Table Data - Nasdaq Global Travel and Leisure Large Mid Cap Net Total Return Index
| Title | Nasdaq Global Travel and Leisure Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQG4050LMN |
| 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: NQG4050LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 367.11 |
| 2001-04-02 | 362.89 |
| 2001-04-03 | 358.73 |
| 2001-04-04 | 361.81 |
| 2001-04-05 | 367.76 |
| 2001-04-06 | 364.09 |
| 2001-04-09 | 366.08 |
| 2001-04-10 | 371.04 |
| 2001-04-11 | 370.36 |
| 2001-04-12 | 372.84 |
| 2001-04-13 | . |
| 2001-04-16 | 371.28 |
| 2001-04-17 | 372.13 |
| 2001-04-18 | 383.76 |
| 2001-04-19 | 388.41 |
| 2001-04-20 | 385.79 |
| 2001-04-23 | 387.42 |
| 2001-04-24 | 385.76 |
| 2001-04-25 | 386.20 |
| 2001-04-26 | 387.81 |
| 2001-04-27 | 389.02 |
| 2001-04-30 | 393.02 |
| 2001-05-01 | 397.42 |
| 2001-05-02 | 399.04 |
| 2001-05-03 | 395.17 |
| 2001-05-04 | 395.77 |
| 2001-05-07 | 395.71 |
| 2001-05-08 | 392.30 |
| 2001-05-09 | 391.71 |
| 2001-05-10 | 389.66 |
| 2001-05-11 | 389.88 |
| 2001-05-14 | 388.46 |
| 2001-05-15 | 389.86 |
| 2001-05-16 | 392.76 |
| 2001-05-17 | 399.53 |
| 2001-05-18 | 401.67 |
| 2001-05-21 | 405.67 |
| 2001-05-22 | 409.20 |
| 2001-05-23 | 407.97 |
| 2001-05-24 | 408.61 |
| 2001-05-25 | 406.33 |
| 2001-05-28 | . |
| 2001-05-29 | 408.24 |
| 2001-05-30 | 405.06 |
| 2001-05-31 | 405.20 |
| 2001-06-01 | 402.27 |
| 2001-06-04 | 401.71 |
| 2001-06-05 | 401.95 |
| 2001-06-06 | 399.28 |
| 2001-06-07 | 398.29 |
| 2001-06-08 | 396.04 |
| 2001-06-11 | 393.11 |
| 2001-06-12 | 390.90 |
| 2001-06-13 | 391.38 |
| 2001-06-14 | 389.65 |
| 2001-06-15 | 387.23 |
| 2001-06-18 | 388.93 |
| 2001-06-19 | 387.53 |
| 2001-06-20 | 387.19 |
| 2001-06-21 | 393.50 |
| 2001-06-22 | 392.07 |
| 2001-06-25 | 389.13 |
| 2001-06-26 | 388.34 |
| 2001-06-27 | 389.21 |
| 2001-06-28 | 392.18 |
| 2001-06-29 | 396.75 |
| 2001-07-02 | 398.89 |
| 2001-07-03 | 397.66 |
| 2001-07-04 | . |
| 2001-07-05 | 396.15 |
| 2001-07-06 | 388.16 |
| 2001-07-09 | 389.34 |
| 2001-07-10 | 388.58 |
| 2001-07-11 | 389.28 |
| 2001-07-12 | 394.70 |
| 2001-07-13 | 396.08 |
| 2001-07-16 | 395.82 |
| 2001-07-17 | 396.99 |
| 2001-07-18 | 395.85 |
| 2001-07-19 | 397.97 |
