Table Data - Nasdaq Global Travel and Leisure Large Mid Cap Index
| Title | Nasdaq Global Travel and Leisure Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQG4050LM |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:52 PM CDT |
| Notes | For more information about this series, see: NQG4050LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 478.16 |
| 2001-04-02 | 472.66 |
| 2001-04-03 | 467.23 |
| 2001-04-04 | 471.13 |
| 2001-04-05 | 478.88 |
| 2001-04-06 | 474.08 |
| 2001-04-09 | 476.68 |
| 2001-04-10 | 483.13 |
| 2001-04-11 | 482.25 |
| 2001-04-12 | 485.48 |
| 2001-04-13 | . |
| 2001-04-16 | 483.46 |
| 2001-04-17 | 484.56 |
| 2001-04-18 | 499.70 |
| 2001-04-19 | 505.75 |
| 2001-04-20 | 502.35 |
| 2001-04-23 | 504.47 |
| 2001-04-24 | 502.30 |
| 2001-04-25 | 502.87 |
| 2001-04-26 | 504.98 |
| 2001-04-27 | 506.55 |
| 2001-04-30 | 511.76 |
| 2001-05-01 | 517.48 |
| 2001-05-02 | 519.59 |
| 2001-05-03 | 514.55 |
| 2001-05-04 | 515.34 |
| 2001-05-07 | 515.26 |
| 2001-05-08 | 510.80 |
| 2001-05-09 | 510.03 |
| 2001-05-10 | 507.35 |
| 2001-05-11 | 507.64 |
| 2001-05-14 | 505.79 |
| 2001-05-15 | 507.61 |
| 2001-05-16 | 511.18 |
| 2001-05-17 | 519.99 |
| 2001-05-18 | 522.78 |
| 2001-05-21 | 527.97 |
| 2001-05-22 | 532.56 |
| 2001-05-23 | 530.96 |
| 2001-05-24 | 531.79 |
| 2001-05-25 | 528.83 |
| 2001-05-28 | . |
| 2001-05-29 | 531.24 |
| 2001-05-30 | 526.79 |
| 2001-05-31 | 526.97 |
| 2001-06-01 | 523.15 |
| 2001-06-04 | 522.41 |
| 2001-06-05 | 522.72 |
| 2001-06-06 | 519.02 |
| 2001-06-07 | 517.74 |
| 2001-06-08 | 514.82 |
| 2001-06-11 | 511.01 |
| 2001-06-12 | 508.14 |
| 2001-06-13 | 508.74 |
| 2001-06-14 | 506.34 |
| 2001-06-15 | 503.19 |
| 2001-06-18 | 505.40 |
| 2001-06-19 | 503.58 |
| 2001-06-20 | 503.14 |
| 2001-06-21 | 511.08 |
| 2001-06-22 | 509.22 |
| 2001-06-25 | 505.41 |
| 2001-06-26 | 504.38 |
| 2001-06-27 | 505.44 |
| 2001-06-28 | 509.31 |
| 2001-06-29 | 515.23 |
| 2001-07-02 | 518.02 |
| 2001-07-03 | 516.40 |
| 2001-07-04 | . |
| 2001-07-05 | 514.41 |
| 2001-07-06 | 504.04 |
| 2001-07-09 | 505.57 |
| 2001-07-10 | 504.58 |
| 2001-07-11 | 505.48 |
| 2001-07-12 | 512.51 |
| 2001-07-13 | 514.31 |
| 2001-07-16 | 513.96 |
| 2001-07-17 | 515.26 |
| 2001-07-18 | 513.78 |
| 2001-07-19 | 516.53 |
| 2001-07-20 | 515.41 |
| 2001-07-23 | 509.74 |
| 2001-07-24 | 508.38 |
| 2001-07-25 | 515.10 |
| 2001-07-26 | 513.63 |
| 2001-07-27 | 512.32 |
| 2001-07-30 | 514.60 |
| 2001-07-31 | 516.46 |
| 2001-08-01 | 517.63 |
| 2001-08-02 | 518.78 |
| 2001-08-03 | 516.92 |
| 2001-08-06 | 514.32 |
| 2001-08-07 | 512.76 |
| 2001-08-08 | 509.64 |
| 2001-08-09 | 507.28 |
| 2001-08-10 | 509.52 |
| 2001-08-13 | 509.43 |
| 2001-08-14 | 512.09 |
| 2001-08-15 | 512.97 |
| 2001-08-16 | 517.48 |
| 2001-08-17 | 515.65 |
| 2001-08-20 | 516.13 |
| 2001-08-21 | 516.39 |
| 2001-08-22 | 519.47 |
| 2001-08-23 | 525.25 |
| 2001-08-24 | 528.34 |
| 2001-08-27 | 527.84 |
| 2001-08-28 | 520.46 |
| 2001-08-29 | 515.99 |
| 2001-08-30 | 509.72 |
| 2001-08-31 | 509.72 |
| 2001-09-03 | . |
| 2001-09-04 | 510.44 |
| 2001-09-05 | 506.16 |
| 2001-09-06 | 497.13 |
| 2001-09-07 | 489.18 |
| 2001-09-10 | 482.52 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 412.96 |
| 2001-09-18 | 412.10 |
| 2001-09-19 | 406.80 |
| 2001-09-20 | 393.31 |
| 2001-09-21 | 388.80 |
| 2001-09-24 | 397.15 |
| 2001-09-25 | 402.31 |
| 2001-09-26 | 402.43 |
| 2001-09-27 | 403.12 |
| 2001-09-28 | 415.30 |
| 2001-10-01 | 413.43 |
| 2001-10-02 | 415.79 |
| 2001-10-03 | 424.47 |
| 2001-10-04 | 428.87 |
| 2001-10-05 | 432.26 |
| 2001-10-08 | 425.18 |
| 2001-10-09 | 420.51 |
| 2001-10-10 | 431.05 |
| 2001-10-11 | 439.04 |
| 2001-10-12 | 435.50 |
| 2001-10-15 | 431.78 |
| 2001-10-16 | 433.78 |
| 2001-10-17 | 430.41 |
| 2001-10-18 | 426.11 |
| 2001-10-19 | 422.33 |
| 2001-10-22 | 425.08 |
| 2001-10-23 | 429.49 |
| 2001-10-24 | 431.85 |
| 2001-10-25 | 434.61 |
| 2001-10-26 | 437.04 |
| 2001-10-29 | 426.99 |
| 2001-10-30 | 421.15 |
| 2001-10-31 | 423.97 |
| 2001-11-01 | 427.22 |
| 2001-11-02 | 428.01 |
| 2001-11-05 | 430.79 |
| 2001-11-06 | 434.20 |
| 2001-11-07 | 436.54 |
| 2001-11-08 | 440.26 |
| 2001-11-09 | 438.78 |
| 2001-11-12 | 434.00 |
| 2001-11-13 | 440.36 |
| 2001-11-14 | 445.59 |
| 2001-11-15 | 453.93 |
| 2001-11-16 | 449.61 |
| 2001-11-19 | 449.99 |
| 2001-11-20 | 448.44 |
| 2001-11-21 | 447.05 |
| 2001-11-22 | . |
| 2001-11-23 | 445.78 |
| 2001-11-26 | 450.81 |
| 2001-11-27 | 446.97 |
| 2001-11-28 | 444.29 |
| 2001-11-29 | 444.97 |
| 2001-11-30 | 449.45 |
| 2001-12-03 | 446.99 |
| 2001-12-04 | 452.66 |
| 2001-12-05 | 463.87 |
| 2001-12-06 | 464.99 |
| 2001-12-07 | 460.88 |
| 2001-12-10 | 454.75 |
| 2001-12-11 | 453.92 |
| 2001-12-12 | 455.08 |
| 2001-12-13 | 448.20 |
| 2001-12-14 | 455.28 |
| 2001-12-17 | 455.23 |
| 2001-12-18 | 458.98 |
| 2001-12-19 | 456.07 |
| 2001-12-20 | 455.91 |
| 2001-12-21 | 458.10 |
| 2001-12-24 | 457.01 |
| 2001-12-25 | . |
| 2001-12-26 | 456.97 |
| 2001-12-27 | 462.81 |
| 2001-12-28 | 465.82 |
| 2001-12-31 | 464.31 |
| 2002-01-01 | . |
| 2002-01-02 | 461.93 |
| 2002-01-03 | 466.93 |
| 2002-01-04 | 475.55 |
| 2002-01-07 | 475.49 |
| 2002-01-08 | 471.51 |
| 2002-01-09 | 466.25 |
| 2002-01-10 | 466.48 |
| 2002-01-11 | 463.92 |
| 2002-01-14 | 460.24 |
| 2002-01-15 | 463.68 |
| 2002-01-16 | 462.66 |
| 2002-01-17 | 467.79 |
| 2002-01-18 | 468.10 |
| 2002-01-21 | . |
| 2002-01-22 | 462.11 |
| 2002-01-23 | 464.65 |
| 2002-01-24 | 463.84 |
| 2002-01-25 | 459.98 |
| 2002-01-28 | 465.86 |
| 2002-01-29 | 458.83 |
| 2002-01-30 | 460.32 |
| 2002-01-31 | 467.64 |
| 2002-02-01 | 461.63 |
| 2002-02-04 | 456.62 |
| 2002-02-05 | 453.78 |
| 2002-02-06 | 450.14 |
| 2002-02-07 | 452.25 |
| 2002-02-08 | 455.31 |
| 2002-02-11 | 458.12 |
| 2002-02-12 | 457.72 |
| 2002-02-13 | 462.99 |
| 2002-02-14 | 465.62 |
| 2002-02-15 | 461.74 |
| 2002-02-18 | . |
| 2002-02-19 | 455.37 |
| 2002-02-20 | 460.79 |
| 2002-02-21 | 457.90 |
| 2002-02-22 | 459.43 |
| 2002-02-25 | 462.21 |
| 2002-02-26 | 464.77 |
| 2002-02-27 | 470.18 |
| 2002-02-28 | 469.01 |
| 2002-03-01 | 475.53 |
| 2002-03-04 | 486.34 |
| 2002-03-05 | 487.51 |
| 2002-03-06 | 494.38 |
| 2002-03-07 | 497.02 |
| 2002-03-08 | 499.83 |
| 2002-03-11 | 500.01 |
| 2002-03-12 | 494.18 |
| 2002-03-13 | 489.17 |
| 2002-03-14 | 492.82 |
| 2002-03-15 | 500.15 |
| 2002-03-18 | 501.25 |
| 2002-03-19 | 505.01 |
| 2002-03-20 | 502.63 |
| 2002-03-21 | 500.76 |
| 2002-03-22 | 496.70 |
| 2002-03-25 | 490.77 |
| 2002-03-26 | 491.63 |
| 2002-03-27 | 493.66 |
| 2002-03-28 | 495.74 |
| 2002-03-29 | . |
| 2002-04-01 | 490.29 |
| 2002-04-02 | 487.22 |
| 2002-04-03 | 485.60 |
| 2002-04-04 | 491.09 |
| 2002-04-05 | 493.56 |
| 2002-04-08 | 491.86 |
| 2002-04-09 | 493.62 |
| 2002-04-10 | 500.46 |
| 2002-04-11 | 496.02 |
| 2002-04-12 | 498.77 |
| 2002-04-15 | 499.01 |
| 2002-04-16 | 501.28 |
| 2002-04-17 | 501.56 |
| 2002-04-18 | 505.60 |
| 2002-04-19 | 505.01 |
| 2002-04-22 | 503.88 |
| 2002-04-23 | 505.24 |
| 2002-04-24 | 506.95 |
| 2002-04-25 | 506.97 |
| 2002-04-26 | 501.28 |
| 2002-04-29 | 497.27 |
| 2002-04-30 | 498.80 |
| 2002-05-01 | 501.68 |
| 2002-05-02 | 503.29 |
| 2002-05-03 | 502.92 |
| 2002-05-06 | 497.96 |
| 2002-05-07 | 495.93 |
| 2002-05-08 | 498.60 |
| 2002-05-09 | 494.50 |
| 2002-05-10 | 490.00 |
| 2002-05-13 | 495.10 |
| 2002-05-14 | 497.59 |
| 2002-05-15 | 502.02 |
| 2002-05-16 | 503.01 |
| 2002-05-17 | 504.55 |
| 2002-05-20 | 501.60 |
| 2002-05-21 | 499.17 |
| 2002-05-22 | 497.57 |
| 2002-05-23 | 496.79 |
| 2002-05-24 | 495.31 |
| 2002-05-27 | . |
| 2002-05-28 | 493.30 |
| 2002-05-29 | 493.86 |
| 2002-05-30 | 491.24 |
| 2002-05-31 | 495.61 |
| 2002-06-03 | 489.63 |
| 2002-06-04 | 487.06 |
| 2002-06-05 | 490.97 |
| 2002-06-06 | 489.27 |
| 2002-06-07 | 490.10 |
| 2002-06-10 | 493.07 |
| 2002-06-11 | 489.38 |
| 2002-06-12 | 484.02 |
| 2002-06-13 | 478.77 |
| 2002-06-14 | 469.40 |
| 2002-06-17 | 476.85 |
| 2002-06-18 | 478.64 |
| 2002-06-19 | 476.27 |
| 2002-06-20 | 475.54 |
| 2002-06-21 | 473.36 |
| 2002-06-24 | 471.44 |
| 2002-06-25 | 467.39 |
| 2002-06-26 | 462.95 |
| 2002-06-27 | 465.63 |
| 2002-06-28 | 471.97 |
| 2002-07-01 | 465.57 |
| 2002-07-02 | 456.28 |
| 2002-07-03 | 452.81 |
| 2002-07-04 | . |
| 2002-07-05 | 464.83 |
| 2002-07-08 | 466.06 |
| 2002-07-09 | 461.39 |
| 2002-07-10 | 453.88 |
| 2002-07-11 | 446.71 |
| 2002-07-12 | 447.00 |
| 2002-07-15 | 440.46 |
| 2002-07-16 | 436.28 |
| 2002-07-17 | 438.13 |
| 2002-07-18 | 432.22 |
| 2002-07-19 | 424.27 |
| 2002-07-22 | 412.31 |
| 2002-07-23 | 405.97 |
| 2002-07-24 | 412.66 |
| 2002-07-25 | 409.63 |
| 2002-07-26 | 412.26 |
| 2002-07-29 | 430.39 |
| 2002-07-30 | 431.11 |
| 2002-07-31 | 431.76 |
| 2002-08-01 | 424.03 |
| 2002-08-02 | 414.26 |
| 2002-08-05 | 408.15 |
| 2002-08-06 | 409.95 |
| 2002-08-07 | 411.62 |
| 2002-08-08 | 416.09 |
| 2002-08-09 | 419.36 |
| 2002-08-12 | 417.76 |
| 2002-08-13 | 413.93 |
| 2002-08-14 | 418.24 |
| 2002-08-15 | 430.32 |
| 2002-08-16 | 430.72 |
| 2002-08-19 | 436.80 |
| 2002-08-20 | 433.26 |
| 2002-08-21 | 437.18 |
| 2002-08-22 | 442.50 |
| 2002-08-23 | 438.29 |
| 2002-08-26 | 438.03 |
| 2002-08-27 | 437.61 |
| 2002-08-28 | 431.15 |
| 2002-08-29 | 429.78 |
| 2002-08-30 | 426.98 |
| 2002-09-02 | . |
| 2002-09-03 | 414.21 |
| 2002-09-04 | 415.81 |
| 2002-09-05 | 411.05 |
| 2002-09-06 | 413.69 |
| 2002-09-09 | 412.28 |
| 2002-09-10 | 415.16 |
| 2002-09-11 | 414.42 |
| 2002-09-12 | 407.13 |
| 2002-09-13 | 405.05 |
| 2002-09-16 | 404.49 |
| 2002-09-17 | 396.65 |
| 2002-09-18 | 392.70 |
| 2002-09-19 | 386.28 |
| 2002-09-20 | 388.45 |
| 2002-09-23 | 384.78 |
| 2002-09-24 | 379.08 |
| 2002-09-25 | 382.62 |
| 2002-09-26 | 388.36 |
| 2002-09-27 | 388.08 |
| 2002-09-30 | 380.25 |
| 2002-10-01 | 381.86 |
| 2002-10-02 | 376.63 |
| 2002-10-03 | 374.89 |
| 2002-10-04 | 372.36 |
| 2002-10-07 | 361.42 |
| 2002-10-08 | 365.41 |
| 2002-10-09 | 356.45 |
| 2002-10-10 | 357.63 |
| 2002-10-11 | 370.72 |
| 2002-10-14 | 368.48 |
| 2002-10-15 | 379.23 |
| 2002-10-16 | 375.38 |
| 2002-10-17 | 382.51 |
| 2002-10-18 | 381.53 |
| 2002-10-21 | 391.09 |
| 2002-10-22 | 390.60 |
| 2002-10-23 | 393.39 |
| 2002-10-24 | 388.41 |
| 2002-10-25 | 393.34 |
| 2002-10-28 | 392.02 |
| 2002-10-29 | 389.58 |
| 2002-10-30 | 391.36 |
| 2002-10-31 | 389.12 |
| 2002-11-01 | 393.26 |
| 2002-11-04 | 399.83 |
| 2002-11-05 | 401.74 |
| 2002-11-06 | 403.39 |
| 2002-11-07 | 401.28 |
| 2002-11-08 | 396.82 |
| 2002-11-11 | 390.43 |
| 2002-11-12 | 392.39 |
| 2002-11-13 | 389.92 |
| 2002-11-14 | 392.55 |
| 2002-11-15 | 396.86 |
| 2002-11-18 | 395.61 |
| 2002-11-19 | 392.84 |
| 2002-11-20 | 392.89 |
| 2002-11-21 | 400.93 |
| 2002-11-22 | 404.15 |
| 2002-11-25 | 403.91 |
| 2002-11-26 | 398.99 |
| 2002-11-27 | 405.44 |
| 2002-11-28 | . |
| 2002-11-29 | 406.59 |
| 2002-12-02 | 402.36 |
| 2002-12-03 | 395.83 |
| 2002-12-04 | 397.56 |
| 2002-12-05 | 395.84 |
| 2002-12-06 | 396.13 |
| 2002-12-09 | 389.91 |
| 2002-12-10 | 390.82 |
| 2002-12-11 | 391.03 |
| 2002-12-12 | 392.88 |
| 2002-12-13 | 387.97 |
| 2002-12-16 | 391.01 |
| 2002-12-17 | 386.93 |
| 2002-12-18 | 382.84 |
| 2002-12-19 | 379.34 |
| 2002-12-20 | 383.37 |
| 2002-12-23 | 380.87 |
| 2002-12-24 | 380.21 |
| 2002-12-25 | . |
| 2002-12-26 | 382.67 |
| 2002-12-27 | 378.90 |
| 2002-12-30 | 381.53 |
| 2002-12-31 | 383.94 |
| 2003-01-01 | . |
| 2003-01-02 | 390.80 |
| 2003-01-03 | 391.38 |
| 2003-01-06 | 395.05 |
| 2003-01-07 | 389.76 |
| 2003-01-08 | 384.91 |
| 2003-01-09 | 388.10 |
| 2003-01-10 | 388.18 |
| 2003-01-13 | 389.20 |
| 2003-01-14 | 391.12 |
| 2003-01-15 | 388.74 |
| 2003-01-16 | 386.66 |
| 2003-01-17 | 383.96 |
| 2003-01-20 | . |
| 2003-01-21 | 378.97 |
| 2003-01-22 | 374.93 |
| 2003-01-23 | 376.27 |
| 2003-01-24 | 374.40 |
| 2003-01-27 | 367.85 |
| 2003-01-28 | 369.28 |
| 2003-01-29 | 369.61 |
| 2003-01-30 | 368.68 |
| 2003-01-31 | 369.10 |
| 2003-02-03 | 371.87 |
| 2003-02-04 | 367.33 |
| 2003-02-05 | 366.62 |
| 2003-02-06 | 363.87 |
| 2003-02-07 | 361.02 |
| 2003-02-10 | 361.87 |
| 2003-02-11 | 364.06 |
| 2003-02-12 | 361.30 |
| 2003-02-13 | 357.18 |
| 2003-02-14 | 361.34 |
| 2003-02-17 | . |
| 2003-02-18 | 365.48 |
| 2003-02-19 | 364.95 |
| 2003-02-20 | 363.56 |
| 2003-02-21 | 367.05 |
| 2003-02-24 | 361.49 |
| 2003-02-25 | 357.50 |
| 2003-02-26 | 355.60 |
| 2003-02-27 | 357.51 |
| 2003-02-28 | 360.41 |
| 2003-03-03 | 360.17 |
| 2003-03-04 | 356.16 |
| 2003-03-05 | 355.14 |
| 2003-03-06 | 352.89 |
| 2003-03-07 | 354.01 |
| 2003-03-10 | 349.10 |
| 2003-03-11 | 346.25 |
| 2003-03-12 | 345.40 |
| 2003-03-13 | 355.77 |
| 2003-03-14 | 360.45 |
| 2003-03-17 | 369.02 |
| 2003-03-18 | 374.06 |
| 2003-03-19 | 373.95 |
| 2003-03-20 | 378.27 |
| 2003-03-21 | 388.82 |
| 2003-03-24 | 377.02 |
| 2003-03-25 | 380.02 |
| 2003-03-26 | 378.89 |
| 2003-03-27 | 376.46 |
| 2003-03-28 | 372.71 |
| 2003-03-31 | 367.38 |
| 2003-04-01 | 364.83 |
| 2003-04-02 | 374.95 |
| 2003-04-03 | 372.48 |
| 2003-04-04 | 373.76 |
| 2003-04-07 | 382.67 |
| 2003-04-08 | 380.01 |
| 2003-04-09 | 377.01 |
| 2003-04-10 | 377.11 |
| 2003-04-11 | 377.33 |
| 2003-04-14 | 381.44 |
| 2003-04-15 | 385.12 |
| 2003-04-16 | 380.50 |
| 2003-04-17 | 385.88 |
| 2003-04-18 | . |
| 2003-04-21 | 384.66 |
| 2003-04-22 | 387.84 |
| 2003-04-23 | 387.30 |
| 2003-04-24 | 385.70 |
| 2003-04-25 | 378.34 |
| 2003-04-28 | 386.44 |
| 2003-04-29 | 391.65 |
| 2003-04-30 | 394.32 |
| 2003-05-01 | 394.99 |
| 2003-05-02 | 400.37 |
| 2003-05-05 | 401.68 |
| 2003-05-06 | 408.90 |
| 2003-05-07 | 407.44 |
| 2003-05-08 | 403.35 |
| 2003-05-09 | 406.60 |
| 2003-05-12 | 411.40 |
| 2003-05-13 | 411.54 |
| 2003-05-14 | 411.99 |
| 2003-05-15 | 415.31 |
| 2003-05-16 | 416.16 |
| 2003-05-19 | 407.92 |
| 2003-05-20 | 405.53 |
| 2003-05-21 | 404.77 |
| 2003-05-22 | 409.85 |
| 2003-05-23 | 413.62 |
| 2003-05-26 | . |
| 2003-05-27 | 417.64 |
| 2003-05-28 | 421.61 |
| 2003-05-29 | 424.53 |
| 2003-05-30 | 427.30 |
| 2003-06-02 | 429.60 |
| 2003-06-03 | 428.93 |
| 2003-06-04 | 433.40 |
| 2003-06-05 | 439.89 |
| 2003-06-06 | 445.23 |
| 2003-06-09 | 441.25 |
| 2003-06-10 | 443.34 |
| 2003-06-11 | 447.79 |
| 2003-06-12 | 448.51 |
| 2003-06-13 | 448.19 |
| 2003-06-16 | 453.92 |
| 2003-06-17 | 456.74 |
| 2003-06-18 | 454.83 |
| 2003-06-19 | 450.44 |
| 2003-06-20 | 452.27 |
| 2003-06-23 | 450.06 |
| 2003-06-24 | 448.50 |
| 2003-06-25 | 447.25 |
| 2003-06-26 | 448.98 |
| 2003-06-27 | 450.64 |
| 2003-06-30 | 449.87 |
| 2003-07-01 | 452.26 |
| 2003-07-02 | 459.49 |
| 2003-07-03 | 459.37 |
| 2003-07-04 | . |
| 2003-07-07 | 464.82 |
| 2003-07-08 | 465.91 |
| 2003-07-09 | 465.76 |
| 2003-07-10 | 460.76 |
| 2003-07-11 | 462.17 |
| 2003-07-14 | 463.82 |
| 2003-07-15 | 458.38 |
| 2003-07-16 | 456.15 |
| 2003-07-17 | 447.92 |
| 2003-07-18 | 451.14 |
| 2003-07-21 | 449.56 |
| 2003-07-22 | 452.54 |
| 2003-07-23 | 453.75 |
| 2003-07-24 | 453.50 |
| 2003-07-25 | 457.99 |
| 2003-07-28 | 460.59 |
| 2003-07-29 | 461.21 |
| 2003-07-30 | 458.17 |
| 2003-07-31 | 460.53 |
| 2003-08-01 | 458.61 |
| 2003-08-04 | 456.57 |
| 2003-08-05 | 452.09 |
| 2003-08-06 | 450.21 |
| 2003-08-07 | 453.39 |
| 2003-08-08 | 457.73 |
| 2003-08-11 | 457.98 |
| 2003-08-12 | 460.86 |
| 2003-08-13 | 460.45 |
| 2003-08-14 | 464.48 |
| 2003-08-15 | 464.25 |
| 2003-08-18 | 466.43 |
| 2003-08-19 | 469.01 |
| 2003-08-20 | 472.29 |
| 2003-08-21 | 473.59 |
| 2003-08-22 | 470.91 |
| 2003-08-25 | 469.83 |
| 2003-08-26 | 466.73 |
| 2003-08-27 | 466.12 |
| 2003-08-28 | 466.89 |
| 2003-08-29 | 469.83 |
| 2003-09-01 | . |
| 2003-09-02 | 474.51 |
| 2003-09-03 | 477.53 |
| 2003-09-04 | 479.55 |
| 2003-09-05 | 481.14 |
| 2003-09-08 | 480.47 |
| 2003-09-09 | 477.06 |
| 2003-09-10 | 471.12 |
| 2003-09-11 | 474.48 |
| 2003-09-12 | 478.40 |
| 2003-09-15 | 479.34 |
| 2003-09-16 | 485.56 |
| 2003-09-17 | 487.79 |
| 2003-09-18 | 494.01 |
| 2003-09-19 | 495.96 |
| 2003-09-22 | 494.38 |
| 2003-09-23 | 499.71 |
| 2003-09-24 | 498.95 |
| 2003-09-25 | 489.12 |
| 2003-09-26 | 484.71 |
| 2003-09-29 | 486.16 |
| 2003-09-30 | 483.12 |
| 2003-10-01 | 492.46 |
| 2003-10-02 | 496.36 |
| 2003-10-03 | 500.16 |
| 2003-10-06 | 501.04 |
| 2003-10-07 | 505.08 |
| 2003-10-08 | 502.88 |
| 2003-10-09 | 507.55 |
| 2003-10-10 | 507.63 |
| 2003-10-13 | 512.30 |
| 2003-10-14 | 510.17 |
| 2003-10-15 | 509.60 |
| 2003-10-16 | 511.21 |
| 2003-10-17 | 507.88 |
| 2003-10-20 | 511.13 |
