390.09 |
| 2002-12-16 | 388.37 |
| 2002-12-17 | 387.85 |
| 2002-12-18 | 380.80 |
| 2002-12-19 | 382.34 |
| 2002-12-20 | 384.84 |
| 2002-12-23 | 385.11 |
| 2002-12-24 | 384.57 |
| 2002-12-25 | . |
| 2002-12-26 | 391.61 |
| 2002-12-27 | 393.95 |
| 2002-12-30 | 398.50 |
| 2002-12-31 | 398.86 |
| 2003-01-01 | . |
| 2003-01-02 | 396.34 |
| 2003-01-03 | 396.84 |
| 2003-01-06 | 407.20 |
| 2003-01-07 | 396.50 |
| 2003-01-08 | 391.04 |
| 2003-01-09 | 393.71 |
| 2003-01-10 | 390.58 |
| 2003-01-13 | 393.95 |
| 2003-01-14 | 397.37 |
| 2003-01-15 | 398.70 |
| 2003-01-16 | 397.09 |
| 2003-01-17 | 395.53 |
| 2003-01-20 | . |
| 2003-01-21 | 399.65 |
| 2003-01-22 | 395.49 |
| 2003-01-23 | 397.98 |
| 2003-01-24 | 395.02 |
| 2003-01-27 | 391.36 |
| 2003-01-28 | 391.42 |
| 2003-01-29 | 389.77 |
| 2003-01-30 | 384.01 |
| 2003-01-31 | 378.72 |
| 2003-02-03 | 382.37 |
| 2003-02-04 | 386.74 |
| 2003-02-05 | 386.66 |
| 2003-02-06 | 385.26 |
| 2003-02-07 | 383.72 |
| 2003-02-10 | 383.38 |
| 2003-02-11 | 383.09 |
| 2003-02-12 | 386.82 |
| 2003-02-13 | 384.93 |
| 2003-02-14 | 385.27 |
| 2003-02-17 | . |
| 2003-02-18 | 390.93 |
| 2003-02-19 | 393.27 |
| 2003-02-20 | 390.73 |
| 2003-02-21 | 386.12 |
| 2003-02-24 | 388.31 |
| 2003-02-25 | 381.61 |
| 2003-02-26 | 383.44 |
| 2003-02-27 | 380.35 |
| 2003-02-28 | 377.67 |
| 2003-03-03 | 381.47 |
| 2003-03-04 | 382.95 |
| 2003-03-05 | 382.65 |
| 2003-03-06 | 381.27 |
| 2003-03-07 | 373.77 |
| 2003-03-10 | 375.47 |
| 2003-03-11 | 372.72 |
| 2003-03-12 | 374.84 |
| 2003-03-13 | 372.32 |
| 2003-03-14 | 371.05 |
| 2003-03-17 | 369.92 |
| 2003-03-18 | 371.98 |
| 2003-03-19 | 369.74 |
| 2003-03-20 | 375.97 |
| 2003-03-21 | 373.24 |
| 2003-03-24 | 383.38 |
| 2003-03-25 | 380.26 |
| 2003-03-26 | 381.10 |
| 2003-03-27 | 378.91 |
| 2003-03-28 | 372.39 |
| 2003-03-31 | 368.84 |
| 2003-04-01 | 374.44 |
| 2003-04-02 | 374.68 |
| 2003-04-03 | 371.64 |
| 2003-04-04 | 374.67 |
| 2003-04-07 | 377.23 |
| 2003-04-08 | 375.68 |
| 2003-04-09 | 373.67 |
| 2003-04-10 | 376.99 |
| 2003-04-11 | 376.84 |
| 2003-04-14 | 375.24 |
| 2003-04-15 | 377.69 |
| 2003-04-16 | 373.90 |
| 2003-04-17 | 380.21 |
| 2003-04-18 | . |
| 2003-04-21 | 378.40 |
| 2003-04-22 | 377.62 |
| 2003-04-23 | 374.54 |
| 2003-04-24 | 372.28 |
| 2003-04-25 | 365.74 |
| 2003-04-28 | 366.25 |
| 2003-04-29 | 370.08 |
| 2003-04-30 | 378.93 |
| 2003-05-01 | 381.74 |
| 2003-05-02 | 380.93 |
| 2003-05-05 | 383.86 |
| 2003-05-06 | 385.81 |
| 2003-05-07 | 384.91 |
| 2003-05-08 | 384.31 |
| 2003-05-09 | 386.35 |
| 2003-05-12 | 388.24 |
| 2003-05-13 | 389.04 |
| 2003-05-14 | 391.14 |
| 2003-05-15 | 391.69 |
| 2003-05-16 | 391.18 |
| 2003-05-19 | 388.07 |
| 2003-05-20 | 393.42 |
| 2003-05-21 | 390.21 |
| 2003-05-22 | 393.90 |
| 2003-05-23 | 401.02 |
| 2003-05-26 | . |
| 2003-05-27 | 397.28 |
| 2003-05-28 | 395.33 |
| 2003-05-29 | 401.57 |
| 2003-05-30 | 396.16 |
| 2003-06-02 | 397.25 |
| 2003-06-03 | 398.94 |
| 2003-06-04 | 399.80 |
| 2003-06-05 | 405.40 |
| 2003-06-06 | 402.65 |
| 2003-06-09 | 406.66 |
| 2003-06-10 | 409.26 |
| 2003-06-11 | 407.68 |
| 2003-06-12 | 406.69 |
| 2003-06-13 | 408.63 |
| 2003-06-16 | 410.25 |
| 2003-06-17 | 410.80 |
| 2003-06-18 | 411.57 |
| 2003-06-19 | 412.99 |
| 2003-06-20 | 415.21 |
| 2003-06-23 | 417.36 |
| 2003-06-24 | 412.03 |
| 2003-06-25 | 412.20 |
| 2003-06-26 | 406.73 |
| 2003-06-27 | 408.44 |
| 2003-06-30 | 404.86 |
| 2003-07-01 | 410.32 |
| 2003-07-02 | 416.97 |
| 2003-07-03 | 417.95 |
| 2003-07-04 | . |
| 2003-07-07 | 416.74 |
| 2003-07-08 | 412.56 |
| 2003-07-09 | 414.92 |
| 2003-07-10 | 414.01 |
| 2003-07-11 | 413.27 |
| 2003-07-14 | 415.23 |
| 2003-07-15 | 412.81 |
| 2003-07-16 | 412.46 |
| 2003-07-17 | 407.06 |
| 2003-07-18 | 408.25 |
| 2003-07-21 | 409.77 |
| 2003-07-22 | 406.29 |
| 2003-07-23 | 410.08 |
| 2003-07-24 | 407.69 |
| 2003-07-25 | 407.06 |
| 2003-07-28 | 408.84 |
| 2003-07-29 | 409.30 |
| 2003-07-30 | 402.83 |
| 2003-07-31 | 399.64 |
| 2003-08-01 | 399.63 |
| 2003-08-04 | 395.63 |
| 2003-08-05 | 393.10 |
| 2003-08-06 | 392.93 |
| 2003-08-07 | 397.62 |
| 2003-08-08 | 394.67 |
| 2003-08-11 | 396.61 |
| 2003-08-12 | 398.93 |
| 2003-08-13 | 400.86 |
| 2003-08-14 | 405.71 |
| 2003-08-15 | 405.62 |
| 2003-08-18 | 405.15 |
| 2003-08-19 | 405.95 |
| 2003-08-20 | 413.31 |
| 2003-08-21 | 419.94 |
| 2003-08-22 | 419.85 |
| 2003-08-25 | 418.17 |
| 2003-08-26 | 414.17 |
| 2003-08-27 | 408.98 |
| 2003-08-28 | 407.53 |
| 2003-08-29 | 411.24 |
| 2003-09-01 | . |
| 2003-09-02 | 418.77 |
| 2003-09-03 | 421.55 |
| 2003-09-04 | 423.71 |
| 2003-09-05 | 427.53 |
| 2003-09-08 | 426.98 |
| 2003-09-09 | 428.19 |
| 2003-09-10 | 422.75 |
| 2003-09-11 | 421.43 |
| 2003-09-12 | 425.11 |
| 2003-09-15 | 424.97 |
| 2003-09-16 | 433.97 |
| 2003-09-17 | 439.49 |
| 2003-09-18 | 444.67 |
| 2003-09-19 | 453.01 |
| 2003-09-22 | 461.33 |
| 2003-09-23 | 463.60 |
| 2003-09-24 | 468.72 |
| 2003-09-25 | 456.01 |
| 2003-09-26 | 455.83 |
| 2003-09-29 | 455.36 |
| 2003-09-30 | 452.92 |
| 2003-10-01 | 457.84 |
| 2003-10-02 | 469.47 |
| 2003-10-03 | 472.47 |
| 2003-10-06 | 470.03 |
| 2003-10-07 | 475.70 |
| 2003-10-08 | 472.21 |
| 2003-10-09 | 477.15 |
| 2003-10-10 | 480.86 |
| 2003-10-13 | 480.08 |
| 2003-10-14 | 476.25 |
| 2003-10-15 | 477.01 |
| 2003-10-16 | 476.89 |
| 2003-10-17 | 475.32 |
| 2003-10-20 | 480.56 |
| 2003-10-21 | 480.98 |
| 2003-10-22 | 477.19 |
| 2003-10-23 | 459.15 |
| 2003-10-24 | 458.71 |
| 2003-10-27 | 466.52 |
| 2003-10-28 | 472.05 |
| 2003-10-29 | 472.29 |
| 2003-10-30 | 474.10 |
| 2003-10-31 | 466.94 |
| 2003-11-03 | 462.55 |
| 2003-11-04 | 475.56 |
| 2003-11-05 | 469.22 |
| 2003-11-06 | 459.89 |
| 2003-11-07 | 459.64 |
| 2003-11-10 | 461.69 |
| 2003-11-11 | 461.65 |
| 2003-11-12 | 463.34 |
| 2003-11-13 | 467.43 |
| 2003-11-14 | 464.47 |
| 2003-11-17 | 453.73 |
| 2003-11-18 | 452.81 |
| 2003-11-19 | 450.56 |
| 2003-11-20 | 450.83 |
| 2003-11-21 | 451.58 |
| 2003-11-24 | 448.95 |
| 2003-11-25 | 449.54 |
| 2003-11-26 | 458.33 |
| 2003-11-27 | . |
| 2003-11-28 | 452.86 |
| 2003-12-01 | 457.92 |
| 2003-12-02 | 459.87 |
| 2003-12-03 | 460.92 |
| 2003-12-04 | 462.22 |
| 2003-12-05 | 464.18 |
| 2003-12-08 | 461.03 |
| 2003-12-09 | 461.70 |
| 2003-12-10 | 456.02 |
| 2003-12-11 | 459.52 |
| 2003-12-12 | 462.87 |
| 2003-12-15 | 466.56 |
| 2003-12-16 | 465.17 |
| 2003-12-17 | 461.47 |
| 2003-12-18 | 461.64 |
| 2003-12-19 | 465.81 |
| 2003-12-22 | 468.98 |
| 2003-12-23 | 469.74 |
| 2003-12-24 | 468.37 |
| 2003-12-25 | . |
| 2003-12-26 | 467.07 |
| 2003-12-29 | 468.17 |
| 2003-12-30 | 470.98 |
| 2003-12-31 | 470.48 |
| 2004-01-01 | . |
| 2004-01-02 | 472.53 |
| 2004-01-05 | 481.40 |
| 2004-01-06 | 482.67 |
| 2004-01-07 | 486.43 |
| 2004-01-08 | 491.11 |
| 2004-01-09 | 490.05 |
| 2004-01-12 | 488.57 |
| 2004-01-13 | 487.33 |
| 2004-01-14 | 485.49 |
| 2004-01-15 | 479.72 |
| 2004-01-16 | 483.35 |
| 2004-01-19 | . |
| 2004-01-20 | 485.24 |
| 2004-01-21 | 489.48 |
| 2004-01-22 | 496.48 |
| 2004-01-23 | 499.52 |
| 2004-01-26 | 500.58 |
| 2004-01-27 | 498.72 |
| 2004-01-28 | 497.61 |
| 2004-01-29 | 491.20 |
| 2004-01-30 | 491.42 |
| 2004-02-02 | 494.44 |
| 2004-02-03 | 497.20 |
| 2004-02-04 | 494.10 |
| 2004-02-05 | 493.96 |
| 2004-02-06 | 493.59 |
| 2004-02-09 | 496.01 |
| 2004-02-10 | 498.97 |
| 2004-02-11 | 499.02 |
| 2004-02-12 | 503.39 |
| 2004-02-13 | 504.71 |
| 2004-02-16 | . |
| 2004-02-17 | 506.84 |
| 2004-02-18 | 501.69 |
| 2004-02-19 | 497.70 |
| 2004-02-20 | 489.62 |
| 2004-02-23 | 488.08 |
| 2004-02-24 | 486.56 |
| 2004-02-25 | 484.85 |
| 2004-02-26 | 482.95 |
| 2004-02-27 | 489.54 |
| 2004-03-01 | 499.95 |
| 2004-03-02 | 497.59 |
| 2004-03-03 | 493.24 |
| 2004-03-04 | 491.15 |
| 2004-03-05 | 489.53 |
| 2004-03-08 | 489.71 |
| 2004-03-09 | 495.13 |
| 2004-03-10 | 494.16 |
| 2004-03-11 | 491.18 |
| 2004-03-12 | 481.57 |
| 2004-03-15 | 488.36 |
| 2004-03-16 | 499.92 |
| 2004-03-17 | 513.12 |
| 2004-03-18 | 524.62 |
| 2004-03-19 | 521.95 |
| 2004-03-22 | 520.57 |
| 2004-03-23 | 519.39 |
| 2004-03-24 | 525.44 |
| 2004-03-25 | 531.53 |
| 2004-03-26 | 530.23 |
| 2004-03-29 | 527.19 |
| 2004-03-30 | 523.18 |
| 2004-03-31 | 530.39 |
| 2004-04-01 | 535.90 |
| 2004-04-02 | 532.85 |
| 2004-04-05 | 525.92 |
| 2004-04-06 | 525.36 |
| 2004-04-07 | 533.05 |
| 2004-04-08 | 530.62 |
| 2004-04-09 | . |
| 2004-04-12 | 530.72 |
| 2004-04-13 | 527.10 |
| 2004-04-14 | 520.86 |
| 2004-04-15 | 515.14 |
| 2004-04-16 | 521.00 |
| 2004-04-19 | 517.31 |
| 2004-04-20 | 520.15 |
| 2004-04-21 | 516.16 |
| 2004-04-22 | 514.75 |
| 2004-04-23 | 516.30 |
| 2004-04-26 | 519.65 |
| 2004-04-27 | 516.44 |
| 2004-04-28 | 512.04 |
| 2004-04-29 | 507.77 |
| 2004-04-30 | 500.61 |
| 2004-05-03 | 499.92 |
| 2004-05-04 | 503.16 |
| 2004-05-05 | 507.73 |
| 2004-05-06 | 498.99 |
| 2004-05-07 | 487.59 |
| 2004-05-10 | 459.11 |
| 2004-05-11 | 467.70 |
| 2004-05-12 | 482.24 |
| 2004-05-13 | 466.35 |
| 2004-05-14 | 465.00 |
| 2004-05-17 | 457.78 |
| 2004-05-18 | 462.09 |
| 2004-05-19 | 478.02 |
| 2004-05-20 | 473.32 |
| 2004-05-21 | 486.07 |
| 2004-05-24 | 486.88 |
| 2004-05-25 | 479.45 |
| 2004-05-26 | 488.39 |
| 2004-05-27 | 491.13 |
| 2004-05-28 | 498.48 |
| 2004-05-31 | . |
| 2004-06-01 | 497.76 |
| 2004-06-02 | 494.45 |
| 2004-06-03 | 486.26 |
| 2004-06-04 | 488.70 |
| 2004-06-07 | 500.88 |
| 2004-06-08 | 503.15 |
| 2004-06-09 | 506.61 |
| 2004-06-10 | 507.51 |
| 2004-06-11 | . |
| 2004-06-14 | 504.08 |
| 2004-06-15 | 504.78 |
| 2004-06-16 | 506.12 |
| 2004-06-17 | 506.26 |
| 2004-06-18 | 502.11 |
| 2004-06-21 | 510.14 |
| 2004-06-22 | 509.52 |
| 2004-06-23 | 513.41 |
| 2004-06-24 | 523.73 |
| 2004-06-25 | 519.94 |
| 2004-06-28 | 522.57 |
| 2004-06-29 | 522.68 |
| 2004-06-30 | 524.56 |
| 2004-07-01 | 527.97 |
| 2004-07-02 | 527.50 |
| 2004-07-05 | . |
| 2004-07-06 | 519.30 |
| 2004-07-07 | 516.52 |
| 2004-07-08 | 512.73 |
| 2004-07-09 | 519.52 |
| 2004-07-12 | 521.04 |
| 2004-07-13 | 519.67 |
| 2004-07-14 | 513.20 |
| 2004-07-15 | 513.73 |
| 2004-07-16 | 518.14 |
| 2004-07-19 | 519.73 |
| 2004-07-20 | 515.38 |
| 2004-07-21 | 509.35 |
| 2004-07-22 | 506.64 |
| 2004-07-23 | 501.84 |
| 2004-07-26 | 502.72 |
| 2004-07-27 | 500.27 |
| 2004-07-28 | 500.88 |
| 2004-07-29 | 498.94 |
| 2004-07-30 | 503.54 |
| 2004-08-02 | 509.35 |
| 2004-08-03 | 510.75 |
| 2004-08-04 | 505.02 |
| 2004-08-05 | 508.33 |
| 2004-08-06 | 510.58 |
| 2004-08-09 | 508.59 |
| 2004-08-10 | 506.67 |
| 2004-08-11 | 504.78 |
| 2004-08-12 | 503.20 |
| 2004-08-13 | 501.88 |
| 2004-08-16 | 501.63 |
| 2004-08-17 | 505.12 |
| 2004-08-18 | 506.80 |
| 2004-08-19 | 509.07 |
| 2004-08-20 | 508.85 |
| 2004-08-23 | 510.53 |
| 2004-08-24 | 510.22 |
| 2004-08-25 | 512.50 |
| 2004-08-26 | 513.81 |
| 2004-08-27 | 517.54 |
| 2004-08-30 | 514.47 |
| 2004-08-31 | 513.94 |
| 2004-09-01 | 516.89 |
| 2004-09-02 | 515.56 |
| 2004-09-03 | 508.74 |
| 2004-09-06 | . |
| 2004-09-07 | 516.49 |
| 2004-09-08 | 515.64 |
| 2004-09-09 | 511.61 |
| 2004-09-10 | 514.26 |
| 2004-09-13 | 512.42 |
| 2004-09-14 | 516.34 |
| 2004-09-15 | 510.63 |
| 2004-09-16 | 511.04 |
| 2004-09-17 | 507.98 |
| 2004-09-20 | 507.92 |
| 2004-09-21 | 506.62 |
| 2004-09-22 | 503.33 |
| 2004-09-23 | 504.52 |
| 2004-09-24 | 505.26 |
| 2004-09-27 | 499.00 |
| 2004-09-28 | 496.04 |
| 2004-09-29 | 495.37 |
| 2004-09-30 | 501.62 |
| 2004-10-01 | 501.94 |
| 2004-10-04 | 501.17 |
| 2004-10-05 | 505.23 |
| 2004-10-06 | 506.97 |
| 2004-10-07 | 500.75 |
| 2004-10-08 | 504.25 |
| 2004-10-11 | 505.59 |
| 2004-10-12 | 502.05 |
| 2004-10-13 | 502.44 |
| 2004-10-14 | 500.43 |
| 2004-10-15 | 501.26 |
| 2004-10-18 | 497.91 |
| 2004-10-19 | 503.32 |
| 2004-10-20 | 501.03 |
| 2004-10-21 | 503.09 |
| 2004-10-22 | 505.29 |
| 2004-10-25 | 503.73 |
| 2004-10-26 | 501.40 |
| 2004-10-27 | 502.44 |
| 2004-10-28 | 506.12 |
| 2004-10-29 | 504.59 |
| 2004-11-01 | 504.47 |
| 2004-11-02 | 512.90 |
| 2004-11-03 | 515.05 |
| 2004-11-04 | 515.86 |
| 2004-11-05 | 519.83 |
| 2004-11-08 | 516.38 |
| 2004-11-09 | 517.14 |
| 2004-11-10 | 514.54 |
| 2004-11-11 | 512.17 |
| 2004-11-12 | 517.12 |
| 2004-11-15 | 527.21 |
| 2004-11-16 | 524.62 |
| 2004-11-17 | 528.42 |
| 2004-11-18 | 528.33 |
| 2004-11-19 | 535.70 |
| 2004-11-22 | 527.59 |
| 2004-11-23 | 527.24 |
| 2004-11-24 | 532.18 |
| 2004-11-25 | . |
| 2004-11-26 | 538.31 |
| 2004-11-29 | 543.49 |
| 2004-11-30 | 537.96 |
| 2004-12-01 | 533.94 |
| 2004-12-02 | 538.22 |
| 2004-12-03 | 542.50 |
| 2004-12-06 | 539.87 |
| 2004-12-07 | 534.40 |
| 2004-12-08 | 523.69 |
| 2004-12-09 | 516.11 |
| 2004-12-10 | 516.97 |
| 2004-12-13 | 524.36 |
| 2004-12-14 | 525.38 |
| 2004-12-15 | 533.47 |
| 2004-12-16 | 531.86 |
| 2004-12-17 | 533.16 |
| 2004-12-20 | 533.23 |
| 2004-12-21 | 533.76 |
| 2004-12-22 | 537.37 |
| 2004-12-23 | 539.83 |
| 2004-12-24 | . |
| 2004-12-27 | 549.78 |
| 2004-12-28 | 549.10 |
| 2004-12-29 | 543.02 |
| 2004-12-30 | 549.12 |
| 2004-12-31 | 552.67 |
| 2005-01-03 | 550.12 |
| 2005-01-04 | 545.73 |
| 2005-01-05 | 543.51 |
| 2005-01-06 | 540.91 |
| 2005-01-07 | 542.66 |
| 2005-01-10 | 544.94 |
| 2005-01-11 | 548.58 |
| 2005-01-12 | 553.62 |
| 2005-01-13 | 552.71 |
| 2005-01-14 | 550.41 |
| 2005-01-17 | . |
| 2005-01-18 | 547.17 |
| 2005-01-19 | 549.86 |
| 2005-01-20 | 544.97 |
| 2005-01-21 | 547.62 |
| 2005-01-24 | 554.26 |
| 2005-01-25 | 548.88 |
| 2005-01-26 | 558.13 |
| 2005-01-27 | 555.14 |
#2005-01-28| 553.04
#2005-01-31| 554.53
#2005-02-01| 549.95
#2005-02-02| 553.39
#2005-02-03| 549.64
#2005-02-04| 555.09
#2005-02-07| 557.46
#2005-02-08| 550.92
#2005-02-09| 551.47
#2005-02-10| 550.50
#2005-02-11| 553.09
#2005-02-14| 557.56
#2005-02-15| 559.25
#2005-02-16| 553.73
#2005-02-17| 552.62
#2005-02-18| 550.91
#2005-02-21| .
#2005-02-22| 556.38
#2005-02-23| 549.37
#2005-02-24| 550.81
#2005-02-25| 554.48
#2005-02-28| 561.45
#2005-03-01| 563.15
#2005-03-02| 563.92
#2005-03-03| 563.41
#2005-03-04| 566.28
#2005-03-07| 566.35
#2005-03-08| 570.29
#2005-03-09| 571.61
#2005-03-10| 569.25
#2005-03-11| 573.96
#2005-03-14| 569.79
#2005-03-15| 571.85
#2005-03-16| 573.92
#2005-03-17| 571.99
#2005-03-18| 577.21
#2005-03-21| 575.96
#2005-03-22| 579.04
#2005-03-23| 566.08
#2005-03-24| 563.90
#2005-03-25| .