| 2001-07-20 | 397.11 |
| 2001-07-23 | 392.74 |
| 2001-07-24 | 391.69 |
| 2001-07-25 | 396.92 |
| 2001-07-26 | 395.79 |
| 2001-07-27 | 394.78 |
| 2001-07-30 | 396.54 |
| 2001-07-31 | 397.97 |
| 2001-08-01 | 398.87 |
| 2001-08-02 | 399.76 |
| 2001-08-03 | 398.33 |
| 2001-08-06 | 396.32 |
| 2001-08-07 | 395.13 |
| 2001-08-08 | 392.72 |
| 2001-08-09 | 390.92 |
| 2001-08-10 | 392.64 |
| 2001-08-13 | 392.57 |
| 2001-08-14 | 394.62 |
| 2001-08-15 | 395.32 |
| 2001-08-16 | 398.80 |
| 2001-08-17 | 397.39 |
| 2001-08-20 | 397.76 |
| 2001-08-21 | 397.96 |
| 2001-08-22 | 400.33 |
| 2001-08-23 | 404.79 |
| 2001-08-24 | 407.17 |
| 2001-08-27 | 406.78 |
| 2001-08-28 | 401.09 |
| 2001-08-29 | 397.72 |
| 2001-08-30 | 392.88 |
| 2001-08-31 | 392.89 |
| 2001-09-03 | . |
| 2001-09-04 | 393.44 |
| 2001-09-05 | 390.25 |
| 2001-09-06 | 383.28 |
| 2001-09-07 | 377.62 |
| 2001-09-10 | 372.48 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 318.82 |
| 2001-09-18 | 318.16 |
| 2001-09-19 | 314.06 |
| 2001-09-20 | 303.65 |
| 2001-09-21 | 300.17 |
| 2001-09-24 | 306.65 |
| 2001-09-25 | 310.86 |
| 2001-09-26 | 311.01 |
| 2001-09-27 | 311.54 |
| 2001-09-28 | 320.96 |
| 2001-10-01 | 319.52 |
| 2001-10-02 | 321.35 |
| 2001-10-03 | 328.07 |
| 2001-10-04 | 331.47 |
| 2001-10-05 | 334.10 |
| 2001-10-08 | 328.63 |
| 2001-10-09 | 325.03 |
| 2001-10-10 | 333.17 |
| 2001-10-11 | 339.35 |
| 2001-10-12 | 336.61 |
| 2001-10-15 | 333.73 |
| 2001-10-16 | 335.28 |
| 2001-10-17 | 332.68 |
| 2001-10-18 | 329.35 |
| 2001-10-19 | 326.43 |
| 2001-10-22 | 328.56 |
| 2001-10-23 | 331.96 |
| 2001-10-24 | 333.79 |
| 2001-10-25 | 335.92 |
| 2001-10-26 | 337.80 |
| 2001-10-29 | 330.03 |
| 2001-10-30 | 325.52 |
| 2001-10-31 | 327.70 |
| 2001-11-01 | 330.21 |
| 2001-11-02 | 330.82 |
| 2001-11-05 | 332.97 |
| 2001-11-06 | 335.61 |
| 2001-11-07 | 337.44 |
| 2001-11-08 | 340.35 |
| 2001-11-09 | 339.20 |
| 2001-11-12 | 335.51 |
| 2001-11-13 | 340.69 |
| 2001-11-14 | 344.76 |
| 2001-11-15 | 351.22 |
| 2001-11-16 | 347.89 |
| 2001-11-19 | 348.18 |
| 2001-11-20 | 346.98 |
| 2001-11-21 | 345.90 |
| 2001-11-22 | . |
| 2001-11-23 | 344.92 |
| 2001-11-26 | 348.81 |
| 2001-11-27 | 345.84 |
| 2001-11-28 | 343.82 |
| 2001-11-29 | 344.35 |