| 2003-10-21 | 510.59 |
| 2003-10-22 | 507.24 |
| 2003-10-23 | 502.66 |
| 2003-10-24 | 501.85 |
| 2003-10-27 | 505.86 |
| 2003-10-28 | 511.64 |
| 2003-10-29 | 513.45 |
| 2003-10-30 | 516.64 |
| 2003-10-31 | 514.57 |
| 2003-11-03 | 515.43 |
| 2003-11-04 | 519.77 |
| 2003-11-05 | 518.07 |
| 2003-11-06 | 517.84 |
| 2003-11-07 | 520.07 |
| 2003-11-10 | 518.81 |
| 2003-11-11 | 517.85 |
| 2003-11-12 | 522.91 |
| 2003-11-13 | 525.77 |
| 2003-11-14 | 522.51 |
| 2003-11-17 | 513.03 |
| 2003-11-18 | 509.52 |
| 2003-11-19 | 507.55 |
| 2003-11-20 | 505.24 |
| 2003-11-21 | 507.02 |
| 2003-11-24 | 513.23 |
| 2003-11-25 | 516.46 |
| 2003-11-26 | 521.22 |
| 2003-11-27 | . |
| 2003-11-28 | 521.28 |
| 2003-12-01 | 527.61 |
| 2003-12-02 | 527.02 |
| 2003-12-03 | 526.96 |
| 2003-12-04 | 524.87 |
| 2003-12-05 | 520.13 |
| 2003-12-08 | 521.02 |
| 2003-12-09 | 520.38 |
| 2003-12-10 | 517.36 |
| 2003-12-11 | 521.82 |
| 2003-12-12 | 523.50 |
| 2003-12-15 | 524.83 |
| 2003-12-16 | 522.66 |
| 2003-12-17 | 521.45 |
| 2003-12-18 | 526.91 |
| 2003-12-19 | 527.75 |
| 2003-12-22 | 531.54 |
| 2003-12-23 | 533.19 |
| 2003-12-24 | 528.55 |
| 2003-12-25 | . |
| 2003-12-26 | 528.72 |
| 2003-12-29 | 532.78 |
| 2003-12-30 | 535.13 |
| 2003-12-31 | 536.20 |
| 2004-01-01 | . |
| 2004-01-02 | 535.61 |
| 2004-01-05 | 542.41 |
| 2004-01-06 | 546.73 |
| 2004-01-07 | 549.27 |
| 2004-01-08 | 552.00 |
| 2004-01-09 | 549.33 |
| 2004-01-12 | 550.61 |
| 2004-01-13 | 549.01 |
| 2004-01-14 | 553.82 |
| 2004-01-15 | 552.64 |
| 2004-01-16 | 554.69 |
| 2004-01-19 | . |
| 2004-01-20 | 555.38 |
| 2004-01-21 | 559.54 |
| 2004-01-22 | 562.80 |
| 2004-01-23 | 562.36 |
| 2004-01-26 | 561.82 |
| 2004-01-27 | 559.91 |
| 2004-01-28 | 551.09 |
| 2004-01-29 | 550.85 |
| 2004-01-30 | 553.20 |
| 2004-02-02 | 553.19 |
| 2004-02-03 | 554.98 |
| 2004-02-04 | 552.14 |
| 2004-02-05 | 555.43 |
| 2004-02-06 | 560.68 |
| 2004-02-09 | 561.72 |
| 2004-02-10 | 563.92 |
| 2004-02-11 | 566.51 |
| 2004-02-12 | 568.82 |
| 2004-02-13 | 567.92 |
| 2004-02-16 | . |
| 2004-02-17 | 575.30 |
| 2004-02-18 | 573.52 |
| 2004-02-19 | 572.25 |
| 2004-02-20 | 566.56 |
| 2004-02-23 | 565.38 |
| 2004-02-24 | 565.94 |
| 2004-02-25 | 567.89 |
| 2004-02-26 | 568.66 |
| 2004-02-27 | 570.73 |
| 2004-03-01 | 580.77 |
| 2004-03-02 | 578.33 |
| 2004-03-03 | 576.85 |
| 2004-03-04 | 578.95 |
| 2004-03-05 | 584.20 |
| 2004-03-08 | 581.75 |
| 2004-03-09 | 579.82 |
| 2004-03-10 | 572.41 |
| 2004-03-11 | 562.98 |
| 2004-03-12 | 563.29 |
| 2004-03-15 | 555.99 |
| 2004-03-16 | 562.40 |
| 2004-03-17 | 571.27 |
| 2004-03-18 | 571.20 |
| 2004-03-19 | 569.24 |
| 2004-03-22 | 563.73 |
| 2004-03-23 | 564.32 |
| 2004-03-24 | 567.07 |
| 2004-03-25 | 575.21 |
| 2004-03-26 | 574.10 |
| 2004-03-29 | 580.63 |
| 2004-03-30 | 580.99 |
| 2004-03-31 | 583.90 |
| 2004-04-01 | 590.15 |
| 2004-04-02 | 593.63 |
| 2004-04-05 | 595.33 |
| 2004-04-06 | 594.73 |
| 2004-04-07 | 595.53 |
| 2004-04-08 | 592.07 |
| 2004-04-09 | . |
| 2004-04-12 | 592.84 |
| 2004-04-13 | 586.10 |
| 2004-04-14 | 579.30 |
| 2004-04-15 | 574.46 |
| 2004-04-16 | 582.25 |
| 2004-04-19 | 580.61 |
| 2004-04-20 | 577.30 |
| 2004-04-21 | 576.19 |
| 2004-04-22 | 584.69 |
| 2004-04-23 | 582.40 |
| 2004-04-26 | 581.24 |
| 2004-04-27 | 580.31 |
| 2004-04-28 | 576.16 |
| 2004-04-29 | 570.02 |
| 2004-04-30 | 565.31 |
| 2004-05-03 | 568.87 |
| 2004-05-04 | 568.69 |
| 2004-05-05 | 571.32 |
| 2004-05-06 | 563.72 |
| 2004-05-07 | 550.04 |
| 2004-05-10 | 533.25 |
| 2004-05-11 | 538.99 |
| 2004-05-12 | 541.20 |
| 2004-05-13 | 536.84 |
| 2004-05-14 | 536.01 |
| 2004-05-17 | 528.19 |
| 2004-05-18 | 534.85 |
| 2004-05-19 | 541.53 |
| 2004-05-20 | 537.78 |
| 2004-05-21 | 545.48 |
| 2004-05-24 | 546.24 |
| 2004-05-25 | 548.92 |
| 2004-05-26 | 553.32 |
| 2004-05-27 | 557.47 |
| 2004-05-28 | 561.51 |
| 2004-05-31 | . |
| 2004-06-01 | 560.10 |
| 2004-06-02 | 561.91 |
| 2004-06-03 | 557.32 |
| 2004-06-04 | 561.65 |
| 2004-06-07 | 570.48 |
| 2004-06-08 | 573.58 |
| 2004-06-09 | 571.12 |
| 2004-06-10 | 569.88 |
| 2004-06-11 | . |
| 2004-06-14 | 563.21 |
| 2004-06-15 | 565.41 |
| 2004-06-16 | 567.01 |
| 2004-06-17 | 568.33 |
| 2004-06-18 | 569.42 |
| 2004-06-21 | 569.09 |
| 2004-06-22 | 568.25 |
| 2004-06-23 | 571.99 |
| 2004-06-24 | 575.07 |
| 2004-06-25 | 575.67 |
| 2004-06-28 | 577.90 |
| 2004-06-29 | 577.84 |
| 2004-06-30 | 578.95 |
| 2004-07-01 | 580.07 |
| 2004-07-02 | 579.65 |
| 2004-07-05 | . |
| 2004-07-06 | 574.75 |
| 2004-07-07 | 577.37 |
| 2004-07-08 | 573.44 |
| 2004-07-09 | 575.08 |
| 2004-07-12 | 577.20 |
| 2004-07-13 | 574.94 |
| 2004-07-14 | 575.93 |
| 2004-07-15 | 574.04 |
| 2004-07-16 | 574.02 |
| 2004-07-19 | 572.38 |
| 2004-07-20 | 573.57 |
| 2004-07-21 | 567.76 |
| 2004-07-22 | 562.98 |
| 2004-07-23 | 556.87 |
| 2004-07-26 | 556.12 |
| 2004-07-27 | 559.40 |
| 2004-07-28 | 558.75 |
| 2004-07-29 | 560.33 |
| 2004-07-30 | 561.11 |
| 2004-08-02 | 560.78 |
| 2004-08-03 | 558.12 |
| 2004-08-04 | 553.07 |
| 2004-08-05 | 550.79 |
| 2004-08-06 | 544.00 |
| 2004-08-09 | 540.13 |
| 2004-08-10 | 545.33 |
| 2004-08-11 | 540.57 |
| 2004-08-12 | 535.50 |
| 2004-08-13 | 536.18 |
| 2004-08-16 | 540.42 |
| 2004-08-17 | 544.73 |
| 2004-08-18 | 547.13 |
| 2004-08-19 | 548.04 |
| 2004-08-20 | 549.34 |
| 2004-08-23 | 549.61 |
| 2004-08-24 | 550.90 |
| 2004-08-25 | 552.94 |
| 2004-08-26 | 554.40 |
| 2004-08-27 | 553.90 |
| 2004-08-30 | 551.78 |
| 2004-08-31 | 553.48 |
| 2004-09-01 | 555.75 |
| 2004-09-02 | 558.61 |
| 2004-09-03 | 557.21 |
| 2004-09-06 | . |
| 2004-09-07 | 562.14 |
| 2004-09-08 | 561.67 |
| 2004-09-09 | 555.61 |
| 2004-09-10 | 557.65 |
| 2004-09-13 | 559.30 |
| 2004-09-14 | 562.24 |
| 2004-09-15 | 557.94 |
| 2004-09-16 | 562.29 |
| 2004-09-17 | 564.20 |
| 2004-09-20 | 561.14 |
| 2004-09-21 | 564.07 |
| 2004-09-22 | 557.73 |
| 2004-09-23 | 556.74 |
| 2004-09-24 | 559.79 |
| 2004-09-27 | 554.39 |
| 2004-09-28 | 555.22 |
| 2004-09-29 | 557.67 |
| 2004-09-30 | 560.09 |
| 2004-10-01 | 565.47 |
| 2004-10-04 | 567.98 |
| 2004-10-05 | 567.35 |
| 2004-10-06 | 568.15 |
| 2004-10-07 | 564.24 |
| 2004-10-08 | 564.24 |
| 2004-10-11 | 563.63 |
| 2004-10-12 | 559.96 |
| 2004-10-13 | 564.86 |
| 2004-10-14 | 564.73 |
| 2004-10-15 | 568.61 |
| 2004-10-18 | 569.34 |
| 2004-10-19 | 570.74 |
| 2004-10-20 | 567.55 |
| 2004-10-21 | 568.44 |
| 2004-10-22 | 567.25 |
| 2004-10-25 | 566.54 |
| 2004-10-26 | 570.14 |
| 2004-10-27 | 574.50 |
| 2004-10-28 | 577.51 |
| 2004-10-29 | 577.59 |
| 2004-11-01 | 579.57 |
| 2004-11-02 | 586.19 |
| 2004-11-03 | 590.17 |
| 2004-11-04 | 597.34 |
| 2004-11-05 | 602.90 |
| 2004-11-08 | 601.11 |
| 2004-11-09 | 601.09 |
| 2004-11-10 | 602.32 |
| 2004-11-11 | 604.60 |
| 2004-11-12 | 608.66 |
| 2004-11-15 | 610.39 |
| 2004-11-16 | 605.00 |
| 2004-11-17 | 608.85 |
| 2004-11-18 | 607.82 |
| 2004-11-19 | 605.22 |
| 2004-11-22 | 604.82 |
| 2004-11-23 | 608.93 |
| 2004-11-24 | 615.69 |
| 2004-11-25 | . |
| 2004-11-26 | 618.68 |
| 2004-11-29 | 620.64 |
| 2004-11-30 | 619.13 |
| 2004-12-01 | 626.53 |
| 2004-12-02 | 629.41 |
| 2004-12-03 | 631.81 |
| 2004-12-06 | 630.36 |
| 2004-12-07 | 626.83 |
| 2004-12-08 | 624.19 |
| 2004-12-09 | 622.12 |
| 2004-12-10 | 621.73 |
| 2004-12-13 | 627.28 |
| 2004-12-14 | 629.97 |
| 2004-12-15 | 634.70 |
| 2004-12-16 | 634.28 |
| 2004-12-17 | 634.23 |
| 2004-12-20 | 634.68 |
| 2004-12-21 | 636.15 |
| 2004-12-22 | 640.81 |
| 2004-12-23 | 641.98 |
| 2004-12-24 | . |
| 2004-12-27 | 644.64 |
| 2004-12-28 | 649.16 |
| 2004-12-29 | 647.41 |
| 2004-12-30 | 650.05 |
| 2004-12-31 | 649.62 |
| 2005-01-03 | 644.00 |
| 2005-01-04 | 639.82 |
| 2005-01-05 | 636.15 |
| 2005-01-06 | 637.57 |
| 2005-01-07 | 637.06 |
| 2005-01-10 | 635.81 |
| 2005-01-11 | 633.41 |
| 2005-01-12 | 635.11 |
| 2005-01-13 | 632.95 |
| 2005-01-14 | 635.06 |
| 2005-01-17 | . |
| 2005-01-18 | 638.82 |
| 2005-01-19 | 638.53 |
| 2005-01-20 | 631.07 |
| 2005-01-21 | 629.24 |
| 2005-01-24 | 628.44 |
| 2005-01-25 | 628.79 |
| 2005-01-26 | 635.94 |
| 2005-01-27 | 635.88 |
#2005-01-28| 635.52
#2005-01-31| 641.31
#2005-02-01| 638.96
#2005-02-02| 640.34
#2005-02-03| 636.97
#2005-02-04| 643.35
#2005-02-07| 646.88
#2005-02-08| 643.02
#2005-02-09| 638.41
#2005-02-10| 639.20
#2005-02-11| 643.26
#2005-02-14| 647.06
#2005-02-15| 651.28
#2005-02-16| 645.34
#2005-02-17| 642.71
#2005-02-18| 641.58
#2005-02-21| .
#2005-02-22| 636.61
#2005-02-23| 634.98
#2005-02-24| 637.90
#2005-02-25| 644.28
#2005-02-28| 645.57
#2005-03-01| 649.25
#2005-03-02| 648.46
#2005-03-03| 647.98
#2005-03-04| 653.79
#2005-03-07| 655.85
#2005-03-08| 655.34
#2005-03-09| 650.54
#2005-03-10| 650.10
#2005-03-11| 652.79
#2005-03-14| 652.05
#2005-03-15| 652.36
#2005-03-16| 649.06
#2005-03-17| 645.69
#2005-03-18| 647.06
#2005-03-21| 640.57
#2005-03-22| 639.64
#2005-03-23| 633.57
#2005-03-24| 634.14
#2005-03-25| .
#2005-03-28| 632.50
#2005-03-29| 626.71
#2005-03-30| 631.82
#2005-03-31| 631.28
#2005-04-01| 627.95
#2005-04-04| 623.35
#2005-04-05| 626.50
#2005-04-06| 628.30
#2005-04-07| 631.44
#2005-04-08| 628.02
#2005-04-11| 626.46
#2005-04-12| 627.33
#2005-04-13| 627.23
#2005-04-14| 620.24
#2005-04-15| 611.54
#2005-04-18| 604.59
#2005-04-19| 609.64
#2005-04-20| 604.50
#2005-04-21| 607.67
#2005-04-22| 607.62
#2005-04-25| 610.33
#2005-04-26| 606.56
#2005-04-27| 603.03
#2005-04-28| 599.31
#2005-04-29| 601.93
#2005-05-02| 602.83
#2005-05-03| 604.57
#2005-05-04| 612.20
#2005-05-05| 613.66
#2005-05-06| 610.98
#2005-05-09| 611.49
#2005-05-10| 607.54
#2005-05-11| 606.64
#2005-05-12| 603.81
#2005-05-13| 601.04
#2005-05-16| 602.41
#2005-05-17| 604.48
#2005-05-18| 613.59
#2005-05-19| 617.77
#2005-05-20| 615.18
#2005-05-23| 619.81
#2005-05-24| 617.77
#2005-05-25| 615.42
#2005-05-26| 620.82
#2005-05-27| 620.77
#2005-05-30| .
#2005-05-31| 620.55
#2005-06-01| 623.33
#2005-06-02| 626.77
#2005-06-03| 625.56
#2005-06-06| 625.97
#2005-06-07| 625.67
#2005-06-08| 624.57
#2005-06-09| 623.94
#2005-06-10| 623.05
#2005-06-13| 619.06
#2005-06-14| 621.12
#2005-06-15| 621.72
#2005-06-16| 627.20
#2005-06-17| 631.13
#2005-06-20| 628.93
#2005-06-21| 628.51
#2005-06-22| 629.84
#2005-06-23| 624.85
#2005-06-24| 620.44
#2005-06-27| 613.69
#2005-06-28| 619.05
#2005-06-29| 618.09
#2005-06-30| 616.84
#2005-07-01| 616.62
#2005-07-04| .
#2005-07-05| 617.36
#2005-07-06| 616.09
#2005-07-07| 612.73
#2005-07-08| 618.33
#2005-07-11| 625.14
#2005-07-12| 626.88
#2005-07-13| 625.71
#2005-07-14| 626.40
#2005-07-15| 628.90
#2005-07-18| 628.85
#2005-07-19| 627.92
#2005-07-20| 629.24
#2005-07-21| 631.00
#2005-07-22| 632.69
#2005-07-25| 627.85
#2005-07-26| 627.29
#2005-07-27| 625.46
#2005-07-28| 630.51
#2005-07-29| 632.09
#2005-08-01| 632.72
#2005-08-02| 634.67
#2005-08-03| 635.44
#2005-08-04| 630.42
#2005-08-05| 626.02
#2005-08-08| 627.93
#2005-08-09| 631.31
#2005-08-10| 636.24
#2005-08-11| 641.45
#2005-08-12| 635.44
#2005-08-15| 635.83
#2005-08-16| 631.32
#2005-08-17| 632.38
#2005-08-18| 629.14
#2005-08-19| 627.51
#2005-08-22| 630.33
#2005-08-23| 629.93
#2005-08-24| 625.85
#2005-08-25| 627.39
#2005-08-26| 626.56
#2005-08-29| 622.44
#2005-08-30| 615.16
#2005-08-31| 618.32
#2005-09-01| 616.57
#2005-09-02| 617.65
#2005-09-05| .
#2005-09-06| 624.00
#2005-09-07| 631.74
#2005-09-08| 628.30
#2005-09-09| 632.10
#2005-09-12| 633.12
#2005-09-13| 626.36
#2005-09-14| 623.94
#2005-09-15| 624.89
#2005-09-16| 627.28
#2005-09-19| 622.81
#2005-09-20| 618.11
#2005-09-21| 612.28
#2005-09-22| 616.46
#2005-09-23| 618.22
#2005-09-26| 621.18
#2005-09-27| 616.01
#2005-09-28| 613.47
#2005-09-29| 617.41
#2005-09-30| 621.84
#2005-10-03| 619.50
#2005-10-04| 621.17
#2005-10-05| 615.59
#2005-10-06| 614.87
#2005-10-07| 612.44
#2005-10-10| 608.84
#2005-10-11| 607.50
#2005-10-12| 603.86
#2005-10-13| 603.48
#2005-10-14| 612.82
#2005-10-17| 611.85
#2005-10-18| 604.24
#2005-10-19| 610.35
#2005-10-20| 606.88
#2005-10-21| 610.53
#2005-10-24| 615.91
#2005-10-25| 616.10
#2005-10-26| 608.66
#2005-10-27| 600.79
#2005-10-28| 605.96
#2005-10-31| 612.18
#2005-11-01| 614.74
#2005-11-02| 625.05
#2005-11-03| 631.03
#2005-11-04| 632.28
#2005-11-07| 633.77
#2005-11-08| 629.05
#2005-11-09| 629.13
#2005-11-10| 634.42
#2005-11-11| 639.70
#2005-11-14| 638.09
#2005-11-15| 633.71
#2005-11-16| 629.39
#2005-11-17| 637.53
#2005-11-18| 640.34
#2005-11-21| 644.71
#2005-11-22| 645.43
#2005-11-23| 651.94
#2005-11-24| .
#2005-11-25| 650.64
#2005-11-28| 651.57
#2005-11-29| 651.77
#2005-11-30| 650.42
#2005-12-01| 658.97
#2005-12-02| 661.91
#2005-12-05| 658.84
#2005-12-06| 660.01
#2005-12-07| 660.74
#2005-12-08| 661.24
#2005-12-09| 662.69
#2005-12-12| 666.91
#2005-12-13| 668.06
#2005-12-14| 672.18
#2005-12-15| 673.36
#2005-12-16| 673.82
#2005-12-19| 669.48
#2005-12-20| 673.69
#2005-12-21| 678.07
#2005-12-22| 681.25
#2005-12-23| 681.48
#2005-12-26| .
#2005-12-27| 678.83
#2005-12-28| 680.76
#2005-12-29| 682.77
#2005-12-30| 679.79
#2006-01-02| .
#2006-01-03| 686.55
#2006-01-04| 694.21
#2006-01-05| 693.51
#2006-01-06| 699.62
#2006-01-09| 703.77
#2006-01-10| 700.79
#2006-01-11| 705.20
#2006-01-12| 702.59
#2006-01-13| 702.30
#2006-01-16| .
#2006-01-17| 693.44
#2006-01-18| 688.33
#2006-01-19| 695.63
#2006-01-20| 690.35
#2006-01-23| 691.03
#2006-01-24| 695.28
#2006-01-25| 696.27
#2006-01-26| 699.66
#2006-01-27| 702.99
#2006-01-30| 700.15
#2006-01-31| 701.10
#2006-02-01| 702.76
#2006-02-02| 704.38
#2006-02-03| 701.52
#2006-02-06| 702.46
#2006-02-07| 698.95
#2006-02-08| 698.08
#2006-02-09| 703.39
#2006-02-10| 703.86
#2006-02-13| 700.30
#2006-02-14| 698.96
#2006-02-15| 701.25
#2006-02-16| 703.04
#2006-02-17| 699.30
#2006-02-20| .
#2006-02-21| 692.93
#2006-02-22| 696.20
#2006-02-23| 699.59
#2006-02-24| 700.51
#2006-02-27| 704.47
#2006-02-28| 700.58
#2006-03-01| 702.53
#2006-03-02| 696.91
#2006-03-03| 695.40
#2006-03-06| 695.64
#2006-03-07| 689.92
#2006-03-08| 688.22
#2006-03-09| 692.26
#2006-03-10| 693.25
#2006-03-13| 697.07
#2006-03-14| 702.29
#2006-03-15| 706.11
#2006-03-16| 707.37
#2006-03-17| 712.86
#2006-03-20| 716.22
#2006-03-21| 713.73
#2006-03-22| 715.58
#2006-03-23| 710.00
#2006-03-24| 713.63
#2006-03-27| 713.57
#2006-03-28| 711.08
#2006-03-29| 713.40
#2006-03-30| 715.95
#2006-03-31| 714.78
#2006-04-03| 718.13
#2006-04-04| 720.23
#2006-04-05| 720.45
#2006-04-06| 725.39
#2006-04-07| 722.98
#2006-04-10| 717.76
#2006-04-11| 712.84
#2006-04-12| 710.82
#2006-04-13| 713.72
#2006-04-14| .
#2006-04-17| 712.04
#2006-04-18| 707.70
#2006-04-19| 710.80
#2006-04-20| 712.63
#2006-04-21| 711.96
#2006-04-24| 711.55
#2006-04-25| 713.39
#2006-04-26| 712.92
#2006-04-27| 718.41
#2006-04-28| 716.82
#2006-05-01| 718.04
#2006-05-02| 720.67
#2006-05-03| 720.89
#2006-05-04| 729.05
#2006-05-05| 736.24
#2006-05-08| 740.50
#2006-05-09| 743.17
#2006-05-10| 740.61
#2006-05-11| 732.45
#2006-05-12| 720.95
#2006-05-15| 718.39
#2006-05-16| 710.70
#2006-05-17| 703.49
#2006-05-18| 695.45
#2006-05-19| 694.61
#2006-05-22| 686.10
#2006-05-23| 685.01
#2006-05-24| 675.66
#2006-05-25| 680.04
#2006-05-26| 685.12
#2006-05-29| .
#2006-05-30| 680.52
#2006-05-31| 681.70
#2006-06-01| 686.64
#2006-06-02| 691.37
#2006-06-05| 681.36
#2006-06-06| 671.80
#2006-06-07| 669.05
#2006-06-08| 658.73
#2006-06-09| 664.05
#2006-06-12| 654.83
#2006-06-13| 642.38
#2006-06-14| 647.87
#2006-06-15| 662.18
#2006-06-16| 665.83
#2006-06-19| 664.57
#2006-06-20| 664.96
#2006-06-21| 670.62
#2006-06-22| 669.34
#2006-06-23| 668.74
#2006-06-26| 667.01
#2006-06-27| 660.79
#2006-06-28| 657.73
#2006-06-29| 673.43
#2006-06-30| 687.52
#2006-07-03| 690.93
#2006-07-04| .
#2006-07-05| 684.82
#2006-07-06| 686.81
#2006-07-07| 684.37
#2006-07-10| 686.89
#2006-07-11| 684.92
#2006-07-12| 676.66
#2006-07-13| 664.78
#2006-07-14| 652.50
#2006-07-17| 651.51
#2006-07-18| 647.38
#2006-07-19| 659.82
#2006-07-20| 660.26
#2006-07-21| 656.58
#2006-07-24| 664.43
#2006-07-25| 670.77
#2006-07-26| 664.55
#2006-07-27| 664.89
#2006-07-28| 667.26
#2006-07-31| 666.75
#2006-08-01| 644.23
#2006-08-02| 651.04
#2006-08-03| 650.68
#2006-08-04| 655.23
#2006-08-07| 649.28
#2006-08-08| 647.87
#2006-08-09| 643.39
#2006-08-10| 641.69
#2006-08-11| 637.85
#2006-08-14| 641.48
#2006-08-15| 648.66
#2006-08-16| 659.25
#2006-08-17| 664.90
#2006-08-18| 662.78
#2006-08-21| 659.04
#2006-08-22| 658.10
#2006-08-23| 655.48
#2006-08-24| 653.84
#2006-08-25| 649.39
#2006-08-28| 655.27
#2006-08-29| 661.53
#2006-08-30| 664.78
#2006-08-31| 668.99
#2006-09-01| 672.58
#2006-09-04| .