#2005-03-28| 559.41
#2005-03-29| 549.26
#2005-03-30| 547.05
#2005-03-31| 554.69
#2005-04-01| 551.16
#2005-04-04| 543.48
#2005-04-05| 542.08
#2005-04-06| 544.86
#2005-04-07| 545.33
#2005-04-08| 544.79
#2005-04-11| 542.39
#2005-04-12| 538.57
#2005-04-13| 537.40
#2005-04-14| 531.76
#2005-04-15| 526.84
#2005-04-18| 511.90
#2005-04-19| 523.91
#2005-04-20| 524.41
#2005-04-21| 520.41
#2005-04-22| 528.18
#2005-04-25| 527.33
#2005-04-26| 525.17
#2005-04-27| 525.08
#2005-04-28| 525.63
#2005-04-29| 529.94
#2005-05-02| 531.18
#2005-05-03| 529.32
#2005-05-04| 532.12
#2005-05-05| 534.23
#2005-05-06| 535.58
#2005-05-09| 532.05
#2005-05-10| 529.59
#2005-05-11| 527.40
#2005-05-12| 522.76
#2005-05-13| 516.99
#2005-05-16| 513.78
#2005-05-17| 509.90
#2005-05-18| 509.78
#2005-05-19| 511.83
#2005-05-20| 509.23
#2005-05-23| 513.02
#2005-05-24| 515.55
#2005-05-25| 512.36
#2005-05-26| 510.87
#2005-05-27| 513.09
#2005-05-30| .
#2005-05-31| 516.84
#2005-06-01| 515.86
#2005-06-02| 516.75
#2005-06-03| 519.58
#2005-06-06| 523.36
#2005-06-07| 522.92
#2005-06-08| 525.01
#2005-06-09| 519.69
#2005-06-10| 520.47
#2005-06-13| 515.22
#2005-06-14| 514.37
#2005-06-15| 518.42
#2005-06-16| 519.36
#2005-06-17| 525.68
#2005-06-20| 522.96
#2005-06-21| 525.62
#2005-06-22| 525.44
#2005-06-23| 525.69
#2005-06-24| 523.90
#2005-06-27| 519.22
#2005-06-28| 521.65
#2005-06-29| 520.58
#2005-06-30| 519.47
#2005-07-01| 517.92
#2005-07-04| .
#2005-07-05| 516.17
#2005-07-06| 515.70
#2005-07-07| 513.56
#2005-07-08| 510.71
#2005-07-11| 514.80
#2005-07-12| 517.02
#2005-07-13| 511.97
#2005-07-14| 515.03
#2005-07-15| 513.71
#2005-07-18| 515.73
#2005-07-19| 511.40
#2005-07-20| 508.18
#2005-07-21| 522.54
#2005-07-22| 521.52
#2005-07-25| 517.31
#2005-07-26| 514.67
#2005-07-27| 517.40
#2005-07-28| 515.71
#2005-07-29| 516.97
#2005-08-01| 520.04
#2005-08-02| 522.58
#2005-08-03| 523.96
#2005-08-04| 522.33
#2005-08-05| 516.34
#2005-08-08| 516.06
#2005-08-09| 517.71
#2005-08-10| 528.92
#2005-08-11| 537.38
#2005-08-12| 538.74
#2005-08-15| 537.99
#2005-08-16| 540.49
#2005-08-17| 535.40
#2005-08-18| 533.09
#2005-08-19| 529.80
#2005-08-22| 537.91
#2005-08-23| 539.61
#2005-08-24| 539.17
#2005-08-25| 539.95
#2005-08-26| 541.64
#2005-08-29| 532.58
#2005-08-30| 532.93
#2005-08-31| 535.19
#2005-09-01| 541.61
#2005-09-02| 542.32
#2005-09-05| .
#2005-09-06| 543.21
#2005-09-07| 543.16
#2005-09-08| 541.72
#2005-09-09| 546.92
#2005-09-12| 551.69
#2005-09-13| 547.51
#2005-09-14| 551.92
#2005-09-15| 554.68
#2005-09-16| 552.31
#2005-09-19| 553.07
#2005-09-20| 557.72
#2005-09-21| 561.64
#2005-09-22| 558.24
#2005-09-23| 556.18
#2005-09-26| 562.37
#2005-09-27| 552.57
#2005-09-28| 553.55
#2005-09-29| 561.50
#2005-09-30| 558.62
#2005-10-03| 550.98
#2005-10-04| 556.62
#2005-10-05| 551.99
#2005-10-06| 545.86
#2005-10-07| 542.46
#2005-10-10| 542.13
#2005-10-11| 547.32
#2005-10-12| 549.75
#2005-10-13| 549.49
#2005-10-14| 556.41
#2005-10-17| 556.22
#2005-10-18| 548.44
#2005-10-19| 540.93
#2005-10-20| 545.19
#2005-10-21| 547.29
#2005-10-24| 545.90
#2005-10-25| 553.30
#2005-10-26| 552.02
#2005-10-27| 559.01
#2005-10-28| 555.12
#2005-10-31| 561.96
#2005-11-01| 568.55
#2005-11-02| 569.74
#2005-11-03| 569.21
#2005-11-04| 569.12
#2005-11-07| 572.41
#2005-11-08| 569.40
#2005-11-09| 566.32
#2005-11-10| 562.91
#2005-11-11| 573.63
#2005-11-14| 568.33
#2005-11-15| 562.12
#2005-11-16| 561.00
#2005-11-17| 571.64
#2005-11-18| 577.01
#2005-11-21| 579.03
#2005-11-22| 576.18
#2005-11-23| 578.38
#2005-11-24| .
#2005-11-25| 576.88
#2005-11-28| 582.22
#2005-11-29| 580.34
#2005-11-30| 580.21
#2005-12-01| 579.37
#2005-12-02| 582.79
#2005-12-05| 580.72
#2005-12-06| 579.57
#2005-12-07| 584.84
#2005-12-08| 580.34
#2005-12-09| 584.09
#2005-12-12| 592.74
#2005-12-13| 600.09
#2005-12-14| 605.91
#2005-12-15| 611.95
#2005-12-16| 615.53
#2005-12-19| 614.55
#2005-12-20| 629.26
#2005-12-21| 641.52
#2005-12-22| 643.74
#2005-12-23| 645.33
#2005-12-26| .
#2005-12-27| 641.49
#2005-12-28| 644.56
#2005-12-29| 643.58
#2005-12-30| 641.92
#2006-01-02| .
#2006-01-03| 649.37
#2006-01-04| 662.50
#2006-01-05| 663.50
#2006-01-06| 667.50
#2006-01-09| 669.31
#2006-01-10| 664.82
#2006-01-11| 667.82
#2006-01-12| 671.43
#2006-01-13| 665.85
#2006-01-16| .
#2006-01-17| 642.06
#2006-01-18| 623.96
#2006-01-19| 636.86
#2006-01-20| 635.16
#2006-01-23| 634.83
#2006-01-24| 639.40
#2006-01-25| 640.58
#2006-01-26| 642.60
#2006-01-27| 649.89
#2006-01-30| 654.09
#2006-01-31| 660.58
#2006-02-01| 654.86
#2006-02-02| 653.47
#2006-02-03| 651.01
#2006-02-06| 649.80
#2006-02-07| 652.75
#2006-02-08| 640.35
#2006-02-09| 645.29
#2006-02-10| 640.90
#2006-02-13| 637.83
#2006-02-14| 640.18
#2006-02-15| 633.94
#2006-02-16| 640.46
#2006-02-17| 630.98
#2006-02-20| .
#2006-02-21| 629.25
#2006-02-22| 626.34
#2006-02-23| 641.89
#2006-02-24| 646.82
#2006-02-27| 651.65
#2006-02-28| 652.49
#2006-03-01| 642.85
#2006-03-02| 639.34
#2006-03-03| 632.51
#2006-03-06| 632.32
#2006-03-07| 628.67
#2006-03-08| 631.05
#2006-03-09| 644.87
#2006-03-10| 641.17
#2006-03-13| 655.86
#2006-03-14| 658.79
#2006-03-15| 661.06
#2006-03-16| 658.07
#2006-03-17| 664.46
#2006-03-20| 674.08
#2006-03-21| 669.54
#2006-03-22| 668.75
#2006-03-23| 663.57
#2006-03-24| 672.40
#2006-03-27| 673.14
#2006-03-28| 669.81
#2006-03-29| 668.08
#2006-03-30| 668.37
#2006-03-31| 663.74
#2006-04-03| 671.27
#2006-04-04| 669.79
#2006-04-05| 671.89
#2006-04-06| 687.75
#2006-04-07| 691.60
#2006-04-10| 686.36
#2006-04-11| 684.16
#2006-04-12| 675.83
#2006-04-13| 674.86
#2006-04-14| .
#2006-04-17| 673.33
#2006-04-18| 678.02
#2006-04-19| 677.42
#2006-04-20| 679.38
#2006-04-21| 684.94
#2006-04-24| 681.37
#2006-04-25| 689.68
#2006-04-26| 689.20
#2006-04-27| 694.14
#2006-04-28| 689.11
#2006-05-01| 691.63
#2006-05-02| 695.83
#2006-05-03| 695.11
#2006-05-04| 695.25
#2006-05-05| 700.99
#2006-05-08| 711.55
#2006-05-09| 715.64
#2006-05-10| 708.39
#2006-05-11| 702.73
#2006-05-12| 691.07
#2006-05-15| 688.04
#2006-05-16| 677.06
#2006-05-17| 687.60
#2006-05-18| 675.61
#2006-05-19| 666.05
#2006-05-22| 658.80
#2006-05-23| 657.45
#2006-05-24| 650.68
#2006-05-25| 646.37
#2006-05-26| 652.64
#2006-05-29| .
#2006-05-30| 658.72
#2006-05-31| 646.74
#2006-06-01| 647.64
#2006-06-02| 659.06
#2006-06-05| 651.56
#2006-06-06| 637.61
#2006-06-07| 629.26
#2006-06-08| 604.08
#2006-06-09| 613.76
#2006-06-12| 611.12
#2006-06-13| 596.35
#2006-06-14| 598.13
#2006-06-15| 603.05
#2006-06-16| 616.92
#2006-06-19| 616.17
#2006-06-20| 613.04
#2006-06-21| 610.94
#2006-06-22| 618.22
#2006-06-23| 617.18
#2006-06-26| 616.11
#2006-06-27| 611.36
#2006-06-28| 604.97
#2006-06-29| 616.08
#2006-06-30| 639.46
#2006-07-03| 640.15
#2006-07-04| .
#2006-07-05| 637.44
#2006-07-06| 639.42
#2006-07-07| 652.30
#2006-07-10| 657.28
#2006-07-11| 655.42
#2006-07-12| 642.50
#2006-07-13| 639.18
#2006-07-14| 619.83
#2006-07-17| 613.92
#2006-07-18| 608.88
#2006-07-19| 607.49
#2006-07-20| 625.87
#2006-07-21| 628.30
#2006-07-24| 627.60
#2006-07-25| 633.49
#2006-07-26| 630.62
#2006-07-27| 644.40
#2006-07-28| 644.20
#2006-07-31| 649.59
#2006-08-01| 644.70
#2006-08-02| 646.04
#2006-08-03| 650.47
#2006-08-04| 656.44
#2006-08-07| 643.92
#2006-08-08| 654.07
#2006-08-09| 654.43
#2006-08-10| 651.28
#2006-08-11| 648.83
#2006-08-14| 656.33
#2006-08-15| 657.62
#2006-08-16| 664.58
#2006-08-17| 666.92
#2006-08-18| 665.24
#2006-08-21| 662.37
#2006-08-22| 665.57
#2006-08-23| 664.22
#2006-08-24| 660.85
#2006-08-25| 658.41
#2006-08-28| 654.24
#2006-08-29| 660.94
#2006-08-30| 660.67
#2006-08-31| 666.71
#2006-09-01| 665.18
#2006-09-04| .
#2006-09-05| 675.77
#2006-09-06| 672.74
#2006-09-07| 666.08
#2006-09-08| 669.41
#2006-09-11| 657.43
#2006-09-12| 663.46
#2006-09-13| 667.32
#2006-09-14| 672.62
#2006-09-15| 670.19
#2006-09-18| 671.31
#2006-09-19| 677.57
#2006-09-20| 674.60
#2006-09-21| 680.17
#2006-09-22| 677.10
#2006-09-25| 683.35
#2006-09-26| 676.50
#2006-09-27| 683.83
#2006-09-28| 678.37
#2006-09-29| 679.73
#2006-10-02| 686.78
#2006-10-03| 683.61
#2006-10-04| 677.27
#2006-10-05| 690.60
#2006-10-06| 685.56
#2006-10-09| 683.37
#2006-10-10| 684.57
#2006-10-11| 684.95
#2006-10-12| 683.09
#2006-10-13| 680.05
#2006-10-16| 684.87
#2006-10-17| 678.44
#2006-10-18| 675.50
#2006-10-19| 677.80
#2006-10-20| 683.39
#2006-10-23| 685.14
#2006-10-24| 685.49
#2006-10-25| 686.20
#2006-10-26| 688.55
#2006-10-27| 687.38
#2006-10-30| 679.55
#2006-10-31| 684.87
#2006-11-01| 691.18
#2006-11-02| 691.24
#2006-11-03| 686.68
#2006-11-06| 682.18
#2006-11-07| 684.67
#2006-11-08| 672.74
#2006-11-09| 673.78
#2006-11-10| 678.38
#2006-11-13| 672.65
#2006-11-14| 679.97
#2006-11-15| 671.74
#2006-11-16| 671.91
#2006-11-17| 679.86
#2006-11-20| 663.59
#2006-11-21| 668.40
#2006-11-22| 680.70
#2006-11-23| .
#2006-11-24| 682.30
#2006-11-27| 689.92
#2006-11-28| 684.25
#2006-11-29| 695.82
#2006-11-30| 705.88
#2006-12-01| 706.33
#2006-12-04| 700.54
#2006-12-05| 703.34
#2006-12-06| 709.40
#2006-12-07| 711.15
#2006-12-08| 702.87
#2006-12-11| 699.66
#2006-12-12| 702.00
#2006-12-13| 701.38
#2006-12-14| 706.17
#2006-12-15| 705.79
#2006-12-18| 707.05
#2006-12-19| 700.24
#2006-12-20| 703.01
#2006-12-21| 703.35
#2006-12-22| 702.63
#2006-12-25| .
#2006-12-26| 699.65
#2006-12-27| 705.96
#2006-12-28| 702.42
#2006-12-29| 699.96
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 704.52
#2007-01-04| 710.10
#2007-01-05| 712.29
#2007-01-08| 710.36
#2007-01-09| 714.95
#2007-01-10| 704.43
#2007-01-11| 702.52
#2007-01-12| 711.37
#2007-01-15| .
#2007-01-16| 713.84
#2007-01-17| 717.46
#2007-01-18| 716.60
#2007-01-19| 715.33
#2007-01-22| 720.16
#2007-01-23| 721.82
#2007-01-24| 720.33
#2007-01-25| 715.19
#2007-01-26| 708.40
#2007-01-29| 708.97
#2007-01-30| 716.94
#2007-01-31| 717.08
#2007-02-01| 734.00
#2007-02-02| 743.88
#2007-02-05| 739.51
#2007-02-06| 745.80
#2007-02-07| 752.54
#2007-02-08| 749.13
#2007-02-09| 746.17
#2007-02-12| 741.95
#2007-02-13| 744.70
#2007-02-14| 761.69
#2007-02-15| 774.66
#2007-02-16| 769.34
#2007-02-19| .
#2007-02-20| 756.48
#2007-02-21| 757.08
#2007-02-22| 764.67
#2007-02-23| 770.87
#2007-02-26| 780.27
#2007-02-27| 785.04
#2007-02-28| 760.55
#2007-03-01| 757.01
#2007-03-02| 757.53
#2007-03-05| 739.14
#2007-03-06| 754.92
#2007-03-07| 764.10
#2007-03-08| 775.00
#2007-03-09| 778.06
#2007-03-12| 779.71
#2007-03-13| 776.60
#2007-03-14| 761.64
#2007-03-15| 766.69
#2007-03-16| 763.67
#2007-03-19| 765.66
#2007-03-20| 771.15
#2007-03-21| 771.18
#2007-03-22| 778.84
#2007-03-23| 781.99
#2007-03-26| 778.18
#2007-03-27| 773.45
#2007-03-28| 773.01
#2007-03-29| 764.72
#2007-03-30| 761.62
#2007-04-02| 750.62
#2007-04-03| 760.43
#2007-04-04| 771.19
#2007-04-05| 765.81
#2007-04-06| .
#2007-04-09| 770.95
#2007-04-10| 773.90
#2007-04-11| 782.42
#2007-04-12| 779.22
#2007-04-13| 777.67
#2007-04-16| 788.59
#2007-04-17| 786.30
#2007-04-18| 794.60
#2007-04-19| 781.53
#2007-04-20| 787.34
#2007-04-23| 787.17
#2007-04-24| 791.12
#2007-04-25| 786.68
#2007-04-26| 790.09
#2007-04-27| 779.03
#2007-04-30| 777.48
#2007-05-01| 770.78
#2007-05-02| 771.70
#2007-05-03| 772.02
#2007-05-04| 776.24
#2007-05-07| 779.10
#2007-05-08| 775.48
#2007-05-09| 775.77
#2007-05-10| 770.63
#2007-05-11| 771.35
#2007-05-14| 774.31
#2007-05-15| 765.22
#2007-05-16| 756.53
#2007-05-17| 752.59
#2007-05-18| 753.96
#2007-05-21| 754.55
#2007-05-22| 756.08
#2007-05-23| 762.18
#2007-05-24| 755.52
#2007-05-25| 748.21
#2007-05-28| .
#2007-05-29| 754.01
#2007-05-30| 749.98
#2007-05-31| 756.73
#2007-06-01| 762.51
#2007-06-04| 765.63
#2007-06-05| 768.98
#2007-06-06| 768.39
#2007-06-07| 766.18
#2007-06-08| 753.79
#2007-06-11| 759.65
#2007-06-12| 753.17
#2007-06-13| 744.86
#2007-06-14| 744.69
#2007-06-15| 745.97
#2007-06-18| 756.42
#2007-06-19| 754.31
#2007-06-20| 753.84
#2007-06-21| 750.12
#2007-06-22| 746.79
#2007-06-25| 743.90
#2007-06-26| 746.15
#2007-06-27| 739.28
#2007-06-28| 746.35
#2007-06-29| 752.17
#2007-07-02| 756.98
#2007-07-03| 756.87
#2007-07-04| .
#2007-07-05| 753.81
#2007-07-06| 749.53
#2007-07-09| 751.91
#2007-07-10| 754.63
#2007-07-11| 750.65
#2007-07-12| 751.03
#2007-07-13| 756.50
#2007-07-16| 755.38
#2007-07-17| 754.53
#2007-07-18| 751.12
#2007-07-19| 755.47
#2007-07-20| 759.89
#2007-07-23| 751.34
#2007-07-24| 758.17
#2007-07-25| 753.02
#2007-07-26| 752.55
#2007-07-27| 742.18
#2007-07-30| 740.47
#2007-07-31| 738.89
#2007-08-01| 726.11
#2007-08-02| 726.16
#2007-08-03| 728.04
#2007-08-06| 732.18
#2007-08-07| 733.84
#2007-08-08| 740.49
#2007-08-09| 744.41
#2007-08-10| 736.85
#2007-08-13| 727.26
#2007-08-14| 726.80
#2007-08-15| 714.88
#2007-08-16| 715.61
#2007-08-17| 716.24
#2007-08-20| 730.28
#2007-08-21| 733.97
#2007-08-22| 739.95
#2007-08-23| 744.02
#2007-08-24| 743.91
#2007-08-27| 746.16
#2007-08-28| 748.06
#2007-08-29| 746.31
#2007-08-30| 740.03
#2007-08-31| 750.07
#2007-09-03| .
#2007-09-04| 751.55
#2007-09-05| 747.06
#2007-09-06| 747.19
#2007-09-07| 754.24
#2007-09-10| 750.00
#2007-09-11| 754.91
#2007-09-12| 755.35
#2007-09-13| 746.22
#2007-09-14| 746.61
#2007-09-17| 743.47
#2007-09-18| 732.17
#2007-09-19| 750.93
#2007-09-20| 755.02
#2007-09-21| 751.05
#2007-09-24| 756.12
#2007-09-25| 761.71
#2007-09-26| 757.98
#2007-09-27| 767.67
#2007-09-28| 775.19
#2007-10-01| 773.84
#2007-10-02| 777.35
#2007-10-03| 779.55
#2007-10-04| 783.21
#2007-10-05| 781.69
#2007-10-08| 779.88
#2007-10-09| 785.07
#2007-10-10| 787.57
#2007-10-11| 794.26
#2007-10-12| 786.84
#2007-10-15| 787.43
#2007-10-16| 771.89
#2007-10-17| 774.46
#2007-10-18| 783.99
#2007-10-19| 777.21
#2007-10-22| 763.48
#2007-10-23| 770.94
#2007-10-24| 766.67
#2007-10-25| 771.01
#2007-10-26| 783.48
#2007-10-29| 788.64
#2007-10-30| 784.81
#2007-10-31| 793.40
#2007-11-01| 798.40
#2007-11-02| 788.51
#2007-11-05| 788.31
#2007-11-06| 792.15
#2007-11-07| 795.91
#2007-11-08| 781.25
#2007-11-09| 785.23
#2007-11-12| 769.25
#2007-11-13| 765.71
#2007-11-14| 768.43
#2007-11-15| 768.87
#2007-11-16| 763.36
#2007-11-19| 769.04
#2007-11-20| 777.74
#2007-11-21| 772.95
#2007-11-22| .
#2007-11-23| 772.25
#2007-11-26| 785.71
#2007-11-27| 788.82
#2007-11-28| 779.42
#2007-11-29| 784.36
#2007-11-30| 782.09
#2007-12-03| 783.53
#2007-12-04| 787.19
#2007-12-05| 792.26
#2007-12-06| 790.66
#2007-12-07| 793.27
#2007-12-10| 792.69
#2007-12-11| 797.87
#2007-12-12| 785.15
#2007-12-13| 775.95
#2007-12-14| 770.17
#2007-12-17| 756.22
#2007-12-18| 756.28
#2007-12-19| 744.22
#2007-12-20| 745.55
#2007-12-21| 749.47
#2007-12-24| 751.28
#2007-12-25| .
#2007-12-26| 749.70
#2007-12-27| 746.62
#2007-12-28| 743.30
#2007-12-31| 752.48
#2008-01-01| .
#2008-01-02| 762.37
#2008-01-03| 761.93
#2008-01-04| 751.93
#2008-01-07| 744.81
#2008-01-08| 754.13
#2008-01-09| 757.24
#2008-01-10| 749.61
#2008-01-11| 745.75
#2008-01-14| 747.01
#2008-01-15| 747.96
#2008-01-16| 733.42
#2008-01-17| 736.97
#2008-01-18| 737.31
#2008-01-21| .
#2008-01-22| 694.50
#2008-01-23| 706.07
#2008-01-24| 718.65
#2008-01-25| 735.93
#2008-01-28| 726.81
#2008-01-29| 729.03
#2008-01-30| 719.33
#2008-01-31| 734.67
#2008-02-01| 741.10
#2008-02-04| 746.40
#2008-02-05| 746.66
#2008-02-06| 729.72
#2008-02-07| 736.60
#2008-02-08| 736.04
#2008-02-11| 731.35
#2008-02-12| 735.37
#2008-02-13| 723.58
#2008-02-14| 738.78
#2008-02-15| 743.65
#2008-02-18| .
#2008-02-19| 735.57
#2008-02-20| 715.34
#2008-02-21| 726.98
#2008-02-22| 722.97
#2008-02-25| 730.03
#2008-02-26| 725.73
#2008-02-27| 744.00
#2008-02-28| 744.56
#2008-02-29| 743.33
#2008-03-03| 734.58
#2008-03-04| 731.27
#2008-03-05| 730.97
#2008-03-06| 735.10
#2008-03-07| 719.54
#2008-03-10| 718.69
#2008-03-11| 717.51
#2008-03-12| 720.21
#2008-03-13| 715.40
#2008-03-14| 711.83
#2008-03-17| 702.96
#2008-03-18| 713.39
#2008-03-19| 715.86
#2008-03-20| 714.63
#2008-03-21| .
#2008-03-24| 720.10
#2008-03-25| 734.76
#2008-03-26| 740.55
#2008-03-27| 744.30
#2008-03-28| 743.86
#2008-03-31| 741.62
#2008-04-01| 738.14
#2008-04-02| 744.94
#2008-04-03| 747.05
#2008-04-04| 754.62
#2008-04-07| 758.55
#2008-04-08| 749.40
#2008-04-09| 743.94
#2008-04-10| 740.38
#2008-04-11| 738.02
#2008-04-14| 719.70
#2008-04-15| 718.22
#2008-04-16| 722.47
#2008-04-17| 719.25
#2008-04-18| 706.73
#2008-04-21| 715.00
#2008-04-22| 715.89
#2008-04-23| 714.79
#2008-04-24| 704.87
#2008-04-25| 711.29
#2008-04-28| 715.80
#2008-04-29| 719.33
#2008-04-30| 717.59
#2008-05-01| 716.72
#2008-05-02| 722.00
#2008-05-05| 723.96
#2008-05-06| 724.57
#2008-05-07| 710.85
#2008-05-08| 712.01
#2008-05-09| 708.53
#2008-05-12| 711.55
#2008-05-13| 710.20
#2008-05-14| 707.95
#2008-05-15| 717.93
#2008-05-16| 728.35
#2008-05-19| 726.08
#2008-05-20| 726.53
#2008-05-21| 727.07
#2008-05-22| 718.78
#2008-05-23| 723.22
#2008-05-26| .