| 2001-11-30 | 347.82 |
| 2001-12-03 | 345.91 |
| 2001-12-04 | 350.30 |
| 2001-12-05 | 358.98 |
| 2001-12-06 | 359.85 |
| 2001-12-07 | 356.67 |
| 2001-12-10 | 351.93 |
| 2001-12-11 | 351.29 |
| 2001-12-12 | 352.18 |
| 2001-12-13 | 346.86 |
| 2001-12-14 | 352.34 |
| 2001-12-17 | 352.30 |
| 2001-12-18 | 355.20 |
| 2001-12-19 | 353.33 |
| 2001-12-20 | 353.20 |
| 2001-12-21 | 354.90 |
| 2001-12-24 | 354.05 |
| 2001-12-25 | . |
| 2001-12-26 | 354.04 |
| 2001-12-27 | 358.60 |
| 2001-12-28 | 360.93 |
| 2001-12-31 | 359.76 |
| 2002-01-01 | . |
| 2002-01-02 | 357.92 |
| 2002-01-03 | 361.79 |
| 2002-01-04 | 368.47 |
| 2002-01-07 | 368.43 |
| 2002-01-08 | 365.34 |
| 2002-01-09 | 361.27 |
| 2002-01-10 | 361.45 |
| 2002-01-11 | 359.47 |
| 2002-01-14 | 356.62 |
| 2002-01-15 | 359.29 |
| 2002-01-16 | 358.52 |
| 2002-01-17 | 362.49 |
| 2002-01-18 | 362.73 |
| 2002-01-21 | . |
| 2002-01-22 | 358.09 |
| 2002-01-23 | 360.06 |
| 2002-01-24 | 359.43 |
| 2002-01-25 | 356.44 |
| 2002-01-28 | 361.00 |
| 2002-01-29 | 355.55 |
| 2002-01-30 | 356.70 |
| 2002-01-31 | 362.37 |
| 2002-02-01 | 357.72 |
| 2002-02-04 | 353.84 |
| 2002-02-05 | 351.64 |
| 2002-02-06 | 348.81 |
| 2002-02-07 | 350.45 |
| 2002-02-08 | 352.82 |
| 2002-02-11 | 355.00 |
| 2002-02-12 | 354.69 |
| 2002-02-13 | 358.77 |
| 2002-02-14 | 360.81 |
| 2002-02-15 | 357.81 |
| 2002-02-18 | . |
| 2002-02-19 | 352.87 |
| 2002-02-20 | 357.08 |
| 2002-02-21 | 354.83 |
| 2002-02-22 | 356.02 |
| 2002-02-25 | 358.17 |
| 2002-02-26 | 360.21 |
| 2002-02-27 | 364.57 |
| 2002-02-28 | 363.66 |
| 2002-03-01 | 368.72 |
| 2002-03-04 | 377.15 |
| 2002-03-05 | 378.10 |
| 2002-03-06 | 383.63 |
| 2002-03-07 | 385.68 |
| 2002-03-08 | 387.86 |
| 2002-03-11 | 388.00 |
| 2002-03-12 | 383.47 |
| 2002-03-13 | 379.59 |
| 2002-03-14 | 382.42 |
| 2002-03-15 | 388.11 |
| 2002-03-18 | 388.96 |
| 2002-03-19 | 391.88 |
| 2002-03-20 | 390.04 |
| 2002-03-21 | 388.58 |
| 2002-03-22 | 385.43 |
| 2002-03-25 | 380.83 |
| 2002-03-26 | 381.74 |
| 2002-03-27 | 383.32 |
| 2002-03-28 | 384.93 |
| 2002-03-29 | . |
| 2002-04-01 | 380.70 |
| 2002-04-02 | 378.33 |
| 2002-04-03 | 377.09 |
| 2002-04-04 | 381.36 |
| 2002-04-05 | 383.27 |
| 2002-04-08 | 381.96 |
| 2002-04-09 | 383.33 |