#2006-09-05| 676.55
#2006-09-06| 670.97
#2006-09-07| 666.14
#2006-09-08| 671.77
#2006-09-11| 669.20
#2006-09-12| 683.23
#2006-09-13| 684.15
#2006-09-14| 687.06
#2006-09-15| 688.53
#2006-09-18| 686.04
#2006-09-19| 688.30
#2006-09-20| 694.74
#2006-09-21| 698.60
#2006-09-22| 694.19
#2006-09-25| 700.12
#2006-09-26| 699.28
#2006-09-27| 701.84
#2006-09-28| 699.96
#2006-09-29| 698.59
#2006-10-02| 695.25
#2006-10-03| 696.04
#2006-10-04| 702.06
#2006-10-05| 712.00
#2006-10-06| 709.67
#2006-10-09| 708.94
#2006-10-10| 709.44
#2006-10-11| 706.37
#2006-10-12| 713.95
#2006-10-13| 713.48
#2006-10-16| 716.26
#2006-10-17| 710.30
#2006-10-18| 712.16
#2006-10-19| 711.31
#2006-10-20| 715.46
#2006-10-23| 719.65
#2006-10-24| 721.58
#2006-10-25| 722.14
#2006-10-26| 726.42
#2006-10-27| 721.93
#2006-10-30| 722.70
#2006-10-31| 723.77
#2006-11-01| 724.19
#2006-11-02| 723.09
#2006-11-03| 716.85
#2006-11-06| 726.28
#2006-11-07| 729.47
#2006-11-08| 730.77
#2006-11-09| 730.24
#2006-11-10| 736.83
#2006-11-13| 738.16
#2006-11-14| 740.66
#2006-11-15| 743.87
#2006-11-16| 748.40
#2006-11-17| 747.45
#2006-11-20| 744.95
#2006-11-21| 748.73
#2006-11-22| 758.78
#2006-11-23| .
#2006-11-24| 759.29
#2006-11-27| 750.33
#2006-11-28| 747.10
#2006-11-29| 756.37
#2006-11-30| 758.59
#2006-12-01| 760.17
#2006-12-04| 768.12
#2006-12-05| 772.51
#2006-12-06| 773.93
#2006-12-07| 773.23
#2006-12-08| 773.15
#2006-12-11| 773.24
#2006-12-12| 770.82
#2006-12-13| 775.51
#2006-12-14| 780.17
#2006-12-15| 776.31
#2006-12-18| 778.10
#2006-12-19| 778.55
#2006-12-20| 780.70
#2006-12-21| 779.65
#2006-12-22| 777.67
#2006-12-25| .
#2006-12-26| 778.11
#2006-12-27| 785.26
#2006-12-28| 785.62
#2006-12-29| 782.24
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 788.96
#2007-01-04| 789.27
#2007-01-05| 785.90
#2007-01-08| 785.81
#2007-01-09| 790.59
#2007-01-10| 790.69
#2007-01-11| 797.94
#2007-01-12| 803.23
#2007-01-15| .
#2007-01-16| 806.72
#2007-01-17| 806.61
#2007-01-18| 804.57
#2007-01-19| 807.55
#2007-01-22| 804.48
#2007-01-23| 804.47
#2007-01-24| 805.27
#2007-01-25| 795.31
#2007-01-26| 790.77
#2007-01-29| 792.14
#2007-01-30| 796.74
#2007-01-31| 799.30
#2007-02-01| 810.51
#2007-02-02| 815.54
#2007-02-05| 815.23
#2007-02-06| 817.17
#2007-02-07| 822.60
#2007-02-08| 821.30
#2007-02-09| 814.77
#2007-02-12| 811.62
#2007-02-13| 816.27
#2007-02-14| 826.33
#2007-02-15| 829.90
#2007-02-16| 827.94
#2007-02-19| .
#2007-02-20| 827.44
#2007-02-21| 825.96
#2007-02-22| 828.34
#2007-02-23| 826.84
#2007-02-26| 823.80
#2007-02-27| 803.50
#2007-02-28| 797.16
#2007-03-01| 793.26
#2007-03-02| 787.55
#2007-03-05| 768.58
#2007-03-06| 781.66
#2007-03-07| 786.49
#2007-03-08| 796.42
#2007-03-09| 799.42
#2007-03-12| 799.97
#2007-03-13| 788.93
#2007-03-14| 780.17
#2007-03-15| 787.78
#2007-03-16| 787.76
#2007-03-19| 796.97
#2007-03-20| 807.90
#2007-03-21| 816.36
#2007-03-22| 819.49
#2007-03-23| 820.95
#2007-03-26| 817.37
#2007-03-27| 811.23
#2007-03-28| 807.06
#2007-03-29| 808.92
#2007-03-30| 809.24
#2007-04-02| 811.52
#2007-04-03| 820.63
#2007-04-04| 823.49
#2007-04-05| 824.45
#2007-04-06| .
#2007-04-09| 826.72
#2007-04-10| 828.55
#2007-04-11| 827.36
#2007-04-12| 826.52
#2007-04-13| 830.35
#2007-04-16| 840.43
#2007-04-17| 842.21
#2007-04-18| 843.93
#2007-04-19| 833.79
#2007-04-20| 837.48
#2007-04-23| 835.96
#2007-04-24| 833.90
#2007-04-25| 837.19
#2007-04-26| 836.98
#2007-04-27| 832.23
#2007-04-30| 825.52
#2007-05-01| 825.16
#2007-05-02| 834.49
#2007-05-03| 832.36
#2007-05-04| 836.05
#2007-05-07| 835.96
#2007-05-08| 829.92
#2007-05-09| 832.47
#2007-05-10| 826.11
#2007-05-11| 829.91
#2007-05-14| 827.07
#2007-05-15| 825.78
#2007-05-16| 826.83
#2007-05-17| 825.18
#2007-05-18| 828.57
#2007-05-21| 827.28
#2007-05-22| 834.49
#2007-05-23| 835.75
#2007-05-24| 827.05
#2007-05-25| 825.61
#2007-05-28| .
#2007-05-29| 830.17
#2007-05-30| 828.04
#2007-05-31| 834.08
#2007-06-01| 841.23
#2007-06-04| 839.78
#2007-06-05| 836.93
#2007-06-06| 825.74
#2007-06-07| 814.17
#2007-06-08| 812.81
#2007-06-11| 815.34
#2007-06-12| 812.20
#2007-06-13| 814.11
#2007-06-14| 817.63
#2007-06-15| 824.83
#2007-06-18| 825.42
#2007-06-19| 824.95
#2007-06-20| 820.78
#2007-06-21| 814.77
#2007-06-22| 810.48
#2007-06-25| 809.22
#2007-06-26| 808.62
#2007-06-27| 806.06
#2007-06-28| 810.10
#2007-06-29| 812.05
#2007-07-02| 816.26
#2007-07-03| 823.16
#2007-07-04| .
#2007-07-05| 835.22
#2007-07-06| 836.18
#2007-07-09| 836.75
#2007-07-10| 829.01
#2007-07-11| 831.04
#2007-07-12| 832.58
#2007-07-13| 836.65
#2007-07-16| 837.00
#2007-07-17| 835.82
#2007-07-18| 833.49
#2007-07-19| 838.17
#2007-07-20| 833.85
#2007-07-23| 835.30
#2007-07-24| 828.05
#2007-07-25| 820.33
#2007-07-26| 801.30
#2007-07-27| 789.87
#2007-07-30| 790.83
#2007-07-31| 796.16
#2007-08-01| 788.36
#2007-08-02| 792.86
#2007-08-03| 785.46
#2007-08-06| 786.73
#2007-08-07| 794.45
#2007-08-08| 805.95
#2007-08-09| 794.57
#2007-08-10| 781.37
#2007-08-13| 783.07
#2007-08-14| 773.14
#2007-08-15| 759.26
#2007-08-16| 747.55
#2007-08-17| 755.27
#2007-08-20| 764.89
#2007-08-21| 771.83
#2007-08-22| 787.03
#2007-08-23| 791.46
#2007-08-24| 796.88
#2007-08-27| 793.57
#2007-08-28| 784.93
#2007-08-29| 793.04
#2007-08-30| 794.35
#2007-08-31| 804.15
#2007-09-03| .
#2007-09-04| 809.89
#2007-09-05| 800.44
#2007-09-06| 802.37
#2007-09-07| 791.80
#2007-09-10| 787.87
#2007-09-11| 800.03
#2007-09-12| 798.68
#2007-09-13| 803.10
#2007-09-14| 802.69
#2007-09-17| 794.85
#2007-09-18| 803.86
#2007-09-19| 817.26
#2007-09-20| 817.48
#2007-09-21| 818.09
#2007-09-24| 818.47
#2007-09-25| 813.56
#2007-09-26| 817.79
#2007-09-27| 825.63
#2007-09-28| 825.57
#2007-10-01| 837.56
#2007-10-02| 845.14
#2007-10-03| 842.50
#2007-10-04| 842.79
#2007-10-05| 849.43
#2007-10-08| 851.52
#2007-10-09| 857.67
#2007-10-10| 860.01
#2007-10-11| 859.69
#2007-10-12| 857.64
#2007-10-15| 849.87
#2007-10-16| 843.00
#2007-10-17| 848.29
#2007-10-18| 848.77
#2007-10-19| 835.96
#2007-10-22| 831.01
#2007-10-23| 842.50
#2007-10-24| 838.12
#2007-10-25| 843.58
#2007-10-26| 851.36
#2007-10-29| 857.44
#2007-10-30| 856.53
#2007-10-31| 865.79
#2007-11-01| 853.34
#2007-11-02| 846.07
#2007-11-05| 838.19
#2007-11-06| 837.48
#2007-11-07| 823.68
#2007-11-08| 819.65
#2007-11-09| 811.76
#2007-11-12| 806.38
#2007-11-13| 815.90
#2007-11-14| 814.08
#2007-11-15| 807.10
#2007-11-16| 803.49
#2007-11-19| 791.06
#2007-11-20| 793.48
#2007-11-21| 781.77
#2007-11-22| .
#2007-11-23| 792.50
#2007-11-26| 787.11
#2007-11-27| 788.26
#2007-11-28| 803.82
#2007-11-29| 802.75
#2007-11-30| 807.51
#2007-12-03| 804.23
#2007-12-04| 798.16
#2007-12-05| 801.37
#2007-12-06| 807.45
#2007-12-07| 813.22
#2007-12-10| 819.74
#2007-12-11| 813.77
#2007-12-12| 806.39
#2007-12-13| 796.89
#2007-12-14| 789.19
#2007-12-17| 771.44
#2007-12-18| 772.66
#2007-12-19| 765.93
#2007-12-20| 765.65
#2007-12-21| 775.20
#2007-12-24| 779.28
#2007-12-25| .
#2007-12-26| 778.22
#2007-12-27| 770.93
#2007-12-28| 773.03
#2007-12-31| 773.64
#2008-01-01| .
#2008-01-02| 765.33
#2008-01-03| 754.58
#2008-01-04| 738.07
#2008-01-07| 733.05
#2008-01-08| 725.68
#2008-01-09| 723.00
#2008-01-10| 728.74
#2008-01-11| 716.19
#2008-01-14| 720.30
#2008-01-15| 707.76
#2008-01-16| 701.77
#2008-01-17| 696.28
#2008-01-18| 695.27
#2008-01-21| .
#2008-01-22| 682.58
#2008-01-23| 701.76
#2008-01-24| 719.33
#2008-01-25| 716.55
#2008-01-28| 712.09
#2008-01-29| 717.43
#2008-01-30| 710.45
#2008-01-31| 724.95
#2008-02-01| 736.26
#2008-02-04| 729.86
#2008-02-05| 719.17
#2008-02-06| 712.98
#2008-02-07| 718.11
#2008-02-08| 718.61
#2008-02-11| 719.93
#2008-02-12| 729.33
#2008-02-13| 729.43
#2008-02-14| 728.47
#2008-02-15| 724.65
#2008-02-18| .
#2008-02-19| 727.31
#2008-02-20| 721.31
#2008-02-21| 718.28
#2008-02-22| 718.17
#2008-02-25| 728.69
#2008-02-26| 732.90
#2008-02-27| 732.51
#2008-02-28| 720.23
#2008-02-29| 707.99
#2008-03-03| 700.02
#2008-03-04| 701.59
#2008-03-05| 708.88
#2008-03-06| 696.27
#2008-03-07| 686.59
#2008-03-10| 678.35
#2008-03-11| 686.70
#2008-03-12| 687.99
#2008-03-13| 685.70
#2008-03-14| 676.81
#2008-03-17| 660.25
#2008-03-18| 679.88
#2008-03-19| 670.84
#2008-03-20| 681.72
#2008-03-21| .
#2008-03-24| 693.41
#2008-03-25| 706.75
#2008-03-26| 700.92
#2008-03-27| 699.84
#2008-03-28| 693.44
#2008-03-31| 695.80
#2008-04-01| 713.07
#2008-04-02| 716.07
#2008-04-03| 712.24
#2008-04-04| 713.83
#2008-04-07| 715.63
#2008-04-08| 708.47
#2008-04-09| 699.01
#2008-04-10| 700.91
#2008-04-11| 694.92
#2008-04-14| 687.35
#2008-04-15| 682.16
#2008-04-16| 694.10
#2008-04-17| 694.20
#2008-04-18| 700.16
#2008-04-21| 697.43
#2008-04-22| 689.23
#2008-04-23| 688.31
#2008-04-24| 688.32
#2008-04-25| 696.10
#2008-04-28| 697.07
#2008-04-29| 698.88
#2008-04-30| 699.38
#2008-05-01| 704.67
#2008-05-02| 710.16
#2008-05-05| 707.70
#2008-05-06| 706.80
#2008-05-07| 697.87
#2008-05-08| 698.27
#2008-05-09| 693.93
#2008-05-12| 701.83
#2008-05-13| 699.82
#2008-05-14| 697.36
#2008-05-15| 702.79
#2008-05-16| 706.37
#2008-05-19| 704.48
#2008-05-20| 693.84
#2008-05-21| 681.24
#2008-05-22| 679.81
#2008-05-23| 673.56
#2008-05-26| .
#2008-05-27| 676.36
#2008-05-28| 680.62
#2008-05-29| 682.48
#2008-05-30| 686.91
#2008-06-02| 679.93
#2008-06-03| 674.53
#2008-06-04| 680.37
#2008-06-05| 683.91
#2008-06-06| 668.95
#2008-06-09| 664.34
#2008-06-10| 658.92
#2008-06-11| 648.13
#2008-06-12| 645.88
#2008-06-13| 652.01
#2008-06-16| 655.60
#2008-06-17| 653.30
#2008-06-18| 645.75
#2008-06-19| 647.08
#2008-06-20| 637.24
#2008-06-23| 626.82
#2008-06-24| 628.26
#2008-06-25| 639.49
#2008-06-26| 627.52
#2008-06-27| 622.06
#2008-06-30| 620.89
#2008-07-01| 614.84
#2008-07-02| 605.07
#2008-07-03| 604.42
#2008-07-04| .
#2008-07-07| 605.51
#2008-07-08| 613.70
#2008-07-09| 611.11
#2008-07-10| 599.32
#2008-07-11| 591.88
#2008-07-14| 592.98
#2008-07-15| 591.99
#2008-07-16| 610.46
#2008-07-17| 623.53
#2008-07-18| 625.78
#2008-07-21| 623.89
#2008-07-22| 639.01
#2008-07-23| 651.10
#2008-07-24| 631.95
#2008-07-25| 628.62
#2008-07-28| 617.66
#2008-07-29| 626.54
#2008-07-30| 629.79
#2008-07-31| 626.60
#2008-08-01| 624.68
#2008-08-04| 625.95
#2008-08-05| 648.63
#2008-08-06| 648.48
#2008-08-07| 633.52
#2008-08-08| 650.43
#2008-08-11| 658.86
#2008-08-12| 650.64
#2008-08-13| 632.53
#2008-08-14| 640.03
#2008-08-15| 641.82
#2008-08-18| 634.27
#2008-08-19| 617.80
#2008-08-20| 613.93
#2008-08-21| 611.41
#2008-08-22| 621.46
#2008-08-25| 617.23
#2008-08-26| 611.06
#2008-08-27| 610.45
#2008-08-28| 621.05
#2008-08-29| 623.58
#2008-09-01| .
#2008-09-02| 629.88
#2008-09-03| 624.66
#2008-09-04| 611.13
#2008-09-05| 608.66
#2008-09-08| 622.04
#2008-09-09| 615.88
#2008-09-10| 610.70
#2008-09-11| 610.86
#2008-09-12| 615.27
#2008-09-15| 608.86
#2008-09-16| 609.73
#2008-09-17| 593.77
#2008-09-18| 600.86
#2008-09-19| 617.14
#2008-09-22| 599.76
#2008-09-23| 590.96
#2008-09-24| 586.79
#2008-09-25| 585.65
#2008-09-26| 584.28
#2008-09-29| 559.60
#2008-09-30| 564.62
#2008-10-01| 569.55
#2008-10-02| 555.46
#2008-10-03| 543.75
#2008-10-06| 518.11
#2008-10-07| 502.11
#2008-10-08| 484.36
#2008-10-09| 471.85
#2008-10-10| 455.38
#2008-10-13| 483.71
#2008-10-14| 495.76
#2008-10-15| 472.97
#2008-10-16| 470.41
#2008-10-17| 474.98
#2008-10-20| 489.02
#2008-10-21| 483.78
#2008-10-22| 466.65
#2008-10-23| 461.06
#2008-10-24| 443.81
#2008-10-27| 428.40
#2008-10-28| 447.01
#2008-10-29| 459.55
#2008-10-30| 475.78
#2008-10-31| 474.81
#2008-11-03| 475.90
#2008-11-04| 488.31
#2008-11-05| 480.98
#2008-11-06| 460.78
#2008-11-07| 462.72
#2008-11-10| 463.40
#2008-11-11| 451.55
#2008-11-12| 438.28
#2008-11-13| 444.70
#2008-11-14| 439.62
#2008-11-17| 436.87
#2008-11-18| 436.58
#2008-11-19| 425.15
#2008-11-20| 408.75
#2008-11-21| 415.62
#2008-11-24| 429.55
#2008-11-25| 440.22
#2008-11-26| 450.06
#2008-11-27| .
#2008-11-28| 455.90
#2008-12-01| 435.96
#2008-12-02| 442.44
#2008-12-03| 451.07
#2008-12-04| 454.13
#2008-12-05| 457.79
#2008-12-08| 469.24
#2008-12-09| 465.22
#2008-12-10| 471.26
#2008-12-11| 466.30
#2008-12-12| 464.07
#2008-12-15| 468.57
#2008-12-16| 481.40
#2008-12-17| 494.47
#2008-12-18| 493.31
#2008-12-19| 489.01
#2008-12-22| 484.30
#2008-12-23| 483.25
#2008-12-24| 484.39
#2008-12-25| .
#2008-12-26| 484.87
#2008-12-29| 485.46
#2008-12-30| 491.85
#2008-12-31| 494.98
#2009-01-01| .
#2009-01-02| 507.83
#2009-01-05| 508.33
#2009-01-06| 504.71
#2009-01-07| 493.83
#2009-01-08| 492.65
#2009-01-09| 488.76
#2009-01-12| 482.02
#2009-01-13| 473.49
#2009-01-14| 461.34
#2009-01-15| 459.45
#2009-01-16| 468.71
#2009-01-19| .
#2009-01-20| 447.04
#2009-01-21| 451.52
#2009-01-22| 453.63
#2009-01-23| 445.67
#2009-01-26| 448.90
#2009-01-27| 452.29
#2009-01-28| 458.57
#2009-01-29| 448.37
#2009-01-30| 441.69
#2009-02-02| 433.81
#2009-02-03| 438.40
#2009-02-04| 438.72
#2009-02-05| 440.72
#2009-02-06| 447.96
#2009-02-09| 447.37
#2009-02-10| 436.94
#2009-02-11| 435.55
#2009-02-12| 433.91
#2009-02-13| 433.48
#2009-02-16| .
#2009-02-17| 420.76
#2009-02-18| 416.97
#2009-02-19| 414.94
#2009-02-20| 409.37
#2009-02-23| 406.58
#2009-02-24| 409.01
#2009-02-25| 405.10
#2009-02-26| 400.83
#2009-02-27| 400.83
#2009-03-02| 388.19
#2009-03-03| 385.52
#2009-03-04| 391.50
#2009-03-05| 379.53
#2009-03-06| 380.33
#2009-03-09| 376.32
#2009-03-10| 389.06
#2009-03-11| 388.54
#2009-03-12| 391.07
#2009-03-13| 396.44
#2009-03-16| 397.23
#2009-03-17| 404.94
#2009-03-18| 411.96
#2009-03-19| 419.70
#2009-03-20| 410.88
#2009-03-23| 425.94
#2009-03-24| 424.47
#2009-03-25| 428.40
#2009-03-26| 433.09
#2009-03-27| 424.87
#2009-03-30| 414.45
#2009-03-31| 416.12
#2009-04-01| 421.89
#2009-04-02| 439.44
#2009-04-03| 441.05
#2009-04-06| 438.25
#2009-04-07| 432.25
#2009-04-08| 436.09
#2009-04-09| 448.00
#2009-04-10| .
#2009-04-13| 446.65
#2009-04-14| 446.37
#2009-04-15| 444.05
#2009-04-16| 451.00
#2009-04-17| 454.08
#2009-04-20| 441.74
#2009-04-21| 447.98
#2009-04-22| 449.02
#2009-04-23| 459.47
#2009-04-24| 462.46
#2009-04-27| 448.86
#2009-04-28| 446.19
#2009-04-29| 453.77
#2009-04-30| 459.18
#2009-05-01| 455.72
#2009-05-04| 467.90
#2009-05-05| 474.76
#2009-05-06| 479.02
#2009-05-07| 475.12
#2009-05-08| 478.50
#2009-05-11| 475.71
#2009-05-12| 473.44
#2009-05-13| 465.81
#2009-05-14| 464.64
#2009-05-15| 465.59
#2009-05-18| 470.06
#2009-05-19| 475.36
#2009-05-20| 479.28
#2009-05-21| 475.01
#2009-05-22| 478.33
#2009-05-25| .
#2009-05-26| 488.31
#2009-05-27| 486.10
#2009-05-28| 482.64
#2009-05-29| 490.91
#2009-06-01| 501.61
#2009-06-02| 502.78
#2009-06-03| 501.86
#2009-06-04| 497.20
#2009-06-05| 493.09
#2009-06-08| 486.42
#2009-06-09| 491.53
#2009-06-10| 488.21
#2009-06-11| 485.05
#2009-06-12| 486.52
#2009-06-15| 479.57
#2009-06-16| 476.71
#2009-06-17| 475.36
#2009-06-18| 476.08
#2009-06-19| 481.91
#2009-06-22| 471.14
#2009-06-23| 468.85
#2009-06-24| 473.16
#2009-06-25| 477.02
#2009-06-26| 478.64
#2009-06-29| 479.98
#2009-06-30| 477.62
#2009-07-01| 482.13
#2009-07-02| 474.53
#2009-07-03| .
#2009-07-06| 472.01
#2009-07-07| 469.20
#2009-07-08| 467.52
#2009-07-09| 470.89
#2009-07-10| 470.17
#2009-07-13| 471.99
#2009-07-14| 474.94
#2009-07-15| 478.51
#2009-07-16| 480.29
#2009-07-17| 479.99
#2009-07-20| 487.57
#2009-07-21| 487.91
#2009-07-22| 491.75
#2009-07-23| 489.57
#2009-07-24| 489.94
#2009-07-27| 489.15
#2009-07-28| 491.97
#2009-07-29| 488.15
#2009-07-30| 491.54
#2009-07-31| 493.74
#2009-08-03| 501.71
#2009-08-04| 505.66
#2009-08-05| 509.25
#2009-08-06| 507.18
#2009-08-07| 508.87
#2009-08-10| 510.46
#2009-08-11| 506.75
#2009-08-12| 507.47
#2009-08-13| 510.04
#2009-08-14| 506.53
#2009-08-17| 493.47
#2009-08-18| 499.33
#2009-08-19| 500.61
#2009-08-20| 508.29
#2009-08-21| 513.86
#2009-08-24| 515.27
#2009-08-25| 519.04
#2009-08-26| 519.83
#2009-08-27| 519.83
#2009-08-28| 522.22
#2009-08-31| 518.25
#2009-09-01| 509.50
#2009-09-02| 507.79
#2009-09-03| 512.47
#2009-09-04| 515.95
#2009-09-07| .
#2009-09-08| 527.81
#2009-09-09| 531.23
#2009-09-10| 536.60
#2009-09-11| 539.92
#2009-09-14| 537.35
#2009-09-15| 540.19
#2009-09-16| 548.19
#2009-09-17| 549.56
#2009-09-18| 550.80
#2009-09-21| 545.77
#2009-09-22| 551.59
#2009-09-23| 548.09
#2009-09-24| 544.80
#2009-09-25| 542.59
#2009-09-28| 544.42
#2009-09-29| 543.16
#2009-09-30| 548.70
#2009-10-01| 538.18
#2009-10-02| 532.73
#2009-10-05| 536.81
#2009-10-06| 543.57
#2009-10-07| 541.23
#2009-10-08| 547.41
#2009-10-09| 545.03
#2009-10-12| 546.26
#2009-10-13| 544.88
#2009-10-14| 553.40
#2009-10-15| 552.88
#2009-10-16| 549.08
#2009-10-19| 553.68
#2009-10-20| 552.57
#2009-10-21| 547.80
#2009-10-22| 545.85
#2009-10-23| 541.67
#2009-10-26| 538.02
#2009-10-27| 527.20
#2009-10-28| 516.13
#2009-10-29| 522.12
#2009-10-30| 516.10
#2009-11-02| 515.12
#2009-11-03| 515.42
#2009-11-04| 522.78
#2009-11-05| 529.03
#2009-11-06| 534.33
#2009-11-09| 542.34
#2009-11-10| 542.11
#2009-11-11| 544.80
#2009-11-12| 540.60
#2009-11-13| 547.88
#2009-11-16| 555.00
#2009-11-17| 553.23
#2009-11-18| 553.57
#2009-11-19| 544.33
#2009-11-20| 542.75
#2009-11-23| 547.45
#2009-11-24| 543.89
#2009-11-25| 551.69
#2009-11-26| .