#2008-05-27| 712.25
#2008-05-28| 704.58
#2008-05-29| 705.70
#2008-05-30| 710.48
#2008-06-02| 714.81
#2008-06-03| 702.61
#2008-06-04| 711.94
#2008-06-05| 706.95
#2008-06-06| 710.59
#2008-06-09| 700.52
#2008-06-10| 685.62
#2008-06-11| 686.03
#2008-06-12| 671.85
#2008-06-13| 668.93
#2008-06-16| 679.26
#2008-06-17| 682.52
#2008-06-18| 685.50
#2008-06-19| 675.61
#2008-06-20| 676.48
#2008-06-23| 670.76
#2008-06-24| 677.76
#2008-06-25| 683.99
#2008-06-26| 690.98
#2008-06-27| 689.37
#2008-06-30| 695.62
#2008-07-01| 695.07
#2008-07-02| 685.75
#2008-07-03| 684.90
#2008-07-04| .
#2008-07-07| 690.26
#2008-07-08| 683.66
#2008-07-09| 685.53
#2008-07-10| 685.21
#2008-07-11| 687.49
#2008-07-14| 686.10
#2008-07-15| 685.26
#2008-07-16| 690.91
#2008-07-17| 692.53
#2008-07-18| 678.69
#2008-07-21| 684.56
#2008-07-22| 691.78
#2008-07-23| 697.74
#2008-07-24| 700.79
#2008-07-25| 689.29
#2008-07-28| 687.70
#2008-07-29| 676.50
#2008-07-30| 683.13
#2008-07-31| 685.43
#2008-08-01| 685.22
#2008-08-04| 684.31
#2008-08-05| 687.93
#2008-08-06| 684.83
#2008-08-07| 667.26
#2008-08-08| 666.51
#2008-08-11| 669.32
#2008-08-12| 668.73
#2008-08-13| 663.64
#2008-08-14| 659.53
#2008-08-15| 654.17
#2008-08-18| 659.83
#2008-08-19| 653.83
#2008-08-20| 657.42
#2008-08-21| 657.78
#2008-08-22| 651.35
#2008-08-25| 667.45
#2008-08-26| 660.32
#2008-08-27| 661.59
#2008-08-28| 665.48
#2008-08-29| 680.79
#2008-09-01| .
#2008-09-02| 667.70
#2008-09-03| 672.46
#2008-09-04| 669.66
#2008-09-05| 667.78
#2008-09-08| 673.76
#2008-09-09| 665.49
#2008-09-10| 662.74
#2008-09-11| 650.32
#2008-09-12| 659.78
#2008-09-15| 658.87
#2008-09-16| 652.19
#2008-09-17| 655.30
#2008-09-18| 651.17
#2008-09-19| 655.39
#2008-09-22| 653.65
#2008-09-23| 653.31
#2008-09-24| 656.58
#2008-09-25| 649.14
#2008-09-26| 650.59
#2008-09-29| 651.21
#2008-09-30| 637.36
#2008-10-01| 646.78
#2008-10-02| 646.88
#2008-10-03| 638.72
#2008-10-06| 635.61
#2008-10-07| 625.63
#2008-10-08| 592.94
#2008-10-09| 579.25
#2008-10-10| 533.44
#2008-10-13| 538.89
#2008-10-14| 582.66
#2008-10-15| 592.49
#2008-10-16| 569.94
#2008-10-17| 577.31
#2008-10-20| 594.03
#2008-10-21| 597.17
#2008-10-22| 582.17
#2008-10-23| 582.09
#2008-10-24| 574.26
#2008-10-27| 561.05
#2008-10-28| 569.10
#2008-10-29| 562.06
#2008-10-30| 588.15
#2008-10-31| 573.69
#2008-11-03| 583.81
#2008-11-04| 588.78
#2008-11-05| 601.62
#2008-11-06| 591.87
#2008-11-07| 585.51
#2008-11-10| 591.71
#2008-11-11| 581.85
#2008-11-12| 589.98
#2008-11-13| 582.86
#2008-11-14| 581.33
#2008-11-17| 590.75
#2008-11-18| 587.25
#2008-11-19| 589.11
#2008-11-20| 585.34
#2008-11-21| 585.07
#2008-11-24| 579.56
#2008-11-25| 592.76
#2008-11-26| 593.19
#2008-11-27| .
#2008-11-28| 591.77
#2008-12-01| 591.33
#2008-12-02| 585.87
#2008-12-03| 592.57
#2008-12-04| 594.80
#2008-12-05| 593.04
#2008-12-08| 597.77
#2008-12-09| 599.27
#2008-12-10| 592.10
#2008-12-11| 599.05
#2008-12-12| 592.82
#2008-12-15| 611.21
#2008-12-16| 606.93
#2008-12-17| 632.58
#2008-12-18| 630.05
#2008-12-19| 627.09
#2008-12-22| 625.23
#2008-12-23| 621.50
#2008-12-24| 620.13
#2008-12-25| .
#2008-12-26| 622.92
#2008-12-29| 632.06
#2008-12-30| 631.43
#2008-12-31| 630.79
#2009-01-01| .
#2009-01-02| 632.66
#2009-01-05| 624.27
#2009-01-06| 611.76
#2009-01-07| 602.50
#2009-01-08| 602.71
#2009-01-09| 607.97
#2009-01-12| 610.08
#2009-01-13| 594.75
#2009-01-14| 599.05
#2009-01-15| 589.06
#2009-01-16| 595.05
#2009-01-19| .
#2009-01-20| 584.70
#2009-01-21| 590.49
#2009-01-22| 588.64
#2009-01-23| 580.34
#2009-01-26| 583.75
#2009-01-27| 596.59
#2009-01-28| 587.70
#2009-01-29| 583.66
#2009-01-30| 581.09
#2009-02-02| 567.42
#2009-02-03| 564.01
#2009-02-04| 568.18
#2009-02-05| 557.45
#2009-02-06| 553.51
#2009-02-09| 539.94
#2009-02-10| 542.15
#2009-02-11| 545.56
#2009-02-12| 544.65
#2009-02-13| 543.94
#2009-02-16| .
#2009-02-17| 535.66
#2009-02-18| 526.54
#2009-02-19| 524.28
#2009-02-20| 516.90
#2009-02-23| 519.76
#2009-02-24| 509.73
#2009-02-25| 509.98
#2009-02-26| 504.70
#2009-02-27| 516.58
#2009-03-02| 505.04
#2009-03-03| 501.97
#2009-03-04| 501.77
#2009-03-05| 501.75
#2009-03-06| 503.78
#2009-03-09| 494.70
#2009-03-10| 495.02
#2009-03-11| 496.53
#2009-03-12| 483.42
#2009-03-13| 491.41
#2009-03-16| 490.95
#2009-03-17| 498.39
#2009-03-18| 501.51
#2009-03-19| 522.19
#2009-03-20| 512.77
#2009-03-23| 522.87
#2009-03-24| 533.73
#2009-03-25| 540.53
#2009-03-26| 534.46
#2009-03-27| 534.61
#2009-03-30| 532.03
#2009-03-31| 516.32
#2009-04-01| 516.31
#2009-04-02| 529.15
#2009-04-03| 520.27
#2009-04-06| 515.07
#2009-04-07| 525.41
#2009-04-08| 528.17
#2009-04-09| 533.63
#2009-04-10| .
#2009-04-13| 526.92
#2009-04-14| 536.76
#2009-04-15| 535.18
#2009-04-16| 537.15
#2009-04-17| 536.68
#2009-04-20| 533.75
#2009-04-21| 535.94
#2009-04-22| 535.00
#2009-04-23| 539.14
#2009-04-24| 540.46
#2009-04-27| 532.92
#2009-04-28| 536.44
#2009-04-29| 538.96
#2009-04-30| 551.07
#2009-05-01| 549.98
#2009-05-04| 556.48
#2009-05-05| 560.82
#2009-05-06| 564.68
#2009-05-07| 575.45
#2009-05-08| 578.11
#2009-05-11| 581.59
#2009-05-12| 586.27
#2009-05-13| 593.01
#2009-05-14| 583.55
#2009-05-15| 587.91
#2009-05-18| 572.78
#2009-05-19| 581.86
#2009-05-20| 585.35
#2009-05-21| 586.66
#2009-05-22| 588.94
#2009-05-25| .
#2009-05-26| 592.50
#2009-05-27| 597.00
#2009-05-28| 584.64
#2009-05-29| 592.22
#2009-06-01| 594.79
#2009-06-02| 596.49
#2009-06-03| 597.74
#2009-06-04| 591.87
#2009-06-05| 582.15
#2009-06-08| 575.99
#2009-06-09| 586.76
#2009-06-10| 588.50
#2009-06-11| 587.03
#2009-06-12| 591.09
#2009-06-15| 593.71
#2009-06-16| 592.44
#2009-06-17| 590.22
#2009-06-18| 583.86
#2009-06-19| 591.34
#2009-06-22| 589.90
#2009-06-23| 587.64
#2009-06-24| 590.93
#2009-06-25| 587.25
#2009-06-26| 598.97
#2009-06-29| 594.57
#2009-06-30| 594.57
#2009-07-01| 594.22
#2009-07-02| 594.79
#2009-07-03| .
#2009-07-06| 588.79
#2009-07-07| 594.12
#2009-07-08| 592.75
#2009-07-09| 597.38
#2009-07-10| 598.04
#2009-07-13| 589.74
#2009-07-14| 587.58
#2009-07-15| 587.85
#2009-07-16| 591.05
#2009-07-17| 593.17
#2009-07-20| 596.66
#2009-07-21| 601.16
#2009-07-22| 603.00
#2009-07-23| 596.16
#2009-07-24| 600.87
#2009-07-27| 601.87
#2009-07-28| 608.17
#2009-07-29| 602.59
#2009-07-30| 602.21
#2009-07-31| 604.77
#2009-08-03| 608.00
#2009-08-04| 611.50
#2009-08-05| 616.52
#2009-08-06| 610.58
#2009-08-07| 601.29
#2009-08-10| 604.88
#2009-08-11| 611.71
#2009-08-12| 605.63
#2009-08-13| 618.93
#2009-08-14| 621.85
#2009-08-17| 607.58
#2009-08-18| 609.14
#2009-08-19| 611.29
#2009-08-20| 617.99
#2009-08-21| 615.50
#2009-08-24| 626.99
#2009-08-25| 628.66
#2009-08-26| 638.19
#2009-08-27| 637.85
#2009-08-28| 643.48
#2009-08-31| 642.22
#2009-09-01| 638.66
#2009-09-02| 637.79
#2009-09-03| 640.97
#2009-09-04| 638.12
#2009-09-07| .
#2009-09-08| 648.48
#2009-09-09| 654.03
#2009-09-10| 666.41
#2009-09-11| 669.59
#2009-09-14| 660.54
#2009-09-15| 660.07
#2009-09-16| 661.35
#2009-09-17| 662.94
#2009-09-18| 668.82
#2009-09-21| 664.33
#2009-09-22| 673.01
#2009-09-23| 672.88
#2009-09-24| 674.23
#2009-09-25| 671.45
#2009-09-28| 668.40
#2009-09-29| 659.97
#2009-09-30| 679.95
#2009-10-01| 675.55
#2009-10-02| 662.59
#2009-10-05| 658.93
#2009-10-06| 660.54
#2009-10-07| 655.17
#2009-10-08| 664.92
#2009-10-09| 658.59
#2009-10-12| 660.21
#2009-10-13| 657.39
#2009-10-14| 666.90
#2009-10-15| 664.74
#2009-10-16| 658.28
#2009-10-19| 661.19
#2009-10-20| 667.93
#2009-10-21| 667.28
#2009-10-22| 653.11
#2009-10-23| 651.09
#2009-10-26| 658.48
#2009-10-27| 646.09
#2009-10-28| 643.56
#2009-10-29| 635.71
#2009-10-30| 642.60
#2009-11-02| 634.17
#2009-11-03| 632.84
#2009-11-04| 636.03
#2009-11-05| 635.66
#2009-11-06| 633.46
#2009-11-09| 633.73
#2009-11-10| 635.15
#2009-11-11| 633.96
#2009-11-12| 628.88
#2009-11-13| 635.11
#2009-11-16| 639.72
#2009-11-17| 641.62
#2009-11-18| 645.88
#2009-11-19| 638.58
#2009-11-20| 637.04
#2009-11-23| 638.99
#2009-11-24| 634.85
#2009-11-25| 642.90
#2009-11-26| .
#2009-11-27| 636.48
#2009-11-30| 656.17
#2009-12-01| 660.89
#2009-12-02| 658.02
#2009-12-03| 667.93
#2009-12-04| 649.61
#2009-12-07| 653.08
#2009-12-08| 659.86
#2009-12-09| 657.76
#2009-12-10| 651.03
#2009-12-11| 650.46
#2009-12-14| 651.87
#2009-12-15| 643.68
#2009-12-16| 655.56
#2009-12-17| 648.89
#2009-12-18| 647.98
#2009-12-21| 641.60
#2009-12-22| 639.25
#2009-12-23| 641.81
#2009-12-24| 640.69
#2009-12-25| .
#2009-12-28| 643.66
#2009-12-29| 648.76
#2009-12-30| 637.50
#2009-12-31| 638.40
#2010-01-01| .
#2010-01-04| 648.70
#2010-01-05| 653.71
#2010-01-06| 651.06
#2010-01-07| 646.81
#2010-01-08| 655.48
#2010-01-11| 661.92
#2010-01-12| 671.33
#2010-01-13| 664.73
#2010-01-14| 668.29
#2010-01-15| 671.52
#2010-01-18| .
#2010-01-19| 668.00
#2010-01-20| 661.98
#2010-01-21| 662.46
#2010-01-22| 661.31
#2010-01-25| 660.24
#2010-01-26| 653.00
#2010-01-27| 650.14
#2010-01-28| 651.38
#2010-01-29| 640.41
#2010-02-01| 639.90
#2010-02-02| 640.77
#2010-02-03| 649.87
#2010-02-04| 649.75
#2010-02-05| 643.45
#2010-02-08| 645.07
#2010-02-09| 640.93
#2010-02-10| 638.64
#2010-02-11| 640.39
#2010-02-12| 639.80
#2010-02-15| .
#2010-02-16| 640.43
#2010-02-17| 649.37
#2010-02-18| 640.21
#2010-02-19| 627.99
#2010-02-22| 642.13
#2010-02-23| 644.91
#2010-02-24| 642.28
#2010-02-25| 646.87
#2010-02-26| 651.60
#2010-03-01| 651.21
#2010-03-02| 654.72
#2010-03-03| 659.05
#2010-03-04| 651.65
#2010-03-05| 657.95
#2010-03-08| 660.96
#2010-03-09| 658.13
#2010-03-10| 657.86
#2010-03-11| 659.03
#2010-03-12| 662.70
#2010-03-15| 664.01
#2010-03-16| 667.23
#2010-03-17| 670.15
#2010-03-18| 665.80
#2010-03-19| 668.78
#2010-03-22| 668.75
#2010-03-23| 666.81
#2010-03-24| 660.18
#2010-03-25| 654.40
#2010-03-26| 656.81
#2010-03-29| 660.45
#2010-03-30| 666.63
#2010-03-31| 665.32
#2010-04-01| 667.12
#2010-04-02| .
#2010-04-05| 664.22
#2010-04-06| 673.40
#2010-04-07| 682.96
#2010-04-08| 677.15
#2010-04-09| 683.85
#2010-04-12| 682.61
#2010-04-13| 678.26
#2010-04-14| 684.57
#2010-04-15| 685.66
#2010-04-16| 684.36
#2010-04-19| 672.33
#2010-04-20| 677.90
#2010-04-21| 684.98
#2010-04-22| 682.18
#2010-04-23| 674.58
#2010-04-26| 682.15
#2010-04-27| 682.54
#2010-04-28| 661.17
#2010-04-29| 664.10
#2010-04-30| 674.27
#2010-05-03| 668.26
#2010-05-04| 663.72
#2010-05-05| 657.61
#2010-05-06| 650.74
#2010-05-07| 650.12
#2010-05-10| 650.96
#2010-05-11| 652.59
#2010-05-12| 659.19
#2010-05-13| 664.29
#2010-05-14| 662.49
#2010-05-17| 650.95
#2010-05-18| 651.14
#2010-05-19| 642.56
#2010-05-20| 643.34
#2010-05-21| 631.95
#2010-05-24| 633.24
#2010-05-25| 629.21
#2010-05-26| 626.96
#2010-05-27| 627.84
#2010-05-28| 634.29
#2010-05-31| .
#2010-06-01| 634.34
#2010-06-02| 628.00
#2010-06-03| 638.41
#2010-06-04| 637.87
#2010-06-07| 627.07
#2010-06-08| 628.70
#2010-06-09| 627.95
#2010-06-10| 635.13
#2010-06-11| 636.95
#2010-06-14| 645.38
#2010-06-15| 648.82
#2010-06-16| 652.89
#2010-06-17| 654.26
#2010-06-18| 655.94
#2010-06-21| 666.66
#2010-06-22| 666.59
#2010-06-23| 660.53
#2010-06-24| 663.52
#2010-06-25| 661.76
#2010-06-28| 662.30
#2010-06-29| 659.96
#2010-06-30| 657.16
#2010-07-01| 659.67
#2010-07-02| 659.83
#2010-07-05| .
#2010-07-06| 670.63
#2010-07-07| 667.25
#2010-07-08| 673.60
#2010-07-09| 674.37
#2010-07-12| 671.10
#2010-07-13| 669.46
#2010-07-14| 675.13
#2010-07-15| 677.03
#2010-07-16| 679.26
#2010-07-19| 675.24
#2010-07-20| 678.57
#2010-07-21| 677.01
#2010-07-22| 678.43
#2010-07-23| 681.87
#2010-07-26| 686.00
#2010-07-27| 687.23
#2010-07-28| 693.74
#2010-07-29| 694.19
#2010-07-30| 688.37
#2010-08-02| 693.52
#2010-08-03| 699.54
#2010-08-04| 695.03
#2010-08-05| 701.79
#2010-08-06| 712.35
#2010-08-09| 712.68
#2010-08-10| 706.54
#2010-08-11| 698.10
#2010-08-12| 691.64
#2010-08-13| 697.19
#2010-08-16| 705.19
#2010-08-17| 701.92
#2010-08-18| 705.79
#2010-08-19| 710.50
#2010-08-20| 698.29
#2010-08-23| 701.34
#2010-08-24| 703.03
#2010-08-25| 698.89
#2010-08-26| 703.74
#2010-08-27| 702.11
#2010-08-30| 711.04
#2010-08-31| 705.07
#2010-09-01| 715.94
#2010-09-02| 722.18
#2010-09-03| 723.36
#2010-09-06| .
#2010-09-07| 729.96
#2010-09-08| 727.53
#2010-09-09| 733.78
#2010-09-10| 730.89
#2010-09-13| 738.99
#2010-09-14| 736.66
#2010-09-15| 728.58
#2010-09-16| 723.84
#2010-09-17| 724.29
#2010-09-20| 726.44
#2010-09-21| 726.99
#2010-09-22| 733.20
#2010-09-23| 732.01
#2010-09-24| 732.58
#2010-09-27| 737.19
#2010-09-28| 738.59
#2010-09-29| 739.50
#2010-09-30| 732.56
#2010-10-01| 737.06
#2010-10-04| 733.39
#2010-10-05| 740.73
#2010-10-06| 747.84
#2010-10-07| 750.78
#2010-10-08| 748.36
#2010-10-11| 750.60
#2010-10-12| 746.89
#2010-10-13| 754.04
#2010-10-14| 759.07
#2010-10-15| 754.39
#2010-10-18| 757.55
#2010-10-19| 756.93
#2010-10-20| 759.14
#2010-10-21| 753.56
#2010-10-22| 755.31
#2010-10-25| 764.00
#2010-10-26| 755.62
#2010-10-27| 742.59
#2010-10-28| 755.62
#2010-10-29| 756.32
#2010-11-01| 754.77
#2010-11-02| 754.70
#2010-11-03| 753.93
#2010-11-04| 767.72
#2010-11-05| 770.05
#2010-11-08| 774.77
#2010-11-09| 773.24
#2010-11-10| 761.45
#2010-11-11| 764.49
#2010-11-12| 750.63
#2010-11-15| 746.91
#2010-11-16| 737.96
#2010-11-17| 733.48
#2010-11-18| 742.70
#2010-11-19| 740.95
#2010-11-22| 742.73
#2010-11-23| 734.73
#2010-11-24| 731.88
#2010-11-25| .
#2010-11-26| 728.44
#2010-11-29| 731.92
#2010-11-30| 730.82
#2010-12-01| 736.45
#2010-12-02| 742.70
#2010-12-03| 750.39
#2010-12-06| 748.95
#2010-12-07| 750.31
#2010-12-08| 748.02
#2010-12-09| 753.53
#2010-12-10| 749.71
#2010-12-13| 756.73
#2010-12-14| 759.31
#2010-12-15| 751.10
#2010-12-16| 746.84
#2010-12-17| 746.71
#2010-12-20| 744.48
#2010-12-21| 750.20
#2010-12-22| 751.03
#2010-12-23| 752.33
#2010-12-24| .
#2010-12-27| 753.80
#2010-12-28| 759.94
#2010-12-29| 765.92
#2010-12-30| 765.11
#2010-12-31| 768.09
#2011-01-03| 769.37
#2011-01-04| 769.24
#2011-01-05| 758.51
#2011-01-06| 762.21
#2011-01-07| 766.02
#2011-01-10| 766.10
#2011-01-11| 765.26
#2011-01-12| 766.77
#2011-01-13| 776.24
#2011-01-14| 771.78
#2011-01-17| .
#2011-01-18| 774.65
#2011-01-19| 781.38
#2011-01-20| 770.68
#2011-01-21| 765.59
#2011-01-24| 765.47
#2011-01-25| 769.05
#2011-01-26| 768.92
#2011-01-27| 763.43
#2011-01-28| 762.99
#2011-01-31| 761.20
#2011-02-01| 763.96
#2011-02-02| 768.60
#2011-02-03| 768.32
#2011-02-04| 769.96
#2011-02-07| 764.28
#2011-02-08| 765.98
#2011-02-09| 760.65
#2011-02-10| 754.31
#2011-02-11| 751.30
#2011-02-14| 761.26
#2011-02-15| 757.69
#2011-02-16| 757.42
#2011-02-17| 768.39
#2011-02-18| 769.12
#2011-02-21| .
#2011-02-22| 761.93
#2011-02-23| 761.39
#2011-02-24| 753.85
#2011-02-25| 762.98
#2011-02-28| 761.38
#2011-03-01| 768.85
#2011-03-02| 758.20
#2011-03-03| 757.89
#2011-03-04| 762.14
#2011-03-07| 754.74
#2011-03-08| 752.75
#2011-03-09| 757.33
#2011-03-10| 746.96
#2011-03-11| 745.90
#2011-03-14| 712.45
#2011-03-15| 667.80
#2011-03-16| 693.27
#2011-03-17| 696.60
#2011-03-18| 697.94
#2011-03-21| 704.25
#2011-03-22| 722.78
#2011-03-23| 723.96
#2011-03-24| 719.83
#2011-03-25| 723.28
#2011-03-28| 720.45
#2011-03-29| 715.50
#2011-03-30| 723.95
#2011-03-31| 723.50
#2011-04-01| 711.43
#2011-04-04| 718.38
#2011-04-05| 711.91
#2011-04-06| 710.19
#2011-04-07| 713.10
#2011-04-08| 718.61
#2011-04-11| 719.35
#2011-04-12| 714.05
#2011-04-13| 721.30
#2011-04-14| 724.96
#2011-04-15| 728.06
#2011-04-18| 732.07
#2011-04-19| 729.12
#2011-04-20| 736.09
#2011-04-21| 742.18
#2011-04-22| .