| 2002-04-10 | 388.63 |
| 2002-04-11 | 385.19 |
| 2002-04-12 | 387.32 |
| 2002-04-15 | 387.51 |
| 2002-04-16 | 389.27 |
| 2002-04-17 | 389.49 |
| 2002-04-18 | 392.63 |
| 2002-04-19 | 392.17 |
| 2002-04-22 | 391.29 |
| 2002-04-23 | 392.35 |
| 2002-04-24 | 393.68 |
| 2002-04-25 | 393.69 |
| 2002-04-26 | 389.27 |
| 2002-04-29 | 386.16 |
| 2002-04-30 | 387.34 |
| 2002-05-01 | 389.58 |
| 2002-05-02 | 390.83 |
| 2002-05-03 | 390.55 |
| 2002-05-06 | 386.70 |
| 2002-05-07 | 385.12 |
| 2002-05-08 | 387.25 |
| 2002-05-09 | 384.08 |
| 2002-05-10 | 380.59 |
| 2002-05-13 | 384.54 |
| 2002-05-14 | 386.48 |
| 2002-05-15 | 389.98 |
| 2002-05-16 | 390.74 |
| 2002-05-17 | 391.94 |
| 2002-05-20 | 389.65 |
| 2002-05-21 | 387.76 |
| 2002-05-22 | 386.52 |
| 2002-05-23 | 385.91 |
| 2002-05-24 | 384.76 |
| 2002-05-27 | . |
| 2002-05-28 | 383.21 |
| 2002-05-29 | 383.70 |
| 2002-05-30 | 381.67 |
| 2002-05-31 | 385.06 |
| 2002-06-03 | 380.55 |
| 2002-06-04 | 378.55 |
| 2002-06-05 | 381.75 |
| 2002-06-06 | 380.43 |
| 2002-06-07 | 381.08 |
| 2002-06-10 | 383.38 |
| 2002-06-11 | 380.67 |
| 2002-06-12 | 376.51 |
| 2002-06-13 | 372.43 |
| 2002-06-14 | 365.14 |
| 2002-06-17 | 370.93 |
| 2002-06-18 | 372.32 |
| 2002-06-19 | 370.48 |
| 2002-06-20 | 369.91 |
| 2002-06-21 | 368.22 |
| 2002-06-24 | 366.72 |
| 2002-06-25 | 363.58 |
| 2002-06-26 | 360.13 |
| 2002-06-27 | 362.28 |
| 2002-06-28 | 367.21 |
| 2002-07-01 | 362.26 |
| 2002-07-02 | 355.04 |
| 2002-07-03 | 352.35 |
| 2002-07-04 | . |
| 2002-07-05 | 361.72 |
| 2002-07-08 | 362.68 |
| 2002-07-09 | 359.04 |
| 2002-07-10 | 353.23 |
| 2002-07-11 | 347.64 |
| 2002-07-12 | 347.87 |
| 2002-07-15 | 342.78 |
| 2002-07-16 | 339.63 |
| 2002-07-17 | 341.07 |
| 2002-07-18 | 336.46 |
| 2002-07-19 | 330.28 |
| 2002-07-22 | 320.97 |
| 2002-07-23 | 316.03 |
| 2002-07-24 | 321.29 |
| 2002-07-25 | 318.94 |
| 2002-07-26 | 320.98 |
| 2002-07-29 | 335.10 |
| 2002-07-30 | 335.66 |
| 2002-07-31 | 336.17 |
| 2002-08-01 | 330.15 |
| 2002-08-02 | 322.55 |
| 2002-08-05 | 317.78 |
| 2002-08-06 | 319.19 |
| 2002-08-07 | 320.49 |
| 2002-08-08 | 323.97 |
| 2002-08-09 | 326.52 |
| 2002-08-12 | 325.27 |
| 2002-08-13 | 322.29 |
| 2002-08-14 | 325.67 |
| 2002-08-15 | 335.07 |
| 2002-08-16 | 335.38 |