#2009-11-27| 542.91
#2009-11-30| 548.14
#2009-12-01| 555.42
#2009-12-02| 556.43
#2009-12-03| 558.10
#2009-12-04| 557.10
#2009-12-07| 556.07
#2009-12-08| 552.80
#2009-12-09| 551.36
#2009-12-10| 553.10
#2009-12-11| 558.37
#2009-12-14| 563.81
#2009-12-15| 560.26
#2009-12-16| 566.27
#2009-12-17| 557.83
#2009-12-18| 558.26
#2009-12-21| 559.28
#2009-12-22| 560.85
#2009-12-23| 564.46
#2009-12-24| 564.03
#2009-12-25| .
#2009-12-28| 564.48
#2009-12-29| 565.75
#2009-12-30| 559.85
#2009-12-31| 558.45
#2010-01-01| .
#2010-01-04| 566.51
#2010-01-05| 571.54
#2010-01-06| 567.69
#2010-01-07| 568.00
#2010-01-08| 571.58
#2010-01-11| 577.09
#2010-01-12| 575.46
#2010-01-13| 577.54
#2010-01-14| 583.49
#2010-01-15| 579.86
#2010-01-18| .
#2010-01-19| 583.36
#2010-01-20| 577.18
#2010-01-21| 575.37
#2010-01-22| 569.61
#2010-01-25| 567.76
#2010-01-26| 566.37
#2010-01-27| 563.46
#2010-01-28| 559.83
#2010-01-29| 552.90
#2010-02-01| 561.37
#2010-02-02| 565.45
#2010-02-03| 566.35
#2010-02-04| 552.68
#2010-02-05| 547.54
#2010-02-08| 547.76
#2010-02-09| 552.14
#2010-02-10| 551.73
#2010-02-11| 554.97
#2010-02-12| 554.70
#2010-02-15| .
#2010-02-16| 560.32
#2010-02-17| 565.83
#2010-02-18| 563.41
#2010-02-19| 561.18
#2010-02-22| 564.80
#2010-02-23| 562.88
#2010-02-24| 565.52
#2010-02-25| 562.40
#2010-02-26| 566.60
#2010-03-01| 570.07
#2010-03-02| 572.65
#2010-03-03| 573.14
#2010-03-04| 569.96
#2010-03-05| 577.50
#2010-03-08| 581.28
#2010-03-09| 581.86
#2010-03-10| 585.60
#2010-03-11| 587.28
#2010-03-12| 590.55
#2010-03-15| 588.63
#2010-03-16| 594.23
#2010-03-17| 597.86
#2010-03-18| 595.17
#2010-03-19| 593.16
#2010-03-22| 597.67
#2010-03-23| 601.58
#2010-03-24| 597.41
#2010-03-25| 598.98
#2010-03-26| 602.35
#2010-03-29| 604.58
#2010-03-30| 606.38
#2010-03-31| 604.83
#2010-04-01| 611.35
#2010-04-02| .
#2010-04-05| 615.13
#2010-04-06| 618.54
#2010-04-07| 618.16
#2010-04-08| 620.91
#2010-04-09| 625.85
#2010-04-12| 626.94
#2010-04-13| 625.54
#2010-04-14| 631.07
#2010-04-15| 632.95
#2010-04-16| 624.89
#2010-04-19| 618.34
#2010-04-20| 626.32
#2010-04-21| 628.36
#2010-04-22| 633.70
#2010-04-23| 638.68
#2010-04-26| 644.70
#2010-04-27| 632.33
#2010-04-28| 621.77
#2010-04-29| 633.65
#2010-04-30| 629.79
#2010-05-03| 634.02
#2010-05-04| 617.06
#2010-05-05| 609.01
#2010-05-06| 593.42
#2010-05-07| 580.24
#2010-05-10| 606.18
#2010-05-11| 603.20
#2010-05-12| 614.51
#2010-05-13| 611.56
#2010-05-14| 600.53
#2010-05-17| 596.39
#2010-05-18| 594.06
#2010-05-19| 584.24
#2010-05-20| 568.46
#2010-05-21| 570.54
#2010-05-24| 567.89
#2010-05-25| 563.69
#2010-05-26| 564.88
#2010-05-27| 579.39
#2010-05-28| 578.02
#2010-05-31| .
#2010-06-01| 574.87
#2010-06-02| 581.60
#2010-06-03| 589.73
#2010-06-04| 575.10
#2010-06-07| 563.53
#2010-06-08| 568.05
#2010-06-09| 572.35
#2010-06-10| 584.28
#2010-06-11| 587.28
#2010-06-14| 594.61
#2010-06-15| 604.12
#2010-06-16| 604.02
#2010-06-17| 602.71
#2010-06-18| 602.43
#2010-06-21| 603.51
#2010-06-22| 593.60
#2010-06-23| 591.44
#2010-06-24| 584.16
#2010-06-25| 583.61
#2010-06-28| 581.77
#2010-06-29| 564.95
#2010-06-30| 560.40
#2010-07-01| 563.04
#2010-07-02| 556.02
#2010-07-05| .
#2010-07-06| 560.39
#2010-07-07| 569.44
#2010-07-08| 577.42
#2010-07-09| 581.38
#2010-07-12| 580.98
#2010-07-13| 591.38
#2010-07-14| 593.56
#2010-07-15| 593.33
#2010-07-16| 584.25
#2010-07-19| 581.84
#2010-07-20| 587.55
#2010-07-21| 584.35
#2010-07-22| 596.64
#2010-07-23| 599.74
#2010-07-26| 607.97
#2010-07-27| 604.54
#2010-07-28| 603.76
#2010-07-29| 602.33
#2010-07-30| 602.55
#2010-08-02| 613.77
#2010-08-03| 614.15
#2010-08-04| 617.85
#2010-08-05| 618.55
#2010-08-06| 622.75
#2010-08-09| 627.49
#2010-08-10| 618.18
#2010-08-11| 602.15
#2010-08-12| 600.96
#2010-08-13| 602.41
#2010-08-16| 606.20
#2010-08-17| 613.81
#2010-08-18| 615.24
#2010-08-19| 610.57
#2010-08-20| 605.02
#2010-08-23| 604.12
#2010-08-24| 596.86
#2010-08-25| 597.26
#2010-08-26| 599.01
#2010-08-27| 604.90
#2010-08-30| 602.40
#2010-08-31| 600.85
#2010-09-01| 617.70
#2010-09-02| 627.48
#2010-09-03| 632.01
#2010-09-06| .
#2010-09-07| 630.64
#2010-09-08| 634.22
#2010-09-09| 635.13
#2010-09-10| 636.59
#2010-09-13| 644.10
#2010-09-14| 644.32
#2010-09-15| 643.43
#2010-09-16| 641.40
#2010-09-17| 641.58
#2010-09-20| 650.13
#2010-09-21| 651.70
#2010-09-22| 649.87
#2010-09-23| 644.44
#2010-09-24| 653.67
#2010-09-27| 656.63
#2010-09-28| 657.30
#2010-09-29| 657.57
#2010-09-30| 654.32
#2010-10-01| 656.87
#2010-10-04| 654.21
#2010-10-05| 666.47
#2010-10-06| 668.21
#2010-10-07| 667.80
#2010-10-08| 671.33
#2010-10-11| 671.85
#2010-10-12| 672.76
#2010-10-13| 677.92
#2010-10-14| 681.07
#2010-10-15| 681.10
#2010-10-18| 681.66
#2010-10-19| 674.24
#2010-10-20| 682.92
#2010-10-21| 685.19
#2010-10-22| 691.72
#2010-10-25| 697.32
#2010-10-26| 699.48
#2010-10-27| 691.10
#2010-10-28| 696.68
#2010-10-29| 698.24
#2010-11-01| 700.11
#2010-11-02| 705.74
#2010-11-03| 708.20
#2010-11-04| 719.68
#2010-11-05| 722.04
#2010-11-08| 723.04
#2010-11-09| 720.01
#2010-11-10| 715.58
#2010-11-11| 716.34
#2010-11-12| 706.36
#2010-11-15| 704.94
#2010-11-16| 690.51
#2010-11-17| 692.00
#2010-11-18| 702.90
#2010-11-19| 705.01
#2010-11-22| 707.99
#2010-11-23| 696.13
#2010-11-24| 706.35
#2010-11-25| .
#2010-11-26| 701.03
#2010-11-29| 697.39
#2010-11-30| 695.34
#2010-12-01| 706.60
#2010-12-02| 712.33
#2010-12-03| 716.56
#2010-12-06| 716.29
#2010-12-07| 717.57
#2010-12-08| 713.04
#2010-12-09| 712.60
#2010-12-10| 711.84
#2010-12-13| 710.05
#2010-12-14| 707.81
#2010-12-15| 700.68
#2010-12-16| 703.12
#2010-12-17| 704.07
#2010-12-20| 705.53
#2010-12-21| 710.85
#2010-12-22| 712.16
#2010-12-23| 710.75
#2010-12-24| .
#2010-12-27| 708.91
#2010-12-28| 709.32
#2010-12-29| 713.59
#2010-12-30| 712.07
#2010-12-31| 713.75
#2011-01-03| 719.51
#2011-01-04| 717.72
#2011-01-05| 717.90
#2011-01-06| 718.06
#2011-01-07| 723.10
#2011-01-10| 719.46
#2011-01-11| 718.97
#2011-01-12| 721.97
#2011-01-13| 723.91
#2011-01-14| 727.00
#2011-01-17| .
#2011-01-18| 726.36
#2011-01-19| 723.33
#2011-01-20| 714.11
#2011-01-21| 712.72
#2011-01-24| 715.90
#2011-01-25| 713.95
#2011-01-26| 716.87
#2011-01-27| 715.60
#2011-01-28| 702.61
#2011-01-31| 702.62
#2011-02-01| 710.40
#2011-02-02| 711.30
#2011-02-03| 713.34
#2011-02-04| 712.26
#2011-02-07| 712.93
#2011-02-08| 719.44
#2011-02-09| 718.53
#2011-02-10| 714.83
#2011-02-11| 717.67
#2011-02-14| 720.43
#2011-02-15| 720.29
#2011-02-16| 722.14
#2011-02-17| 724.31
#2011-02-18| 724.64
#2011-02-21| .
#2011-02-22| 704.93
#2011-02-23| 696.76
#2011-02-24| 694.90
#2011-02-25| 702.16
#2011-02-28| 704.93
#2011-03-01| 697.42
#2011-03-02| 693.28
#2011-03-03| 703.48
#2011-03-04| 702.32
#2011-03-07| 698.24
#2011-03-08| 703.08
#2011-03-09| 706.60
#2011-03-10| 703.16
#2011-03-11| 700.15
#2011-03-14| 687.02
#2011-03-15| 668.74
#2011-03-16| 666.94
#2011-03-17| 669.75
#2011-03-18| 671.95
#2011-03-21| 682.28
#2011-03-22| 682.88
#2011-03-23| 686.01
#2011-03-24| 692.71
#2011-03-25| 694.64
#2011-03-28| 689.23
#2011-03-29| 690.05
#2011-03-30| 698.29
#2011-03-31| 696.74
#2011-04-01| 696.68
#2011-04-04| 698.46
#2011-04-05| 696.02
#2011-04-06| 696.69
#2011-04-07| 692.99
#2011-04-08| 691.38
#2011-04-11| 690.93
#2011-04-12| 691.66
#2011-04-13| 696.61
#2011-04-14| 696.80
#2011-04-15| 700.02
#2011-04-18| 696.92
#2011-04-19| 698.69
#2011-04-20| 709.55
#2011-04-21| 711.73
#2011-04-22| .
#2011-04-25| 711.15
#2011-04-26| 711.68
#2011-04-27| 715.16
#2011-04-28| 719.13
#2011-04-29| 720.97
#2011-05-02| 725.77
#2011-05-03| 721.95
#2011-05-04| 717.97
#2011-05-05| 721.29
#2011-05-06| 724.37
#2011-05-09| 722.18
#2011-05-10| 728.97
#2011-05-11| 729.38
#2011-05-12| 727.86
#2011-05-13| 725.27
#2011-05-16| 717.07
#2011-05-17| 714.57
#2011-05-18| 722.38
#2011-05-19| 728.06
#2011-05-20| 724.80
#2011-05-23| 713.07
#2011-05-24| 712.03
#2011-05-25| 712.75
#2011-05-26| 718.09
#2011-05-27| 719.16
#2011-05-30| .
#2011-05-31| 722.65
#2011-06-01| 715.60
#2011-06-02| 712.95
#2011-06-03| 708.06
#2011-06-06| 698.50
#2011-06-07| 699.27
#2011-06-08| 692.56
#2011-06-09| 692.52
#2011-06-10| 683.70
#2011-06-13| 682.19
#2011-06-14| 690.70
#2011-06-15| 683.64
#2011-06-16| 677.75
#2011-06-17| 682.33
#2011-06-20| 684.47
#2011-06-21| 697.31
#2011-06-22| 696.61
#2011-06-23| 696.33
#2011-06-24| 695.39
#2011-06-27| 698.08
#2011-06-28| 709.43
#2011-06-29| 713.32
#2011-06-30| 717.84
#2011-07-01| 728.69
#2011-07-04| .
#2011-07-05| 733.04
#2011-07-06| 731.78
#2011-07-07| 736.67
#2011-07-08| 736.13
#2011-07-11| 724.48
#2011-07-12| 717.96
#2011-07-13| 723.82
#2011-07-14| 718.68
#2011-07-15| 719.95
#2011-07-18| 712.31
#2011-07-19| 722.49
#2011-07-20| 722.65
#2011-07-21| 728.52
#2011-07-22| 736.34
#2011-07-25| 731.40
#2011-07-26| 733.26
#2011-07-27| 724.10
#2011-07-28| 719.07
#2011-07-29| 718.61
#2011-08-01| 718.03
#2011-08-02| 697.57
#2011-08-03| 697.18
#2011-08-04| 671.32
#2011-08-05| 666.48
#2011-08-08| 636.30
#2011-08-09| 653.27
#2011-08-10| 640.73
#2011-08-11| 659.81
#2011-08-12| 665.47
#2011-08-15| 676.56
#2011-08-16| 673.93
#2011-08-17| 676.04
#2011-08-18| 648.85
#2011-08-19| 642.79
#2011-08-22| 639.72
#2011-08-23| 655.38
#2011-08-24| 660.64
#2011-08-25| 649.96
#2011-08-26| 659.40
#2011-08-29| 674.70
#2011-08-30| 680.22
#2011-08-31| 686.95
#2011-09-01| 681.31
#2011-09-02| 671.25
#2011-09-05| .
#2011-09-06| 663.82
#2011-09-07| 677.90
#2011-09-08| 675.82
#2011-09-09| 658.80
#2011-09-12| 656.82
#2011-09-13| 662.47
#2011-09-14| 668.61
#2011-09-15| 674.63
#2011-09-16| 677.21
#2011-09-19| 676.21
#2011-09-20| 675.23
#2011-09-21| 664.20
#2011-09-22| 641.47
#2011-09-23| 646.74
#2011-09-26| 651.20
#2011-09-27| 663.04
#2011-09-28| 653.08
#2011-09-29| 648.30
#2011-09-30| 630.51
#2011-10-03| 613.99
#2011-10-04| 616.20
#2011-10-05| 620.53
#2011-10-06| 638.06
#2011-10-07| 639.60
#2011-10-10| 654.59
#2011-10-11| 659.72
#2011-10-12| 664.59
#2011-10-13| 665.91
#2011-10-14| 667.88
#2011-10-17| 664.15
#2011-10-18| 666.14
#2011-10-19| 662.71
#2011-10-20| 657.98
#2011-10-21| 671.76
#2011-10-24| 685.12
#2011-10-25| 675.65
#2011-10-26| 677.72
#2011-10-27| 701.79
#2011-10-28| 703.45
#2011-10-31| 690.38
#2011-11-01| 674.15
#2011-11-02| 679.17
#2011-11-03| 684.31
#2011-11-04| 688.94
#2011-11-07| 689.53
#2011-11-08| 693.17
#2011-11-09| 680.35
#2011-11-10| 675.27
#2011-11-11| 687.09
#2011-11-14| 683.63
#2011-11-15| 684.33
#2011-11-16| 674.30
#2011-11-17| 666.52
#2011-11-18| 664.42
#2011-11-21| 654.21
#2011-11-22| 653.85
#2011-11-23| 640.94
#2011-11-24| .
#2011-11-25| 637.88
#2011-11-28| 652.25
#2011-11-29| 655.94
#2011-11-30| 675.90
#2011-12-01| 678.55
#2011-12-02| 680.52
#2011-12-05| 683.89
#2011-12-06| 679.02
#2011-12-07| 683.10
#2011-12-08| 674.43
#2011-12-09| 678.52
#2011-12-12| 676.76
#2011-12-13| 668.77
#2011-12-14| 660.46
#2011-12-15| 664.02
#2011-12-16| 667.86
#2011-12-19| 661.09
#2011-12-20| 673.44
#2011-12-21| 675.91
#2011-12-22| 676.21
#2011-12-23| 682.88
#2011-12-26| .
#2011-12-27| 685.35
#2011-12-28| 678.01
#2011-12-29| 682.58
#2011-12-30| 683.74
#2012-01-02| .
#2012-01-03| 689.06
#2012-01-04| 690.32
#2012-01-05| 687.63
#2012-01-06| 686.62
#2012-01-09| 685.91
#2012-01-10| 692.48
#2012-01-11| 696.42
#2012-01-12| 698.95
#2012-01-13| 698.39
#2012-01-16| .
#2012-01-17| 699.13
#2012-01-18| 706.48
#2012-01-19| 710.67
#2012-01-20| 711.74
#2012-01-23| 712.57
#2012-01-24| 708.98
#2012-01-25| 713.58
#2012-01-26| 719.39
#2012-01-27| 720.90
#2012-01-30| 719.58
#2012-01-31| 722.64
#2012-02-01| 729.68
#2012-02-02| 732.40
#2012-02-03| 739.93
#2012-02-06| 737.15
#2012-02-07| 739.81
#2012-02-08| 739.96
#2012-02-09| 741.20
#2012-02-10| 734.68
#2012-02-13| 738.32
#2012-02-14| 734.61
#2012-02-15| 734.25
#2012-02-16| 735.05
#2012-02-17| 740.26
#2012-02-20| .
#2012-02-21| 738.38
#2012-02-22| 736.72
#2012-02-23| 736.80
#2012-02-24| 736.65
#2012-02-27| 734.50
#2012-02-28| 741.65
#2012-02-29| 742.70
#2012-03-01| 745.68
#2012-03-02| 748.27
#2012-03-05| 745.66
#2012-03-06| 736.23
#2012-03-07| 742.59
#2012-03-08| 747.04
#2012-03-09| 746.39
#2012-03-12| 742.76
#2012-03-13| 753.64
#2012-03-14| 750.98
#2012-03-15| 756.83
#2012-03-16| 757.96
#2012-03-19| 762.90
#2012-03-20| 759.11
#2012-03-21| 758.34
#2012-03-22| 760.10
#2012-03-23| 761.54
#2012-03-26| 769.55
#2012-03-27| 770.57
#2012-03-28| 764.96
#2012-03-29| 762.75
#2012-03-30| 765.20
#2012-04-02| 767.53
#2012-04-03| 769.78
#2012-04-04| 757.84
#2012-04-05| 763.17
#2012-04-06| .
#2012-04-09| 762.87
#2012-04-10| 751.30
#2012-04-11| 758.16
#2012-04-12| 765.51
#2012-04-13| 764.26
#2012-04-16| 757.94
#2012-04-17| 763.29
#2012-04-18| 769.22
#2012-04-19| 762.40
#2012-04-20| 763.63
#2012-04-23| 754.44
#2012-04-24| 752.18
#2012-04-25| 763.38
#2012-04-26| 770.58
#2012-04-27| 773.86
#2012-04-30| 773.53
#2012-05-01| 775.31
#2012-05-02| 778.69
#2012-05-03| 771.70
#2012-05-04| 764.13
#2012-05-07| 760.16
#2012-05-08| 751.05
#2012-05-09| 743.85
#2012-05-10| 742.79
#2012-05-11| 741.94
#2012-05-14| 729.93
#2012-05-15| 726.91
#2012-05-16| 722.98
#2012-05-17| 709.89
#2012-05-18| 701.66
#2012-05-21| 714.16
#2012-05-22| 716.25
#2012-05-23| 714.56
#2012-05-24| 715.31
#2012-05-25| 713.94
#2012-05-28| .
#2012-05-29| 723.60
#2012-05-30| 714.27
#2012-05-31| 713.12
#2012-06-01| 690.98
#2012-06-04| 689.12
#2012-06-05| 692.98
#2012-06-06| 704.83
#2012-06-07| 706.06
#2012-06-08| 703.17
#2012-06-11| 698.50
#2012-06-12| 702.21
#2012-06-13| 699.75
#2012-06-14| 704.98
#2012-06-15| 710.76
#2012-06-18| 715.29
#2012-06-19| 723.76
#2012-06-20| 725.93
#2012-06-21| 716.90
#2012-06-22| 715.57
#2012-06-25| 707.87
#2012-06-26| 710.30
#2012-06-27| 709.98
#2012-06-28| 707.19
#2012-06-29| 720.46
#2012-07-02| 721.43
#2012-07-03| 722.12
#2012-07-04| .
#2012-07-05| 722.58
#2012-07-06| 720.33
#2012-07-09| 717.13
#2012-07-10| 713.96
#2012-07-11| 712.07
#2012-07-12| 708.24
#2012-07-13| 715.00
#2012-07-16| 714.03
#2012-07-17| 717.43
#2012-07-18| 719.78
#2012-07-19| 727.36
#2012-07-20| 713.88
#2012-07-23| 699.37
#2012-07-24| 695.41
#2012-07-25| 690.52
#2012-07-26| 698.78
#2012-07-27| 707.22
#2012-07-30| 711.42
#2012-07-31| 706.19
#2012-08-01| 703.69
#2012-08-02| 701.74
#2012-08-03| 710.83
#2012-08-06| 713.05
#2012-08-07| 719.24
#2012-08-08| 707.30
#2012-08-09| 706.50
#2012-08-10| 706.64
#2012-08-13| 704.27
#2012-08-14| 707.10
#2012-08-15| 710.73
#2012-08-16| 714.02
#2012-08-17| 715.84
#2012-08-20| 716.98
#2012-08-21| 719.84
#2012-08-22| 717.76
#2012-08-23| 718.80
#2012-08-24| 718.54
#2012-08-27| 719.71
#2012-08-28| 720.60
#2012-08-29| 722.45
#2012-08-30| 718.86
#2012-08-31| 720.49
#2012-09-03| .
#2012-09-04| 715.62
#2012-09-05| 715.14
#2012-09-06| 725.69
#2012-09-07| 736.77
#2012-09-10| 736.06
#2012-09-11| 739.23
#2012-09-12| 742.73
#2012-09-13| 748.65
#2012-09-14| 750.68
#2012-09-17| 750.10
#2012-09-18| 747.90
#2012-09-19| 751.31
#2012-09-20| 749.86
#2012-09-21| 753.44
#2012-09-24| 750.46
#2012-09-25| 748.46
#2012-09-26| 743.77
#2012-09-27| 747.86
#2012-09-28| 741.39
#2012-10-01| 742.93
#2012-10-02| 739.70
#2012-10-03| 740.07
#2012-10-04| 743.13
#2012-10-05| 742.95
#2012-10-08| 741.85
#2012-10-09| 735.20
#2012-10-10| 733.87
#2012-10-11| 734.91
#2012-10-12| 736.52
#2012-10-15| 740.69
#2012-10-16| 746.64
#2012-10-17| 749.65
#2012-10-18| 747.26
#2012-10-19| 732.74
#2012-10-22| 731.86
#2012-10-23| 725.58
#2012-10-24| 723.41
#2012-10-25| 729.65
#2012-10-26| 729.32
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 730.27
#2012-11-01| 736.59
#2012-11-02| 744.30
#2012-11-05| 743.85
#2012-11-06| 748.98
#2012-11-07| 743.69
#2012-11-08| 733.79
#2012-11-09| 734.85
#2012-11-12| 733.96
#2012-11-13| 731.88
#2012-11-14| 722.53
#2012-11-15| 718.55
#2012-11-16| 720.08
#2012-11-19| 731.58
#2012-11-20| 734.35
#2012-11-21| 735.49
#2012-11-22| .