#2011-04-25| 736.50
#2011-04-26| 737.19
#2011-04-27| 729.01
#2011-04-28| 741.47
#2011-04-29| 743.97
#2011-05-02| 753.51
#2011-05-03| 753.30
#2011-05-04| 747.35
#2011-05-05| 749.12
#2011-05-06| 753.05
#2011-05-09| 752.36
#2011-05-10| 757.03
#2011-05-11| 760.70
#2011-05-12| 749.24
#2011-05-13| 745.15
#2011-05-16| 735.14
#2011-05-17| 725.63
#2011-05-18| 735.69
#2011-05-19| 733.31
#2011-05-20| 731.79
#2011-05-23| 720.90
#2011-05-24| 724.98
#2011-05-25| 725.50
#2011-05-26| 735.34
#2011-05-27| 735.05
#2011-05-30| .
#2011-05-31| 739.91
#2011-06-01| 741.73
#2011-06-02| 734.83
#2011-06-03| 729.08
#2011-06-06| 724.58
#2011-06-07| 724.30
#2011-06-08| 724.36
#2011-06-09| 720.17
#2011-06-10| 717.64
#2011-06-13| 714.11
#2011-06-14| 720.72
#2011-06-15| 718.10
#2011-06-16| 706.00
#2011-06-17| 708.68
#2011-06-20| 707.20
#2011-06-21| 716.21
#2011-06-22| 722.81
#2011-06-23| 718.06
#2011-06-24| 727.07
#2011-06-27| 719.01
#2011-06-28| 724.18
#2011-06-29| 735.33
#2011-06-30| 739.16
#2011-07-01| 739.34
#2011-07-04| .
#2011-07-05| 749.64
#2011-07-06| 752.05
#2011-07-07| 755.46
#2011-07-08| 758.91
#2011-07-11| 756.82
#2011-07-12| 749.85
#2011-07-13| 760.16
#2011-07-14| 757.00
#2011-07-15| 762.35
#2011-07-18| 760.51
#2011-07-19| 765.91
#2011-07-20| 768.76
#2011-07-21| 772.59
#2011-07-22| 781.36
#2011-07-25| 777.80
#2011-07-26| 786.20
#2011-07-27| 789.28
#2011-07-28| 782.83
#2011-07-29| 778.67
#2011-08-01| 790.14
#2011-08-02| 778.60
#2011-08-03| 763.29
#2011-08-04| 747.59
#2011-08-05| 726.91
#2011-08-08| 718.88
#2011-08-09| 710.31
#2011-08-10| 718.78
#2011-08-11| 723.70
#2011-08-12| 726.97
#2011-08-15| 735.83
#2011-08-16| 738.60
#2011-08-17| 742.32
#2011-08-18| 738.23
#2011-08-19| 725.64
#2011-08-22| 714.72
#2011-08-23| 723.98
#2011-08-24| 720.58
#2011-08-25| 718.13
#2011-08-26| 724.72
#2011-08-29| 730.39
#2011-08-30| 736.10
#2011-08-31| 752.62
#2011-09-01| 750.93
#2011-09-02| 747.44
#2011-09-05| .
#2011-09-06| 743.27
#2011-09-07| 750.31
#2011-09-08| 756.87
#2011-09-09| 753.73
#2011-09-12| 740.33
#2011-09-13| 745.75
#2011-09-14| 743.39
#2011-09-15| 745.81
#2011-09-16| 748.87
#2011-09-19| 742.47
#2011-09-20| 733.86
#2011-09-21| 736.65
#2011-09-22| 726.40
#2011-09-23| 728.42
#2011-09-26| 718.20
#2011-09-27| 737.20
#2011-09-28| 738.82
#2011-09-29| 738.71
#2011-09-30| 724.16
#2011-10-03| 716.26
#2011-10-04| 704.10
#2011-10-05| 704.86
#2011-10-06| 725.25
#2011-10-07| 728.86
#2011-10-10| 730.97
#2011-10-11| 737.32
#2011-10-12| 739.12
#2011-10-13| 736.31
#2011-10-14| 724.23
#2011-10-17| 736.68
#2011-10-18| 723.48
#2011-10-19| 730.05
#2011-10-20| 725.00
#2011-10-21| 728.50
#2011-10-24| 740.73
#2011-10-25| 738.30
#2011-10-26| 734.02
#2011-10-27| 756.63
#2011-10-28| 766.04
#2011-10-31| 749.24
#2011-11-01| 739.76
#2011-11-02| 736.12
#2011-11-03| 733.30
#2011-11-04| 742.58
#2011-11-07| 742.09
#2011-11-08| 741.94
#2011-11-09| 748.29
#2011-11-10| 738.38
#2011-11-11| 739.72
#2011-11-14| 738.57
#2011-11-15| 736.52
#2011-11-16| 729.90
#2011-11-17| 732.56
#2011-11-18| 725.41
#2011-11-21| 721.99
#2011-11-22| 718.14
#2011-11-23| 711.50
#2011-11-24| .
#2011-11-25| 698.00
#2011-11-28| 697.77
#2011-11-29| 706.22
#2011-11-30| 715.35
#2011-12-01| 722.91
#2011-12-02| 725.74
#2011-12-05| 725.99
#2011-12-06| 718.97
#2011-12-07| 725.08
#2011-12-08| 724.85
#2011-12-09| 717.71
#2011-12-12| 719.49
#2011-12-13| 718.92
#2011-12-14| 716.03
#2011-12-15| 714.98
#2011-12-16| 718.12
#2011-12-19| 708.97
#2011-12-20| 710.98
#2011-12-21| 717.24
#2011-12-22| 717.42
#2011-12-23| 720.29
#2011-12-26| .
#2011-12-27| 720.66
#2011-12-28| 715.06
#2011-12-29| 717.80
#2011-12-30| 728.63
#2012-01-02| .
#2012-01-03| 735.90
#2012-01-04| 742.82
#2012-01-05| 731.51
#2012-01-06| 728.00
#2012-01-09| 729.39
#2012-01-10| 737.94
#2012-01-11| 738.43
#2012-01-12| 733.82
#2012-01-13| 736.34
#2012-01-16| .
#2012-01-17| 741.36
#2012-01-18| 737.93
#2012-01-19| 734.28
#2012-01-20| 737.79
#2012-01-23| 740.57
#2012-01-24| 736.98
#2012-01-25| 738.35
#2012-01-26| 752.81
#2012-01-27| 757.39
#2012-01-30| 758.62
#2012-01-31| 765.83
#2012-02-01| 766.45
#2012-02-02| 772.45
#2012-02-03| 767.19
#2012-02-06| 770.79
#2012-02-07| 771.98
#2012-02-08| 774.86
#2012-02-09| 772.93
#2012-02-10| 763.95
#2012-02-13| 769.11
#2012-02-14| 765.93
#2012-02-15| 774.59
#2012-02-16| 765.75
#2012-02-17| 770.92
#2012-02-20| .
#2012-02-21| 772.04
#2012-02-22| 772.96
#2012-02-23| 771.06
#2012-02-24| 770.06
#2012-02-27| 767.67
#2012-02-28| 771.80
#2012-02-29| 776.61
#2012-03-01| 778.94
#2012-03-02| 786.06
#2012-03-05| 784.27
#2012-03-06| 783.27
#2012-03-07| 782.62
#2012-03-08| 787.89
#2012-03-09| 783.10
#2012-03-12| 777.29
#2012-03-13| 783.11
#2012-03-14| 774.23
#2012-03-15| 778.44
#2012-03-16| 779.76
#2012-03-19| 780.29
#2012-03-20| 773.33
#2012-03-21| 771.95
#2012-03-22| 781.59
#2012-03-23| 782.64
#2012-03-26| 776.85
#2012-03-27| 787.28
#2012-03-28| 784.66
#2012-03-29| 781.89
#2012-03-30| 781.37
#2012-04-02| 777.71
#2012-04-03| 776.25
#2012-04-04| 765.69
#2012-04-05| 766.21
#2012-04-06| .
#2012-04-09| 770.29
#2012-04-10| 769.11
#2012-04-11| 762.08
#2012-04-12| 767.53
#2012-04-13| 768.08
#2012-04-16| 773.65
#2012-04-17| 774.64
#2012-04-18| 781.71
#2012-04-19| 774.58
#2012-04-20| 774.63
#2012-04-23| 767.51
#2012-04-24| 767.81
#2012-04-25| 772.17
#2012-04-26| 780.31
#2012-04-27| 776.41
#2012-04-30| 783.99
#2012-05-01| 780.17
#2012-05-02| 780.44
#2012-05-03| 777.01
#2012-05-04| 778.92
#2012-05-07| 767.97
#2012-05-08| 771.69
#2012-05-09| 763.83
#2012-05-10| 758.41
#2012-05-11| 751.59
#2012-05-14| 749.63
#2012-05-15| 742.98
#2012-05-16| 731.82
#2012-05-17| 736.84
#2012-05-18| 727.05
#2012-05-21| 726.88
#2012-05-22| 723.47
#2012-05-23| 714.71
#2012-05-24| 715.55
#2012-05-25| 716.56
#2012-05-28| .
#2012-05-29| 723.95
#2012-05-30| 725.77
#2012-05-31| 728.62
#2012-06-01| 722.36
#2012-06-04| 715.96
#2012-06-05| 720.63
#2012-06-06| 721.05
#2012-06-07| 722.68
#2012-06-08| 712.25
#2012-06-11| 719.75
#2012-06-12| 719.76
#2012-06-13| 725.02
#2012-06-14| 720.66
#2012-06-15| 724.36
#2012-06-18| 724.10
#2012-06-19| 729.21
#2012-06-20| 737.85
#2012-06-21| 734.67
#2012-06-22| 725.03
#2012-06-25| 723.51
#2012-06-26| 721.73
#2012-06-27| 729.97
#2012-06-28| 739.84
#2012-06-29| 746.96
#2012-07-02| 749.73
#2012-07-03| 746.59
#2012-07-04| .
#2012-07-05| 745.02
#2012-07-06| 745.64
#2012-07-09| 743.85
#2012-07-10| 745.07
#2012-07-11| 748.09
#2012-07-12| 746.39
#2012-07-13| 745.86
#2012-07-16| 749.08
#2012-07-17| 750.16
#2012-07-18| 748.65
#2012-07-19| 752.28
#2012-07-20| 743.84
#2012-07-23| 739.20
#2012-07-24| 744.12
#2012-07-25| 739.00
#2012-07-26| 738.74
#2012-07-27| 745.61
#2012-07-30| 760.10
#2012-07-31| 759.87
#2012-08-01| 762.13
#2012-08-02| 761.34
#2012-08-03| 759.66
#2012-08-06| 763.95
#2012-08-07| 769.25
#2012-08-08| 772.07
#2012-08-09| 773.52
#2012-08-10| 768.79
#2012-08-13| 764.93
#2012-08-14| 774.30
#2012-08-15| 779.46
#2012-08-16| 777.99
#2012-08-17| 782.10
#2012-08-20| 784.93
#2012-08-21| 789.63
#2012-08-22| 788.10
#2012-08-23| 799.63
#2012-08-24| 792.83
#2012-08-27| 790.38
#2012-08-28| 790.44
#2012-08-29| 791.24
#2012-08-30| 789.79
#2012-08-31| 787.72
#2012-09-03| .
#2012-09-04| 778.76
#2012-09-05| 772.44
#2012-09-06| 767.36
#2012-09-07| 782.22
#2012-09-10| 783.74
#2012-09-11| 788.79
#2012-09-12| 797.19
#2012-09-13| 796.57
#2012-09-14| 791.60
#2012-09-17| 790.22
#2012-09-18| 787.84
#2012-09-19| 790.24
#2012-09-20| 787.12
#2012-09-21| 796.65
#2012-09-24| 794.00
#2012-09-25| 797.69
#2012-09-26| 796.93
#2012-09-27| 801.00
#2012-09-28| 796.79
#2012-10-01| 793.40
#2012-10-02| 793.81
#2012-10-03| 788.61
#2012-10-04| 789.07
#2012-10-05| 791.31
#2012-10-08| 791.49
#2012-10-09| 787.01
#2012-10-10| 785.48
#2012-10-11| 785.98
#2012-10-12| 792.33
#2012-10-15| 788.82
#2012-10-16| 792.31
#2012-10-17| 801.52
#2012-10-18| 800.05
#2012-10-19| 803.14
#2012-10-22| 800.48
#2012-10-23| 797.42
#2012-10-24| 796.95
#2012-10-25| 804.74
#2012-10-26| 806.37
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 806.69
#2012-11-01| 804.65
#2012-11-02| 813.78
#2012-11-05| 812.28
#2012-11-06| 809.01
#2012-11-07| 810.82
#2012-11-08| 800.28
#2012-11-09| 798.46
#2012-11-12| 794.36
#2012-11-13| 790.46
#2012-11-14| 785.02
#2012-11-15| 781.60
#2012-11-16| 778.45
#2012-11-19| 787.50
#2012-11-20| 787.42
#2012-11-21| 784.24
#2012-11-22| .
#2012-11-23| 789.28
#2012-11-26| 794.10
#2012-11-27| 803.58
#2012-11-28| 803.77
#2012-11-29| 804.84
#2012-11-30| 800.07
#2012-12-03| 799.14
#2012-12-04| 798.99
#2012-12-05| 798.06
#2012-12-06| 802.41
#2012-12-07| 801.32
#2012-12-10| 801.75
#2012-12-11| 797.61
#2012-12-12| 800.95
#2012-12-13| 799.29
#2012-12-14| 802.84
#2012-12-17| 799.72
#2012-12-18| 800.22
#2012-12-19| 809.51
#2012-12-20| 813.25
#2012-12-21| 811.63
#2012-12-24| 807.34
#2012-12-25| 805.66
#2012-12-26| 805.24
#2012-12-27| 808.70
#2012-12-28| 809.61
#2012-12-31| 806.86
#2013-01-01| 806.86
#2013-01-02| 813.27
#2013-01-03| 819.20
#2013-01-04| 821.66
#2013-01-07| 825.11
#2013-01-08| 833.06
#2013-01-09| 833.16
#2013-01-10| 834.76
#2013-01-11| 830.77
#2013-01-14| 830.32
#2013-01-15| 838.07
#2013-01-16| 838.67
#2013-01-17| 835.79
#2013-01-18| 840.97
#2013-01-21| 844.04
#2013-01-22| 849.83
#2013-01-23| 847.41
#2013-01-24| 842.68
#2013-01-25| 843.90
#2013-01-28| 843.07
#2013-01-29| 847.19
#2013-01-30| 857.46
#2013-01-31| 855.18
#2013-02-01| 852.72
#2013-02-04| 854.28
#2013-02-05| 838.58
#2013-02-06| 835.87
#2013-02-07| 841.50
#2013-02-08| 848.19
#2013-02-11| 844.83
#2013-02-12| 855.15
#2013-02-13| 852.67
#2013-02-14| 854.54
#2013-02-15| 850.97
#2013-02-18| 860.11
#2013-02-19| 860.17
#2013-02-20| 866.93
#2013-02-21| 862.77
#2013-02-22| 870.14
#2013-02-25| 873.37
#2013-02-26| 876.79
#2013-02-27| 874.12
#2013-02-28| 881.59
#2013-03-01| 883.05
#2013-03-04| 896.56
#2013-03-05| 893.99
#2013-03-06| 907.59
#2013-03-07| 901.06
#2013-03-08| 895.03
#2013-03-11| 911.08
#2013-03-12| 906.73
#2013-03-13| 901.03
#2013-03-14| 900.29
#2013-03-15| 921.18
#2013-03-18| 905.90
#2013-03-19| 927.85
#2013-03-20| 927.29
#2013-03-21| 937.62
#2013-03-22| 930.01
#2013-03-25| 935.23
#2013-03-26| 942.27
#2013-03-27| 943.44
#2013-03-28| 936.68
#2013-03-29| 937.16
#2013-04-01| 912.05
#2013-04-02| 908.29
#2013-04-03| 937.84
#2013-04-04| 930.53
#2013-04-05| 943.75
#2013-04-08| 952.37
#2013-04-09| 949.75
#2013-04-10| 952.29
#2013-04-11| 968.05
#2013-04-12| 963.17
#2013-04-15| 964.79
#2013-04-16| 959.58
#2013-04-17| 964.09
#2013-04-18| 953.97
#2013-04-19| 944.38
#2013-04-22| 952.95
#2013-04-23| 951.55
#2013-04-24| 960.20
#2013-04-25| 969.47
#2013-04-26| 975.47
#2013-04-29| 975.85
#2013-04-30| 979.68
#2013-05-01| 983.83
#2013-05-02| 980.68
#2013-05-03| 974.18
#2013-05-06| 977.46
#2013-05-07| 990.21
#2013-05-08| 995.20
#2013-05-09| 984.04
#2013-05-10| 977.01
#2013-05-13| 972.95
#2013-05-14| 967.08
#2013-05-15| 971.62
#2013-05-16| 967.98
#2013-05-17| 963.15
#2013-05-20| 966.91
#2013-05-21| 953.00
#2013-05-22| 956.13
#2013-05-23| 920.12
#2013-05-24| 915.64
#2013-05-27| 910.66
#2013-05-28| 896.84
#2013-05-29| 911.45
#2013-05-30| 888.95
#2013-05-31| 890.70
#2013-06-03| 880.39
#2013-06-04| 894.74
#2013-06-05| 890.06
#2013-06-06| 871.50
#2013-06-07| 871.33
#2013-06-10| 878.96
#2013-06-11| 881.47
#2013-06-12| 888.01
#2013-06-13| 864.83
#2013-06-14| 880.08
#2013-06-17| 896.66
#2013-06-18| 889.56
#2013-06-19| 899.96
#2013-06-20| 873.78
#2013-06-21| 870.34
#2013-06-24| 862.51
#2013-06-25| 856.36
#2013-06-26| 868.98
#2013-06-27| 873.16
#2013-06-28| 888.67
#2013-07-01| 900.28
#2013-07-02| 902.34
#2013-07-03| 899.40
#2013-07-04| 904.41
#2013-07-05| 903.98
#2013-07-08| 891.86
#2013-07-09| 903.93
#2013-07-10| 917.05
#2013-07-11| 934.32
#2013-07-12| 928.66
#2013-07-15| 925.85
#2013-07-16| 934.35
#2013-07-17| 933.11
#2013-07-18| 929.32
#2013-07-19| 925.42
#2013-07-22| 933.00
#2013-07-23| 936.99
#2013-07-24| 933.76
#2013-07-25| 926.21
#2013-07-26| 919.60
#2013-07-29| 904.04
#2013-07-30| 912.14
#2013-07-31| 904.88
#2013-08-01| 918.26
#2013-08-02| 937.57
#2013-08-05| 930.70
#2013-08-06| 942.72
#2013-08-07| 924.66
#2013-08-08| 925.43
#2013-08-09| 923.01
#2013-08-12| 927.12
#2013-08-13| 930.43
#2013-08-14| 938.28
#2013-08-15| 930.03
#2013-08-16| 928.90
#2013-08-19| 929.36
#2013-08-20| 915.80
#2013-08-21| 905.47
#2013-08-22| 898.14
#2013-08-23| 910.96
#2013-08-26| 911.71
#2013-08-27| 915.78
#2013-08-28| 903.78
#2013-08-29| 900.90
#2013-08-30| 898.85
#2013-09-02| 910.21
#2013-09-03| 927.39
#2013-09-04| 930.12
#2013-09-05| 927.76
#2013-09-06| 927.33
#2013-09-09| 949.31
#2013-09-10| 965.05
#2013-09-11| 964.90
#2013-09-12| 968.15
#2013-09-13| 962.45
#2013-09-16| 977.02
#2013-09-17| 971.01
#2013-09-18| 974.52
#2013-09-19| 988.59
#2013-09-20| 986.34
#2013-09-23| 991.42
#2013-09-24| 985.11
#2013-09-25| 987.96
#2013-09-26| 989.33
#2013-09-27| 997.44
#2013-09-30| 983.64
#2013-10-01| 981.71
#2013-10-02| 982.93
#2013-10-03| 997.44
#2013-10-04| 991.16
#2013-10-07| 984.24
#2013-10-08| 984.65
#2013-10-09| 988.76
#2013-10-10| 987.99
#2013-10-11|1003.70
#2013-10-14|1004.43
#2013-10-15|1007.90
#2013-10-16|1005.87
#2013-10-17|1018.72
#2013-10-18|1037.67
#2013-10-21|1045.76
#2013-10-22|1032.77
#2013-10-23|1024.73
#2013-10-24|1032.39
#2013-10-25|1014.21
#2013-10-28|1019.36
#2013-10-29|1008.49
#2013-10-30|1020.98
#2013-10-31|1012.48
#2013-11-01|1002.07
#2013-11-04|1001.22
#2013-11-05| 996.60
#2013-11-06|1001.75
#2013-11-07| 993.96
#2013-11-08| 982.68
#2013-11-11| 988.17
#2013-11-12| 992.52
#2013-11-13| 984.99
#2013-11-14| 994.45
#2013-11-15|1003.56
#2013-11-18|1007.56
#2013-11-19| 996.81
#2013-11-20| 992.72
#2013-11-21| 986.63
#2013-11-22| 988.25
#2013-11-25| 989.45
#2013-11-26| 987.95
#2013-11-27| 985.76
#2013-11-28| 985.13
#2013-11-29| 985.40
#2013-12-02| 982.66
#2013-12-03| 990.91
#2013-12-04| 981.75
#2013-12-05| 980.41
#2013-12-06| 981.13
#2013-12-09| 985.87
#2013-12-10| 983.90
#2013-12-11| 980.96
#2013-12-12| 977.84
#2013-12-13| 976.49
#2013-12-16| 977.33
#2013-12-17| 985.01
#2013-12-18| 987.32
#2013-12-19| 978.05
#2013-12-20| 974.36
#2013-12-23| 981.66
#2013-12-24| 982.66
#2013-12-25| 980.68
#2013-12-26| 986.07
#2013-12-27| 987.29
#2013-12-30| 994.88
#2013-12-31| 998.88
#2014-01-01| 998.88
#2014-01-02|1001.26
#2014-01-03|1002.17
#2014-01-06| 998.04
#2014-01-07|1003.86
#2014-01-08|1012.76
#2014-01-09|1003.25
#2014-01-10|1000.00
#2014-01-13|1007.04
#2014-01-14| 995.64
#2014-01-15|1007.91
#2014-01-16|1007.60
#2014-01-17|1017.45
#2014-01-20|1015.01
#2014-01-21|1010.01
#2014-01-22| 999.99
#2014-01-23| 986.94
#2014-01-24| 976.95
#2014-01-27| 961.97
#2014-01-28| 958.71
#2014-01-29| 971.95
#2014-01-30| 965.64
#2014-01-31| 967.17
#2014-02-03| 967.11
#2014-02-04| 934.60
#2014-02-05| 929.26
#2014-02-06| 940.35
#2014-02-07| 949.16
#2014-02-10| 952.65
#2014-02-11| 958.80
#2014-02-12| 968.23
#2014-02-13| 958.29
#2014-02-14| 962.45
#2014-02-17| 958.01
#2014-02-18| 973.45
#2014-02-19| 966.80
#2014-02-20| 962.61
#2014-02-21| 976.33
#2014-02-24| 971.98
#2014-02-25| 990.68
#2014-02-26| 994.02
#2014-02-27|1000.08
#2014-02-28| 999.36
#2014-03-03| 993.17
#2014-03-04| 994.30
#2014-03-05| 996.35
#2014-03-06| 996.52
#2014-03-07| 995.01
#2014-03-10| 985.39
#2014-03-11| 994.72
#2014-03-12| 981.65
#2014-03-13| 980.51
#2014-03-14| 957.81
#2014-03-17| 960.37
#2014-03-18| 961.80
#2014-03-19| 957.97
#2014-03-20| 936.39
#2014-03-21| 934.31
#2014-03-24| 956.08
#2014-03-25| 958.71
#2014-03-26| 953.83
#2014-03-27| 948.58
#2014-03-28| 955.82
#2014-03-31| 966.48
#2014-04-01| 979.31
#2014-04-02| 976.24
#2014-04-03| 982.81
#2014-04-04| 984.16
#2014-04-07| 968.76
#2014-04-08| 965.24
#2014-04-09| 966.32
#2014-04-10| 985.45
#2014-04-11| 969.37
#2014-04-14| 965.79
#2014-04-15| 959.06
#2014-04-16| 964.50
#2014-04-17| 970.35
#2014-04-18| 969.31
#2014-04-21| 969.79
#2014-04-22| 969.50
#2014-04-23| 980.44