| 2002-08-19 | 340.12 |
| 2002-08-20 | 337.36 |
| 2002-08-21 | 340.50 |
| 2002-08-22 | 344.64 |
| 2002-08-23 | 341.36 |
| 2002-08-26 | 341.19 |
| 2002-08-27 | 340.86 |
| 2002-08-28 | 335.89 |
| 2002-08-29 | 334.89 |
| 2002-08-30 | 332.71 |
| 2002-09-02 | . |
| 2002-09-03 | 322.82 |
| 2002-09-04 | 324.16 |
| 2002-09-05 | 320.46 |
| 2002-09-06 | 322.52 |
| 2002-09-09 | 321.42 |
| 2002-09-10 | 323.67 |
| 2002-09-11 | 323.09 |
| 2002-09-12 | 317.41 |
| 2002-09-13 | 315.79 |
| 2002-09-16 | 315.36 |
| 2002-09-17 | 309.24 |
| 2002-09-18 | 306.16 |
| 2002-09-19 | 301.16 |
| 2002-09-20 | 302.85 |
| 2002-09-23 | 300.00 |
| 2002-09-24 | 295.55 |
| 2002-09-25 | 298.55 |
| 2002-09-26 | 303.03 |
| 2002-09-27 | 302.80 |
| 2002-09-30 | 296.69 |
| 2002-10-01 | 297.97 |
| 2002-10-02 | 293.90 |
| 2002-10-03 | 292.54 |
| 2002-10-04 | 290.58 |
| 2002-10-07 | 282.05 |
| 2002-10-08 | 285.17 |
| 2002-10-09 | 278.18 |
| 2002-10-10 | 279.10 |
| 2002-10-11 | 289.32 |
| 2002-10-14 | 287.57 |
| 2002-10-15 | 295.96 |
| 2002-10-16 | 292.95 |
| 2002-10-17 | 298.51 |
| 2002-10-18 | 297.75 |
| 2002-10-21 | 305.21 |
| 2002-10-22 | 304.83 |
| 2002-10-23 | 307.01 |
| 2002-10-24 | 303.12 |
| 2002-10-25 | 306.97 |
| 2002-10-28 | 305.94 |
| 2002-10-29 | 304.04 |
| 2002-10-30 | 305.43 |
| 2002-10-31 | 303.68 |
| 2002-11-01 | 306.91 |
| 2002-11-04 | 312.04 |
| 2002-11-05 | 313.53 |
| 2002-11-06 | 314.87 |
| 2002-11-07 | 313.22 |
| 2002-11-08 | 309.78 |
| 2002-11-11 | 304.80 |
| 2002-11-12 | 306.33 |
| 2002-11-13 | 304.69 |
| 2002-11-14 | 306.74 |
| 2002-11-15 | 310.11 |
| 2002-11-18 | 309.18 |
| 2002-11-19 | 307.02 |
| 2002-11-20 | 307.06 |
| 2002-11-21 | 313.35 |
| 2002-11-22 | 315.87 |
| 2002-11-25 | 315.68 |
| 2002-11-26 | 311.89 |
| 2002-11-27 | 316.93 |
| 2002-11-28 | . |
| 2002-11-29 | 317.82 |
| 2002-12-02 | 314.52 |
| 2002-12-03 | 309.41 |
| 2002-12-04 | 310.77 |
| 2002-12-05 | 309.43 |
| 2002-12-06 | 309.66 |
| 2002-12-09 | 304.80 |
| 2002-12-10 | 305.50 |
| 2002-12-11 | 305.69 |
| 2002-12-12 | 307.13 |
| 2002-12-13 | 303.30 |
| 2002-12-16 | 305.68 |
| 2002-12-17 | 302.48 |
| 2002-12-18 | 299.67 |
| 2002-12-19 | 296.93 |
| 2002-12-20 | 300.08 |
| 2002-12-23 | 298.14 |
| 2002-12-24 | 297.62 |