#2012-11-23| 743.49
#2012-11-26| 742.32
#2012-11-27| 744.42
#2012-11-28| 749.76
#2012-11-29| 753.54
#2012-11-30| 748.84
#2012-12-03| 748.82
#2012-12-04| 745.74
#2012-12-05| 744.53
#2012-12-06| 752.76
#2012-12-07| 752.35
#2012-12-10| 751.61
#2012-12-11| 754.30
#2012-12-12| 757.00
#2012-12-13| 755.95
#2012-12-14| 756.68
#2012-12-17| 762.72
#2012-12-18| 767.53
#2012-12-19| 768.59
#2012-12-20| 769.12
#2012-12-21| 762.74
#2012-12-24| 760.56
#2012-12-25| 760.17
#2012-12-26| 756.14
#2012-12-27| 758.55
#2012-12-28| 753.79
#2012-12-31| 760.67
#2013-01-01| 760.67
#2013-01-02| 776.16
#2013-01-03| 780.55
#2013-01-04| 783.19
#2013-01-07| 786.20
#2013-01-08| 785.84
#2013-01-09| 785.04
#2013-01-10| 788.40
#2013-01-11| 789.45
#2013-01-14| 788.37
#2013-01-15| 791.97
#2013-01-16| 790.35
#2013-01-17| 793.30
#2013-01-18| 796.10
#2013-01-21| 796.46
#2013-01-22| 800.18
#2013-01-23| 798.80
#2013-01-24| 800.01
#2013-01-25| 808.06
#2013-01-28| 806.91
#2013-01-29| 805.90
#2013-01-30| 807.99
#2013-01-31| 810.01
#2013-02-01| 815.25
#2013-02-04| 808.08
#2013-02-05| 805.95
#2013-02-06| 807.80
#2013-02-07| 808.07
#2013-02-08| 816.10
#2013-02-11| 811.78
#2013-02-12| 815.63
#2013-02-13| 812.43
#2013-02-14| 811.08
#2013-02-15| 809.87
#2013-02-18| 811.03
#2013-02-19| 810.60
#2013-02-20| 804.67
#2013-02-21| 799.38
#2013-02-22| 806.82
#2013-02-25| 802.63
#2013-02-26| 802.82
#2013-02-27| 808.30
#2013-02-28| 813.18
#2013-03-01| 815.14
#2013-03-04| 820.41
#2013-03-05| 825.94
#2013-03-06| 832.01
#2013-03-07| 832.36
#2013-03-08| 834.06
#2013-03-11| 838.62
#2013-03-12| 837.25
#2013-03-13| 837.85
#2013-03-14| 839.41
#2013-03-15| 843.99
#2013-03-18| 834.55
#2013-03-19| 836.62
#2013-03-20| 840.86
#2013-03-21| 839.20
#2013-03-22| 840.62
#2013-03-25| 839.65
#2013-03-26| 844.63
#2013-03-27| 844.56
#2013-03-28| 847.70
#2013-03-29| 847.98
#2013-04-01| 838.73
#2013-04-02| 842.30
#2013-04-03| 841.96
#2013-04-04| 840.72
#2013-04-05| 839.94
#2013-04-08| 846.43
#2013-04-09| 845.01
#2013-04-10| 853.22
#2013-04-11| 861.29
#2013-04-12| 863.21
#2013-04-15| 849.68
#2013-04-16| 854.97
#2013-04-17| 851.07
#2013-04-18| 842.70
#2013-04-19| 842.67
#2013-04-22| 844.69
#2013-04-23| 851.04
#2013-04-24| 857.05
#2013-04-25| 865.60
#2013-04-26| 864.52
#2013-04-29| 867.87
#2013-04-30| 871.18
#2013-05-01| 869.63
#2013-05-02| 873.94
#2013-05-03| 879.91
#2013-05-06| 882.04
#2013-05-07| 885.51
#2013-05-08| 887.76
#2013-05-09| 881.07
#2013-05-10| 885.44
#2013-05-13| 883.55
#2013-05-14| 887.88
#2013-05-15| 891.16
#2013-05-16| 888.16
#2013-05-17| 890.40
#2013-05-20| 895.74
#2013-05-21| 891.27
#2013-05-22| 886.50
#2013-05-23| 873.01
#2013-05-24| 870.39
#2013-05-27| 869.03
#2013-05-28| 872.77
#2013-05-29| 867.76
#2013-05-30| 861.26
#2013-05-31| 856.23
#2013-06-03| 854.79
#2013-06-04| 859.27
#2013-06-05| 848.91
#2013-06-06| 847.37
#2013-06-07| 858.12
#2013-06-10| 863.08
#2013-06-11| 856.04
#2013-06-12| 855.68
#2013-06-13| 855.16
#2013-06-14| 858.40
#2013-06-17| 865.24
#2013-06-18| 868.78
#2013-06-19| 866.65
#2013-06-20| 842.89
#2013-06-21| 837.01
#2013-06-24| 826.18
#2013-06-25| 832.36
#2013-06-26| 843.10
#2013-06-27| 849.41
#2013-06-28| 852.83
#2013-07-01| 864.19
#2013-07-02| 862.77
#2013-07-03| 862.30
#2013-07-04| 865.82
#2013-07-05| 866.90
#2013-07-08| 868.24
#2013-07-09| 872.53
#2013-07-10| 875.90
#2013-07-11| 887.95
#2013-07-12| 888.31
#2013-07-15| 887.04
#2013-07-16| 886.92
#2013-07-17| 886.54
#2013-07-18| 890.60
#2013-07-19| 889.25
#2013-07-22| 887.79
#2013-07-23| 883.61
#2013-07-24| 883.19
#2013-07-25| 885.80
#2013-07-26| 888.66
#2013-07-29| 880.89
#2013-07-30| 884.33
#2013-07-31| 881.24
#2013-08-01| 894.98
#2013-08-02| 902.63
#2013-08-05| 902.56
#2013-08-06| 902.56
#2013-08-07| 893.71
#2013-08-08| 896.81
#2013-08-09| 896.06
#2013-08-12| 894.33
#2013-08-13| 893.69
#2013-08-14| 892.96
#2013-08-15| 883.68
#2013-08-16| 882.93
#2013-08-19| 882.00
#2013-08-20| 880.71
#2013-08-21| 874.99
#2013-08-22| 878.95
#2013-08-23| 883.32
#2013-08-26| 882.39
#2013-08-27| 871.23
#2013-08-28| 867.53
#2013-08-29| 869.45
#2013-08-30| 865.42
#2013-09-02| 871.07
#2013-09-03| 877.08
#2013-09-04| 880.71
#2013-09-05| 881.71
#2013-09-06| 882.99
#2013-09-09| 896.96
#2013-09-10| 910.36
#2013-09-11| 915.09
#2013-09-12| 914.16
#2013-09-13| 914.00
#2013-09-16| 922.07
#2013-09-17| 922.67
#2013-09-18| 927.23
#2013-09-19| 932.13
#2013-09-20| 927.10
#2013-09-23| 925.51
#2013-09-24| 926.06
#2013-09-25| 924.33
#2013-09-26| 925.47
#2013-09-27| 925.81
#2013-09-30| 919.95
#2013-10-01| 924.06
#2013-10-02| 923.51
#2013-10-03| 923.16
#2013-10-04| 924.91
#2013-10-07| 918.15
#2013-10-08| 908.77
#2013-10-09| 904.62
#2013-10-10| 914.72
#2013-10-11| 925.64
#2013-10-14| 927.32
#2013-10-15| 924.63
#2013-10-16| 930.59
#2013-10-17| 940.16
#2013-10-18| 952.83
#2013-10-21| 958.38
#2013-10-22| 958.39
#2013-10-23| 950.61
#2013-10-24| 958.94
#2013-10-25| 955.04
#2013-10-28| 954.36
#2013-10-29| 955.01
#2013-10-30| 958.63
#2013-10-31| 954.94
#2013-11-01| 953.14
#2013-11-04| 956.74
#2013-11-05| 956.96
#2013-11-06| 958.93
#2013-11-07| 944.75
#2013-11-08| 950.45
#2013-11-11| 955.07
#2013-11-12| 957.60
#2013-11-13| 959.62
#2013-11-14| 964.51
#2013-11-15| 966.92
#2013-11-18| 966.25
#2013-11-19| 960.97
#2013-11-20| 958.93
#2013-11-21| 964.86
#2013-11-22| 969.48
#2013-11-25| 971.46
#2013-11-26| 972.16
#2013-11-27| 973.78
#2013-11-28| 974.37
#2013-11-29| 975.88
#2013-12-02| 973.38
#2013-12-03| 969.07
#2013-12-04| 965.68
#2013-12-05| 964.89
#2013-12-06| 969.66
#2013-12-09| 973.44
#2013-12-10| 969.55
#2013-12-11| 963.87
#2013-12-12| 959.16
#2013-12-13| 960.40
#2013-12-16| 967.02
#2013-12-17| 963.75
#2013-12-18| 974.21
#2013-12-19| 972.23
#2013-12-20| 976.68
#2013-12-23| 981.73
#2013-12-24| 983.91
#2013-12-25| 983.37
#2013-12-26| 987.55
#2013-12-27| 987.80
#2013-12-30| 990.82
#2013-12-31| 996.25
#2014-01-01| 996.25
#2014-01-02| 991.04
#2014-01-03| 990.84
#2014-01-06| 986.50
#2014-01-07| 995.11
#2014-01-08|1000.00
#2014-01-09| 996.03
#2014-01-10|1000.00
#2014-01-13| 993.87
#2014-01-14| 997.12
#2014-01-15|1003.11
#2014-01-16|1003.07
#2014-01-17|1004.20
#2014-01-20|1003.64
#2014-01-21|1002.09
#2014-01-22|1001.23
#2014-01-23| 991.90
#2014-01-24| 973.80
#2014-01-27| 962.91
#2014-01-28| 968.80
#2014-01-29| 959.98
#2014-01-30| 965.98
#2014-01-31| 965.89
#2014-02-03| 951.46
#2014-02-04| 950.93
#2014-02-05| 948.76
#2014-02-06| 964.54
#2014-02-07| 978.42
#2014-02-10| 979.04
#2014-02-11| 986.84
#2014-02-12| 992.07
#2014-02-13| 994.13
#2014-02-14| 999.92
#2014-02-17| 999.91
#2014-02-18|1004.08
#2014-02-19| 997.67
#2014-02-20|1000.97
#2014-02-21|1009.15
#2014-02-24|1013.35
#2014-02-25|1021.80
#2014-02-26|1022.46
#2014-02-27|1027.82
#2014-02-28|1028.24
#2014-03-03|1016.58
#2014-03-04|1030.14
#2014-03-05|1030.29
#2014-03-06|1036.81
#2014-03-07|1034.99
#2014-03-10|1026.87
#2014-03-11|1031.70
#2014-03-12|1028.57
#2014-03-13|1016.73
#2014-03-14|1007.11
#2014-03-17|1014.02
#2014-03-18|1018.01
#2014-03-19|1011.08
#2014-03-20|1005.77
#2014-03-21|1001.74
#2014-03-24| 998.75
#2014-03-25| 996.26
#2014-03-26| 988.91
#2014-03-27| 984.04
#2014-03-28| 990.91
#2014-03-31|1000.36
#2014-04-01|1015.67
#2014-04-02|1016.24
#2014-04-03|1010.39
#2014-04-04| 999.09
#2014-04-07| 983.82
#2014-04-08| 988.71
#2014-04-09|1000.51
#2014-04-10| 991.36
#2014-04-11| 976.87
#2014-04-14| 976.15
#2014-04-15| 973.65
#2014-04-16| 988.50
#2014-04-17| 991.43
#2014-04-18| 991.74
#2014-04-21| 990.14
#2014-04-22|1000.34
#2014-04-23| 997.91
#2014-04-24|1000.62
#2014-04-25| 990.07
#2014-04-28| 979.23
#2014-04-29| 988.00
#2014-04-30| 990.21
#2014-05-01| 994.27
#2014-05-02| 999.48
#2014-05-05| 998.77
#2014-05-06| 994.19
#2014-05-07| 989.19
#2014-05-08| 983.45
#2014-05-09| 989.30
#2014-05-12| 998.70
#2014-05-13| 999.89
#2014-05-14| 995.60
#2014-05-15| 987.23
#2014-05-16| 984.11
#2014-05-19| 990.14
#2014-05-20| 987.35
#2014-05-21| 995.41
#2014-05-22|1003.03
#2014-05-23|1007.06
#2014-05-26|1009.08
#2014-05-27|1019.54
#2014-05-28|1019.14
#2014-05-29|1022.18
#2014-05-30|1023.49
#2014-06-02|1029.88
#2014-06-03|1025.81
#2014-06-04|1029.89
#2014-06-05|1030.26
#2014-06-06|1032.24
#2014-06-09|1027.34
#2014-06-10|1024.46
#2014-06-11|1023.68
#2014-06-12|1013.46
#2014-06-13|1012.12
#2014-06-16|1012.37
#2014-06-17|1014.88
#2014-06-18|1019.46
#2014-06-19|1028.46
#2014-06-20|1030.05
#2014-06-23|1028.68
#2014-06-24|1025.98
#2014-06-25|1030.55
#2014-06-26|1035.65
#2014-06-27|1035.25
#2014-06-30|1034.96
#2014-07-01|1043.91
#2014-07-02|1043.63
#2014-07-03|1048.41
#2014-07-04|1051.36
#2014-07-07|1043.92
#2014-07-08|1031.12
#2014-07-09|1035.76
#2014-07-10|1029.85
#2014-07-11|1029.72
#2014-07-14|1033.35
#2014-07-15|1032.75
#2014-07-16|1032.47
#2014-07-17|1021.17
#2014-07-18|1026.89
#2014-07-21|1022.53
#2014-07-22|1032.83
#2014-07-23|1033.91
#2014-07-24|1031.01
#2014-07-25|1029.68
#2014-07-28|1031.70
#2014-07-29|1032.02
#2014-07-30|1030.22
#2014-07-31|1017.19
#2014-08-01|1014.48
#2014-08-04|1019.31
#2014-08-05|1007.10
#2014-08-06|1003.18
#2014-08-07| 997.66
#2014-08-08| 996.62
#2014-08-11|1006.43
#2014-08-12|1007.21
#2014-08-13|1011.16
#2014-08-14|1016.08
#2014-08-15|1016.37
#2014-08-18|1023.31
#2014-08-19|1027.93
#2014-08-20|1026.27
#2014-08-21|1023.73
#2014-08-22|1026.09
#2014-08-25|1029.91
#2014-08-26|1029.35
#2014-08-27|1026.30
#2014-08-28|1021.73
#2014-08-29|1018.85
#2014-09-01|1017.77
#2014-09-02|1016.11
#2014-09-03|1015.13
#2014-09-04|1013.94
#2014-09-05|1011.99
#2014-09-08|1008.36
#2014-09-09|1000.04
#2014-09-10|1002.23
#2014-09-11|1000.97
#2014-09-12| 996.51
#2014-09-15| 991.07
#2014-09-16| 991.23
#2014-09-17| 991.59
#2014-09-18| 998.74
#2014-09-19| 999.91
#2014-09-22| 988.85
#2014-09-23| 984.10
#2014-09-24| 991.01
#2014-09-25| 982.65
#2014-09-26| 986.80
#2014-09-29| 984.69
#2014-09-30| 982.08
#2014-10-01| 970.79
#2014-10-02| 964.40
#2014-10-03| 971.61
#2014-10-06| 971.95
#2014-10-07| 958.94
#2014-10-08| 960.77
#2014-10-09| 948.93
#2014-10-10| 935.92
#2014-10-13| 919.87
#2014-10-14| 922.03
#2014-10-15| 921.09
#2014-10-16| 925.50
#2014-10-17| 933.49
#2014-10-20| 951.52
#2014-10-21| 960.27
#2014-10-22| 962.06
#2014-10-23| 963.76
#2014-10-24| 968.80
#2014-10-27| 973.56
#2014-10-28| 982.39
#2014-10-29| 985.65
#2014-10-30| 988.11
#2014-10-31|1001.44
#2014-11-03| 999.73
#2014-11-04| 995.70
#2014-11-05| 989.66
#2014-11-06| 987.25
#2014-11-07| 987.21
#2014-11-10| 994.96
#2014-11-11|1004.21
#2014-11-12|1006.00
#2014-11-13|1011.92
#2014-11-14|1013.92
#2014-11-17|1004.48
#2014-11-18|1011.76
#2014-11-19|1007.17
#2014-11-20|1007.23
#2014-11-21|1011.31
#2014-11-24|1017.00
#2014-11-25|1019.26
#2014-11-26|1016.87
#2014-11-27|1016.36
#2014-11-28|1027.22
#2014-12-01|1018.79
#2014-12-02|1017.96
#2014-12-03|1014.69
#2014-12-04|1016.85
#2014-12-05|1021.43
#2014-12-08|1010.96
#2014-12-09|1004.36
#2014-12-10| 993.48
#2014-12-11| 996.52
#2014-12-12| 992.34
#2014-12-15| 981.09
#2014-12-16| 972.13
#2014-12-17| 977.47
#2014-12-18| 993.99
#2014-12-19| 999.62
#2014-12-22|1006.35
#2014-12-23|1008.98
#2014-12-24|1014.48
#2014-12-25|1014.26
#2014-12-26|1018.32
#2014-12-29|1022.84
#2014-12-30|1017.89
#2014-12-31|1015.61
#2015-01-01|1015.61
#2015-01-02|1009.81
#2015-01-05| 993.76
#2015-01-06| 980.72
#2015-01-07| 989.32
#2015-01-08|1004.21
#2015-01-09| 995.97
#2015-01-12| 994.35
#2015-01-13|1000.08
#2015-01-14| 996.74
#2015-01-15| 992.58
#2015-01-16| 992.01
#2015-01-19| 993.04
#2015-01-20| 996.07
#2015-01-21|1003.33
#2015-01-22|1015.81
#2015-01-23|1018.79
#2015-01-26|1026.33
#2015-01-27|1030.02
#2015-01-28|1023.47
#2015-01-29|1030.25
#2015-01-30|1015.15
#2015-02-02|1016.05
#2015-02-03|1021.48
#2015-02-04|1022.66
#2015-02-05|1025.02
#2015-02-06|1015.63
#2015-02-09|1007.27
#2015-02-10|1024.97
#2015-02-11|1023.03
#2015-02-12|1040.60
#2015-02-13|1044.38
#2015-02-16|1045.67
#2015-02-17|1047.04
#2015-02-18|1056.35
#2015-02-19|1068.67
#2015-02-20|1069.46
#2015-02-23|1072.65
#2015-02-24|1071.26
#2015-02-25|1074.68
#2015-02-26|1074.32
#2015-02-27|1071.20
#2015-03-02|1078.20
#2015-03-03|1077.55
#2015-03-04|1069.99
#2015-03-05|1069.23
#2015-03-06|1056.01
#2015-03-09|1056.12
#2015-03-10|1041.34
#2015-03-11|1036.50
#2015-03-12|1051.86
#2015-03-13|1049.11
#2015-03-16|1055.11
#2015-03-17|1057.45
#2015-03-18|1068.35
#2015-03-19|1073.38
#2015-03-20|1081.09
#2015-03-23|1082.00
#2015-03-24|1079.98
#2015-03-25|1068.91
#2015-03-26|1058.91
#2015-03-27|1062.86
#2015-03-30|1067.39
#2015-03-31|1057.98
#2015-04-01|1054.17
#2015-04-02|1063.65
#2015-04-03|1064.95
#2015-04-06|1069.19
#2015-04-07|1064.82
#2015-04-08|1074.15
#2015-04-09|1078.40
#2015-04-10|1081.80
#2015-04-13|1076.56
#2015-04-14|1074.16
#2015-04-15|1070.70
#2015-04-16|1071.45
#2015-04-17|1064.34
#2015-04-20|1067.48
#2015-04-21|1075.62
#2015-04-22|1078.74
#2015-04-23|1080.73
#2015-04-24|1094.17
#2015-04-27|1089.81
#2015-04-28|1089.25
#2015-04-29|1081.00
#2015-04-30|1064.90
#2015-05-01|1075.07
#2015-05-04|1073.85
#2015-05-05|1064.29
#2015-05-06|1062.57
#2015-05-07|1063.49
#2015-05-08|1076.71
#2015-05-11|1073.60
#2015-05-12|1070.22
#2015-05-13|1067.79
#2015-05-14|1072.19
#2015-05-15|1083.74
#2015-05-18|1086.27
#2015-05-19|1088.34
#2015-05-20|1084.88
#2015-05-21|1084.05
#2015-05-22|1080.04
#2015-05-25|1080.36
#2015-05-26|1069.68
#2015-05-27|1072.67
#2015-05-28|1066.98
#2015-05-29|1059.35
#2015-06-01|1057.51
#2015-06-02|1057.39
#2015-06-03|1061.03
#2015-06-04|1056.93
#2015-06-05|1055.75
#2015-06-08|1045.45
#2015-06-09|1043.75
#2015-06-10|1052.28
#2015-06-11|1057.50
#2015-06-12|1054.76
#2015-06-15|1048.59
#2015-06-16|1049.82
#2015-06-17|1050.41
#2015-06-18|1062.12
#2015-06-19|1062.26
#2015-06-22|1070.37
#2015-06-23|1071.23
#2015-06-24|1065.18
#2015-06-25|1063.28
#2015-06-26|1061.28
#2015-06-29|1037.91
#2015-06-30|1044.46
#2015-07-01|1049.65
#2015-07-02|1054.29
#2015-07-03|1053.75
#2015-07-06|1048.71
#2015-07-07|1056.29
#2015-07-08|1038.27
#2015-07-09|1043.44
#2015-07-10|1060.67
#2015-07-13|1079.34
#2015-07-14|1084.55
#2015-07-15|1081.73
#2015-07-16|1086.59
#2015-07-17|1088.39
#2015-07-20|1089.69
#2015-07-21|1089.07
#2015-07-22|1092.78
#2015-07-23|1092.09
#2015-07-24|1080.31
#2015-07-27|1070.01
#2015-07-28|1076.01
#2015-07-29|1084.14
#2015-07-30|1082.88
#2015-07-31|1093.56
#2015-08-03|1092.58
#2015-08-04|1100.63
#2015-08-05|1106.03
#2015-08-06|1096.15
#2015-08-07|1092.81
#2015-08-10|1100.70
#2015-08-11|1088.16
#2015-08-12|1079.38
#2015-08-13|1083.17
#2015-08-14|1084.31
#2015-08-17|1092.90
#2015-08-18|1086.06
#2015-08-19|1078.95
#2015-08-20|1057.30
#2015-08-21|1028.74
#2015-08-24| 989.60
#2015-08-25| 983.14
#2015-08-26|1009.91
#2015-08-27|1030.38
#2015-08-28|1031.56
#2015-08-31|1020.22
#2015-09-01| 998.03
#2015-09-02|1013.01
#2015-09-03|1014.39
#2015-09-04|1006.68
#2015-09-07|1006.45
#2015-09-08|1018.90
#2015-09-09|1024.58
#2015-09-10|1021.75
#2015-09-11|1029.86
#2015-09-14|1028.77
#2015-09-15|1036.09
#2015-09-16|1046.53
#2015-09-17|1047.32
#2015-09-18|1033.93
#2015-09-21|1034.14
#2015-09-22|1018.48
#2015-09-23|1016.60
#2015-09-24|1015.12
#2015-09-25|1017.21
#2015-09-28| 996.12
#2015-09-29| 983.63
#2015-09-30|1003.73
#2015-10-01|1011.20
#2015-10-02|1024.41
#2015-10-05|1042.03
#2015-10-06|1042.04
#2015-10-07|1041.02
#2015-10-08|1047.38
#2015-10-09|1053.55
#2015-10-12|1059.34
#2015-10-13|1057.09
#2015-10-14|1044.43
#2015-10-15|1061.46
#2015-10-16|1065.45
#2015-10-19|1069.23
#2015-10-20|1068.16
#2015-10-21|1062.98
#2015-10-22|1075.19
#2015-10-23|1087.55
#2015-10-26|1096.64
#2015-10-27|1093.09
#2015-10-28|1097.97
#2015-10-29|1094.57
#2015-10-30|1103.03
#2015-11-02|1097.96
#2015-11-03|1097.54
#2015-11-04|1091.83
#2015-11-05|1092.90
#2015-11-06|1091.05
#2015-11-09|1071.63
#2015-11-10|1072.98
#2015-11-11|1076.68
#2015-11-12|1067.32
#2015-11-13|1054.21
#2015-11-16|1046.31
#2015-11-17|1048.85
#2015-11-18|1057.67
#2015-11-19|1068.80
#2015-11-20|1068.23
#2015-11-23|1067.94
#2015-11-24|1060.13
#2015-11-25|1062.34
#2015-11-26|1065.10
#2015-11-27|1060.59
#2015-11-30|1054.77
#2015-12-01|1067.81
#2015-12-02|1066.48
#2015-12-03|1055.11
#2015-12-04|1066.89
#2015-12-07|1068.77
#2015-12-08|1061.70
#2015-12-09|1056.86
#2015-12-10|1060.58
#2015-12-11|1046.54
#2015-12-14|1044.20
#2015-12-15|1049.64
#2015-12-16|1062.82
#2015-12-17|1056.17
#2015-12-18|1048.11
#2015-12-21|1056.48
#2015-12-22|1063.22
#2015-12-23|1070.73
#2015-12-24|1070.37
#2015-12-25|1069.86
#2015-12-28|1069.60
#2015-12-29|1080.64
#2015-12-30|1077.13
#2015-12-31|1069.61
#2016-01-01|1069.62
#2016-01-04|1046.66
#2016-01-05|1048.56
#2016-01-06|1037.39
#2016-01-07|1012.80
#2016-01-08|1006.59
#2016-01-11|1010.51
#2016-01-12|1010.21
#2016-01-13| 997.57
#2016-01-14| 993.68
#2016-01-15| 983.03
#2016-01-18| 982.07
#2016-01-19| 985.62
#2016-01-20| 967.13
#2016-01-21| 969.33
#2016-01-22| 990.64
#2016-01-25| 984.55
#2016-01-26| 993.55
#2016-01-27| 989.03
#2016-01-28| 992.19
#2016-01-29|1012.07
#2016-02-01|1025.31
#2016-02-02|1009.00
#2016-02-03|1003.98
#2016-02-04|1006.69
#2016-02-05| 975.72
#2016-02-08| 964.83
#2016-02-09| 965.79
#2016-02-10| 968.00
#2016-02-11| 967.16
#2016-02-12| 969.29
#2016-02-15| 987.99
#2016-02-16|1000.40
#2016-02-17|1017.96
#2016-02-18|1016.10
#2016-02-19|1020.92
#2016-02-22|1037.37
#2016-02-23|1031.09
#2016-02-24|1028.41
#2016-02-25|1039.06
#2016-02-26|1037.19
#2016-02-29|1036.88
#2016-03-01|1055.37
#2016-03-02|1059.19
#2016-03-03|1055.85
#2016-03-04|1056.16
#2016-03-07|1049.06
#2016-03-08|1040.09
#2016-03-09|1039.84
#2016-03-10|1041.68
#2016-03-11|1058.78
#2016-03-14|1066.88
#2016-03-15|1063.85
#2016-03-16|1068.70
#2016-03-17|1074.96
#2016-03-18|1081.64
#2016-03-21|1079.83
#2016-03-22|1076.50
#2016-03-23|1069.87
#2016-03-24|1066.51
#2016-03-25|1066.59