#2014-04-24| 979.01
#2014-04-25| 976.52
#2014-04-28| 963.98
#2014-04-29| 955.80
#2014-04-30| 959.03
#2014-05-01| 961.26
#2014-05-02| 965.93
#2014-05-05| 964.23
#2014-05-06| 969.36
#2014-05-07| 947.32
#2014-05-08| 937.37
#2014-05-09| 953.56
#2014-05-12| 952.76
#2014-05-13| 961.31
#2014-05-14| 967.70
#2014-05-15| 968.38
#2014-05-16| 958.21
#2014-05-19| 962.37
#2014-05-20| 969.06
#2014-05-21| 971.24
#2014-05-22| 979.64
#2014-05-23| 983.86
#2014-05-26| 988.82
#2014-05-27| 989.12
#2014-05-28| 987.97
#2014-05-29| 988.17
#2014-05-30| 991.51
#2014-06-02| 996.02
#2014-06-03| 993.77
#2014-06-04| 992.87
#2014-06-05| 991.63
#2014-06-06| 988.20
#2014-06-09| 982.03
#2014-06-10| 978.86
#2014-06-11| 990.94
#2014-06-12| 988.29
#2014-06-13| 985.51
#2014-06-16| 981.26
#2014-06-17| 979.09
#2014-06-18| 981.52
#2014-06-19| 996.94
#2014-06-20|1000.18
#2014-06-23| 996.85
#2014-06-24| 998.19
#2014-06-25|1000.19
#2014-06-26|1011.71
#2014-06-27|1011.04
#2014-06-30|1022.97
#2014-07-01|1026.71
#2014-07-02|1036.72
#2014-07-03|1033.90
#2014-07-04|1044.95
#2014-07-07|1041.95
#2014-07-08|1038.90
#2014-07-09|1030.55
#2014-07-10|1030.31
#2014-07-11|1034.41
#2014-07-14|1037.07
#2014-07-15|1042.26
#2014-07-16|1042.46
#2014-07-17|1046.49
#2014-07-18|1046.53
#2014-07-21|1054.52
#2014-07-22|1060.02
#2014-07-23|1061.30
#2014-07-24|1058.09
#2014-07-25|1059.74
#2014-07-28|1064.15
#2014-07-29|1064.35
#2014-07-30|1054.73
#2014-07-31|1051.94
#2014-08-01|1045.91
#2014-08-04|1044.18
#2014-08-05|1031.35
#2014-08-06|1025.97
#2014-08-07|1017.86
#2014-08-08|1002.72
#2014-08-11|1011.73
#2014-08-12|1018.45
#2014-08-13|1022.36
#2014-08-14|1034.09
#2014-08-15|1035.96
#2014-08-18|1033.27
#2014-08-19|1044.62
#2014-08-20|1039.90
#2014-08-21|1036.53
#2014-08-22|1036.94
#2014-08-25|1036.01
#2014-08-26|1025.65
#2014-08-27|1020.07
#2014-08-28|1013.45
#2014-08-29|1009.54
#2014-09-01|1002.88
#2014-09-02|1003.91
#2014-09-03|1003.56
#2014-09-04|1001.31
#2014-09-05| 997.37
#2014-09-08| 992.56
#2014-09-09| 983.40
#2014-09-10| 979.33
#2014-09-11| 974.62
#2014-09-12| 969.93
#2014-09-15| 964.34
#2014-09-16| 957.65
#2014-09-17| 945.82
#2014-09-18| 943.79
#2014-09-19| 952.23
#2014-09-22| 948.10
#2014-09-23| 945.20
#2014-09-24| 945.50
#2014-09-25| 949.04
#2014-09-26| 945.80
#2014-09-29| 942.01
#2014-09-30| 932.21
#2014-10-01| 936.07
#2014-10-02| 926.07
#2014-10-03| 920.22
#2014-10-06| 937.06
#2014-10-07| 943.71
#2014-10-08| 934.68
#2014-10-09| 936.08
#2014-10-10| 926.76
#2014-10-13| 927.41
#2014-10-14| 909.08
#2014-10-15| 923.58
#2014-10-16| 910.11
#2014-10-17| 906.41
#2014-10-20| 931.24
#2014-10-21| 923.94
#2014-10-22| 944.33
#2014-10-23| 938.24
#2014-10-24| 940.79
#2014-10-27| 950.22
#2014-10-28| 955.45
#2014-10-29| 968.69
#2014-10-30| 966.80
#2014-10-31| 988.71
#2014-11-03| 977.09
#2014-11-04| 990.38
#2014-11-05| 975.42
#2014-11-06| 953.47
#2014-11-07| 959.99
#2014-11-10| 966.45
#2014-11-11| 972.81
#2014-11-12| 981.41
#2014-11-13| 990.11
#2014-11-14| 994.41
#2014-11-17| 970.30
#2014-11-18| 981.60
#2014-11-19| 972.74
#2014-11-20| 967.23
#2014-11-21| 975.62
#2014-11-24| 974.16
#2014-11-25| 975.50
#2014-11-26| 975.92
#2014-11-27| 964.58
#2014-11-28| 968.70
#2014-12-01| 969.64
#2014-12-02| 963.62
#2014-12-03| 947.80
#2014-12-04| 942.06
#2014-12-05| 931.85
#2014-12-08| 926.85
#2014-12-09| 935.56
#2014-12-10| 932.05
#2014-12-11| 928.02
#2014-12-12| 934.54
#2014-12-15| 930.40
#2014-12-16| 929.99
#2014-12-17| 909.15
#2014-12-18| 922.95
#2014-12-19| 936.07
#2014-12-22| 932.11
#2014-12-23| 925.36
#2014-12-24| 942.29
#2014-12-25| 941.47
#2014-12-26| 942.55
#2014-12-29| 946.29
#2014-12-30| 944.25
#2014-12-31| 940.94
#2015-01-01| 940.94
#2015-01-02| 936.20
#2015-01-05| 931.51
#2015-01-06| 914.52
#2015-01-07| 910.58
#2015-01-08| 923.64
#2015-01-09| 926.92
#2015-01-12| 925.87
#2015-01-13| 935.94
#2015-01-14| 953.15
#2015-01-15| 965.62
#2015-01-16| 950.65
#2015-01-19| 946.76
#2015-01-20| 951.26
#2015-01-21| 964.92
#2015-01-22| 965.83
#2015-01-23| 966.50
#2015-01-26| 969.11
#2015-01-27|1002.41
#2015-01-28|1009.44
#2015-01-29|1004.56
#2015-01-30| 992.13
#2015-02-02| 999.84
#2015-02-03| 980.59
#2015-02-04| 992.73
#2015-02-05| 984.51
#2015-02-06| 980.62
#2015-02-09| 974.06
#2015-02-10| 980.53
#2015-02-11| 975.92
#2015-02-12| 999.82
#2015-02-13|1008.40
#2015-02-16|1014.19
#2015-02-17|1018.86
#2015-02-18|1031.94
#2015-02-19|1045.15
#2015-02-20|1049.24
#2015-02-23|1057.67
#2015-02-24|1052.63
#2015-02-25|1036.02
#2015-02-26|1036.07
#2015-02-27|1035.11
#2015-03-02|1033.13
#2015-03-03|1041.91
#2015-03-04|1030.73
#2015-03-05|1025.92
#2015-03-06|1021.49
#2015-03-09|1019.97
#2015-03-10|1012.47
#2015-03-11|1011.94
#2015-03-12|1027.00
#2015-03-13|1028.80
#2015-03-16|1022.26
#2015-03-17|1031.46
#2015-03-18|1043.13
#2015-03-19|1046.32
#2015-03-20|1053.79
#2015-03-23|1060.00
#2015-03-24|1053.40
#2015-03-25|1061.78
#2015-03-26|1046.85
#2015-03-27|1043.74
#2015-03-30|1033.43
#2015-03-31|1004.53
#2015-04-01|1012.94
#2015-04-02|1031.93
#2015-04-03|1038.76
#2015-04-06|1035.60
#2015-04-07|1033.99
#2015-04-08|1047.75
#2015-04-09|1052.50
#2015-04-10|1049.94
#2015-04-13|1036.26
#2015-04-14|1040.37
#2015-04-15|1039.93
#2015-04-16|1042.33
#2015-04-17|1040.83
#2015-04-20|1031.90
#2015-04-21|1051.99
#2015-04-22|1042.04
#2015-04-23|1040.90
#2015-04-24|1052.81
#2015-04-27|1056.43
#2015-04-28|1062.52
#2015-04-29|1057.72
#2015-04-30|1028.96
#2015-05-01|1022.16
#2015-05-04|1026.03
#2015-05-05|1028.50
#2015-05-06|1029.39
#2015-05-07|1018.83
#2015-05-08|1022.96
#2015-05-11|1025.12
#2015-05-12|1023.71
#2015-05-13|1026.56
#2015-05-14|1008.02
#2015-05-15|1027.61
#2015-05-18|1030.37
#2015-05-19|1029.80
#2015-05-20|1036.68
#2015-05-21|1038.73
#2015-05-22|1036.78
#2015-05-25|1040.78
#2015-05-26|1029.69
#2015-05-27|1018.61
#2015-05-28|1010.52
#2015-05-29|1006.96
#2015-06-01| 997.29
#2015-06-02| 992.63
#2015-06-03| 986.98
#2015-06-04| 982.66
#2015-06-05| 988.57
#2015-06-08| 985.40
#2015-06-09| 981.14
#2015-06-10| 981.54
#2015-06-11| 998.67
#2015-06-12| 995.16
#2015-06-15| 993.10
#2015-06-16| 991.92
#2015-06-17| 985.01
#2015-06-18| 988.44
#2015-06-19| 996.63
#2015-06-22|1006.07
#2015-06-23|1012.75
#2015-06-24|1006.95
#2015-06-25|1009.04
#2015-06-26| 994.85
#2015-06-29| 980.83
#2015-06-30| 986.90
#2015-07-01| 985.21
#2015-07-02|1006.27
#2015-07-03|1008.12
#2015-07-06| 995.32
#2015-07-07|1013.00
#2015-07-08| 994.12
#2015-07-09| 987.83
#2015-07-10| 991.21
#2015-07-13|1012.32
#2015-07-14|1029.91
#2015-07-15|1035.03
#2015-07-16|1043.36
#2015-07-17|1044.00
#2015-07-20|1042.73
#2015-07-21|1050.35
#2015-07-22|1041.58
#2015-07-23|1062.56
#2015-07-24|1058.34
#2015-07-27|1042.67
#2015-07-28|1035.51
#2015-07-29|1044.14
#2015-07-30|1035.97
#2015-07-31|1049.11
#2015-08-03|1048.94
#2015-08-04|1062.14
#2015-08-05|1058.59
#2015-08-06|1056.99
#2015-08-07|1054.69
#2015-08-10|1074.73
#2015-08-11|1062.34
#2015-08-12|1053.08
#2015-08-13|1044.36
#2015-08-14|1048.20
#2015-08-17|1052.78
#2015-08-18|1039.38
#2015-08-19|1023.71
#2015-08-20|1017.32
#2015-08-21| 995.75
#2015-08-24| 951.79
#2015-08-25| 917.61
#2015-08-26| 945.29
#2015-08-27| 957.20
#2015-08-28| 965.55
#2015-08-31| 954.32
#2015-09-01| 927.41
#2015-09-02| 926.01
#2015-09-03| 922.30
#2015-09-04| 922.33
#2015-09-07| 919.19
#2015-09-08| 903.64
#2015-09-09| 936.41
#2015-09-10| 920.49
#2015-09-11| 925.89
#2015-09-14| 926.77
#2015-09-15| 928.88
#2015-09-16| 940.97
#2015-09-17| 938.42
#2015-09-18| 929.37
#2015-09-21| 920.31
#2015-09-22| 920.88
#2015-09-23| 911.16
#2015-09-24| 913.02
#2015-09-25| 920.68
#2015-09-28| 935.87
#2015-09-29| 905.54
#2015-09-30| 914.39
#2015-10-01| 931.91
#2015-10-02| 941.69
#2015-10-05| 955.21
#2015-10-06| 968.72
#2015-10-07| 977.27
#2015-10-08| 968.93
#2015-10-09| 974.46
#2015-10-12| 975.46
#2015-10-13| 984.13
#2015-10-14| 969.84
#2015-10-15| 997.54
#2015-10-16|1000.00
#2015-10-19| 991.09
#2015-10-20| 986.07
#2015-10-21| 995.76
#2015-10-22| 991.75
#2015-10-23|1006.39
#2015-10-26|1011.18
#2015-10-27|1014.18
#2015-10-28|1008.69
#2015-10-29|1002.07
#2015-10-30|1022.90
#2015-11-02|1000.82
#2015-11-03|1005.60
#2015-11-04|1004.28
#2015-11-05|1010.39
#2015-11-06|1003.83
#2015-11-09|1004.81
#2015-11-10| 999.50
#2015-11-11|1010.21
#2015-11-12|1015.88
#2015-11-13|1009.60
#2015-11-16| 992.38
#2015-11-17|1001.42
#2015-11-18|1000.27
#2015-11-19|1015.42
#2015-11-20|1016.34
#2015-11-23|1012.64
#2015-11-24|1016.08
#2015-11-25|1006.07
#2015-11-26|1009.84
#2015-11-27| 996.66
#2015-11-30| 982.15
#2015-12-01| 995.66
#2015-12-02| 993.66
#2015-12-03| 991.42
#2015-12-04| 977.39
#2015-12-07| 985.07
#2015-12-08| 980.25
#2015-12-09| 976.47
#2015-12-10| 974.04
#2015-12-11| 975.51
#2015-12-14| 970.69
#2015-12-15| 953.11
#2015-12-16| 969.78
#2015-12-17| 985.59
#2015-12-18| 982.53
#2015-12-21| 986.04
#2015-12-22|1002.46
#2015-12-23|1004.30
#2015-12-24|1000.90
#2015-12-25| 998.59
#2015-12-28|1001.86
#2015-12-29|1008.53
#2015-12-30|1013.89
#2015-12-31|1015.42
#2016-01-01|1015.42
#2016-01-04| 994.74
#2016-01-05|1000.82
#2016-01-06| 996.73
#2016-01-07| 983.97
#2016-01-08| 976.58
#2016-01-11| 973.98
#2016-01-12| 946.78
#2016-01-13| 970.06
#2016-01-14| 951.81
#2016-01-15| 963.74
#2016-01-18| 961.79
#2016-01-19| 957.89
#2016-01-20| 929.67
#2016-01-21| 901.38
#2016-01-22| 941.34
#2016-01-25| 954.28
#2016-01-26| 944.11
#2016-01-27| 961.96
#2016-01-28| 968.64
#2016-01-29| 987.25
#2016-02-01|1002.91
#2016-02-02|1012.70
#2016-02-03|1017.43
#2016-02-04|1014.73
#2016-02-05|1001.79
#2016-02-08|1024.55
#2016-02-09|1006.85
#2016-02-10| 979.52
#2016-02-11| 993.42
#2016-02-12| 945.78
#2016-02-15|1007.93
#2016-02-16| 996.56
#2016-02-17| 982.79
#2016-02-18| 994.78
#2016-02-19|1001.67
#2016-02-22|1023.94
#2016-02-23|1015.92
#2016-02-24|1019.60
#2016-02-25|1024.57
#2016-02-26|1017.82
#2016-02-29|1002.89
#2016-03-01|1009.21
#2016-03-02|1027.17
#2016-03-03|1021.24
#2016-03-04|1016.03
#2016-03-07|1003.38
#2016-03-08|1002.55
#2016-03-09| 994.33
#2016-03-10|1001.28
#2016-03-11|1008.30
#2016-03-14|1013.91
#2016-03-15|1016.83
#2016-03-16|1012.14
#2016-03-17|1026.94
#2016-03-18|1028.23
#2016-03-21|1025.23
#2016-03-22|1038.21
#2016-03-23|1034.04
#2016-03-24|1036.44
#2016-03-25|1037.31
#2016-03-28|1046.08
#2016-03-29|1045.58
#2016-03-30|1045.29
#2016-03-31|1040.39
#2016-04-01|1013.26
#2016-04-04|1026.95
#2016-04-05|1004.30
#2016-04-06|1010.68
#2016-04-07|1034.88
#2016-04-08|1041.16
#2016-04-11|1040.65
#2016-04-12|1033.15
#2016-04-13|1035.84
#2016-04-14|1066.67
#2016-04-15|1070.94
#2016-04-18|1051.29
#2016-04-19|1073.32
#2016-04-20|1077.55
#2016-04-21|1080.59
#2016-04-22|1065.24
#2016-04-25|1061.25
#2016-04-26|1060.80
#2016-04-27|1043.92
#2016-04-28|1042.90
#2016-04-29|1051.62
#2016-05-02|1026.02
#2016-05-03|1026.63
#2016-05-04|1019.26
#2016-05-05|1016.76
#2016-05-06|1024.99
#2016-05-09|1017.07
#2016-05-10|1026.75
#2016-05-11|1022.33
#2016-05-12|1024.83
#2016-05-13|1012.69
#2016-05-16|1012.68
#2016-05-17|1025.21
#2016-05-18|1017.67
#2016-05-19|1013.79
#2016-05-20|1013.28
#2016-05-23|1012.15
#2016-05-24|1003.97
#2016-05-25|1009.99
#2016-05-26|1022.39
#2016-05-27|1022.29
#2016-05-30|1022.12
#2016-05-31|1029.83
#2016-06-01|1022.99
#2016-06-02|1013.29
#2016-06-03|1036.20
#2016-06-06|1038.80
#2016-06-07|1042.92
#2016-06-08|1056.21
#2016-06-09|1050.17
#2016-06-10|1038.38
#2016-06-13|1018.52
#2016-06-14|1012.89
#2016-06-15|1012.28
#2016-06-16|1008.45
#2016-06-17|1001.82
#2016-06-20|1017.06
#2016-06-21|1024.47
#2016-06-22|1019.00
#2016-06-23|1015.03
#2016-06-24| 984.94
#2016-06-27|1021.60
#2016-06-28|1016.72
#2016-06-29|1032.92
#2016-06-30|1039.39
#2016-07-01|1038.24
#2016-07-04|1049.37
#2016-07-05|1050.95
#2016-07-06|1053.69
#2016-07-07|1055.09
#2016-07-08|1042.62
#2016-07-11|1051.04
#2016-07-12|1047.03
#2016-07-13|1046.08
#2016-07-14|1048.41
#2016-07-15|1043.75
#2016-07-18|1046.88
#2016-07-19|1047.15
#2016-07-20|1055.43
#2016-07-21|1050.67
#2016-07-22|1044.65
#2016-07-25|1049.24
#2016-07-26|1063.81
#2016-07-27|1055.42
#2016-07-28|1050.15
#2016-07-29|1078.56
#2016-08-01|1072.59
#2016-08-02|1066.25
#2016-08-03|1037.92
#2016-08-04|1037.09
#2016-08-05|1029.22
#2016-08-08|1035.34
#2016-08-09|1039.75
#2016-08-10|1050.27
#2016-08-11|1049.92
#2016-08-12|1053.32
#2016-08-15|1045.19
#2016-08-16|1041.24
#2016-08-17|1036.65
#2016-08-18|1027.46
#2016-08-19|1011.55
#2016-08-22|1022.25
#2016-08-23|1031.66
#2016-08-24|1035.75
#2016-08-25|1034.06
#2016-08-26|1024.28
#2016-08-29|1009.05
#2016-08-30| 996.37
#2016-08-31| 997.87
#2016-09-01|1008.92
#2016-09-02|1009.62
#2016-09-05|1021.28
#2016-09-06|1034.95
#2016-09-07|1042.54
#2016-09-08|1044.61
#2016-09-09|1032.17
#2016-09-12|1025.16
#2016-09-13|1021.66
#2016-09-14|1020.37
#2016-09-15|1018.97
#2016-09-16|1034.73
#2016-09-19|1037.28
#2016-09-20|1038.46
#2016-09-21|1065.51
#2016-09-22|1065.82
#2016-09-23|1068.08
#2016-09-26|1057.57
#2016-09-27|1068.15
#2016-09-28|1058.38
#2016-09-29|1054.37
#2016-09-30|1043.03
#2016-10-03|1048.73
#2016-10-04|1038.31
#2016-10-05|1032.54
#2016-10-06|1032.98
#2016-10-07|1030.67
#2016-10-10|1027.49
#2016-10-11|1028.13
#2016-10-12|1019.85
#2016-10-13|1016.71
#2016-10-14|1013.22
#2016-10-17|1009.00
#2016-10-18|1016.03
#2016-10-19|1023.07
#2016-10-20|1026.78
#2016-10-21|1029.75
#2016-10-24|1031.10
#2016-10-25|1034.71
#2016-10-26|1036.77
#2016-10-27|1031.79
#2016-10-28|1027.17
#2016-10-31|1025.26
#2016-11-01|1034.80
#2016-11-02|1029.23
#2016-11-03|1028.84
#2016-11-04|1020.89
#2016-11-07|1023.62
#2016-11-08|1018.92
#2016-11-09| 994.95
#2016-11-10|1013.83
#2016-11-11|1009.11
#2016-11-14|1001.65
#2016-11-15| 992.86
#2016-11-16| 996.60
#2016-11-17|1010.62
#2016-11-18|1014.84
#2016-11-21|1019.32
#2016-11-22|1020.56
#2016-11-23|1011.78
#2016-11-24|1016.82
#2016-11-25|1025.44
#2016-11-28|1031.94
#2016-11-29|1028.79
#2016-11-30|1026.94
#2016-12-01|1017.41
#2016-12-02|1006.94
#2016-12-05| 999.23
#2016-12-06|1003.28
#2016-12-07|1011.39
#2016-12-08|1016.39
#2016-12-09|1013.80
#2016-12-12|1020.32
#2016-12-13|1026.53
#2016-12-14|1029.62
#2016-12-15|1003.63
#2016-12-16|1008.65
#2016-12-19|1018.80
#2016-12-20|1019.73
#2016-12-21|1019.59
#2016-12-22|1019.11
#2016-12-23|1018.53
#2016-12-26|1017.47
#2016-12-27|1012.29
#2016-12-28|1015.09
#2016-12-29|1015.76
#2016-12-30|1014.27
#2017-01-02|1014.25
#2017-01-03|1005.67
#2017-01-04|1024.94
#2017-01-05|1042.75
#2017-01-06|1041.86
#2017-01-09|1045.71
#2017-01-10|1047.32
#2017-01-11|1042.91
#2017-01-12|1051.21
#2017-01-13|1052.58
#2017-01-16|1050.26
#2017-01-17|1049.29
#2017-01-18|1048.33
#2017-01-19|1041.82
#2017-01-20|1039.91
#2017-01-23|1043.57
#2017-01-24|1036.24
#2017-01-25|1036.97
#2017-01-26|1038.42
#2017-01-27|1040.63
#2017-01-30|1047.24
#2017-01-31|1041.21
#2017-02-01|1036.57
#2017-02-02|1031.83
#2017-02-03|1025.16
#2017-02-06|1022.40
#2017-02-07|1021.30
#2017-02-08|1025.02
#2017-02-09|1015.48
#2017-02-10|1034.40
#2017-02-13|1034.62
#2017-02-14|1029.24
#2017-02-15|1031.36
#2017-02-16|1035.08
#2017-02-17|1034.94
#2017-02-20|1034.98
#2017-02-21|1034.56
#2017-02-22|1035.31
#2017-02-23|1047.72
#2017-02-24|1045.95
#2017-02-27|1046.33
#2017-02-28|1049.16
#2017-03-01|1046.59
#2017-03-02|1045.95
#2017-03-03|1036.93
#2017-03-06|1037.52
#2017-03-07|1039.47
#2017-03-08|1032.38
#2017-03-09|1030.19
#2017-03-10|1041.03
#2017-03-13|1051.65
#2017-03-14|1049.74
#2017-03-15|1047.91
#2017-03-16|1062.78
#2017-03-17|1062.48
#2017-03-20|1066.55
#2017-03-21|1069.37
#2017-03-22|1062.09
#2017-03-23|1066.77
#2017-03-24|1077.59
#2017-03-27|1074.16
#2017-03-28|1088.35
#2017-03-29|1084.54
#2017-03-30|1072.34
#2017-03-31|1062.91
#2017-04-03|1071.75
#2017-04-04|1077.17
#2017-04-05|1078.71
#2017-04-06|1070.09
#2017-04-07|1076.84
#2017-04-10|1078.66
#2017-04-11|1089.33
#2017-04-12|1094.34
#2017-04-13|1092.66
#2017-04-14|1085.48
#2017-04-17|1101.01
#2017-04-18|1096.95
#2017-04-19|1078.51