| 2002-12-25 | . |
| 2002-12-26 | 299.59 |
| 2002-12-27 | 296.82 |
| 2002-12-30 | 298.88 |
| 2002-12-31 | 300.77 |
| 2003-01-01 | . |
| 2003-01-02 | 306.19 |
| 2003-01-03 | 306.65 |
| 2003-01-06 | 309.53 |
| 2003-01-07 | 305.38 |
| 2003-01-08 | 301.58 |
| 2003-01-09 | 304.08 |
| 2003-01-10 | 304.14 |
| 2003-01-13 | 304.94 |
| 2003-01-14 | 306.44 |
| 2003-01-15 | 304.61 |
| 2003-01-16 | 302.97 |
| 2003-01-17 | 300.86 |
| 2003-01-20 | . |
| 2003-01-21 | 296.95 |
| 2003-01-22 | 293.78 |
| 2003-01-23 | 294.83 |
| 2003-01-24 | 293.37 |
| 2003-01-27 | 288.24 |
| 2003-01-28 | 289.35 |
| 2003-01-29 | 289.62 |
| 2003-01-30 | 288.88 |
| 2003-01-31 | 289.22 |
| 2003-02-03 | 291.39 |
| 2003-02-04 | 287.83 |
| 2003-02-05 | 287.27 |
| 2003-02-06 | 285.12 |
| 2003-02-07 | 282.89 |
| 2003-02-10 | 283.56 |
| 2003-02-11 | 285.28 |
| 2003-02-12 | 283.11 |
| 2003-02-13 | 279.88 |
| 2003-02-14 | 283.14 |
| 2003-02-17 | . |
| 2003-02-18 | 286.38 |
| 2003-02-19 | 286.02 |
| 2003-02-20 | 284.93 |
| 2003-02-21 | 287.66 |
| 2003-02-24 | 283.31 |
| 2003-02-25 | 280.18 |
| 2003-02-26 | 278.74 |
| 2003-02-27 | 280.26 |
| 2003-02-28 | 282.54 |
| 2003-03-03 | 282.41 |
| 2003-03-04 | 279.32 |
| 2003-03-05 | 278.94 |
| 2003-03-06 | 277.17 |
| 2003-03-07 | 278.05 |
| 2003-03-10 | 274.20 |
| 2003-03-11 | 271.95 |
| 2003-03-12 | 271.29 |
| 2003-03-13 | 279.43 |
| 2003-03-14 | 283.11 |
| 2003-03-17 | 289.84 |
| 2003-03-18 | 293.80 |
| 2003-03-19 | 293.82 |
| 2003-03-20 | 297.21 |
| 2003-03-21 | 305.50 |
| 2003-03-24 | 296.27 |
| 2003-03-25 | 298.63 |
| 2003-03-26 | 298.01 |
| 2003-03-27 | 296.09 |
| 2003-03-28 | 293.14 |
| 2003-03-31 | 288.97 |
| 2003-04-01 | 286.96 |
| 2003-04-02 | 294.92 |
| 2003-04-03 | 292.98 |
| 2003-04-04 | 293.98 |
| 2003-04-07 | 301.00 |
| 2003-04-08 | 298.90 |
| 2003-04-09 | 296.54 |
| 2003-04-10 | 296.62 |
| 2003-04-11 | 296.80 |
| 2003-04-14 | 300.03 |
| 2003-04-15 | 302.93 |
| 2003-04-16 | 299.29 |
| 2003-04-17 | 303.52 |
| 2003-04-18 | . |
| 2003-04-21 | 302.56 |
| 2003-04-22 | 305.06 |
| 2003-04-23 | 304.64 |
| 2003-04-24 | 303.38 |
| 2003-04-25 | 297.59 |
| 2003-04-28 | 303.97 |
| 2003-04-29 | 308.07 |
| 2003-04-30 | 310.17 |
| 2003-05-01 | 310.70 |
| 2003-05-02 | 314.93 |