#2016-03-28|1071.50
#2016-03-29|1078.01
#2016-03-30|1089.93
#2016-03-31|1086.60
#2016-04-01|1080.47
#2016-04-04|1081.21
#2016-04-05|1067.43
#2016-04-06|1073.24
#2016-04-07|1076.85
#2016-04-08|1079.84
#2016-04-11|1078.40
#2016-04-12|1077.99
#2016-04-13|1085.99
#2016-04-14|1095.60
#2016-04-15|1095.86
#2016-04-18|1094.59
#2016-04-19|1101.24
#2016-04-20|1101.31
#2016-04-21|1089.81
#2016-04-22|1074.92
#2016-04-25|1074.98
#2016-04-26|1076.74
#2016-04-27|1074.61
#2016-04-28|1067.81
#2016-04-29|1067.48
#2016-05-02|1069.87
#2016-05-03|1063.68
#2016-05-04|1053.74
#2016-05-05|1050.13
#2016-05-06|1055.05
#2016-05-09|1057.07
#2016-05-10|1068.78
#2016-05-11|1056.24
#2016-05-12|1059.33
#2016-05-13|1047.92
#2016-05-16|1051.80
#2016-05-17|1052.15
#2016-05-18|1048.14
#2016-05-19|1039.03
#2016-05-20|1040.17
#2016-05-23|1040.15
#2016-05-24|1049.14
#2016-05-25|1052.56
#2016-05-26|1052.56
#2016-05-27|1055.19
#2016-05-30|1054.92
#2016-05-31|1052.86
#2016-06-01|1049.90
#2016-06-02|1050.58
#2016-06-03|1057.46
#2016-06-06|1065.10
#2016-06-07|1069.51
#2016-06-08|1072.41
#2016-06-09|1069.49
#2016-06-10|1054.14
#2016-06-13|1043.30
#2016-06-14|1035.81
#2016-06-15|1038.35
#2016-06-16|1034.09
#2016-06-17|1037.29
#2016-06-20|1055.16
#2016-06-21|1057.20
#2016-06-22|1054.40
#2016-06-23|1064.49
#2016-06-24|1009.96
#2016-06-27| 988.71
#2016-06-28|1000.32
#2016-06-29|1024.38
#2016-06-30|1029.30
#2016-07-01|1034.55
#2016-07-04|1036.53
#2016-07-05|1030.49
#2016-07-06|1030.51
#2016-07-07|1035.38
#2016-07-08|1039.69
#2016-07-11|1051.61
#2016-07-12|1061.32
#2016-07-13|1059.40
#2016-07-14|1067.43
#2016-07-15|1060.49
#2016-07-18|1064.18
#2016-07-19|1063.61
#2016-07-20|1071.99
#2016-07-21|1067.95
#2016-07-22|1072.10
#2016-07-25|1074.19
#2016-07-26|1073.09
#2016-07-27|1065.95
#2016-07-28|1067.97
#2016-07-29|1074.64
#2016-08-01|1071.57
#2016-08-02|1058.43
#2016-08-03|1050.56
#2016-08-04|1052.93
#2016-08-05|1060.11
#2016-08-08|1060.41
#2016-08-09|1060.20
#2016-08-10|1063.70
#2016-08-11|1069.08
#2016-08-12|1070.66
#2016-08-15|1068.63
#2016-08-16|1065.68
#2016-08-17|1065.86
#2016-08-18|1066.32
#2016-08-19|1055.22
#2016-08-22|1060.07
#2016-08-23|1065.89
#2016-08-24|1063.41
#2016-08-25|1063.15
#2016-08-26|1058.63
#2016-08-29|1054.63
#2016-08-30|1049.22
#2016-08-31|1047.90
#2016-09-01|1057.36
#2016-09-02|1058.68
#2016-09-05|1061.76
#2016-09-06|1068.22
#2016-09-07|1075.69
#2016-09-08|1073.82
#2016-09-09|1054.86
#2016-09-12|1059.31
#2016-09-13|1050.89
#2016-09-14|1050.90
#2016-09-15|1056.54
#2016-09-16|1055.31
#2016-09-19|1054.33
#2016-09-20|1055.60
#2016-09-21|1066.02
#2016-09-22|1073.51
#2016-09-23|1073.11
#2016-09-26|1060.93
#2016-09-27|1070.25
#2016-09-28|1066.80
#2016-09-29|1063.24
#2016-09-30|1064.44
#2016-10-03|1069.60
#2016-10-04|1065.02
#2016-10-05|1060.72
#2016-10-06|1057.93
#2016-10-07|1050.32
#2016-10-10|1053.66
#2016-10-11|1047.53
#2016-10-12|1045.47
#2016-10-13|1046.00
#2016-10-14|1044.16
#2016-10-17|1036.99
#2016-10-18|1045.09
#2016-10-19|1055.45
#2016-10-20|1056.63
#2016-10-21|1058.53
#2016-10-24|1060.97
#2016-10-25|1056.29
#2016-10-26|1051.46
#2016-10-27|1047.72
#2016-10-28|1053.12
#2016-10-31|1057.18
#2016-11-01|1056.58
#2016-11-02|1052.08
#2016-11-03|1049.39
#2016-11-04|1048.58
#2016-11-07|1065.44
#2016-11-08|1075.09
#2016-11-09|1068.90
#2016-11-10|1069.98
#2016-11-11|1068.58
#2016-11-14|1071.61
#2016-11-15|1075.81
#2016-11-16|1076.92
#2016-11-17|1088.90
#2016-11-18|1092.37
#2016-11-21|1097.95
#2016-11-22|1102.75
#2016-11-23|1102.08
#2016-11-24|1103.79
#2016-11-25|1108.87
#2016-11-28|1107.08
#2016-11-29|1108.69
#2016-11-30|1100.94
#2016-12-01|1094.48
#2016-12-02|1090.04
#2016-12-05|1093.83
#2016-12-06|1100.50
#2016-12-07|1116.08
#2016-12-08|1114.61
#2016-12-09|1119.81
#2016-12-12|1113.35
#2016-12-13|1120.24
#2016-12-14|1118.39
#2016-12-15|1109.34
#2016-12-16|1110.55
#2016-12-19|1111.82
#2016-12-20|1116.00
#2016-12-21|1115.81
#2016-12-22|1109.78
#2016-12-23|1110.44
#2016-12-26|1110.13
#2016-12-27|1109.06
#2016-12-28|1103.25
#2016-12-29|1103.89
#2016-12-30|1100.26
#2017-01-02|1100.57
#2017-01-03|1094.91
#2017-01-04|1109.18
#2017-01-05|1117.48
#2017-01-06|1118.86
#2017-01-09|1120.12
#2017-01-10|1128.60
#2017-01-11|1127.68
#2017-01-12|1129.42
#2017-01-13|1130.15
#2017-01-16|1127.76
#2017-01-17|1127.51
#2017-01-18|1130.11
#2017-01-19|1124.09
#2017-01-20|1126.89
#2017-01-23|1126.27
#2017-01-24|1129.12
#2017-01-25|1136.35
#2017-01-26|1140.41
#2017-01-27|1138.12
#2017-01-30|1132.57
#2017-01-31|1125.67
#2017-02-01|1122.29
#2017-02-02|1123.77
#2017-02-03|1127.44
#2017-02-06|1126.47
#2017-02-07|1124.63
#2017-02-08|1129.45
#2017-02-09|1134.14
#2017-02-10|1142.67
#2017-02-13|1146.35
#2017-02-14|1143.77
#2017-02-15|1151.94
#2017-02-16|1149.90
#2017-02-17|1150.92
#2017-02-20|1151.67
#2017-02-21|1152.44
#2017-02-22|1150.21
#2017-02-23|1151.13
#2017-02-24|1151.20
#2017-02-27|1150.02
#2017-02-28|1155.85
#2017-03-01|1163.10
#2017-03-02|1156.13
#2017-03-03|1154.15
#2017-03-06|1149.64
#2017-03-07|1144.93
#2017-03-08|1144.14
#2017-03-09|1143.32
#2017-03-10|1149.71
#2017-03-13|1152.84
#2017-03-14|1147.01
#2017-03-15|1152.29
#2017-03-16|1161.30
#2017-03-17|1164.80
#2017-03-20|1165.73
#2017-03-21|1159.41
#2017-03-22|1159.92
#2017-03-23|1164.17
#2017-03-24|1170.06
#2017-03-27|1172.84
#2017-03-28|1184.09
#2017-03-29|1177.96
#2017-03-30|1179.19
#2017-03-31|1175.66
#2017-04-03|1177.14
#2017-04-04|1174.89
#2017-04-05|1176.72
#2017-04-06|1178.15
#2017-04-07|1178.29
#2017-04-10|1179.38
#2017-04-11|1185.99
#2017-04-12|1186.32
#2017-04-13|1181.70
#2017-04-14|1179.64
#2017-04-17|1191.71
#2017-04-18|1190.64
#2017-04-19|1190.18
#2017-04-20|1198.38
#2017-04-21|1200.04
#2017-04-24|1215.81
#2017-04-25|1226.67
#2017-04-26|1232.71
#2017-04-27|1230.23
#2017-04-28|1225.55
#2017-05-01|1229.90
#2017-05-02|1240.58
#2017-05-03|1241.42
#2017-05-04|1244.38
#2017-05-05|1246.77
#2017-05-08|1248.66
#2017-05-09|1256.17
#2017-05-10|1252.14
#2017-05-11|1246.68
#2017-05-12|1246.91
#2017-05-15|1253.63
#2017-05-16|1258.49
#2017-05-17|1247.41
#2017-05-18|1249.02
#2017-05-19|1257.02
#2017-05-22|1267.11
#2017-05-23|1267.34
#2017-05-24|1272.20
#2017-05-25|1285.06
#2017-05-26|1286.27
#2017-05-29|1287.59
#2017-05-30|1285.98
#2017-05-31|1292.52
#2017-06-01|1306.51
#2017-06-02|1318.85
#2017-06-05|1315.16
#2017-06-06|1310.40
#2017-06-07|1312.96
#2017-06-08|1307.24
#2017-06-09|1294.07
#2017-06-12|1286.86
#2017-06-13|1296.95
#2017-06-14|1305.15
#2017-06-15|1297.77
#2017-06-16|1301.35
#2017-06-19|1313.23
#2017-06-20|1303.43
#2017-06-21|1307.39
#2017-06-22|1307.84
#2017-06-23|1310.93
#2017-06-26|1311.30
#2017-06-27|1298.98
#2017-06-28|1305.93
#2017-06-29|1297.91
#2017-06-30|1295.14
#2017-07-03|1289.47
#2017-07-04|1287.71
#2017-07-05|1289.76
#2017-07-06|1282.65
#2017-07-07|1290.26
#2017-07-10|1289.65
#2017-07-11|1287.34
#2017-07-12|1298.19
#2017-07-13|1296.63
#2017-07-14|1301.21
#2017-07-17|1300.99
#2017-07-18|1301.34
#2017-07-19|1302.70
#2017-07-20|1301.10
#2017-07-21|1297.51
#2017-07-24|1292.41
#2017-07-25|1299.02
#2017-07-26|1294.49
#2017-07-27|1294.94
#2017-07-28|1285.03
#2017-07-31|1284.41
#2017-08-01|1293.53
#2017-08-02|1294.71
#2017-08-03|1296.75
#2017-08-04|1297.35
#2017-08-07|1297.73
#2017-08-08|1291.80
#2017-08-09|1280.63
#2017-08-10|1273.13
#2017-08-11|1272.69
#2017-08-14|1278.25
#2017-08-15|1279.90
#2017-08-16|1286.14
#2017-08-17|1272.14
#2017-08-18|1268.28
#2017-08-21|1272.25
#2017-08-22|1277.38
#2017-08-23|1270.07
#2017-08-24|1264.57
#2017-08-25|1268.08
#2017-08-28|1268.61
#2017-08-29|1267.74
#2017-08-30|1268.37
#2017-08-31|1280.36
#2017-09-01|1285.85
#2017-09-04|1285.26
#2017-09-05|1278.26
#2017-09-06|1277.58
#2017-09-07|1280.86
#2017-09-08|1283.87
#2017-09-11|1298.71
#2017-09-12|1295.63
#2017-09-13|1297.16
#2017-09-14|1291.20
#2017-09-15|1285.64
#2017-09-18|1284.84
#2017-09-19|1289.18
#2017-09-20|1294.53
#2017-09-21|1290.03
#2017-09-22|1294.01
#2017-09-25|1285.37
#2017-09-26|1284.09
#2017-09-27|1283.47
#2017-09-28|1287.64
#2017-09-29|1289.00
#2017-10-02|1290.52
#2017-10-03|1299.91
#2017-10-04|1303.75
#2017-10-05|1307.71
#2017-10-06|1309.03
#2017-10-09|1309.03
#2017-10-10|1318.50
#2017-10-11|1324.44
#2017-10-12|1327.92
#2017-10-13|1335.73
#2017-10-16|1335.27
#2017-10-17|1331.82
#2017-10-18|1333.63
#2017-10-19|1329.82
#2017-10-20|1328.71
#2017-10-23|1321.42
#2017-10-24|1323.00
#2017-10-25|1315.84
#2017-10-26|1316.90
#2017-10-27|1310.57
#2017-10-30|1311.35
#2017-10-31|1319.10
#2017-11-01|1322.56
#2017-11-02|1324.63
#2017-11-03|1328.22
#2017-11-06|1334.40
#2017-11-07|1322.94
#2017-11-08|1326.86
#2017-11-09|1321.15
#2017-11-10|1316.97
#2017-11-13|1314.06
#2017-11-14|1314.76
#2017-11-15|1311.15
#2017-11-16|1322.16
#2017-11-17|1323.19
#2017-11-20|1324.96
#2017-11-21|1332.25
#2017-11-22|1331.63
#2017-11-23|1332.11
#2017-11-24|1333.36
#2017-11-27|1333.23
#2017-11-28|1338.98
#2017-11-29|1344.97
#2017-11-30|1355.15
#2017-12-01|1352.36
#2017-12-04|1356.70
#2017-12-05|1358.65
#2017-12-06|1352.39
#2017-12-07|1359.02
#2017-12-08|1366.25
#2017-12-11|1368.28
#2017-12-12|1361.73
#2017-12-13|1370.44
#2017-12-14|1372.23
#2017-12-15|1371.35
#2017-12-18|1380.44
#2017-12-19|1380.00
#2017-12-20|1377.97
#2017-12-21|1377.59
#2017-12-22|1376.06
#2017-12-25|1376.80
#2017-12-26|1375.45
#2017-12-27|1379.75
#2017-12-28|1383.25
#2017-12-29|1379.86
#2018-01-01|1379.87
#2018-01-02|1386.34
#2018-01-03|1391.11
#2018-01-04|1395.52
#2018-01-05|1396.81
#2018-01-08|1397.65
#2018-01-09|1401.78
#2018-01-10|1408.12
#2018-01-11|1420.94
#2018-01-12|1432.10
#2018-01-15|1438.17
#2018-01-16|1436.64
#2018-01-17|1444.81
#2018-01-18|1440.72
#2018-01-19|1451.46
#2018-01-22|1456.94
#2018-01-23|1468.75
#2018-01-24|1464.00
#2018-01-25|1458.68
#2018-01-26|1458.17
#2018-01-29|1449.85
#2018-01-30|1437.73
#2018-01-31|1434.48
#2018-02-01|1435.51
#2018-02-02|1408.70
#2018-02-05|1377.87
#2018-02-06|1372.50
#2018-02-07|1376.72
#2018-02-08|1346.94
#2018-02-09|1338.98
#2018-02-12|1353.34
#2018-02-13|1357.31
#2018-02-14|1370.26
#2018-02-15|1382.57
#2018-02-16|1382.83
#2018-02-19|1385.64
#2018-02-20|1383.75
#2018-02-21|1386.98
#2018-02-22|1379.91
#2018-02-23|1391.71
#2018-02-26|1399.72
#2018-02-27|1385.76
#2018-02-28|1387.29
#2018-03-01|1371.45
#2018-03-02|1364.43
#2018-03-05|1367.40
#2018-03-06|1375.32
#2018-03-07|1377.16
#2018-03-08|1390.74
#2018-03-09|1403.83
#2018-03-12|1412.67
#2018-03-13|1409.60
#2018-03-14|1406.08
#2018-03-15|1408.45
#2018-03-16|1409.01
#2018-03-19|1400.93
#2018-03-20|1403.95
#2018-03-21|1395.35
#2018-03-22|1380.19
#2018-03-23|1358.70
#2018-03-26|1375.52
#2018-03-27|1375.84
#2018-03-28|1365.05
#2018-03-29|1370.41
#2018-03-30|1370.86
#2018-04-02|1351.02
#2018-04-03|1361.81
#2018-04-04|1368.06
#2018-04-05|1380.73
#2018-04-06|1364.96
#2018-04-09|1370.51
#2018-04-10|1374.40
#2018-04-11|1368.11
#2018-04-12|1370.45
#2018-04-13|1367.72
#2018-04-16|1379.17
#2018-04-17|1388.21
#2018-04-18|1398.81
#2018-04-19|1393.09
#2018-04-20|1387.34
#2018-04-23|1383.92
#2018-04-24|1375.64
#2018-04-25|1371.83
#2018-04-26|1376.79
#2018-04-27|1383.76
#2018-04-30|1389.57
#2018-05-01|1390.22
#2018-05-02|1375.32
#2018-05-03|1372.45
#2018-05-04|1384.20
#2018-05-07|1385.03
#2018-05-08|1387.34
#2018-05-09|1382.27
#2018-05-10|1382.50
#2018-05-11|1387.03
#2018-05-14|1388.34
#2018-05-15|1382.34
#2018-05-16|1385.57
#2018-05-17|1383.03
#2018-05-18|1381.16
#2018-05-21|1388.06
#2018-05-22|1385.98
#2018-05-23|1384.08
#2018-05-24|1391.08
#2018-05-25|1401.79
#2018-05-28|1403.08
#2018-05-29|1387.93
#2018-05-30|1390.38
#2018-05-31|1387.76
#2018-06-01|1387.70
#2018-06-04|1395.73
#2018-06-05|1385.94
#2018-06-06|1401.89
#2018-06-07|1401.08
#2018-06-08|1398.84
#2018-06-11|1402.30
#2018-06-12|1409.90
#2018-06-13|1408.08
#2018-06-14|1411.42
#2018-06-15|1411.80
#2018-06-18|1410.64
#2018-06-19|1395.82
#2018-06-20|1390.09
#2018-06-21|1381.73
#2018-06-22|1387.42
#2018-06-25|1352.81
#2018-06-26|1352.20
#2018-06-27|1335.19
#2018-06-28|1326.99
#2018-06-29|1331.73
#2018-07-02|1320.12
#2018-07-03|1316.69
#2018-07-04|1318.63
#2018-07-05|1319.87
#2018-07-06|1330.26
#2018-07-09|1341.88
#2018-07-10|1339.37
#2018-07-11|1329.05
#2018-07-12|1336.72
#2018-07-13|1341.22
#2018-07-16|1341.13
#2018-07-17|1348.03
#2018-07-18|1355.29
#2018-07-19|1348.49
#2018-07-20|1349.80
#2018-07-23|1347.50
#2018-07-24|1343.03
#2018-07-25|1349.29
#2018-07-26|1354.51
#2018-07-27|1361.38
#2018-07-30|1353.44
#2018-07-31|1356.46
#2018-08-01|1343.71
#2018-08-02|1336.46
#2018-08-03|1336.54
#2018-08-06|1337.73
#2018-08-07|1341.94
#2018-08-08|1342.20
#2018-08-09|1340.20
#2018-08-10|1328.65
#2018-08-13|1316.88
#2018-08-14|1326.50
#2018-08-15|1320.98
#2018-08-16|1324.28
#2018-08-17|1327.74
#2018-08-20|1337.96
#2018-08-21|1342.43
#2018-08-22|1338.53
#2018-08-23|1331.24
#2018-08-24|1337.41
#2018-08-27|1348.49
#2018-08-28|1352.21
#2018-08-29|1356.87
#2018-08-30|1350.64
#2018-08-31|1353.10
#2018-09-03|1350.43
#2018-09-04|1346.05
#2018-09-05|1370.54
#2018-09-06|1330.30
#2018-09-07|1333.71
#2018-09-10|1333.09
#2018-09-11|1329.32
#2018-09-12|1331.88
#2018-09-13|1339.06
#2018-09-14|1341.24
#2018-09-17|1337.81
#2018-09-18|1349.95
#2018-09-19|1358.26
#2018-09-20|1363.48
#2018-09-21|1373.28
#2018-09-24|1361.42
#2018-09-25|1366.58
#2018-09-26|1367.66
#2018-09-27|1363.60
#2018-09-28|1361.62
#2018-10-01|1344.00
#2018-10-02|1333.20
#2018-10-03|1329.27
#2018-10-04|1317.77
#2018-10-05|1310.34
#2018-10-08|1308.83
#2018-10-09|1304.45
#2018-10-10|1283.28
#2018-10-11|1262.15
#2018-10-12|1271.95
#2018-10-15|1268.00
#2018-10-16|1286.70
#2018-10-17|1295.46
#2018-10-18|1283.96
#2018-10-19|1275.23
#2018-10-22|1275.30
#2018-10-23|1268.74
#2018-10-24|1244.53
#2018-10-25|1250.51
#2018-10-26|1242.56
#2018-10-29|1239.77
#2018-10-30|1253.46
#2018-10-31|1269.93
#2018-11-01|1288.25
#2018-11-02|1300.46
#2018-11-05|1297.01
#2018-11-06|1305.78
#2018-11-07|1325.34
#2018-11-08|1324.03
#2018-11-09|1320.17
#2018-11-12|1309.32
#2018-11-13|1311.52
#2018-11-14|1311.52
#2018-11-15|1316.89
#2018-11-16|1322.61
#2018-11-19|1309.89
#2018-11-20|1300.46
#2018-11-21|1307.28
#2018-11-22|1313.72
#2018-11-23|1316.49
#2018-11-26|1326.74
#2018-11-27|1328.97
#2018-11-28|1342.47
#2018-11-29|1343.46
#2018-11-30|1344.19
#2018-12-03|1357.37
#2018-12-04|1326.75
#2018-12-05|1324.67
#2018-12-06|1323.12
#2018-12-07|1302.42
#2018-12-10|1292.08
#2018-12-11|1290.07
#2018-12-12|1301.49
#2018-12-13|1300.67
#2018-12-14|1289.55
#2018-12-17|1277.75
#2018-12-18|1276.71
#2018-12-19|1268.17
#2018-12-20|1236.40
#2018-12-21|1217.63
#2018-12-24|1203.77
#2018-12-25|1195.88
#2018-12-26|1227.44
#2018-12-27|1242.31
#2018-12-28|1247.96
#2018-12-31|1258.97
#2019-01-01|1258.96
#2019-01-02|1255.59
#2019-01-03|1234.54
#2019-01-04|1265.37
#2019-01-07|1280.32
#2019-01-08|1281.02
#2019-01-09|1289.32
#2019-01-10|1297.01
#2019-01-11|1296.03
#2019-01-14|1288.73
#2019-01-15|1291.33
#2019-01-16|1290.67
#2019-01-17|1298.79
#2019-01-18|1310.95
#2019-01-21|1311.17
#2019-01-22|1306.87
#2019-01-23|1311.80
#2019-01-24|1317.02
#2019-01-25|1323.55
#2019-01-28|1322.76
#2019-01-29|1326.17
#2019-01-30|1336.99
#2019-01-31|1342.33
#2019-02-01|1345.24
#2019-02-04|1350.26
#2019-02-05|1359.58
#2019-02-06|1360.44
#2019-02-07|1352.22
#2019-02-08|1347.79
#2019-02-11|1348.54
#2019-02-12|1351.07
#2019-02-13|1361.17
#2019-02-14|1357.74
#2019-02-15|1365.71
#2019-02-18|1369.26
#2019-02-19|1376.05
#2019-02-20|1382.74
#2019-02-21|1386.07
#2019-02-22|1388.05
#2019-02-25|1384.68
#2019-02-26|1386.80
#2019-02-27|1380.90
#2019-02-28|1367.09
#2019-03-01|1370.28
#2019-03-04|1358.81
#2019-03-05|1362.74
#2019-03-06|1360.65
#2019-03-07|1349.58
#2019-03-08|1341.24
#2019-03-11|1348.02
#2019-03-12|1350.12
#2019-03-13|1353.61
#2019-03-14|1354.00
#2019-03-15|1364.45
#2019-03-18|1366.98
#2019-03-19|1366.53
#2019-03-20|1361.69
#2019-03-21|1372.04
#2019-03-22|1363.40
#2019-03-25|1354.72
#2019-03-26|1364.15
#2019-03-27|1362.83
#2019-03-28|1363.51
#2019-03-29|1374.93
#2019-04-01|1386.27
#2019-04-02|1387.58
#2019-04-03|1397.28
#2019-04-04|1394.30
#2019-04-05|1397.92
#2019-04-08|1397.20
#2019-04-09|1389.65
#2019-04-10|1393.75
#2019-04-11|1398.45
#2019-04-12|1406.59
#2019-04-15|1406.42
#2019-04-16|1407.73
#2019-04-17|1406.38
#2019-04-18|1408.60
#2019-04-19|1407.09
#2019-04-22|1403.81
#2019-04-23|1412.13
#2019-04-24|1412.02
#2019-04-25|1414.16
#2019-04-26|1417.98
#2019-04-29|1419.33
#2019-04-30|1417.44
#2019-05-01|1417.21
#2019-05-02|1413.44
#2019-05-03|1424.45
#2019-05-06|1416.87
#2019-05-07|1402.93
#2019-05-08|1394.50
#2019-05-09|1386.93
#2019-05-10|1394.81
#2019-05-13|1373.21
#2019-05-14|1376.95
#2019-05-15|1384.30
#2019-05-16|1392.25
#2019-05-17|1387.07
#2019-05-20|1377.10
#2019-05-21|1383.92
#2019-05-22|1372.37
#2019-05-23|1366.67
#2019-05-24|1366.85
#2019-05-27|1367.27
#2019-05-28|1360.51
#2019-05-29|1351.22
#2019-05-30|1353.63
#2019-05-31|1349.32
#2019-06-03|1349.02
#2019-06-04|1367.88
#2019-06-05|1380.14
#2019-06-06|1387.39
#2019-06-07|1401.62
#2019-06-10|1405.18
#2019-06-11|1409.35
#2019-06-12|1409.51
#2019-06-13|1412.35
#2019-06-14|1413.47
#2019-06-17|1403.18
#2019-06-18|1408.66
#2019-06-19|1419.32
#2019-06-20|1422.36
#2019-06-21|1411.96
#2019-06-24|1410.77
#2019-06-25|1407.13
#2019-06-26|1402.77
#2019-06-27|1414.79
#2019-06-28|1422.72
#2019-07-01|1428.48
#2019-07-02|1440.13
#2019-07-03|1452.90
#2019-07-04|1456.22
#2019-07-05|1451.37
#2019-07-08|1441.52
#2019-07-09|1438.00
#2019-07-10|1442.44
#2019-07-11|1447.13
#2019-07-12|1455.29
#2019-07-15|1459.06
#2019-07-16|1461.63
#2019-07-17|1456.33
#2019-07-18|1454.82
#2019-07-19|1452.59
#2019-07-22|1448.96
#2019-07-23|1457.31
#2019-07-24|1462.29
#2019-07-25|1458.98
#2019-07-26|1474.15
#2019-07-29|1470.12