#2017-04-20|1076.05
#2017-04-21|1084.22
#2017-04-24|1089.06
#2017-04-25|1094.87
#2017-04-26|1098.66
#2017-04-27|1096.03
#2017-04-28|1087.42
#2017-05-01|1085.24
#2017-05-02|1086.41
#2017-05-03|1084.18
#2017-05-04|1080.34
#2017-05-05|1076.52
#2017-05-08|1094.07
#2017-05-09|1088.60
#2017-05-10|1086.18
#2017-05-11|1086.61
#2017-05-12|1092.66
#2017-05-15|1096.15
#2017-05-16|1103.24
#2017-05-17|1114.04
#2017-05-18|1113.77
#2017-05-19|1108.40
#2017-05-22|1116.79
#2017-05-23|1120.75
#2017-05-24|1114.53
#2017-05-25|1125.50
#2017-05-26|1123.05
#2017-05-29|1127.96
#2017-05-30|1129.05
#2017-05-31|1133.47
#2017-06-01|1142.01
#2017-06-02|1162.74
#2017-06-05|1165.35
#2017-06-06|1165.82
#2017-06-07|1168.36
#2017-06-08|1159.32
#2017-06-09|1148.58
#2017-06-12|1156.87
#2017-06-13|1165.61
#2017-06-14|1183.09
#2017-06-15|1174.20
#2017-06-16|1175.87
#2017-06-19|1180.35
#2017-06-20|1176.99
#2017-06-21|1178.83
#2017-06-22|1177.89
#2017-06-23|1176.82
#2017-06-26|1175.28
#2017-06-27|1162.78
#2017-06-28|1161.05
#2017-06-29|1165.65
#2017-06-30|1154.53
#2017-07-03|1146.99
#2017-07-04|1141.68
#2017-07-05|1135.80
#2017-07-06|1135.12
#2017-07-07|1121.49
#2017-07-10|1125.83
#2017-07-11|1130.65
#2017-07-12|1132.26
#2017-07-13|1134.95
#2017-07-14|1144.36
#2017-07-17|1139.30
#2017-07-18|1143.30
#2017-07-19|1147.29
#2017-07-20|1150.50
#2017-07-21|1148.92
#2017-07-24|1145.04
#2017-07-25|1140.02
#2017-07-26|1134.17
#2017-07-27|1142.88
#2017-07-28|1148.00
#2017-07-31|1153.00
#2017-08-01|1170.13
#2017-08-02|1168.05
#2017-08-03|1174.89
#2017-08-04|1168.64
#2017-08-07|1166.09
#2017-08-08|1169.27
#2017-08-09|1167.06
#2017-08-10|1174.56
#2017-08-11|1167.08
#2017-08-14|1159.83
#2017-08-15|1155.85
#2017-08-16|1164.69
#2017-08-17|1171.06
#2017-08-18|1172.49
#2017-08-21|1171.54
#2017-08-22|1163.19
#2017-08-23|1169.71
#2017-08-24|1160.51
#2017-08-25|1160.20
#2017-08-28|1161.36
#2017-08-29|1166.79
#2017-08-30|1158.96
#2017-08-31|1166.84
#2017-09-01|1174.70
#2017-09-04|1173.86
#2017-09-05|1173.60
#2017-09-06|1177.72
#2017-09-07|1185.61
#2017-09-08|1193.72
#2017-09-11|1194.57
#2017-09-12|1194.61
#2017-09-13|1190.65
#2017-09-14|1187.07
#2017-09-15|1177.47
#2017-09-18|1177.47
#2017-09-19|1187.17
#2017-09-20|1187.76
#2017-09-21|1181.64
#2017-09-22|1187.47
#2017-09-25|1188.81
#2017-09-26|1190.34
#2017-09-27|1186.57
#2017-09-28|1191.30
#2017-09-29|1193.24
#2017-10-02|1188.69
#2017-10-03|1194.90
#2017-10-04|1196.44
#2017-10-05|1192.52
#2017-10-06|1189.33
#2017-10-09|1187.42
#2017-10-10|1199.57
#2017-10-11|1201.39
#2017-10-12|1212.73
#2017-10-13|1224.38
#2017-10-16|1232.25
#2017-10-17|1227.29
#2017-10-18|1226.84
#2017-10-19|1231.50
#2017-10-20|1227.38
#2017-10-23|1225.42
#2017-10-24|1228.41
#2017-10-25|1222.50
#2017-10-26|1216.33
#2017-10-27|1216.07
#2017-10-30|1221.24
#2017-10-31|1222.90
#2017-11-01|1237.94
#2017-11-02|1240.29
#2017-11-03|1236.02
#2017-11-06|1241.42
#2017-11-07|1251.52
#2017-11-08|1264.98
#2017-11-09|1262.33
#2017-11-10|1254.28
#2017-11-13|1240.03
#2017-11-14|1232.30
#2017-11-15|1222.99
#2017-11-16|1230.13
#2017-11-17|1234.04
#2017-11-20|1237.39
#2017-11-21|1239.80
#2017-11-22|1243.51
#2017-11-23|1243.98
#2017-11-24|1243.50
#2017-11-27|1251.89
#2017-11-28|1248.81
#2017-11-29|1258.25
#2017-11-30|1272.75
#2017-12-01|1269.96
#2017-12-04|1264.10
#2017-12-05|1275.23
#2017-12-06|1266.45
#2017-12-07|1278.48
#2017-12-08|1288.70
#2017-12-11|1294.27
#2017-12-12|1288.03
#2017-12-13|1306.15
#2017-12-14|1308.49
#2017-12-15|1301.03
#2017-12-18|1304.21
#2017-12-19|1291.27
#2017-12-20|1289.92
#2017-12-21|1285.52
#2017-12-22|1286.63
#2017-12-25|1289.42
#2017-12-26|1291.00
#2017-12-27|1290.32
#2017-12-28|1291.61
#2017-12-29|1292.53
#2018-01-01|1292.53
#2018-01-02|1290.62
#2018-01-03|1290.68
#2018-01-04|1303.81
#2018-01-05|1302.01
#2018-01-08|1306.51
#2018-01-09|1316.25
#2018-01-10|1327.16
#2018-01-11|1330.37
#2018-01-12|1325.49
#2018-01-15|1345.51
#2018-01-16|1345.56
#2018-01-17|1352.15
#2018-01-18|1342.18
#2018-01-19|1354.52
#2018-01-22|1359.07
#2018-01-23|1374.95
#2018-01-24|1390.63
#2018-01-25|1391.14
#2018-01-26|1385.40
#2018-01-29|1374.34
#2018-01-30|1361.90
#2018-01-31|1347.63
#2018-02-01|1357.36
#2018-02-02|1339.77
#2018-02-05|1319.36
#2018-02-06|1278.41
#2018-02-07|1281.72
#2018-02-08|1286.57
#2018-02-09|1269.80
#2018-02-12|1271.42
#2018-02-13|1273.20
#2018-02-14|1279.02
#2018-02-15|1286.74
#2018-02-16|1295.79
#2018-02-19|1309.32
#2018-02-20|1307.12
#2018-02-21|1302.31
#2018-02-22|1291.09
#2018-02-23|1300.58
#2018-02-26|1304.77
#2018-02-27|1298.73
#2018-02-28|1297.35
#2018-03-01|1284.44
#2018-03-02|1278.40
#2018-03-05|1272.43
#2018-03-06|1283.01
#2018-03-07|1277.87
#2018-03-08|1286.18
#2018-03-09|1285.74
#2018-03-12|1302.98
#2018-03-13|1306.99
#2018-03-14|1303.80
#2018-03-15|1302.44
#2018-03-16|1298.81
#2018-03-19|1297.93
#2018-03-20|1295.01
#2018-03-21|1294.81
#2018-03-22|1300.09
#2018-03-23|1280.73
#2018-03-26|1281.46
#2018-03-27|1308.93
#2018-03-28|1293.91
#2018-03-29|1294.67
#2018-03-30|1295.86
#2018-04-02|1286.44
#2018-04-03|1292.36
#2018-04-04|1294.55
#2018-04-05|1303.67
#2018-04-06|1305.05
#2018-04-09|1317.86
#2018-04-10|1317.64
#2018-04-11|1306.73
#2018-04-12|1295.13
#2018-04-13|1298.60
#2018-04-16|1305.22
#2018-04-17|1309.02
#2018-04-18|1321.45
#2018-04-19|1321.85
#2018-04-20|1319.82
#2018-04-23|1305.17
#2018-04-24|1316.11
#2018-04-25|1315.31
#2018-04-26|1315.04
#2018-04-27|1336.26
#2018-04-30|1338.91
#2018-05-01|1337.45
#2018-05-02|1338.67
#2018-05-03|1342.99
#2018-05-04|1339.37
#2018-05-07|1345.66
#2018-05-08|1346.74
#2018-05-09|1334.97
#2018-05-10|1335.46
#2018-05-11|1350.26
#2018-05-14|1356.43
#2018-05-15|1347.72
#2018-05-16|1338.02
#2018-05-17|1335.11
#2018-05-18|1342.07
#2018-05-21|1342.24
#2018-05-22|1345.74
#2018-05-23|1345.70
#2018-05-24|1358.87
#2018-05-25|1370.62
#2018-05-28|1375.17
#2018-05-29|1376.72
#2018-05-30|1364.10
#2018-05-31|1375.47
#2018-06-01|1355.13
#2018-06-04|1367.74
#2018-06-05|1359.97
#2018-06-06|1371.81
#2018-06-07|1372.37
#2018-06-08|1376.51
#2018-06-11|1376.82
#2018-06-12|1394.78
#2018-06-13|1396.28
#2018-06-14|1388.14
#2018-06-15|1391.86
#2018-06-18|1388.42
#2018-06-19|1367.93
#2018-06-20|1374.75
#2018-06-21|1371.11
#2018-06-22|1374.49
#2018-06-25|1349.19
#2018-06-26|1350.05
#2018-06-27|1342.44
#2018-06-28|1330.16
#2018-06-29|1327.47
#2018-07-02|1296.78
#2018-07-03|1287.20
#2018-07-04|1298.72
#2018-07-05|1285.33
#2018-07-06|1289.58
#2018-07-09|1300.65
#2018-07-10|1289.17
#2018-07-11|1280.59
#2018-07-12|1279.88
#2018-07-13|1290.63
#2018-07-16|1292.86
#2018-07-17|1302.26
#2018-07-18|1307.83
#2018-07-19|1295.69
#2018-07-20|1311.45
#2018-07-23|1310.85
#2018-07-24|1314.91
#2018-07-25|1321.29
#2018-07-26|1332.19
#2018-07-27|1342.10
#2018-07-30|1336.72
#2018-07-31|1325.79
#2018-08-01|1316.84
#2018-08-02|1301.23
#2018-08-03|1294.30
#2018-08-06|1283.61
#2018-08-07|1299.31
#2018-08-08|1301.18
#2018-08-09|1302.47
#2018-08-10|1296.12
#2018-08-13|1272.80
#2018-08-14|1286.03
#2018-08-15|1277.78
#2018-08-16|1268.10
#2018-08-17|1269.53
#2018-08-20|1274.14
#2018-08-21|1271.64
#2018-08-22|1270.97
#2018-08-23|1262.35
#2018-08-24|1269.32
#2018-08-27|1284.90
#2018-08-28|1280.49
#2018-08-29|1277.40
#2018-08-30|1275.61
#2018-08-31|1281.26
#2018-09-03|1273.89
#2018-09-04|1275.21
#2018-09-05|1396.72
#2018-09-06|1249.61
#2018-09-07|1250.60
#2018-09-10|1239.31
#2018-09-11|1234.27
#2018-09-12|1236.14
#2018-09-13|1252.93
#2018-09-14|1246.55
#2018-09-17|1247.69
#2018-09-18|1274.49
#2018-09-19|1288.30
#2018-09-20|1280.54
#2018-09-21|1290.77
#2018-09-24|1283.56
#2018-09-25|1297.65
#2018-09-26|1295.81
#2018-09-27|1283.02
#2018-09-28|1282.09
#2018-10-01|1265.50
#2018-10-02|1265.21
#2018-10-03|1251.86
#2018-10-04|1245.23
#2018-10-05|1248.51
#2018-10-08|1243.76
#2018-10-09|1233.58
#2018-10-10|1246.92
#2018-10-11|1212.23
#2018-10-12|1206.11
#2018-10-15|1193.20
#2018-10-16|1191.76
#2018-10-17|1209.87
#2018-10-18|1214.81
#2018-10-19|1208.75
#2018-10-22|1213.31
#2018-10-23|1181.28
#2018-10-24|1181.83
#2018-10-25|1154.64
#2018-10-26|1162.95
#2018-10-29|1162.93
#2018-10-30|1161.79
#2018-10-31|1180.73
#2018-11-01|1179.59
#2018-11-02|1192.35
#2018-11-05|1180.94
#2018-11-06|1189.95
#2018-11-07|1194.90
#2018-11-08|1197.27
#2018-11-09|1203.34
#2018-11-12|1209.64
#2018-11-13|1195.00
#2018-11-14|1196.85
#2018-11-15|1216.36
#2018-11-16|1224.66
#2018-11-19|1226.35
#2018-11-20|1227.78
#2018-11-21|1218.09
#2018-11-22|1238.55
#2018-11-23|1238.59
#2018-11-26|1235.03
#2018-11-27|1238.54
#2018-11-28|1235.27
#2018-11-29|1241.60
#2018-11-30|1245.68
#2018-12-03|1269.90
#2018-12-04|1251.42
#2018-12-05|1243.36
#2018-12-06|1232.33
#2018-12-07|1243.83
#2018-12-10|1222.41
#2018-12-11|1218.81
#2018-12-12|1230.82
#2018-12-13|1236.06
#2018-12-14|1230.64
#2018-12-17|1247.06
#2018-12-18|1229.20
#2018-12-19|1238.56
#2018-12-20|1215.32
#2018-12-21|1197.71
#2018-12-24|1200.98
#2018-12-25|1172.15
#2018-12-26|1184.25
#2018-12-27|1227.03
#2018-12-28|1230.97
#2018-12-31|1240.69
#2019-01-01|1240.69
#2019-01-02|1232.98
#2019-01-03|1248.65
#2019-01-04|1251.60
#2019-01-07|1267.85
#2019-01-08|1252.83
#2019-01-09|1270.94
#2019-01-10|1283.08
#2019-01-11|1276.64
#2019-01-14|1272.31
#2019-01-15|1269.71
#2019-01-16|1271.03
#2019-01-17|1268.36
#2019-01-18|1273.64
#2019-01-21|1272.59
#2019-01-22|1277.32
#2019-01-23|1268.92
#2019-01-24|1264.44
#2019-01-25|1269.67
#2019-01-28|1261.73
#2019-01-29|1272.98
#2019-01-30|1267.64
#2019-01-31|1292.18
#2019-02-01|1294.50
#2019-02-04|1296.48
#2019-02-05|1299.55
#2019-02-06|1299.89
#2019-02-07|1291.37
#2019-02-08|1284.68
#2019-02-11|1279.09
#2019-02-12|1291.73
#2019-02-13|1291.17
#2019-02-14|1290.77
#2019-02-15|1287.72
#2019-02-18|1301.49
#2019-02-19|1315.26
#2019-02-20|1324.10
#2019-02-21|1334.42
#2019-02-22|1330.39
#2019-02-25|1332.66
#2019-02-26|1331.44
#2019-02-27|1335.31
#2019-02-28|1326.54
#2019-03-01|1324.26
#2019-03-04|1322.89
#2019-03-05|1317.45
#2019-03-06|1316.67
#2019-03-07|1319.78
#2019-03-08|1311.51
#2019-03-11|1318.42
#2019-03-12|1325.30
#2019-03-13|1316.89
#2019-03-14|1310.80
#2019-03-15|1324.71
#2019-03-18|1331.26
#2019-03-19|1324.84
#2019-03-20|1327.78
#2019-03-21|1335.58
#2019-03-22|1347.46
#2019-03-25|1319.42
#2019-03-26|1352.33
#2019-03-27|1360.12
#2019-03-28|1341.62
#2019-03-29|1353.80
#2019-04-01|1372.18
#2019-04-02|1355.97
#2019-04-03|1357.05
#2019-04-04|1340.45
#2019-04-05|1338.75
#2019-04-08|1340.18
#2019-04-09|1335.60
#2019-04-10|1331.46
#2019-04-11|1325.54
#2019-04-12|1323.40
#2019-04-15|1331.65
#2019-04-16|1325.21
#2019-04-17|1321.48
#2019-04-18|1314.86
#2019-04-19|1308.90
#2019-04-22|1316.80
#2019-04-23|1326.96
#2019-04-24|1321.25
#2019-04-25|1334.52
#2019-04-26|1328.75
#2019-04-29|1332.44
#2019-04-30|1330.76
#2019-05-01|1333.47
#2019-05-02|1333.80
#2019-05-03|1336.66
#2019-05-06|1327.37
#2019-05-07|1324.67
#2019-05-08|1306.05
#2019-05-09|1290.50
#2019-05-10|1298.55
#2019-05-13|1302.38
#2019-05-14|1289.72
#2019-05-15|1302.58
#2019-05-16|1311.82
#2019-05-17|1316.13
#2019-05-20|1322.55
#2019-05-21|1316.54
#2019-05-22|1302.70
#2019-05-23|1323.60
#2019-05-24|1331.72
#2019-05-27|1332.27
#2019-05-28|1325.26
#2019-05-29|1317.84
#2019-05-30|1306.03
#2019-05-31|1316.33
#2019-06-03|1319.60
#2019-06-04|1302.31
#2019-06-05|1325.85
#2019-06-06|1332.26
#2019-06-07|1334.72
#2019-06-10|1350.49
#2019-06-11|1345.86
#2019-06-12|1338.28
#2019-06-13|1332.84
#2019-06-14|1336.29
#2019-06-17|1327.70
#2019-06-18|1321.00
#2019-06-19|1339.05
#2019-06-20|1352.85
#2019-06-21|1335.53
#2019-06-24|1335.18
#2019-06-25|1339.28
#2019-06-26|1329.29
#2019-06-27|1338.49
#2019-06-28|1332.19
#2019-07-01|1337.18
#2019-07-02|1354.54
#2019-07-03|1358.23
#2019-07-04|1366.37
#2019-07-05|1358.79
#2019-07-08|1343.03
#2019-07-09|1341.30
#2019-07-10|1348.64
#2019-07-11|1353.41
#2019-07-12|1359.14
#2019-07-15|1358.23
#2019-07-16|1353.44
#2019-07-17|1361.80
#2019-07-18|1340.82
#2019-07-19|1363.76
#2019-07-22|1345.58
#2019-07-23|1349.89
#2019-07-24|1349.57
#2019-07-25|1343.70
#2019-07-26|1340.66
#2019-07-29|1341.31
#2019-07-30|1345.60
#2019-07-31|1335.69
#2019-08-01|1336.37
#2019-08-02|1331.80
#2019-08-05|1320.10
#2019-08-06|1314.42
#2019-08-07|1335.49
#2019-08-08|1335.56
#2019-08-09|1341.99
#2019-08-12|1342.92
#2019-08-13|1318.72
#2019-08-14|1320.60
#2019-08-15|1317.41
#2019-08-16|1321.42
#2019-08-19|1331.36
#2019-08-20|1339.56
#2019-08-21|1329.07
#2019-08-22|1330.51
#2019-08-23|1340.49
#2019-08-26|1325.40
#2019-08-27|1332.91
#2019-08-28|1338.42
#2019-08-29|1334.47
#2019-08-30|1342.90
#2019-09-02|1326.12
#2019-09-03|1334.84
#2019-09-04|1343.98
#2019-09-05|1349.75
#2019-09-06|1354.39
#2019-09-09|1362.00
#2019-09-10|1344.93
#2019-09-11|1358.07
#2019-09-12|1368.56
#2019-09-13|1391.86
#2019-09-16|1386.00
#2019-09-17|1381.45
#2019-09-18|1381.23
#2019-09-19|1394.92
#2019-09-20|1396.05
#2019-09-23|1397.91
#2019-09-24|1413.12
#2019-09-25|1408.35
#2019-09-26|1400.86
#2019-09-27|1393.23
#2019-09-30|1376.53
#2019-10-01|1384.36
#2019-10-02|1396.17
#2019-10-03|1386.70
#2019-10-04|1395.52
#2019-10-07|1400.27
#2019-10-08|1399.95
#2019-10-09|1398.83
#2019-10-10|1388.28
#2019-10-11|1386.65
#2019-10-14|1394.76
#2019-10-15|1403.64
#2019-10-16|1412.07
#2019-10-17|1403.80
#2019-10-18|1394.48
#2019-10-21|1399.39
#2019-10-22|1403.71
#2019-10-23|1413.48
#2019-10-24|1412.06
#2019-10-25|1416.96
#2019-10-28|1408.89
#2019-10-29|1405.03
#2019-10-30|1409.96
#2019-10-31|1405.20
#2019-11-01|1412.41
#2019-11-04|1412.57
#2019-11-05|1426.07
#2019-11-06|1422.07
#2019-11-07|1419.97
#2019-11-08|1414.34
#2019-11-11|1414.63
#2019-11-12|1414.25
#2019-11-13|1411.19
#2019-11-14|1401.05
#2019-11-15|1407.15
#2019-11-18|1417.10
#2019-11-19|1423.14
#2019-11-20|1425.84
#2019-11-21|1426.29
#2019-11-22|1423.41
#2019-11-25|1427.23
#2019-11-26|1429.12
#2019-11-27|1428.68
#2019-11-28|1414.57
#2019-11-29|1401.60
#2019-12-02|1412.96
#2019-12-03|1405.58
#2019-12-04|1401.02
#2019-12-05|1400.75
#2019-12-06|1402.20
#2019-12-09|1403.22
#2019-12-10|1392.23
#2019-12-11|1392.38
#2019-12-12|1396.97
#2019-12-13|1412.66
#2019-12-16|1408.13
#2019-12-17|1413.80
#2019-12-18|1411.15
#2019-12-19|1404.33
#2019-12-20|1401.50
#2019-12-23|1404.71
#2019-12-24|1403.21
#2019-12-25|1401.81
#2019-12-26|1402.04
#2019-12-27|1410.46
#2019-12-30|1408.25
#2019-12-31|1407.10
#2020-01-01|1407.10
#2020-01-02|1418.63
#2020-01-03|1416.27
#2020-01-06|1394.92
#2020-01-07|1416.70
#2020-01-08|1403.41
#2020-01-09|1412.51
#2020-01-10|1419.11
#2020-01-13|1416.23
#2020-01-14|1422.89
#2020-01-15|1419.88
#2020-01-16|1417.91
#2020-01-17|1418.33
#2020-01-20|1411.54
#2020-01-21|1395.26
#2020-01-22|1397.21
#2020-01-23|1386.85
#2020-01-24|1397.19
#2020-01-27|1372.50
#2020-01-28|1359.30
#2020-01-29|1354.44
#2020-01-30|1342.34
#2020-01-31|1344.79
#2020-02-03|1329.82
#2020-02-04|1338.38
#2020-02-05|1344.33
#2020-02-06|1366.93
#2020-02-07|1353.68
#2020-02-10|1339.15
#2020-02-11|1343.79
#2020-02-12|1348.62
#2020-02-13|1352.73
#2020-02-14|1334.64
#2020-02-17|1311.23
#2020-02-18|1302.26
#2020-02-19|1298.25
#2020-02-20|1275.02
#2020-02-21|1267.09
#2020-02-24|1265.13
#2020-02-25|1230.06
#2020-02-26|1208.04
#2020-02-27|1181.88
#2020-02-28|1169.65
#2020-03-02|1183.52
#2020-03-03|1182.84
#2020-03-04|1178.92
#2020-03-05|1196.68
#2020-03-06|1165.03
#2020-03-09|1133.90
#2020-03-10|1150.11
#2020-03-11|1125.20
#2020-03-12|1073.27
#2020-03-13|1024.52
#2020-03-16|1018.21
#2020-03-17|1043.93
#2020-03-18|1045.19
#2020-03-19|1062.82
#2020-03-20|1067.99
#2020-03-23|1052.24
#2020-03-24|1050.07
#2020-03-25|1107.49
#2020-03-26|1105.50
#2020-03-27|1141.44
#2020-03-30|1128.16
#2020-03-31|1104.05
#2020-04-01|1068.86
#2020-04-02|1050.90
#2020-04-03|1042.29
#2020-04-06|1069.88
#2020-04-07|1102.89
#2020-04-08|1140.95
#2020-04-09|1130.99
#2020-04-10|1128.77
#2020-04-13|1122.08
#2020-04-14|1142.36