#2019-07-30|1462.13
#2019-07-31|1449.55
#2019-08-01|1444.17
#2019-08-02|1437.02
#2019-08-05|1406.84
#2019-08-06|1413.01
#2019-08-07|1425.73
#2019-08-08|1443.80
#2019-08-09|1444.51
#2019-08-12|1429.75
#2019-08-13|1431.10
#2019-08-14|1406.29
#2019-08-15|1405.89
#2019-08-16|1418.32
#2019-08-19|1432.41
#2019-08-20|1429.93
#2019-08-21|1432.83
#2019-08-22|1430.90
#2019-08-23|1413.03
#2019-08-26|1417.87
#2019-08-27|1417.78
#2019-08-28|1425.73
#2019-08-29|1435.54
#2019-08-30|1435.57
#2019-09-02|1431.20
#2019-09-03|1424.38
#2019-09-04|1435.76
#2019-09-05|1447.63
#2019-09-06|1449.99
#2019-09-09|1450.08
#2019-09-10|1437.41
#2019-09-11|1449.63
#2019-09-12|1455.88
#2019-09-13|1462.09
#2019-09-16|1448.74
#2019-09-17|1456.61
#2019-09-18|1455.48
#2019-09-19|1456.70
#2019-09-20|1449.02
#2019-09-23|1449.36
#2019-09-24|1448.41
#2019-09-25|1448.85
#2019-09-26|1439.56
#2019-09-27|1433.66
#2019-09-30|1435.75
#2019-10-01|1424.81
#2019-10-02|1410.37
#2019-10-03|1412.39
#2019-10-04|1423.64
#2019-10-07|1421.98
#2019-10-08|1410.26
#2019-10-09|1418.61
#2019-10-10|1419.76
#2019-10-11|1432.73
#2019-10-14|1430.74
#2019-10-15|1437.44
#2019-10-16|1440.73
#2019-10-17|1439.44
#2019-10-18|1437.37
#2019-10-21|1445.53
#2019-10-22|1429.74
#2019-10-23|1433.69
#2019-10-24|1436.74
#2019-10-25|1442.61
#2019-10-28|1441.13
#2019-10-29|1441.59
#2019-10-30|1443.56
#2019-10-31|1442.61
#2019-11-01|1442.53
#2019-11-04|1439.51
#2019-11-05|1450.12
#2019-11-06|1451.33
#2019-11-07|1440.16
#2019-11-08|1439.82
#2019-11-11|1439.74
#2019-11-12|1438.18
#2019-11-13|1437.27
#2019-11-14|1434.70
#2019-11-15|1439.99
#2019-11-18|1444.33
#2019-11-19|1447.46
#2019-11-20|1440.85
#2019-11-21|1436.27
#2019-11-22|1443.39
#2019-11-25|1454.32
#2019-11-26|1458.37
#2019-11-27|1466.28
#2019-11-28|1462.17
#2019-11-29|1453.94
#2019-12-02|1451.12
#2019-12-03|1438.80
#2019-12-04|1446.21
#2019-12-05|1446.62
#2019-12-06|1456.90
#2019-12-09|1452.81
#2019-12-10|1448.15
#2019-12-11|1453.72
#2019-12-12|1467.07
#2019-12-13|1480.56
#2019-12-16|1486.81
#2019-12-17|1485.10
#2019-12-18|1482.03
#2019-12-19|1485.10
#2019-12-20|1490.72
#2019-12-23|1491.25
#2019-12-24|1492.97
#2019-12-25|1492.66
#2019-12-26|1496.92
#2019-12-27|1500.13
#2019-12-30|1494.21
#2019-12-31|1495.51
#2020-01-01|1495.52
#2020-01-02|1512.22
#2020-01-03|1499.95
#2020-01-06|1488.07
#2020-01-07|1493.67
#2020-01-08|1497.54
#2020-01-09|1508.10
#2020-01-10|1508.14
#2020-01-13|1509.04
#2020-01-14|1515.45
#2020-01-15|1518.02
#2020-01-16|1524.34
#2020-01-17|1531.17
#2020-01-20|1527.27
#2020-01-21|1502.44
#2020-01-22|1502.42
#2020-01-23|1501.64
#2020-01-24|1489.95
#2020-01-27|1454.45
#2020-01-28|1460.89
#2020-01-29|1461.31
#2020-01-30|1454.46
#2020-01-31|1440.10
#2020-02-03|1441.35
#2020-02-04|1461.52
#2020-02-05|1470.63
#2020-02-06|1472.32
#2020-02-07|1455.82
#2020-02-10|1455.94
#2020-02-11|1471.06
#2020-02-12|1488.36
#2020-02-13|1484.73
#2020-02-14|1478.73
#2020-02-17|1472.79
#2020-02-18|1467.13
#2020-02-19|1471.00
#2020-02-20|1460.92
#2020-02-21|1448.10
#2020-02-24|1397.11
#2020-02-25|1352.50
#2020-02-26|1319.75
#2020-02-27|1276.06
#2020-02-28|1259.21
#2020-03-02|1275.45
#2020-03-03|1255.07
#2020-03-04|1272.84
#2020-03-05|1226.27
#2020-03-06|1212.41
#2020-03-09|1141.55
#2020-03-10|1181.48
#2020-03-11|1109.71
#2020-03-12|1000.19
#2020-03-13|1030.81
#2020-03-16| 923.70
#2020-03-17| 910.70
#2020-03-18| 843.36
#2020-03-19| 873.84
#2020-03-20| 885.11
#2020-03-23| 864.29
#2020-03-24| 948.79
#2020-03-25| 996.64
#2020-03-26|1021.18
#2020-03-27| 989.61
#2020-03-30| 984.51
#2020-03-31| 977.21
#2020-04-01| 922.62
#2020-04-02| 909.62
#2020-04-03| 891.84
#2020-04-06| 957.51
#2020-04-07| 986.84
#2020-04-08|1024.52
#2020-04-09|1047.58
#2020-04-10|1047.06
#2020-04-13|1026.55
#2020-04-14|1048.53
#2020-04-15|1031.78
#2020-04-16|1023.26
#2020-04-17|1061.87
#2020-04-20|1039.82
#2020-04-21|1015.28
#2020-04-22|1038.18
#2020-04-23|1040.46
#2020-04-24|1035.87
#2020-04-27|1063.33
#2020-04-28|1077.23
#2020-04-29|1107.85
#2020-04-30|1089.54
#2020-05-01|1053.85
#2020-05-04|1037.12
#2020-05-05|1035.18
#2020-05-06|1027.45
#2020-05-07|1036.55
#2020-05-08|1064.27
#2020-05-11|1058.98
#2020-05-12|1037.06
#2020-05-13|1011.30
#2020-05-14|1018.08
#2020-05-15|1020.25
#2020-05-18|1068.88
#2020-05-19|1075.81
#2020-05-20|1098.78
#2020-05-21|1093.66
#2020-05-22|1089.34
#2020-05-25|1099.91
#2020-05-26|1142.00
#2020-05-27|1150.21
#2020-05-28|1142.76
#2020-05-29|1126.25
#2020-06-01|1146.64
#2020-06-02|1155.09
#2020-06-03|1190.69
#2020-06-04|1202.09
#2020-06-05|1235.20
#2020-06-08|1265.76
#2020-06-09|1240.42
#2020-06-10|1208.97
#2020-06-11|1139.93
#2020-06-12|1157.76
#2020-06-15|1148.35
#2020-06-16|1166.61
#2020-06-17|1153.38
#2020-06-18|1149.59
#2020-06-19|1137.18
#2020-06-22|1130.17
#2020-06-23|1141.36
#2020-06-24|1105.80
#2020-06-25|1096.81
#2020-06-26|1077.33
#2020-06-29|1092.84
#2020-06-30|1094.20
#2020-07-01|1099.65
#2020-07-02|1105.51
#2020-07-03|1105.21
#2020-07-06|1126.18
#2020-07-07|1100.87
#2020-07-08|1099.19
#2020-07-09|1083.82
#2020-07-10|1094.46
#2020-07-13|1093.64
#2020-07-14|1095.16
#2020-07-15|1145.49
#2020-07-16|1129.87
#2020-07-17|1122.24
#2020-07-20|1111.03
#2020-07-21|1120.14
#2020-07-22|1121.07
#2020-07-23|1110.49
#2020-07-24|1107.91
#2020-07-27|1106.87
#2020-07-28|1096.99
#2020-07-29|1103.18
#2020-07-30|1087.71
#2020-07-31|1071.59
#2020-08-03|1067.31
#2020-08-04|1097.85
#2020-08-05|1106.97
#2020-08-06|1115.04
#2020-08-07|1121.15
#2020-08-10|1140.90
#2020-08-11|1168.85
#2020-08-12|1171.27
#2020-08-13|1172.13
#2020-08-14|1168.51
#2020-08-17|1161.34
#2020-08-18|1164.61
#2020-08-19|1163.53
#2020-08-20|1159.59
#2020-08-21|1170.04
#2020-08-24|1186.62
#2020-08-25|1201.82
#2020-08-26|1200.61
#2020-08-27|1209.40
#2020-08-28|1237.19
#2020-08-31|1223.71
#2020-09-01|1223.83
#2020-09-02|1237.05
#2020-09-03|1231.64
#2020-09-04|1227.71
#2020-09-07|1230.58
#2020-09-08|1227.51
#2020-09-09|1222.06
#2020-09-10|1221.91
#2020-09-11|1221.34
#2020-09-14|1239.43
#2020-09-15|1239.72
#2020-09-16|1248.21
#2020-09-17|1229.14
#2020-09-18|1213.35
#2020-09-21|1175.91
#2020-09-22|1181.22
#2020-09-23|1172.39
#2020-09-24|1165.00
#2020-09-25|1183.98
#2020-09-28|1205.93
#2020-09-29|1192.12
#2020-09-30|1195.18
#2020-10-01|1206.55
#2020-10-02|1211.96
#2020-10-05|1223.54
#2020-10-06|1218.60
#2020-10-07|1235.88
#2020-10-08|1240.79
#2020-10-09|1243.06
#2020-10-12|1248.59
#2020-10-13|1239.11
#2020-10-14|1232.24
#2020-10-15|1228.78
#2020-10-16|1223.82
#2020-10-19|1216.22
#2020-10-20|1226.48
#2020-10-21|1224.77
#2020-10-22|1247.72
#2020-10-23|1259.20
#2020-10-26|1226.04
#2020-10-27|1209.05
#2020-10-28|1169.92
#2020-10-29|1177.33
#2020-10-30|1163.95
#2020-11-02|1167.71
#2020-11-03|1195.18
#2020-11-04|1211.83
#2020-11-05|1243.42
#2020-11-06|1244.51
#2020-11-09|1316.53
#2020-11-10|1315.62
#2020-11-11|1317.56
#2020-11-12|1297.55
#2020-11-13|1316.76
#2020-11-16|1347.64
#2020-11-17|1347.23
#2020-11-18|1346.96
#2020-11-19|1348.49
#2020-11-20|1338.89
#2020-11-23|1350.73
#2020-11-24|1385.26
#2020-11-25|1383.51
#2020-11-26|1382.12
#2020-11-27|1384.33
#2020-11-30|1366.34
#2020-12-01|1376.70
#2020-12-02|1377.49
#2020-12-03|1400.61
#2020-12-04|1413.39
#2020-12-07|1405.02
#2020-12-08|1402.82
#2020-12-09|1396.08
#2020-12-10|1408.66
#2020-12-11|1391.80
#2020-12-14|1394.32
#2020-12-15|1410.28
#2020-12-16|1415.97
#2020-12-17|1423.64
#2020-12-18|1416.08
#2020-12-21|1398.34
#2020-12-22|1393.85
#2020-12-23|1414.02
#2020-12-24|1411.81
#2020-12-25|1412.05
#2020-12-28|1418.01
#2020-12-29|1424.49
#2020-12-30|1433.73
#2020-12-31|1435.57
#2021-01-01|1435.57
#2021-01-04|1396.28
#2021-01-05|1409.12
#2021-01-06|1423.72
#2021-01-07|1428.08
#2021-01-08|1446.01
#2021-01-11|1430.12
#2021-01-12|1429.78
#2021-01-13|1429.38
#2021-01-14|1435.31
#2021-01-15|1414.86
#2021-01-18|1412.07
#2021-01-19|1416.67
#2021-01-20|1435.11
#2021-01-21|1432.25
#2021-01-22|1417.09
#2021-01-25|1398.41
#2021-01-26|1395.32
#2021-01-27|1350.21
#2021-01-28|1375.51
#2021-01-29|1353.05
#2021-02-01|1367.30
#2021-02-02|1404.11
#2021-02-03|1410.51
#2021-02-04|1433.83
#2021-02-05|1458.51
#2021-02-08|1466.30
#2021-02-09|1465.71
#2021-02-10|1467.02
#2021-02-11|1465.86
#2021-02-12|1471.60
#2021-02-15|1476.88
#2021-02-16|1484.61
#2021-02-17|1480.85
#2021-02-18|1484.58
#2021-02-19|1498.30
#2021-02-22|1516.44
#2021-02-23|1530.59
#2021-02-24|1558.41
#2021-02-25|1521.82
#2021-02-26|1523.92
#2021-03-01|1540.67
#2021-03-02|1536.50
#2021-03-03|1535.34
#2021-03-04|1506.35
#2021-03-05|1501.43
#2021-03-08|1516.98
#2021-03-09|1531.58
#2021-03-10|1541.68
#2021-03-11|1555.31
#2021-03-12|1562.42
#2021-03-15|1595.34
#2021-03-16|1586.00
#2021-03-17|1605.41
#2021-03-18|1578.29
#2021-03-19|1570.94
#2021-03-22|1558.90
#2021-03-23|1527.37
#2021-03-24|1509.10
#2021-03-25|1533.07
#2021-03-26|1550.95
#2021-03-29|1537.19
#2021-03-30|1550.54
#2021-03-31|1544.47
#2021-04-01|1559.61
#2021-04-02|1560.87
#2021-04-05|1579.16
#2021-04-06|1600.09
#2021-04-07|1595.75
#2021-04-08|1596.52
#2021-04-09|1592.91
#2021-04-12|1579.65
#2021-04-13|1582.60
#2021-04-14|1586.46
#2021-04-15|1583.92
#2021-04-16|1591.79
#2021-04-19|1580.04
#2021-04-20|1549.73
#2021-04-21|1561.12
#2021-04-22|1560.19
#2021-04-23|1575.04
#2021-04-26|1585.18
#2021-04-27|1597.09
#2021-04-28|1591.92
#2021-04-29|1594.79
#2021-04-30|1590.23
#2021-05-03|1590.55
#2021-05-04|1567.48
#2021-05-05|1559.87
#2021-05-06|1544.82
#2021-05-07|1563.22
#2021-05-10|1552.95
#2021-05-11|1527.99
#2021-05-12|1486.42
#2021-05-13|1495.61
#2021-05-14|1533.90
#2021-05-17|1524.33
#2021-05-18|1533.02
#2021-05-19|1520.75
#2021-05-20|1532.47
#2021-05-21|1530.08
#2021-05-24|1551.53
#2021-05-25|1558.57
#2021-05-26|1577.73
#2021-05-27|1588.99
#2021-05-28|1586.02
#2021-05-31|1586.17
#2021-06-01|1590.65
#2021-06-02|1591.35
#2021-06-03|1565.89
#2021-06-04|1572.00
#2021-06-07|1573.96
#2021-06-08|1587.46
#2021-06-09|1580.53
#2021-06-10|1576.70
#2021-06-11|1584.86
#2021-06-14|1574.27
#2021-06-15|1562.96
#2021-06-16|1561.90
#2021-06-17|1550.23
#2021-06-18|1530.25
#2021-06-21|1549.40
#2021-06-22|1554.09
#2021-06-23|1550.77
#2021-06-24|1552.62
#2021-06-25|1555.95
#2021-06-28|1525.44
#2021-06-29|1518.01
#2021-06-30|1524.67
#2021-07-01|1536.46
#2021-07-02|1545.08
#2021-07-05|1550.25
#2021-07-06|1539.32
#2021-07-07|1526.62
#2021-07-08|1509.60
#2021-07-09|1530.67
#2021-07-12|1532.24
#2021-07-13|1517.51
#2021-07-14|1509.23
#2021-07-15|1498.09
#2021-07-16|1478.93
#2021-07-19|1442.03
#2021-07-20|1472.98
#2021-07-21|1510.63
#2021-07-22|1521.43
#2021-07-23|1528.27
#2021-07-26|1541.90
#2021-07-27|1541.80
#2021-07-28|1532.44
#2021-07-29|1536.15
#2021-07-30|1514.64
#2021-08-02|1508.52
#2021-08-03|1492.64
#2021-08-04|1477.41
#2021-08-05|1507.83
#2021-08-06|1502.09
#2021-08-09|1490.45
#2021-08-10|1501.36
#2021-08-11|1508.12
#2021-08-12|1502.05
#2021-08-13|1501.70
#2021-08-16|1492.35
#2021-08-17|1473.20
#2021-08-18|1469.55
#2021-08-19|1451.05
#2021-08-20|1456.57
#2021-08-23|1479.94
#2021-08-24|1512.86
#2021-08-25|1529.28
#2021-08-26|1516.88
#2021-08-27|1529.05
#2021-08-30|1519.63
#2021-08-31|1525.63
#2021-09-01|1529.92
#2021-09-02|1535.00
#2021-09-03|1526.59
#2021-09-06|1527.83
#2021-09-07|1531.43
#2021-09-08|1530.21
#2021-09-09|1538.90
#2021-09-10|1532.42
#2021-09-13|1536.31
#2021-09-14|1528.57
#2021-09-15|1513.76
#2021-09-16|1520.56
#2021-09-17|1519.36
#2021-09-20|1504.91
#2021-09-21|1509.92
#2021-09-22|1530.51
#2021-09-23|1555.69
#2021-09-24|1562.44
#2021-09-27|1568.21
#2021-09-28|1541.53
#2021-09-29|1533.64
#2021-09-30|1518.08
#2021-10-01|1557.76
#2021-10-04|1548.44
#2021-10-05|1545.39
#2021-10-06|1536.75
#2021-10-07|1545.19
#2021-10-08|1537.42
#2021-10-11|1532.83
#2021-10-12|1540.07
#2021-10-13|1532.81
#2021-10-14|1543.41
#2021-10-15|1546.03
#2021-10-18|1545.44
#2021-10-19|1538.71
#2021-10-20|1528.76
#2021-10-21|1536.39
#2021-10-22|1525.38
#2021-10-25|1522.67
#2021-10-26|1528.63
#2021-10-27|1527.91
#2021-10-28|1530.20
#2021-10-29|1515.45
#2021-11-01|1548.46
#2021-11-02|1535.93
#2021-11-03|1544.32
#2021-11-04|1542.79
#2021-11-05|1589.58
#2021-11-08|1586.22
#2021-11-09|1576.04
#2021-11-10|1555.28
#2021-11-11|1539.82
#2021-11-12|1539.73
#2021-11-15|1541.76
#2021-11-16|1535.84
#2021-11-17|1525.52
#2021-11-18|1519.31
#2021-11-19|1500.57
#2021-11-22|1491.43
#2021-11-23|1491.41
#2021-11-24|1491.24
#2021-11-25|1490.13
#2021-11-26|1420.91
#2021-11-29|1420.49
#2021-11-30|1391.86
#2021-12-01|1366.09
#2021-12-02|1403.66
#2021-12-03|1391.13
#2021-12-06|1437.26
#2021-12-07|1459.65
#2021-12-08|1480.01
#2021-12-09|1469.60
#2021-12-10|1467.18
#2021-12-13|1434.61
#2021-12-14|1422.60
#2021-12-15|1421.45
#2021-12-16|1416.85
#2021-12-17|1415.69
#2021-12-20|1407.81
#2021-12-21|1459.05
#2021-12-22|1475.33
#2021-12-23|1489.55
#2021-12-24|1490.66
#2021-12-27|1495.58
#2021-12-28|1494.76
#2021-12-29|1493.65
#2021-12-30|1495.13
#2021-12-31|1495.71
#2022-01-03|1503.02
#2022-01-04|1507.82
#2022-01-05|1479.69
#2022-01-06|1478.47
#2022-01-07|1478.20
#2022-01-10|1460.98
#2022-01-11|1474.44
#2022-01-12|1468.95
#2022-01-13|1467.81
#2022-01-14|1456.42
#2022-01-17|1458.07
#2022-01-18|1431.75
#2022-01-19|1418.01
#2022-01-20|1418.23
#2022-01-21|1403.14
#2022-01-24|1395.72
#2022-01-25|1384.70
#2022-01-26|1387.38
#2022-01-27|1361.10
#2022-01-28|1388.84
#2022-01-31|1422.54
#2022-02-01|1439.51
#2022-02-02|1433.95
#2022-02-03|1417.62
#2022-02-04|1425.53
#2022-02-07|1445.94
#2022-02-08|1474.29
#2022-02-09|1505.17
#2022-02-10|1502.16
#2022-02-11|1473.90
#2022-02-14|1465.50
#2022-02-15|1500.07
#2022-02-16|1513.33
#2022-02-17|1486.30
#2022-02-18|1468.70
#2022-02-21|1463.20
#2022-02-22|1442.48
#2022-02-23|1410.33
#2022-02-24|1396.89
#2022-02-25|1423.86
#2022-02-28|1404.55
#2022-03-01|1361.79
#2022-03-02|1381.54
#2022-03-03|1350.07
#2022-03-04|1309.52
#2022-03-07|1220.50
#2022-03-08|1235.52
#2022-03-09|1285.84
#2022-03-10|1295.87
#2022-03-11|1283.80
#2022-03-14|1265.98
#2022-03-15|1299.05
#2022-03-16|1359.13
#2022-03-17|1363.42
#2022-03-18|1380.90
#2022-03-21|1357.67
#2022-03-22|1371.30
#2022-03-23|1354.31
#2022-03-24|1378.44
#2022-03-25|1375.20
#2022-03-28|1380.38
#2022-03-29|1421.55
#2022-03-30|1412.29
#2022-03-31|1407.67
#2022-04-01|1407.01
#2022-04-04|1408.34
#2022-04-05|1390.07
#2022-04-06|1358.75
#2022-04-07|1350.22
#2022-04-08|1335.77
#2022-04-11|1331.93
#2022-04-12|1334.09
#2022-04-13|1370.62
#2022-04-14|1379.05
#2022-04-15|1378.06
#2022-04-18|1369.33
#2022-04-19|1391.64
#2022-04-20|1394.20
#2022-04-21|1381.16
#2022-04-22|1353.12
#2022-04-25|1359.14
#2022-04-26|1322.46
#2022-04-27|1327.29
#2022-04-28|1349.72
#2022-04-29|1324.34
#2022-05-02|1322.72
#2022-05-03|1307.26
#2022-05-04|1332.35
#2022-05-05|1295.38
#2022-05-06|1275.29
#2022-05-09|1209.23
#2022-05-10|1209.96
#2022-05-11|1200.24
#2022-05-12|1187.06
#2022-05-13|1226.97
#2022-05-16|1210.11
#2022-05-17|1232.20
#2022-05-18|1191.62
#2022-05-19|1197.27
#2022-05-20|1205.20
#2022-05-23|1214.64
#2022-05-24|1189.47
#2022-05-25|1211.97
#2022-05-26|1251.07
#2022-05-27|1279.61
#2022-05-30|1285.38
#2022-05-31|1278.58
#2022-06-01|1257.78
#2022-06-02|1282.71
#2022-06-03|1268.77
#2022-06-06|1277.26
#2022-06-07|1278.48
#2022-06-08|1267.70
#2022-06-09|1240.26
#2022-06-10|1191.67
#2022-06-13|1137.61
#2022-06-14|1129.65
#2022-06-15|1145.63
#2022-06-16|1099.28
#2022-06-17|1112.22
#2022-06-20|1118.26
#2022-06-21|1127.23
#2022-06-22|1120.99
#2022-06-23|1118.76
#2022-06-24|1161.22
#2022-06-27|1159.62
#2022-06-28|1143.82
#2022-06-29|1133.09
#2022-06-30|1120.87
#2022-07-01|1137.15
#2022-07-04|1138.21
#2022-07-05|1143.04
#2022-07-06|1130.55
#2022-07-07|1146.66
#2022-07-08|1142.03
#2022-07-11|1121.74
#2022-07-12|1128.12
#2022-07-13|1130.71
#2022-07-14|1120.33
#2022-07-15|1140.52
#2022-07-18|1151.97
#2022-07-19|1182.18
#2022-07-20|1195.82
#2022-07-21|1186.93
#2022-07-22|1182.55
#2022-07-25|1177.23
#2022-07-26|1167.18
#2022-07-27|1202.64
#2022-07-28|1215.81
#2022-07-29|1221.52
#2022-08-01|1227.48
#2022-08-02|1224.82
#2022-08-03|1239.52
#2022-08-04|1243.30
#2022-08-05|1234.99
#2022-08-08|1239.99
#2022-08-09|1233.45
#2022-08-10|1258.32
#2022-08-11|1262.65
#2022-08-12|1282.43
#2022-08-15|1290.51
#2022-08-16|1297.92
#2022-08-17|1283.29
#2022-08-18|1283.06
#2022-08-19|1254.39
#2022-08-22|1225.71
#2022-08-23|1228.92
#2022-08-24|1237.36
#2022-08-25|1252.87
#2022-08-26|1217.25
#2022-08-29|1208.82
#2022-08-30|1199.53
#2022-08-31|1199.83
#2022-09-01|1195.05
#2022-09-02|1191.80
#2022-09-05|1186.77
#2022-09-06|1183.06
#2022-09-07|1209.29
#2022-09-08|1222.99
#2022-09-09|1241.22
#2022-09-12|1256.81
#2022-09-13|1222.68
#2022-09-14|1240.32
#2022-09-15|1239.37
#2022-09-16|1217.75
#2022-09-19|1225.84
#2022-09-20|1219.45
#2022-09-21|1183.20
#2022-09-22|1144.42
#2022-09-23|1122.36
#2022-09-26|1118.24
#2022-09-27|1120.01
#2022-09-28|1138.02
#2022-09-29|1121.28
#2022-09-30|1102.64
#2022-10-03|1114.21
#2022-10-04|1160.24
#2022-10-05|1162.35
#2022-10-06|1151.06
#2022-10-07|1132.96
#2022-10-10|1121.92
#2022-10-11|1112.47
#2022-10-12|1123.73
#2022-10-13|1143.08
#2022-10-14|1131.76
#2022-10-17|1157.88
#2022-10-18|1174.00
#2022-10-19|1166.62
#2022-10-20|1163.22
#2022-10-21|1178.77
#2022-10-24|1172.32
#2022-10-25|1192.60
#2022-10-26|1192.75
#2022-10-27|1200.37
#2022-10-28|1222.48
#2022-10-31|1219.05
#2022-11-01|1226.49
#2022-11-02|1196.63
#2022-11-03|1191.70
#2022-11-04|1218.53
#2022-11-07|1219.38
#2022-11-08|1233.64
#2022-11-09|1220.31
#2022-11-10|1265.50
#2022-11-11|1285.53
#2022-11-14|1274.97
#2022-11-15|1284.05
#2022-11-16|1277.80
#2022-11-17|1267.88
#2022-11-18|1272.81
#2022-11-21|1263.88
#2022-11-22|1272.25
#2022-11-23|1280.24
#2022-11-24|1284.06
#2022-11-25|1288.24
#2022-11-28|1277.94
#2022-11-29|1286.81
#2022-11-30|1312.26