#2020-04-15|1155.44
#2020-04-16|1138.54
#2020-04-17|1146.43
#2020-04-20|1136.33
#2020-04-21|1123.42
#2020-04-22|1123.05
#2020-04-23|1131.40
#2020-04-24|1120.24
#2020-04-27|1136.87
#2020-04-28|1142.07
#2020-04-29|1149.60
#2020-04-30|1139.70
#2020-05-01|1112.70
#2020-05-04|1103.69
#2020-05-05|1112.13
#2020-05-06|1116.59
#2020-05-07|1082.91
#2020-05-08|1127.20
#2020-05-11|1161.67
#2020-05-12|1146.63
#2020-05-13|1138.86
#2020-05-14|1127.40
#2020-05-15|1126.42
#2020-05-18|1128.00
#2020-05-19|1155.88
#2020-05-20|1175.34
#2020-05-21|1153.08
#2020-05-22|1143.25
#2020-05-25|1175.43
#2020-05-26|1219.46
#2020-05-27|1201.94
#2020-05-28|1214.75
#2020-05-29|1195.40
#2020-06-01|1198.59
#2020-06-02|1203.60
#2020-06-03|1210.98
#2020-06-04|1209.50
#2020-06-05|1217.23
#2020-06-08|1235.89
#2020-06-09|1250.62
#2020-06-10|1248.40
#2020-06-11|1225.58
#2020-06-12|1204.20
#2020-06-15|1166.98
#2020-06-16|1197.52
#2020-06-17|1184.68
#2020-06-18|1176.45
#2020-06-19|1181.77
#2020-06-22|1159.15
#2020-06-23|1181.57
#2020-06-24|1166.47
#2020-06-25|1142.43
#2020-06-26|1146.58
#2020-06-29|1115.36
#2020-06-30|1121.24
#2020-07-01|1113.58
#2020-07-02|1126.84
#2020-07-03|1122.42
#2020-07-06|1136.41
#2020-07-07|1112.98
#2020-07-08|1099.73
#2020-07-09|1088.51
#2020-07-10|1075.81
#2020-07-13|1088.29
#2020-07-14|1082.15
#2020-07-15|1105.14
#2020-07-16|1107.93
#2020-07-17|1100.65
#2020-07-20|1082.52
#2020-07-21|1091.35
#2020-07-22|1069.76
#2020-07-23|1072.15
#2020-07-24|1072.26
#2020-07-27|1080.59
#2020-07-28|1062.03
#2020-07-29|1049.74
#2020-07-30|1015.49
#2020-07-31| 990.69
#2020-08-03| 977.10
#2020-08-04|1039.41
#2020-08-05|1029.10
#2020-08-06|1018.03
#2020-08-07|1032.94
#2020-08-10|1041.91
#2020-08-11|1083.96
#2020-08-12|1099.68
#2020-08-13|1102.47
#2020-08-14|1104.25
#2020-08-17|1096.33
#2020-08-18|1100.18
#2020-08-19|1108.57
#2020-08-20|1097.83
#2020-08-21|1112.92
#2020-08-24|1103.94
#2020-08-25|1128.30
#2020-08-26|1127.73
#2020-08-27|1108.30
#2020-08-28|1134.19
#2020-08-31|1143.32
#2020-09-01|1135.68
#2020-09-02|1133.46
#2020-09-03|1141.63
#2020-09-04|1130.57
#2020-09-07|1138.87
#2020-09-08|1147.70
#2020-09-09|1135.69
#2020-09-10|1147.52
#2020-09-11|1170.63
#2020-09-14|1180.58
#2020-09-15|1165.87
#2020-09-16|1166.60
#2020-09-17|1140.89
#2020-09-18|1156.34
#2020-09-21|1134.00
#2020-09-22|1118.36
#2020-09-23|1127.99
#2020-09-24|1109.91
#2020-09-25|1103.43
#2020-09-28|1107.61
#2020-09-29|1109.45
#2020-09-30|1094.08
#2020-10-01|1099.17
#2020-10-02|1093.22
#2020-10-05|1108.77
#2020-10-06|1115.34
#2020-10-07|1118.17
#2020-10-08|1112.24
#2020-10-09|1107.86
#2020-10-12|1113.33
#2020-10-13|1115.86
#2020-10-14|1107.64
#2020-10-15|1098.17
#2020-10-16|1088.58
#2020-10-19|1099.44
#2020-10-20|1091.62
#2020-10-21|1112.17
#2020-10-22|1115.99
#2020-10-23|1125.54
#2020-10-26|1124.99
#2020-10-27|1111.22
#2020-10-28|1106.15
#2020-10-29|1088.06
#2020-10-30|1057.64
#2020-11-02|1080.83
#2020-11-03|1101.84
#2020-11-04|1117.25
#2020-11-05|1148.95
#2020-11-06|1158.55
#2020-11-09|1163.96
#2020-11-10|1235.25
#2020-11-11|1246.49
#2020-11-12|1240.06
#2020-11-13|1224.54
#2020-11-16|1257.74
#2020-11-17|1274.10
#2020-11-18|1279.24
#2020-11-19|1280.52
#2020-11-20|1272.90
#2020-11-23|1257.60
#2020-11-24|1290.19
#2020-11-25|1308.55
#2020-11-26|1294.69
#2020-11-27|1296.61
#2020-11-30|1258.78
#2020-12-01|1272.80
#2020-12-02|1272.53
#2020-12-03|1288.80
#2020-12-04|1291.89
#2020-12-07|1285.74
#2020-12-08|1278.40
#2020-12-09|1283.33
#2020-12-10|1287.81
#2020-12-11|1292.16
#2020-12-14|1286.79
#2020-12-15|1263.32
#2020-12-16|1271.55
#2020-12-17|1272.06
#2020-12-18|1250.15
#2020-12-21|1236.02
#2020-12-22|1208.54
#2020-12-23|1223.80
#2020-12-24|1236.13
#2020-12-25|1237.26
#2020-12-28|1232.19
#2020-12-29|1257.72
#2020-12-30|1271.81
#2020-12-31|1267.84
#2021-01-01|1267.84
#2021-01-04|1251.58
#2021-01-05|1241.61
#2021-01-06|1236.22
#2021-01-07|1237.97
#2021-01-08|1248.95
#2021-01-11|1232.16
#2021-01-12|1233.58
#2021-01-13|1240.81
#2021-01-14|1244.40
#2021-01-15|1222.56
#2021-01-18|1214.12
#2021-01-19|1234.92
#2021-01-20|1235.79
#2021-01-21|1245.22
#2021-01-22|1233.19
#2021-01-25|1237.14
#2021-01-26|1228.38
#2021-01-27|1220.63
#2021-01-28|1214.74
#2021-01-29|1213.51
#2021-02-01|1217.41
#2021-02-02|1248.03
#2021-02-03|1271.04
#2021-02-04|1265.17
#2021-02-05|1302.57
#2021-02-08|1335.72
#2021-02-09|1341.00
#2021-02-10|1339.88
#2021-02-11|1338.40
#2021-02-12|1331.79
#2021-02-15|1335.09
#2021-02-16|1334.18
#2021-02-17|1357.19
#2021-02-18|1361.14
#2021-02-19|1339.07
#2021-02-22|1366.08
#2021-02-23|1395.82
#2021-02-24|1394.15
#2021-02-25|1399.62
#2021-02-26|1345.64
#2021-03-01|1363.35
#2021-03-02|1341.88
#2021-03-03|1363.57
#2021-03-04|1356.45
#2021-03-05|1342.64
#2021-03-08|1315.64
#2021-03-09|1343.55
#2021-03-10|1345.23
#2021-03-11|1348.22
#2021-03-12|1340.87
#2021-03-15|1361.02
#2021-03-16|1387.06
#2021-03-17|1392.24
#2021-03-18|1397.42
#2021-03-19|1378.08
#2021-03-22|1373.94
#2021-03-23|1351.47
#2021-03-24|1311.20
#2021-03-25|1325.89
#2021-03-26|1338.99
#2021-03-29|1343.44
#2021-03-30|1332.28
#2021-03-31|1322.35
#2021-04-01|1324.19
#2021-04-02|1332.71
#2021-04-05|1339.70
#2021-04-06|1337.91
#2021-04-07|1348.16
#2021-04-08|1341.66
#2021-04-09|1330.07
#2021-04-12|1318.04
#2021-04-13|1305.55
#2021-04-14|1314.93
#2021-04-15|1310.33
#2021-04-16|1308.07
#2021-04-19|1303.62
#2021-04-20|1298.53
#2021-04-21|1277.77
#2021-04-22|1289.92
#2021-04-23|1289.53
#2021-04-26|1313.44
#2021-04-27|1312.83
#2021-04-28|1308.94
#2021-04-29|1315.15
#2021-04-30|1302.42
#2021-05-03|1301.79
#2021-05-04|1302.04
#2021-05-05|1290.53
#2021-05-06|1289.58
#2021-05-07|1293.90
#2021-05-10|1304.88
#2021-05-11|1283.95
#2021-05-12|1264.00
#2021-05-13|1239.07
#2021-05-14|1259.02
#2021-05-17|1270.87
#2021-05-18|1289.54
#2021-05-19|1279.14
#2021-05-20|1273.12
#2021-05-21|1273.50
#2021-05-24|1282.98
#2021-05-25|1299.29
#2021-05-26|1325.22
#2021-05-27|1322.87
#2021-05-28|1338.59
#2021-05-31|1329.42
#2021-06-01|1337.01
#2021-06-02|1355.80
#2021-06-03|1349.38
#2021-06-04|1357.66
#2021-06-07|1346.17
#2021-06-08|1348.69
#2021-06-09|1353.77
#2021-06-10|1344.86
#2021-06-11|1343.65
#2021-06-14|1342.94
#2021-06-15|1334.42
#2021-06-16|1327.25
#2021-06-17|1323.05
#2021-06-18|1317.97
#2021-06-21|1312.80
#2021-06-22|1323.07
#2021-06-23|1317.46
#2021-06-24|1299.00
#2021-06-25|1307.41
#2021-06-28|1295.27
#2021-06-29|1283.53
#2021-06-30|1288.63
#2021-07-01|1280.67
#2021-07-02|1287.43
#2021-07-05|1298.11
#2021-07-06|1306.32
#2021-07-07|1294.55
#2021-07-08|1270.49
#2021-07-09|1267.95
#2021-07-12|1272.20
#2021-07-13|1273.51
#2021-07-14|1263.65
#2021-07-15|1257.36
#2021-07-16|1249.53
#2021-07-19|1229.79
#2021-07-20|1209.58
#2021-07-21|1210.87
#2021-07-22|1230.06
#2021-07-23|1218.72
#2021-07-26|1210.15
#2021-07-27|1218.19
#2021-07-28|1205.32
#2021-07-29|1206.57
#2021-07-30|1190.94
#2021-08-02|1192.22
#2021-08-03|1184.70
#2021-08-04|1168.74
#2021-08-05|1172.63
#2021-08-06|1170.72
#2021-08-09|1169.01
#2021-08-10|1189.75
#2021-08-11|1193.68
#2021-08-12|1191.10
#2021-08-13|1195.79
#2021-08-16|1194.63
#2021-08-17|1169.84
#2021-08-18|1173.61
#2021-08-19|1159.69
#2021-08-20|1152.56
#2021-08-23|1170.26
#2021-08-24|1211.56
#2021-08-25|1223.95
#2021-08-26|1234.01
#2021-08-27|1228.96
#2021-08-30|1247.45
#2021-08-31|1244.20
#2021-09-01|1253.45
#2021-09-02|1253.82
#2021-09-03|1264.31
#2021-09-06|1272.38
#2021-09-07|1278.33
#2021-09-08|1282.95
#2021-09-09|1271.69
#2021-09-10|1273.56
#2021-09-13|1262.57
#2021-09-14|1272.04
#2021-09-15|1212.57
#2021-09-16|1198.46
#2021-09-17|1204.99
#2021-09-20|1197.69
#2021-09-21|1219.56
#2021-09-22|1212.52
#2021-09-23|1224.47
#2021-09-24|1221.12
#2021-09-27|1231.39
#2021-09-28|1215.46
#2021-09-29|1224.49
#2021-09-30|1239.49
#2021-10-01|1225.57
#2021-10-04|1254.84
#2021-10-05|1234.76
#2021-10-06|1207.74
#2021-10-07|1201.94
#2021-10-08|1203.13
#2021-10-11|1216.21
#2021-10-12|1208.59
#2021-10-13|1211.09
#2021-10-14|1216.40
#2021-10-15|1221.42
#2021-10-18|1219.88
#2021-10-19|1217.89
#2021-10-20|1232.79
#2021-10-21|1230.83
#2021-10-22|1234.95
#2021-10-25|1228.81
#2021-10-26|1232.92
#2021-10-27|1236.92
#2021-10-28|1234.09
#2021-10-29|1221.28
#2021-11-01|1231.10
#2021-11-02|1232.43
#2021-11-03|1231.54
#2021-11-04|1231.63
#2021-11-05|1232.23
#2021-11-08|1264.62
#2021-11-09|1260.45
#2021-11-10|1248.02
#2021-11-11|1251.72
#2021-11-12|1251.56
#2021-11-15|1262.67
#2021-11-16|1270.34
#2021-11-17|1258.65
#2021-11-18|1254.34
#2021-11-19|1237.03
#2021-11-22|1241.99
#2021-11-23|1239.92
#2021-11-24|1230.81
#2021-11-25|1233.10
#2021-11-26|1192.73
#2021-11-29|1149.76
#2021-11-30|1141.23
#2021-12-01|1129.49
#2021-12-02|1128.73
#2021-12-03|1147.77
#2021-12-06|1135.91
#2021-12-07|1171.27
#2021-12-08|1185.88
#2021-12-09|1191.06
#2021-12-10|1179.64
#2021-12-13|1173.45
#2021-12-14|1150.20
#2021-12-15|1157.23
#2021-12-16|1190.15
#2021-12-17|1157.70
#2021-12-20|1144.07
#2021-12-21|1157.54
#2021-12-22|1165.14
#2021-12-23|1177.01
#2021-12-24|1182.36
#2021-12-27|1180.92
#2021-12-28|1184.87
#2021-12-29|1189.84
#2021-12-30|1177.56
#2021-12-31|1176.65
#2022-01-03|1172.14
#2022-01-04|1184.66
#2022-01-05|1168.70
#2022-01-06|1132.76
#2022-01-07|1135.00
#2022-01-10|1137.07
#2022-01-11|1153.76
#2022-01-12|1167.83
#2022-01-13|1165.87
#2022-01-14|1163.59
#2022-01-17|1180.80
#2022-01-18|1180.27
#2022-01-19|1172.73
#2022-01-20|1185.11
#2022-01-21|1189.33
#2022-01-24|1174.87
#2022-01-25|1154.68
#2022-01-26|1156.25
#2022-01-27|1126.80
#2022-01-28|1146.18
#2022-01-31|1171.51
#2022-02-01|1183.76
#2022-02-02|1204.01
#2022-02-03|1200.24
#2022-02-04|1225.93
#2022-02-07|1232.12
#2022-02-08|1261.75
#2022-02-09|1266.06
#2022-02-10|1271.21
#2022-02-11|1263.51
#2022-02-14|1255.29
#2022-02-15|1239.99
#2022-02-16|1280.06
#2022-02-17|1285.03
#2022-02-18|1256.46
#2022-02-21|1247.13
#2022-02-22|1212.94
#2022-02-23|1217.03
#2022-02-24|1173.12
#2022-02-25|1189.67
#2022-02-28|1190.59
#2022-03-01|1207.10
#2022-03-02|1184.66
#2022-03-03|1197.94
#2022-03-04|1176.08
#2022-03-07|1128.76
#2022-03-08|1119.33
#2022-03-09|1129.17
#2022-03-10|1168.56
#2022-03-11|1147.31
#2022-03-14|1142.49
#2022-03-15|1132.36
#2022-03-16|1188.01
#2022-03-17|1211.21
#2022-03-18|1211.44
#2022-03-21|1206.63
#2022-03-22|1204.20
#2022-03-23|1222.22
#2022-03-24|1229.15
#2022-03-25|1221.36
#2022-03-28|1208.31
#2022-03-29|1222.77
#2022-03-30|1234.07
#2022-03-31|1233.15
#2022-04-01|1229.76
#2022-04-04|1221.90
#2022-04-05|1216.09
#2022-04-06|1202.54
#2022-04-07|1175.14
#2022-04-08|1166.65
#2022-04-11|1152.59
#2022-04-12|1158.21
#2022-04-13|1157.44
#2022-04-14|1182.34
#2022-04-15|1176.29
#2022-04-18|1161.75
#2022-04-19|1138.41
#2022-04-20|1166.89
#2022-04-21|1160.60
#2022-04-22|1144.58
#2022-04-25|1130.33
#2022-04-26|1135.31
#2022-04-27|1116.27
#2022-04-28|1070.69
#2022-04-29|1087.56
#2022-05-02|1075.67
#2022-05-03|1082.02
#2022-05-04|1079.60
#2022-05-05|1076.47
#2022-05-06|1049.70
#2022-05-09|1015.15
#2022-05-10| 990.26
#2022-05-11|1006.07
#2022-05-12| 976.43
#2022-05-13| 995.17
#2022-05-16|1010.20
#2022-05-17|1017.31
#2022-05-18|1030.77
#2022-05-19|1032.35
#2022-05-20|1049.65
#2022-05-23|1059.27
#2022-05-24|1052.77
#2022-05-25|1055.80
#2022-05-26|1063.61
#2022-05-27|1085.48
#2022-05-30|1094.64
#2022-05-31|1071.91
#2022-06-01|1069.40
#2022-06-02|1063.35
#2022-06-03|1058.03
#2022-06-06|1067.60
#2022-06-07|1055.52
#2022-06-08|1060.89
#2022-06-09|1050.55
#2022-06-10|1038.37
#2022-06-13|1015.74
#2022-06-14|1001.93
#2022-06-15| 990.91
#2022-06-16| 998.01
#2022-06-17| 979.55
#2022-06-20| 988.93
#2022-06-21|1003.16
#2022-06-22| 987.05
#2022-06-23| 997.27
#2022-06-24|1003.01
#2022-06-27|1019.66
#2022-06-28|1031.05
#2022-06-29|1029.47
#2022-06-30|1030.18
#2022-07-01|1015.33
#2022-07-04|1023.34
#2022-07-05|1019.76
#2022-07-06|1012.41
#2022-07-07|1019.56
#2022-07-08|1021.99
#2022-07-11|1005.42
#2022-07-12| 998.52
#2022-07-13|1006.78
#2022-07-14| 997.69
#2022-07-15|1001.83
#2022-07-18|1011.07
#2022-07-19|1006.13
#2022-07-20|1026.02
#2022-07-21|1025.81
#2022-07-22|1036.59
#2022-07-25|1039.01
#2022-07-26|1038.29
#2022-07-27|1042.36
#2022-07-28|1058.41
#2022-07-29|1072.12
#2022-08-01|1101.16
#2022-08-02|1089.05
#2022-08-03|1076.86
#2022-08-04|1092.24
#2022-08-05|1083.40
#2022-08-08|1079.38
#2022-08-09|1082.66
#2022-08-10|1087.16
#2022-08-11|1095.48
#2022-08-12|1091.45
#2022-08-15|1099.09
#2022-08-16|1099.09
#2022-08-17|1096.03
#2022-08-18|1087.09
#2022-08-19|1068.57
#2022-08-22|1060.06
#2022-08-23|1067.11
#2022-08-24|1057.76
#2022-08-25|1068.44
#2022-08-26|1070.81
#2022-08-29|1046.81
#2022-08-30|1057.93
#2022-08-31|1072.66
#2022-09-01|1046.07
#2022-09-02|1046.73
#2022-09-05|1028.37
#2022-09-06| 997.54
#2022-09-07| 985.93
#2022-09-08|1010.21
#2022-09-09|1023.62
#2022-09-12|1039.83
#2022-09-13|1043.95
#2022-09-14|1037.77
#2022-09-15|1037.42
#2022-09-16|1041.59
#2022-09-19|1036.32
#2022-09-20|1046.35
#2022-09-21|1030.25
#2022-09-22|1034.49
#2022-09-23|1011.35
#2022-09-26|1009.99
#2022-09-27|1020.11
#2022-09-28|1003.15
#2022-09-29|1013.43
#2022-09-30|1000.21
#2022-10-03| 994.64
#2022-10-04|1011.03
#2022-10-05|1025.07
#2022-10-06|1025.75
#2022-10-07|1022.44
#2022-10-10|1002.03
#2022-10-11| 994.36
#2022-10-12| 993.95
#2022-10-13| 976.77
#2022-10-14| 984.47
#2022-10-17| 981.81
#2022-10-18| 993.15
#2022-10-19| 985.55
#2022-10-20| 985.50
#2022-10-21| 964.81
#2022-10-24| 959.01
#2022-10-25| 970.32
#2022-10-26| 983.02
#2022-10-27| 984.48
#2022-10-28| 980.60
#2022-10-31| 984.92
#2022-11-01|1010.32
#2022-11-02|1018.36
#2022-11-03|1003.46
#2022-11-04|1020.42
#2022-11-07|1026.18
#2022-11-08|1038.75
#2022-11-09|1021.12
#2022-11-10|1041.71
#2022-11-11|1077.89
#2022-11-14|1061.10
#2022-11-15|1075.71
#2022-11-16|1066.16
#2022-11-17|1070.23
#2022-11-18|1065.96
#2022-11-21|1046.76
#2022-11-22|1052.33
#2022-11-23|1064.57
#2022-11-24|1078.00
#2022-11-25|1073.19
#2022-11-28|1074.86
#2022-11-29|1089.22
#2022-11-30|1088.87
#2022-12-01|1117.00
#2022-12-02|1105.75
#2022-12-05|1123.41
#2022-12-06|1116.72
#2022-12-07|1112.20
#2022-12-08|1124.71
#2022-12-09|1131.88
#2022-12-12|1117.65
#2022-12-13|1146.68
#2022-12-14|1142.90
#2022-12-15|1117.52
#2022-12-16|1120.02
#2022-12-19|1100.46
#2022-12-20|1098.68
#2022-12-21|1097.06
#2022-12-22|1109.96
#2022-12-23|1094.67
#2022-12-26|1097.66
#2022-12-27|1111.19
#2022-12-28|1113.37
#2022-12-29|1107.29
#2022-12-30|1113.90
#2023-01-02|1113.47
#2023-01-03|1124.19
#2023-01-04|1120.83
#2023-01-05|1108.25
#2023-01-06|1116.31
#2023-01-09|1134.13
#2023-01-10|1141.13
#2023-01-11|1135.78
#2023-01-12|1144.52
#2023-01-13|1170.34
#2023-01-16|1169.04
#2023-01-17|1166.13
#2023-01-18|1181.95
#2023-01-19|1183.47
#2023-01-20|1192.38
#2023-01-23|1199.12
#2023-01-24|1214.72
#2023-01-25|1223.91
#2023-01-26|1219.97
#2023-01-27|1222.45
#2023-01-30|1208.41
#2023-01-31|1221.83
#2023-02-01|1236.39
#2023-02-02|1235.18
#2023-02-03|1222.62
#2023-02-06|1204.93
#2023-02-07|1208.98
#2023-02-08|1219.00
#2023-02-09|1228.83
#2023-02-10|1210.80
#2023-02-13|1201.34
#2023-02-14|1209.92
#2023-02-15|1195.92
#2023-02-16|1195.80
#2023-02-17|1184.98
#2023-02-20|1187.00
#2023-02-21|1170.95
#2023-02-22|1161.81
#2023-02-23|1158.10
#2023-02-24|1161.30
#2023-02-27|1162.31
#2023-02-28|1174.68
#2023-03-01|1184.67
#2023-03-02|1178.51
#2023-03-03|1184.87
#2023-03-06|1192.57
#2023-03-07|1188.96
#2023-03-08|1188.22
#2023-03-09|1203.54
#2023-03-10|1184.39
#2023-03-13|1190.71
#2023-03-14|1171.05
#2023-03-15|1168.22
#2023-03-16|1162.73
#2023-03-17|1192.33
#2023-03-20|1173.02
#2023-03-21|1177.59
#2023-03-22|1194.26
#2023-03-23|1205.73
#2023-03-24|1201.75
#2023-03-27|1197.86
#2023-03-28|1202.60
#2023-03-29|1199.77
#2023-03-30|1214.97
#2023-03-31|1220.84
#2023-04-03|1246.82
#2023-04-04|1254.16
#2023-04-05|1254.14
#2023-04-06|1232.92
#2023-04-07|1242.48
#2023-04-10|1242.46
#2023-04-11|1252.37