#2022-12-01|1319.79
#2022-12-02|1320.78
#2022-12-05|1313.53
#2022-12-06|1299.35
#2022-12-07|1282.69
#2022-12-08|1301.30
#2022-12-09|1298.69
#2022-12-12|1312.00
#2022-12-13|1310.40
#2022-12-14|1304.54
#2022-12-15|1279.29
#2022-12-16|1262.66
#2022-12-19|1246.18
#2022-12-20|1248.80
#2022-12-21|1254.83
#2022-12-22|1242.10
#2022-12-23|1245.89
#2022-12-26|1246.72
#2022-12-27|1246.96
#2022-12-28|1232.51
#2022-12-29|1246.70
#2022-12-30|1245.72
#2023-01-02|1246.77
#2023-01-03|1250.19
#2023-01-04|1277.20
#2023-01-05|1275.53
#2023-01-06|1299.10
#2023-01-09|1308.23
#2023-01-10|1318.32
#2023-01-11|1327.21
#2023-01-12|1340.51
#2023-01-13|1357.57
#2023-01-16|1357.54
#2023-01-17|1363.77
#2023-01-18|1349.50
#2023-01-19|1344.61
#2023-01-20|1367.21
#2023-01-23|1380.50
#2023-01-24|1385.39
#2023-01-25|1392.87
#2023-01-26|1403.69
#2023-01-27|1407.26
#2023-01-30|1390.76
#2023-01-31|1398.05
#2023-02-01|1409.12
#2023-02-02|1418.34
#2023-02-03|1407.34
#2023-02-06|1404.64
#2023-02-07|1411.73
#2023-02-08|1399.58
#2023-02-09|1396.85
#2023-02-10|1374.64
#2023-02-13|1395.78
#2023-02-14|1408.42
#2023-02-15|1420.86
#2023-02-16|1410.07
#2023-02-17|1403.98
#2023-02-20|1404.05
#2023-02-21|1385.06
#2023-02-22|1380.78
#2023-02-23|1376.03
#2023-02-24|1357.90
#2023-02-27|1370.39
#2023-02-28|1370.84
#2023-03-01|1372.73
#2023-03-02|1383.59
#2023-03-03|1398.97
#2023-03-06|1405.65
#2023-03-07|1392.82
#2023-03-08|1389.26
#2023-03-09|1362.11
#2023-03-10|1347.39
#2023-03-13|1332.19
#2023-03-14|1337.83
#2023-03-15|1316.44
#2023-03-16|1336.60
#2023-03-17|1326.06
#2023-03-20|1335.55
#2023-03-21|1356.15
#2023-03-22|1344.17
#2023-03-23|1342.82
#2023-03-24|1330.97
#2023-03-27|1337.08
#2023-03-28|1344.79
#2023-03-29|1361.62
#2023-03-30|1375.91
#2023-03-31|1396.24
#2023-04-03|1398.84
#2023-04-04|1394.45
#2023-04-05|1385.58
#2023-04-06|1382.62
#2023-04-07|1383.96
#2023-04-10|1386.64
#2023-04-11|1397.79
#2023-04-12|1385.18
#2023-04-13|1403.66
#2023-04-14|1403.92
#2023-04-17|1415.41
#2023-04-18|1428.37
#2023-04-19|1431.54
#2023-04-20|1427.38
#2023-04-21|1430.16
#2023-04-24|1432.53
#2023-04-25|1415.75
#2023-04-26|1415.15
#2023-04-27|1427.55
#2023-04-28|1445.97
#2023-05-01|1453.72
#2023-05-02|1456.45
#2023-05-03|1432.36
#2023-05-04|1419.66
#2023-05-05|1433.88
#2023-05-08|1442.57
#2023-05-09|1443.49
#2023-05-10|1434.34
#2023-05-11|1427.80
#2023-05-12|1422.51
#2023-05-15|1430.88
#2023-05-16|1426.37
#2023-05-17|1440.93
#2023-05-18|1455.85
#2023-05-19|1448.73
#2023-05-22|1439.93
#2023-05-23|1415.13
#2023-05-24|1399.63
#2023-05-25|1399.27
#2023-05-26|1405.11
#2023-05-29|1405.10
#2023-05-30|1396.27
#2023-05-31|1392.43
#2023-06-01|1406.34
#2023-06-02|1435.68
#2023-06-05|1436.95
#2023-06-06|1439.82
#2023-06-07|1432.22
#2023-06-08|1439.60
#2023-06-09|1440.83
#2023-06-12|1456.95
#2023-06-13|1469.28
#2023-06-14|1472.19
#2023-06-15|1481.55
#2023-06-16|1482.22
#2023-06-19|1478.48
#2023-06-20|1472.32
#2023-06-21|1476.19
#2023-06-22|1470.67
#2023-06-23|1448.69
#2023-06-26|1445.73
#2023-06-27|1472.46
#2023-06-28|1480.15
#2023-06-29|1482.37
#2023-06-30|1499.21
#2023-07-03|1503.87
#2023-07-04|1504.49
#2023-07-05|1495.55
#2023-07-06|1471.99
#2023-07-07|1479.00
#2023-07-10|1503.29
#2023-07-11|1516.59
#2023-07-12|1523.41
#2023-07-13|1534.12
#2023-07-14|1529.88
#2023-07-17|1535.39
#2023-07-18|1541.33
#2023-07-19|1537.74
#2023-07-20|1532.01
#2023-07-21|1537.14
#2023-07-24|1528.73
#2023-07-25|1527.08
#2023-07-26|1531.22
#2023-07-27|1529.27
#2023-07-28|1538.27
#2023-07-31|1541.66
#2023-08-01|1526.30
#2023-08-02|1506.03
#2023-08-03|1492.58
#2023-08-04|1502.55
#2023-08-07|1523.47
#2023-08-08|1516.85
#2023-08-09|1508.16
#2023-08-10|1516.09
#2023-08-11|1506.61
#2023-08-14|1502.99
#2023-08-15|1490.15
#2023-08-16|1477.51
#2023-08-17|1454.27
#2023-08-18|1443.87
#2023-08-21|1439.41
#2023-08-22|1445.72
#2023-08-23|1453.24
#2023-08-24|1441.95
#2023-08-25|1442.35
#2023-08-28|1450.45
#2023-08-29|1467.65
#2023-08-30|1470.25
#2023-08-31|1463.62
#2023-09-01|1467.64
#2023-09-04|1470.42
#2023-09-05|1457.98
#2023-09-06|1449.40
#2023-09-07|1443.95
#2023-09-08|1451.12
#2023-09-11|1454.72
#2023-09-12|1456.21
#2023-09-13|1447.27
#2023-09-14|1461.74
#2023-09-15|1449.33
#2023-09-18|1443.22
#2023-09-19|1434.08
#2023-09-20|1428.64
#2023-09-21|1397.70
#2023-09-22|1396.72
#2023-09-25|1384.91
#2023-09-26|1375.46
#2023-09-27|1373.24
#2023-09-28|1382.17
#2023-09-29|1378.47
#2023-10-02|1368.03
#2023-10-03|1337.78
#2023-10-04|1346.02
#2023-10-05|1345.70
#2023-10-06|1347.67
#2023-10-09|1339.96
#2023-10-10|1359.12
#2023-10-11|1356.80
#2023-10-12|1339.47
#2023-10-13|1320.66
#2023-10-16|1331.81
#2023-10-17|1339.36
#2023-10-18|1321.76
#2023-10-19|1313.64
#2023-10-20|1300.83
#2023-10-23|1307.23
#2023-10-24|1319.12
#2023-10-25|1310.65
#2023-10-26|1296.75
#2023-10-27|1297.23
#2023-10-30|1313.65
#2023-10-31|1315.49
#2023-11-01|1316.82
#2023-11-02|1347.86
#2023-11-03|1380.80
#2023-11-06|1389.33
#2023-11-07|1391.15
#2023-11-08|1391.37
#2023-11-09|1382.37
#2023-11-10|1392.01
#2023-11-13|1398.71
#2023-11-14|1429.61
#2023-11-15|1434.86
#2023-11-16|1439.84
#2023-11-17|1447.09
#2023-11-20|1455.40
#2023-11-21|1451.02
#2023-11-22|1455.42
#2023-11-23|1456.02
#2023-11-24|1452.07
#2023-11-27|1447.36
#2023-11-28|1443.85
#2023-11-29|1436.16
#2023-11-30|1439.41
#2023-12-01|1463.17
#2023-12-04|1459.56
#2023-12-05|1448.38
#2023-12-06|1460.86
#2023-12-07|1473.84
#2023-12-08|1480.15
#2023-12-11|1496.27
#2023-12-12|1505.84
#2023-12-13|1515.79
#2023-12-14|1524.67
#2023-12-15|1520.99
#2023-12-18|1522.70
#2023-12-19|1535.58
#2023-12-20|1515.27
#2023-12-21|1532.13
#2023-12-22|1532.77
#2023-12-25|1533.25
#2023-12-26|1534.03
#2023-12-27|1535.19
#2023-12-28|1540.99
#2023-12-29|1538.34
#2024-01-01|1538.29
#2024-01-02|1521.52
#2024-01-03|1498.63
#2024-01-04|1499.36
#2024-01-05|1504.90
#2024-01-08|1521.74
#2024-01-09|1517.63
#2024-01-10|1523.47
#2024-01-11|1523.64
#2024-01-12|1510.81
#2024-01-15|1510.13
#2024-01-16|1506.52
#2024-01-17|1499.53
#2024-01-18|1525.14
#2024-01-19|1538.53
#2024-01-22|1531.93
#2024-01-23|1533.32
#2024-01-24|1538.65
#2024-01-25|1546.44
#2024-01-26|1544.15
#2024-01-29|1560.26
#2024-01-30|1557.26
#2024-01-31|1545.25
#2024-02-01|1564.62
#2024-02-02|1563.59
#2024-02-05|1544.29
#2024-02-06|1556.05
#2024-02-07|1568.62
#2024-02-08|1584.85
#2024-02-09|1576.80
#2024-02-12|1581.21
#2024-02-13|1558.06
#2024-02-14|1565.64
#2024-02-15|1582.26
#2024-02-16|1579.49
#2024-02-19|1580.80
#2024-02-20|1577.15
#2024-02-21|1581.02
#2024-02-22|1607.15
#2024-02-23|1598.28
#2024-02-26|1590.15
#2024-02-27|1592.06
#2024-02-28|1589.91
#2024-02-29|1598.42
#2024-03-01|1594.21
#2024-03-04|1584.37
#2024-03-05|1580.25
#2024-03-06|1586.51
#2024-03-07|1589.18
#2024-03-08|1591.71
#2024-03-11|1592.66
#2024-03-12|1600.56
#2024-03-13|1592.33
#2024-03-14|1584.32
#2024-03-15|1568.05
#2024-03-18|1574.57
#2024-03-19|1583.96
#2024-03-20|1603.00
#2024-03-21|1611.89
#2024-03-22|1604.50
#2024-03-25|1599.08
#2024-03-26|1605.78
#2024-03-27|1612.12
#2024-03-28|1608.29
#2024-03-29|1608.94
#2024-04-01|1603.30
#2024-04-02|1586.72
#2024-04-03|1587.89
#2024-04-04|1567.91
#2024-04-05|1572.85
#2024-04-08|1578.69
#2024-04-09|1581.57
#2024-04-10|1571.68
#2024-04-11|1575.89
#2024-04-12|1548.91
#2024-04-15|1537.32
#2024-04-16|1527.93
#2024-04-17|1526.32
#2024-04-18|1529.60
#2024-04-19|1521.91
#2024-04-22|1538.71
#2024-04-23|1558.55
#2024-04-24|1561.92
#2024-04-25|1560.86
#2024-04-26|1564.53
#2024-04-29|1567.39
#2024-04-30|1546.19
#2024-05-01|1519.18
#2024-05-02|1529.51
#2024-05-03|1533.99
#2024-05-06|1547.10
#2024-05-07|1538.86
#2024-05-08|1539.89
#2024-05-09|1545.77
#2024-05-10|1557.58
#2024-05-13|1554.47
#2024-05-14|1553.14
#2024-05-15|1559.04
#2024-05-16|1561.79
#2024-05-17|1563.72
#2024-05-20|1567.18
#2024-05-21|1561.03
#2024-05-22|1554.99
#2024-05-23|1525.85
#2024-05-24|1532.74
#2024-05-27|1535.38
#2024-05-28|1520.76
#2024-05-29|1493.08
#2024-05-30|1501.16
#2024-05-31|1518.63
#2024-06-03|1529.70
#2024-06-04|1537.70
#2024-06-05|1541.78
#2024-06-06|1543.88
#2024-06-07|1534.16
#2024-06-10|1530.26
#2024-06-11|1523.19
#2024-06-12|1537.81
#2024-06-13|1534.46
#2024-06-14|1521.56
#2024-06-17|1541.73
#2024-06-18|1543.62
#2024-06-19|1546.06
#2024-06-20|1541.15
#2024-06-21|1546.90
#2024-06-24|1547.36
#2024-06-25|1550.60
#2024-06-26|1544.09
#2024-06-27|1541.77
#2024-06-28|1537.06
#2024-07-01|1517.35
#2024-07-02|1514.89
#2024-07-03|1522.84
#2024-07-04|1526.67
#2024-07-05|1524.52
#2024-07-08|1517.15
#2024-07-09|1507.79
#2024-07-10|1518.63
#2024-07-11|1522.47
#2024-07-12|1536.80
#2024-07-15|1533.21
#2024-07-16|1556.79
#2024-07-17|1539.85
#2024-07-18|1516.81
#2024-07-19|1519.12
#2024-07-22|1512.95
#2024-07-23|1506.85
#2024-07-24|1479.66
#2024-07-25|1461.12
#2024-07-26|1469.46
#2024-07-29|1487.17
#2024-07-30|1492.51
#2024-07-31|1493.85
#2024-08-01|1464.48
#2024-08-02|1432.30
#2024-08-05|1402.06
#2024-08-06|1428.79
#2024-08-07|1411.04
#2024-08-08|1430.63
#2024-08-09|1436.11
#2024-08-12|1434.40
#2024-08-13|1466.75
#2024-08-14|1470.07
#2024-08-15|1493.74
#2024-08-16|1495.71
#2024-08-19|1512.53
#2024-08-20|1509.54
#2024-08-21|1522.65
#2024-08-22|1521.09
#2024-08-23|1536.45
#2024-08-26|1537.17
#2024-08-27|1556.49
#2024-08-28|1544.04
#2024-08-29|1546.18
#2024-08-30|1553.64
#2024-09-02|1552.86
#2024-09-03|1531.91
#2024-09-04|1531.62
#2024-09-05|1532.53
#2024-09-06|1525.54
#2024-09-09|1539.18
#2024-09-10|1538.90
#2024-09-11|1550.90
#2024-09-12|1565.30
#2024-09-13|1576.91
#2024-09-16|1583.87
#2024-09-17|1597.52
#2024-09-18|1591.78
#2024-09-19|1615.29
#2024-09-20|1616.85
#2024-09-23|1621.32
#2024-09-24|1633.30
#2024-09-25|1634.00
#2024-09-26|1665.55
#2024-09-27|1671.74
#2024-09-30|1662.63
#2024-10-01|1647.85
#2024-10-02|1647.86
#2024-10-03|1637.59
#2024-10-04|1661.35
#2024-10-07|1656.52
#2024-10-08|1656.46
#2024-10-09|1669.21
#2024-10-10|1666.67
#2024-10-11|1678.38
#2024-10-14|1679.59
#2024-10-15|1682.41
#2024-10-16|1689.29
#2024-10-17|1692.11
#2024-10-18|1703.07
#2024-10-21|1696.59
#2024-10-22|1697.69
#2024-10-23|1672.21
#2024-10-24|1680.49
#2024-10-25|1674.45
#2024-10-28|1691.98
#2024-10-29|1697.91
#2024-10-30|1686.64
#2024-10-31|1684.32
#2024-11-01|1699.62
#2024-11-04|1691.73
#2024-11-05|1711.46
#2024-11-06|1743.02
#2024-11-07|1750.18
#2024-11-08|1758.99
#2024-11-11|1780.40
#2024-11-12|1765.32
#2024-11-13|1762.98
#2024-11-14|1760.99
#2024-11-15|1744.89
#2024-11-18|1753.15
#2024-11-19|1754.90
#2024-11-20|1755.88
#2024-11-21|1771.00
#2024-11-22|1780.57
#2024-11-25|1795.84
#2024-11-26|1798.48
#2024-11-27|1797.72
#2024-11-28|1796.95
#2024-11-29|1803.07
#2024-12-02|1798.98
#2024-12-03|1802.94
#2024-12-04|1819.82
#2024-12-05|1830.81
#2024-12-06|1834.44
#2024-12-09|1816.83
#2024-12-10|1814.29
#2024-12-11|1821.15
#2024-12-12|1817.37
#2024-12-13|1799.19
#2024-12-16|1786.48
#2024-12-17|1782.08
#2024-12-18|1736.83
#2024-12-19|1737.35
#2024-12-20|1756.27
#2024-12-23|1752.14
#2024-12-24|1767.28
#2024-12-25|1767.13
#2024-12-26|1767.63
#2024-12-27|1757.92
#2024-12-30|1738.90
#2024-12-31|1737.08
#2025-01-01|1737.14
#2025-01-02|1730.75
#2025-01-03|1733.29
#2025-01-06|1730.66
#2025-01-07|1716.49
#2025-01-08|1715.36
#2025-01-09|1712.87
#2025-01-10|1698.52
#2025-01-13|1696.04
#2025-01-14|1706.36
#2025-01-15|1714.31
#2025-01-16|1718.99
#2025-01-17|1728.26
#2025-01-20|1733.93
#2025-01-21|1736.81
#2025-01-22|1725.07
#2025-01-23|1739.20
#2025-01-24|1738.52
#2025-01-27|1754.77
#2025-01-28|1769.63
#2025-01-29|1786.96
#2025-01-30|1803.30
#2025-01-31|1785.81
#2025-02-03|1776.79
#2025-02-04|1789.24
#2025-02-05|1787.72
#2025-02-06|1810.60
#2025-02-07|1814.79
#2025-02-10|1822.92
#2025-02-11|1803.57
#2025-02-12|1820.61
#2025-02-13|1830.74
#2025-02-14|1850.55
#2025-02-17|1849.93
#2025-02-18|1845.64
#2025-02-19|1834.33
#2025-02-20|1816.76
#2025-02-21|1780.64
#2025-02-24|1791.98
#2025-02-25|1784.33
#2025-02-26|1788.99
#2025-02-27|1777.55
#2025-02-28|1789.51
#2025-03-03|1778.15
#2025-03-04|1750.32
#2025-03-05|1771.42
#2025-03-06|1730.60
#2025-03-07|1731.59
#2025-03-10|1686.68
#2025-03-11|1652.77
#2025-03-12|1638.53
#2025-03-13|1607.59
#2025-03-14|1641.83
#2025-03-17|1666.71
#2025-03-18|1647.02
#2025-03-19|1673.14
#2025-03-20|1670.84
#2025-03-21|1659.54
#2025-03-24|1682.31
#2025-03-25|1683.35
#2025-03-26|1686.05
#2025-03-27|1678.13
#2025-03-28|1638.39
#2025-03-31|1631.64
#2025-04-01|1640.72
#2025-04-02|1653.10
#2025-04-03|1578.27
#2025-04-04|1507.27
#2025-04-07|1475.13
#2025-04-08|1473.00
#2025-04-09|1579.99
#2025-04-10|1554.40
#2025-04-11|1566.96
#2025-04-14|1574.79
#2025-04-15|1574.88
#2025-04-16|1556.26
#2025-04-17|1564.93
#2025-04-18|1565.38
#2025-04-21|1545.12
#2025-04-22|1577.84
#2025-04-23|1605.93
#2025-04-24|1615.97
#2025-04-25|1619.68
#2025-04-28|1628.20
#2025-04-29|1632.17
#2025-04-30|1632.19
#2025-05-01|1636.59
#2025-05-02|1673.02
#2025-05-05|1670.55
#2025-05-06|1670.50
#2025-05-07|1684.75
#2025-05-08|1688.49
#2025-05-09|1675.39
#2025-05-12|1723.66
#2025-05-13|1737.54
#2025-05-14|1734.31
#2025-05-15|1739.10
#2025-05-16|1751.49
#2025-05-19|1756.34
#2025-05-20|1738.27
#2025-05-21|1710.05
#2025-05-22|1707.34
#2025-05-23|1706.71
#2025-05-26|1709.95
#2025-05-27|1739.48
#2025-05-28|1729.46
#2025-05-29|1729.87
#2025-05-30|1732.46
#2025-06-02|1735.53
#2025-06-03|1740.08
#2025-06-04|1748.80
#2025-06-05|1745.64
#2025-06-06|1763.27
#2025-06-09|1762.17
#2025-06-10|1760.44
#2025-06-11|1761.53
#2025-06-12|1750.35
#2025-06-13|1712.47
#2025-06-16|1735.49
#2025-06-17|1714.62
#2025-06-18|1715.51
#2025-06-19|1706.62
#2025-06-20|1713.89
#2025-06-23|1720.73
#2025-06-24|1753.17
#2025-06-25|1743.29
#2025-06-26|1760.57
#2025-06-27|1785.19
#2025-06-30|1794.30
#2025-07-01|1815.39
#2025-07-02|1817.36
#2025-07-03|1824.48
#2025-07-04|1823.52
#2025-07-07|1819.17
#2025-07-08|1820.20
#2025-07-09|1822.42
#2025-07-10|1851.31
#2025-07-11|1842.77
#2025-07-14|1848.09
#2025-07-15|1827.05
#2025-07-16|1825.31
#2025-07-17|1838.49
#2025-07-18|1841.42
#2025-07-21|1832.66
#2025-07-22|1851.84
#2025-07-23|1856.30
#2025-07-24|1827.60
#2025-07-25|1837.14
#2025-07-28|1832.17
#2025-07-29|1814.79
#2025-07-30|1814.68
#2025-07-31|1789.22
#2025-08-01|1764.68
#2025-08-04|1787.27
#2025-08-05|1776.36
#2025-08-06|1792.15
#2025-08-07|1788.01
#2025-08-08|1773.62
#2025-08-11|1766.43
#2025-08-12|1802.12
#2025-08-13|1820.49
#2025-08-14|1818.73
#2025-08-15|1823.40
#2025-08-18|1833.49
#2025-08-19|1841.01
#2025-08-20|1834.52
#2025-08-21|1829.69
#2025-08-22|1863.25
#2025-08-25|1852.88
#2025-08-26|1854.91
#2025-08-27|1855.17
#2025-08-28|1868.57
#2025-08-29|1864.06
#2025-09-01|1863.44
#2025-09-02|1847.92
#2025-09-03|1846.12
#2025-09-04|1845.55
#2025-09-05|1836.88
#2025-09-08|1837.98
#2025-09-09|1830.89
#2025-09-10|1816.73
#2025-09-11|1829.98
#2025-09-12|1811.65
#2025-09-15|1807.02
#2025-09-16|1806.79
#2025-09-17|1810.89
#2025-09-18|1798.98
#2025-09-19|1803.43
#2025-09-22|1802.37
#2025-09-23|1802.46
#2025-09-24|1795.59
#2025-09-25|1788.08
#2025-09-26|1795.17
#2025-09-29|1798.08
#2025-09-30|1776.04
#2025-10-01|1767.56
#2025-10-02|1775.19
#2025-10-03|1775.25
#2025-10-06|1766.01
#2025-10-07|1744.71
#2025-10-08|1735.76
#2025-10-09|1740.74
#2025-10-10|1722.87
#2025-10-13|1737.26
#2025-10-14|1756.60
#2025-10-15|1756.08
#2025-10-16|1740.01
#2025-10-17|1749.19
#2025-10-20|1760.62
#2025-10-21|1778.45
#2025-10-22|1777.36
#2025-10-23|1759.64
#2025-10-24|1765.48
#2025-10-27|1777.12
#2025-10-28|1746.87
#2025-10-29|1730.56
#2025-10-30|1708.61
#2025-10-31|1696.12
#2025-11-03|1698.47
#2025-11-04|1682.31
#2025-11-05|1696.18
#2025-11-06|1683.79
#2025-11-07|1703.58
#2025-11-10|1714.20
#2025-11-11|1729.04
#2025-11-12|1743.31
#2025-11-13|1724.76
#2025-11-14|1711.51
#2025-11-17|1671.72
#2025-11-18|1668.68
#2025-11-19|1667.12
#2025-11-20|1652.45
#2025-11-21|1691.24
#2025-11-24|1690.07
#2025-11-25|1726.62
#2025-11-26|1738.91
#2025-11-27|1739.92
#2025-11-28|1742.71
#2025-12-01|1731.46
#2025-12-02|1737.54
#2025-12-03|1749.35
#2025-12-04|1739.84
#2025-12-05|1746.85
#2025-12-08|1735.97
#2025-12-09|1731.80
#2025-12-10|1748.40
#2025-12-11|1769.22
#2025-12-12|1784.37
#2025-12-15|1807.01
#2025-12-16|1798.90
#2025-12-17|1803.12
#2025-12-18|1813.42
#2025-12-19|1823.46
#2025-12-22|1832.67
#2025-12-23|1818.59
#2025-12-24|1823.16
#2025-12-25|1823.60
#2025-12-26|1818.84
#2025-12-29|1807.49
#2025-12-30|1805.55
#2025-12-31|1792.62
#2026-01-01|1792.76
#2026-01-02|1808.30
#2026-01-05|1812.03
#2026-01-06|1836.84
#2026-01-07|1833.99
#2026-01-08|1847.61
#2026-01-09|1850.57
#2026-01-12|1841.53
#2026-01-13|1831.08
#2026-01-14|1812.19
#2026-01-15|1814.66
#2026-01-16|1797.51
#2026-01-19|1798.23
#2026-01-20|1771.16
#2026-01-21|1794.27
#2026-01-22|1801.26
#2026-01-23|1797.13
#2026-01-26|1800.31
#2026-01-27|1795.25
#2026-01-28|1786.96
#2026-01-29|1804.31
#2026-01-30|1782.55
#2026-02-02|1808.34
#2026-02-03|1787.67
#2026-02-04|1804.85
#2026-02-05|1785.97
#2026-02-06|1821.32
#2026-02-09|1817.33
#2026-02-10|1823.82
#2026-02-11|1808.86
#2026-02-12|1792.48
#2026-02-13|1770.56
#2026-02-16|1771.72
#2026-02-17|1789.49
#2026-02-18|1800.91
#2026-02-19|1770.50
#2026-02-20|1780.14
#2026-02-23|1751.57
#2026-02-24|1767.89
#2026-02-25|1785.40
#2026-02-26|1807.62
#2026-02-27|1790.03
#2026-03-02|1743.66
#2026-03-03|1731.29
#2026-03-04|1733.12
#2026-03-05|1736.07
#2026-03-06|1717.69
#2026-03-09|1718.53
#2026-03-10|1714.36
#2026-03-11|1707.63
#2026-03-12|1671.88
#2026-03-13|1668.15
#2026-03-16|1686.06
#2026-03-17|1705.95
#2026-03-18|1677.72
#2026-03-19|1665.00
#2026-03-20|1646.25
#2026-03-23|1666.03
#2026-03-24|1660.01
#2026-03-25|1670.64
#2026-03-26|1651.60
#2026-03-27|1609.83
#2026-03-30|1605.51
#2026-03-31|1639.73
#2026-04-01|1660.44
#2026-04-02|1655.39