#2023-04-12|1259.07
#2023-04-13|1259.52
#2023-04-14|1244.57
#2023-04-17|1251.86
#2023-04-18|1260.28
#2023-04-19|1267.92
#2023-04-20|1277.77
#2023-04-21|1259.98
#2023-04-24|1264.05
#2023-04-25|1252.27
#2023-04-26|1248.57
#2023-04-27|1240.67
#2023-04-28|1244.03
#2023-05-01|1253.39
#2023-05-02|1260.09
#2023-05-03|1257.72
#2023-05-04|1262.85
#2023-05-05|1256.11
#2023-05-08|1256.04
#2023-05-09|1247.19
#2023-05-10|1248.89
#2023-05-11|1256.36
#2023-05-12|1260.92
#2023-05-15|1264.85
#2023-05-16|1270.91
#2023-05-17|1272.57
#2023-05-18|1266.39
#2023-05-19|1274.99
#2023-05-22|1289.56
#2023-05-23|1278.32
#2023-05-24|1236.57
#2023-05-25|1229.99
#2023-05-26|1245.97
#2023-05-29|1246.30
#2023-05-30|1243.62
#2023-05-31|1231.69
#2023-06-01|1240.73
#2023-06-02|1258.73
#2023-06-05|1269.82
#2023-06-06|1266.04
#2023-06-07|1269.03
#2023-06-08|1267.80
#2023-06-09|1279.69
#2023-06-12|1277.88
#2023-06-13|1286.96
#2023-06-14|1302.68
#2023-06-15|1302.23
#2023-06-16|1305.34
#2023-06-19|1296.69
#2023-06-20|1295.78
#2023-06-21|1294.61
#2023-06-22|1283.52
#2023-06-23|1266.13
#2023-06-26|1264.07
#2023-06-27|1279.08
#2023-06-28|1299.32
#2023-06-29|1289.42
#2023-06-30|1280.54
#2023-07-03|1303.40
#2023-07-04|1303.42
#2023-07-05|1295.47
#2023-07-06|1279.56
#2023-07-07|1283.11
#2023-07-10|1282.37
#2023-07-11|1304.40
#2023-07-12|1314.91
#2023-07-13|1337.77
#2023-07-14|1339.88
#2023-07-17|1336.80
#2023-07-18|1320.13
#2023-07-19|1315.83
#2023-07-20|1310.52
#2023-07-21|1299.95
#2023-07-24|1308.07
#2023-07-25|1309.06
#2023-07-26|1316.60
#2023-07-27|1336.50
#2023-07-28|1335.58
#2023-07-31|1325.55
#2023-08-01|1312.83
#2023-08-02|1280.52
#2023-08-03|1284.33
#2023-08-04|1295.07
#2023-08-07|1294.52
#2023-08-08|1290.71
#2023-08-09|1294.75
#2023-08-10|1305.15
#2023-08-11|1297.96
#2023-08-14|1281.19
#2023-08-15|1284.79
#2023-08-16|1261.74
#2023-08-17|1246.82
#2023-08-18|1224.15
#2023-08-21|1219.25
#2023-08-22|1222.53
#2023-08-23|1230.65
#2023-08-24|1231.25
#2023-08-25|1217.52
#2023-08-28|1221.61
#2023-08-29|1230.87
#2023-08-30|1231.53
#2023-08-31|1248.03
#2023-09-01|1246.10
#2023-09-04|1248.83
#2023-09-05|1234.42
#2023-09-06|1229.87
#2023-09-07|1226.04
#2023-09-08|1214.90
#2023-09-11|1220.34
#2023-09-12|1225.73
#2023-09-13|1218.75
#2023-09-14|1222.21
#2023-09-15|1225.59
#2023-09-18|1225.24
#2023-09-19|1213.92
#2023-09-20|1215.65
#2023-09-21|1198.39
#2023-09-22|1202.85
#2023-09-25|1185.64
#2023-09-26|1184.80
#2023-09-27|1180.85
#2023-09-28|1155.86
#2023-09-29|1163.87
#2023-10-02|1153.78
#2023-10-03|1137.37
#2023-10-04|1127.60
#2023-10-05|1141.25
#2023-10-06|1145.26
#2023-10-09|1144.03
#2023-10-10|1149.25
#2023-10-11|1146.72
#2023-10-12|1144.25
#2023-10-13|1122.63
#2023-10-16|1097.61
#2023-10-17|1105.21
#2023-10-18|1097.36
#2023-10-19|1077.51
#2023-10-20|1082.15
#2023-10-23|1082.67
#2023-10-24|1096.07
#2023-10-25|1106.07
#2023-10-26|1096.37
#2023-10-27|1106.63
#2023-10-30|1110.80
#2023-10-31|1112.78
#2023-11-01|1132.96
#2023-11-02|1151.80
#2023-11-03|1170.03
#2023-11-06|1188.69
#2023-11-07|1157.50
#2023-11-08|1150.41
#2023-11-09|1160.96
#2023-11-10|1141.56
#2023-11-13|1147.58
#2023-11-14|1156.65
#2023-11-15|1168.92
#2023-11-16|1169.30
#2023-11-17|1188.00
#2023-11-20|1195.68
#2023-11-21|1200.54
#2023-11-22|1191.10
#2023-11-23|1192.27
#2023-11-24|1178.85
#2023-11-27|1167.48
#2023-11-28|1173.38
#2023-11-29|1161.28
#2023-11-30|1168.00
#2023-12-01|1171.03
#2023-12-04|1172.61
#2023-12-05|1165.50
#2023-12-06|1181.97
#2023-12-07|1199.24
#2023-12-08|1202.81
#2023-12-11|1198.22
#2023-12-12|1202.44
#2023-12-13|1200.82
#2023-12-14|1221.08
#2023-12-15|1234.01
#2023-12-18|1224.35
#2023-12-19|1223.70
#2023-12-20|1235.34
#2023-12-21|1233.96
#2023-12-22|1232.95
#2023-12-25|1237.87
#2023-12-26|1230.37
#2023-12-27|1237.39
#2023-12-28|1252.89
#2023-12-29|1251.39
#2024-01-01|1251.39
#2024-01-02|1248.42
#2024-01-03|1230.43
#2024-01-04|1216.90
#2024-01-05|1224.13
#2024-01-08|1218.85
#2024-01-09|1222.44
#2024-01-10|1229.62
#2024-01-11|1229.38
#2024-01-12|1240.33
#2024-01-15|1230.51
#2024-01-16|1230.60
#2024-01-17|1216.79
#2024-01-18|1215.67
#2024-01-19|1227.48
#2024-01-22|1231.44
#2024-01-23|1224.10
#2024-01-24|1230.21
#2024-01-25|1236.66
#2024-01-26|1227.38
#2024-01-29|1239.64
#2024-01-30|1237.16
#2024-01-31|1247.06
#2024-02-01|1252.87
#2024-02-02|1244.66
#2024-02-05|1220.01
#2024-02-06|1217.75
#2024-02-07|1215.86
#2024-02-08|1206.67
#2024-02-09|1215.07
#2024-02-12|1215.39
#2024-02-13|1215.46
#2024-02-14|1216.73
#2024-02-15|1230.57
#2024-02-16|1239.86
#2024-02-19|1253.35
#2024-02-20|1246.71
#2024-02-21|1234.03
#2024-02-22|1223.99
#2024-02-23|1220.94
#2024-02-26|1216.09
#2024-02-27|1210.47
#2024-02-28|1207.89
#2024-02-29|1223.04
#2024-03-01|1220.89
#2024-03-04|1196.10
#2024-03-05|1191.60
#2024-03-06|1193.49
#2024-03-07|1199.93
#2024-03-08|1192.00
#2024-03-11|1182.12
#2024-03-12|1186.40
#2024-03-13|1187.98
#2024-03-14|1179.53
#2024-03-15|1164.65
#2024-03-18|1175.96
#2024-03-19|1169.67
#2024-03-20|1164.64
#2024-03-21|1174.21
#2024-03-22|1174.88
#2024-03-25|1165.60
#2024-03-26|1162.36
#2024-03-27|1162.89
#2024-03-28|1152.39
#2024-03-29|1156.73
#2024-04-01|1158.12
#2024-04-02|1150.71
#2024-04-03|1138.02
#2024-04-04|1140.23
#2024-04-05|1136.47
#2024-04-08|1139.97
#2024-04-09|1151.53
#2024-04-10|1148.99
#2024-04-11|1131.73
#2024-04-12|1127.53
#2024-04-15|1111.39
#2024-04-16|1085.65
#2024-04-17|1060.93
#2024-04-18|1073.46
#2024-04-19|1059.57
#2024-04-22|1083.68
#2024-04-23|1093.57
#2024-04-24|1094.63
#2024-04-25|1079.05
#2024-04-26|1078.23
#2024-04-29|1082.52
#2024-04-30|1052.49
#2024-05-01|1050.07
#2024-05-02|1061.85
#2024-05-03|1080.07
#2024-05-06|1075.77
#2024-05-07|1074.82
#2024-05-08|1068.54
#2024-05-09|1068.51
#2024-05-10|1079.95
#2024-05-13|1094.90
#2024-05-14|1098.39
#2024-05-15|1096.43
#2024-05-16|1123.18
#2024-05-17|1129.15
#2024-05-20|1140.29
#2024-05-21|1133.57
#2024-05-22|1121.86
#2024-05-23|1113.57
#2024-05-24|1103.09
#2024-05-27|1108.62
#2024-05-28|1102.83
#2024-05-29|1073.47
#2024-05-30|1074.57
#2024-05-31|1081.25
#2024-06-03|1098.87
#2024-06-04|1110.47
#2024-06-05|1109.85
#2024-06-06|1110.47
#2024-06-07|1110.82
#2024-06-10|1098.35
#2024-06-11|1090.78
#2024-06-12|1089.86
#2024-06-13|1085.48
#2024-06-14|1084.12
#2024-06-17|1076.09
#2024-06-18|1088.37
#2024-06-19|1093.39
#2024-06-20|1090.02
#2024-06-21|1089.67
#2024-06-24|1085.46
#2024-06-25|1091.20
#2024-06-26|1088.14
#2024-06-27|1085.52
#2024-06-28|1081.55
#2024-07-01|1078.14
#2024-07-02|1076.98
#2024-07-03|1085.40
#2024-07-04|1096.24
#2024-07-05|1094.84
#2024-07-08|1078.65
#2024-07-09|1080.44
#2024-07-10|1085.08
#2024-07-11|1107.16
#2024-07-12|1120.50
#2024-07-15|1118.45
#2024-07-16|1099.64
#2024-07-17|1118.06
#2024-07-18|1110.35
#2024-07-19|1097.03
#2024-07-22|1094.07
#2024-07-23|1091.98
#2024-07-24|1086.60
#2024-07-25|1084.80
#2024-07-26|1083.67
#2024-07-29|1103.96
#2024-07-30|1095.17
#2024-07-31|1095.66
#2024-08-01|1076.51
#2024-08-02|1057.92
#2024-08-05|1009.87
#2024-08-06|1050.66
#2024-08-07|1039.37
#2024-08-08|1038.61
#2024-08-09|1042.40
#2024-08-12|1036.71
#2024-08-13|1043.61
#2024-08-14|1060.46
#2024-08-15|1051.23
#2024-08-16|1074.18
#2024-08-19|1076.30
#2024-08-20|1097.09
#2024-08-21|1098.89
#2024-08-22|1106.19
#2024-08-23|1103.24
#2024-08-26|1119.50
#2024-08-27|1117.60
#2024-08-28|1113.91
#2024-08-29|1110.28
#2024-08-30|1116.26
#2024-09-02|1106.81
#2024-09-03|1111.74
#2024-09-04|1112.51
#2024-09-05|1112.12
#2024-09-06|1114.74
#2024-09-09|1108.09
#2024-09-10|1118.65
#2024-09-11|1108.37
#2024-09-12|1122.28
#2024-09-13|1126.04
#2024-09-16|1132.99
#2024-09-17|1142.89
#2024-09-18|1134.68
#2024-09-19|1149.90
#2024-09-20|1148.53
#2024-09-23|1149.66
#2024-09-24|1153.18
#2024-09-25|1141.22
#2024-09-26|1168.86
#2024-09-27|1202.14
#2024-09-30|1196.21
#2024-10-01|1185.50
#2024-10-02|1168.57
#2024-10-03|1160.64
#2024-10-04|1154.93
#2024-10-07|1179.86
#2024-10-08|1141.20
#2024-10-09|1144.48
#2024-10-10|1146.98
#2024-10-11|1139.64
#2024-10-14|1127.83
#2024-10-15|1128.30
#2024-10-16|1113.39
#2024-10-17|1113.26
#2024-10-18|1116.25
#2024-10-21|1115.66
#2024-10-22|1104.90
#2024-10-23|1102.54
#2024-10-24|1098.71
#2024-10-25|1103.69
#2024-10-28|1115.80
#2024-10-29|1121.07
#2024-10-30|1125.40
#2024-10-31|1130.60
#2024-11-01|1133.65
#2024-11-04|1144.03
#2024-11-05|1150.92
#2024-11-06|1135.40
#2024-11-07|1164.44
#2024-11-08|1159.19
#2024-11-11|1159.61
#2024-11-12|1139.04
#2024-11-13|1134.84
#2024-11-14|1119.29
#2024-11-15|1126.16
#2024-11-18|1132.02
#2024-11-19|1138.86
#2024-11-20|1121.91
#2024-11-21|1118.14
#2024-11-22|1109.86
#2024-11-25|1117.86
#2024-11-26|1120.55
#2024-11-27|1143.91
#2024-11-28|1144.14
#2024-11-29|1155.27
#2024-12-02|1154.68
#2024-12-03|1169.76
#2024-12-04|1153.57
#2024-12-05|1156.29
#2024-12-06|1151.22
#2024-12-09|1162.22
#2024-12-10|1149.98
#2024-12-11|1141.97
#2024-12-12|1149.45
#2024-12-13|1138.45
#2024-12-16|1119.89
#2024-12-17|1129.54
#2024-12-18|1124.16
#2024-12-19|1106.02
#2024-12-20|1107.23
#2024-12-23|1107.86
#2024-12-24|1107.35
#2024-12-25|1105.84
#2024-12-26|1105.92
#2024-12-27|1118.97
#2024-12-30|1107.48
#2024-12-31|1102.04
#2025-01-01|1102.04
#2025-01-02|1100.91
#2025-01-03|1103.54
#2025-01-06|1104.24
#2025-01-07|1120.42
#2025-01-08|1103.88
#2025-01-09|1100.45
#2025-01-10|1090.97
#2025-01-13|1081.86
#2025-01-14|1079.06
#2025-01-15|1084.43
#2025-01-16|1085.80
#2025-01-17|1080.09
#2025-01-20|1087.86
#2025-01-21|1090.76
#2025-01-22|1086.64
#2025-01-23|1078.67
#2025-01-24|1101.85
#2025-01-27|1119.05
#2025-01-28|1138.13
#2025-01-29|1138.74
#2025-01-30|1153.85
#2025-01-31|1142.80
#2025-02-03|1119.10
#2025-02-04|1119.60
#2025-02-05|1118.26
#2025-02-06|1126.68
#2025-02-07|1121.57
#2025-02-10|1113.04
#2025-02-11|1109.64
#2025-02-12|1098.37
#2025-02-13|1112.94
#2025-02-14|1120.79
#2025-02-17|1124.54
#2025-02-18|1121.00
#2025-02-19|1119.22
#2025-02-20|1114.44
#2025-02-21|1104.97
#2025-02-24|1119.93
#2025-02-25|1110.84
#2025-02-26|1112.37
#2025-02-27|1111.09
#2025-02-28|1096.57
#2025-03-03|1114.18
#2025-03-04|1121.01
#2025-03-05|1125.39
#2025-03-06|1129.84
#2025-03-07|1121.17
#2025-03-10|1131.78
#2025-03-11|1113.11
#2025-03-12|1095.82
#2025-03-13|1093.50
#2025-03-14|1098.32
#2025-03-17|1102.93
#2025-03-18|1101.33
#2025-03-19|1096.31
#2025-03-20|1103.33
#2025-03-21|1097.09
#2025-03-24|1100.86
#2025-03-25|1097.81
#2025-03-26|1097.53
#2025-03-27|1093.84
#2025-03-28|1090.90
#2025-03-31|1060.79
#2025-04-01|1065.89
#2025-04-02|1058.68
#2025-04-03|1047.73
#2025-04-04|1050.87
#2025-04-07| 955.58
#2025-04-08| 988.90
#2025-04-09| 990.37
#2025-04-10|1047.06
#2025-04-11|1034.77
#2025-04-14|1048.47
#2025-04-15|1048.86
#2025-04-16|1048.17
#2025-04-17|1057.72
#2025-04-18|1060.03
#2025-04-21|1070.56
#2025-04-22|1065.36
#2025-04-23|1084.46
#2025-04-24|1073.30
#2025-04-25|1069.40
#2025-04-28|1083.70
#2025-04-29|1093.44
#2025-04-30|1092.77
#2025-05-01|1087.63
#2025-05-02|1111.72
#2025-05-05|1112.85
#2025-05-06|1122.20
#2025-05-07|1144.18
#2025-05-08|1144.15
#2025-05-09|1135.19
#2025-05-12|1146.15
#2025-05-13|1153.06
#2025-05-14|1144.14
#2025-05-15|1148.42
#2025-05-16|1147.22
#2025-05-19|1148.36
#2025-05-20|1137.22
#2025-05-21|1133.45
#2025-05-22|1113.01
#2025-05-23|1120.33
#2025-05-26|1131.30
#2025-05-27|1128.73
#2025-05-28|1131.61
#2025-05-29|1151.58
#2025-05-30|1143.36
#2025-06-02|1151.09
#2025-06-03|1150.93
#2025-06-04|1147.96
#2025-06-05|1140.66
#2025-06-06|1134.31
#2025-06-09|1148.85
#2025-06-10|1153.63
#2025-06-11|1155.76
#2025-06-12|1145.89
#2025-06-13|1120.02
#2025-06-16|1127.82
#2025-06-17|1142.35
#2025-06-18|1133.84
#2025-06-19|1113.46
#2025-06-20|1112.43
#2025-06-23|1101.91
#2025-06-24|1128.63
#2025-06-25|1132.78
#2025-06-26|1146.00
#2025-06-27|1142.51
#2025-06-30|1152.18
#2025-07-01|1150.15
#2025-07-02|1165.10
#2025-07-03|1157.90
#2025-07-04|1161.91
#2025-07-07|1164.13
#2025-07-08|1166.79
#2025-07-09|1169.30
#2025-07-10|1172.25
#2025-07-11|1170.26
#2025-07-14|1162.38
#2025-07-15|1160.05
#2025-07-16|1162.30
#2025-07-17|1165.56
#2025-07-18|1172.05
#2025-07-21|1170.37
#2025-07-22|1174.70
#2025-07-23|1191.34
#2025-07-24|1194.90
#2025-07-25|1177.97
#2025-07-28|1178.92
#2025-07-29|1170.80
#2025-07-30|1155.80
#2025-07-31|1160.38
#2025-08-01|1165.80
#2025-08-04|1171.28
#2025-08-05|1177.93
#2025-08-06|1184.58
#2025-08-07|1199.27
#2025-08-08|1189.57
#2025-08-11|1175.44
#2025-08-12|1195.58
#2025-08-13|1216.55
#2025-08-14|1218.99
#2025-08-15|1238.04
#2025-08-18|1235.81
#2025-08-19|1244.44
#2025-08-20|1255.56
#2025-08-21|1245.16
#2025-08-22|1250.29
#2025-08-25|1255.82
#2025-08-26|1245.87
#2025-08-27|1250.25
#2025-08-28|1288.74
#2025-08-29|1296.88
#2025-09-01|1293.45
#2025-09-02|1281.72
#2025-09-03|1275.35
#2025-09-04|1275.96
#2025-09-05|1293.60
#2025-09-08|1295.51
#2025-09-09|1293.00
#2025-09-10|1301.66
#2025-09-11|1300.43
#2025-09-12|1292.56
#2025-09-15|1294.11
#2025-09-16|1316.39
#2025-09-17|1325.54
#2025-09-18|1303.92
#2025-09-19|1308.19
#2025-09-22|1304.89
#2025-09-23|1300.85
#2025-09-24|1304.14
#2025-09-25|1296.11
#2025-09-26|1285.84
#2025-09-29|1302.33
#2025-09-30|1305.56
#2025-10-01|1308.80
#2025-10-02|1290.75
#2025-10-03|1287.15
#2025-10-06|1278.68
#2025-10-07|1269.63
#2025-10-08|1247.25
#2025-10-09|1253.70
#2025-10-10|1255.57
#2025-10-13|1238.28
#2025-10-14|1217.33
#2025-10-15|1231.39
#2025-10-16|1229.76
#2025-10-17|1221.38
#2025-10-20|1234.11
#2025-10-21|1232.49
#2025-10-22|1225.31
#2025-10-23|1222.31
#2025-10-24|1231.34
#2025-10-27|1243.53
#2025-10-28|1249.86
#2025-10-29|1238.17
#2025-10-30|1211.36
#2025-10-31|1185.07
#2025-11-03|1190.17
#2025-11-04|1187.52
#2025-11-05|1183.40
#2025-11-06|1188.85
#2025-11-07|1178.44
#2025-11-10|1194.45
#2025-11-11|1204.28
#2025-11-12|1196.17
#2025-11-13|1201.90
#2025-11-14|1192.56
#2025-11-17|1158.03
#2025-11-18|1153.82
#2025-11-19|1155.74
#2025-11-20|1143.81
#2025-11-21|1138.11
#2025-11-24|1146.66
#2025-11-25|1142.64
#2025-11-26|1151.45
#2025-11-27|1156.56
#2025-11-28|1156.84
#2025-12-01|1156.91
#2025-12-02|1156.83
#2025-12-03|1152.27
#2025-12-04|1166.38
#2025-12-05|1156.20
#2025-12-08|1148.30
#2025-12-09|1136.88
#2025-12-10|1140.59
#2025-12-11|1132.58
#2025-12-12|1144.00
#2025-12-15|1145.92
#2025-12-16|1144.69
#2025-12-17|1143.37
#2025-12-18|1146.06
#2025-12-19|1151.14
#2025-12-22|1157.55
#2025-12-23|1163.85
#2025-12-24|1157.92
#2025-12-25|1160.53
#2025-12-26|1159.70
#2025-12-29|1148.25
#2025-12-30|1153.98
#2025-12-31|1144.74
#2026-01-01|1144.74
#2026-01-02|1160.90
#2026-01-05|1147.90
#2026-01-06|1164.06
#2026-01-07|1168.68
#2026-01-08|1168.50
#2026-01-09|1162.40
#2026-01-12|1167.25
#2026-01-13|1160.36
#2026-01-14|1150.31
#2026-01-15|1092.62
#2026-01-16|1090.52
#2026-01-19|1092.25
#2026-01-20|1104.48
#2026-01-21|1097.44
#2026-01-22|1105.33
#2026-01-23|1108.81
#2026-01-26|1128.65
#2026-01-27|1125.90
#2026-01-28|1117.15
#2026-01-29|1100.42
#2026-01-30|1093.32
#2026-02-02|1092.95
#2026-02-03|1106.18
#2026-02-04|1086.04
#2026-02-05|1098.02
#2026-02-06|1094.24
#2026-02-09|1117.23
#2026-02-10|1116.80
#2026-02-11|1122.19
#2026-02-12|1113.24
#2026-02-13|1099.43
#2026-02-16|1098.80
#2026-02-17|1098.70
#2026-02-18|1111.46
#2026-02-19|1109.21
#2026-02-20|1089.95
#2026-02-23|1093.95
#2026-02-24|1075.53
#2026-02-25|1092.62
#2026-02-26|1077.71
#2026-02-27|1092.69
#2026-03-02|1057.72
#2026-03-03|1030.05
#2026-03-04|1032.95
#2026-03-05|1021.35
#2026-03-06|1039.14
#2026-03-09|1021.93
#2026-03-10|1035.90
#2026-03-11|1033.55
#2026-03-12|1019.98
#2026-03-13|1007.58
#2026-03-16|1010.87
#2026-03-17|1015.54
#2026-03-18|1027.16
#2026-03-19| 999.41
#2026-03-20| 999.33
#2026-03-23| 979.99
#2026-03-24| 990.56
#2026-03-25|1001.21
#2026-03-26| 987.79
#2026-03-27| 990.39
#2026-03-30| 970.97
#2026-03-31| 975.41
#2026-04-01|1007.83
#2026-04-02|1000.72
#2026-04-03|1000.71
#2026-04-06| 993.81
#2026-04-07| 989.64