| 2003-05-05 | 315.97 |
| 2003-05-06 | 321.64 |
| 2003-05-07 | 320.62 |
| 2003-05-08 | 317.40 |
| 2003-05-09 | 319.96 |
| 2003-05-12 | 323.74 |
| 2003-05-13 | 323.85 |
| 2003-05-14 | 324.20 |
| 2003-05-15 | 326.82 |
| 2003-05-16 | 327.48 |
| 2003-05-19 | 321.00 |
| 2003-05-20 | 319.12 |
| 2003-05-21 | 318.62 |
| 2003-05-22 | 322.62 |
| 2003-05-23 | 325.59 |
| 2003-05-26 | . |
| 2003-05-27 | 328.75 |
| 2003-05-28 | 331.88 |
| 2003-05-29 | 334.18 |
| 2003-05-30 | 336.36 |
| 2003-06-02 | 338.34 |
| 2003-06-03 | 337.81 |
| 2003-06-04 | 341.35 |
| 2003-06-05 | 346.46 |
| 2003-06-06 | 350.66 |
| 2003-06-09 | 347.61 |
| 2003-06-10 | 349.26 |
| 2003-06-11 | 352.77 |
| 2003-06-12 | 353.34 |
| 2003-06-13 | 353.09 |
| 2003-06-16 | 357.60 |
| 2003-06-17 | 359.82 |
| 2003-06-18 | 358.32 |
| 2003-06-19 | 355.09 |
| 2003-06-20 | 356.53 |
| 2003-06-23 | 354.80 |
| 2003-06-24 | 353.59 |
| 2003-06-25 | 352.60 |
| 2003-06-26 | 353.96 |
| 2003-06-27 | 355.27 |
| 2003-06-30 | 354.67 |
| 2003-07-01 | 356.58 |
| 2003-07-02 | 362.32 |
| 2003-07-03 | 362.23 |
| 2003-07-04 | . |
| 2003-07-07 | 366.54 |
| 2003-07-08 | 367.40 |
| 2003-07-09 | 367.28 |
| 2003-07-10 | 363.36 |
| 2003-07-11 | 364.48 |
| 2003-07-14 | 365.78 |
| 2003-07-15 | 361.49 |
| 2003-07-16 | 359.74 |
| 2003-07-17 | 353.25 |
| 2003-07-18 | 355.78 |
| 2003-07-21 | 354.54 |
| 2003-07-22 | 356.89 |
| 2003-07-23 | 357.90 |
| 2003-07-24 | 357.70 |
| 2003-07-25 | 361.25 |
| 2003-07-28 | 363.30 |
| 2003-07-29 | 363.88 |
| 2003-07-30 | 361.47 |
| 2003-07-31 | 363.34 |
| 2003-08-01 | 361.83 |
| 2003-08-04 | 360.22 |
| 2003-08-05 | 356.69 |
| 2003-08-06 | 355.20 |
| 2003-08-07 | 357.71 |
| 2003-08-08 | 361.13 |
| 2003-08-11 | 361.36 |
| 2003-08-12 | 363.63 |
| 2003-08-13 | 363.31 |
| 2003-08-14 | 366.49 |
| 2003-08-15 | 366.31 |
| 2003-08-18 | 368.02 |
| 2003-08-19 | 370.06 |
| 2003-08-20 | 372.83 |
| 2003-08-21 | 373.86 |
| 2003-08-22 | 371.75 |
| 2003-08-25 | 370.90 |
| 2003-08-26 | 368.47 |
| 2003-08-27 | 367.99 |
| 2003-08-28 | 368.68 |
| 2003-08-29 | 371.00 |
| 2003-09-01 | . |
| 2003-09-02 | 374.76 |
| 2003-09-03 | 377.25 |
| 2003-09-04 | 378.85 |
| 2003-09-05 | 380.13 |
| 2003-09-08 | 379.59 |
| 2003-09-09 | 376.90 |
| 2003-09-10 | 372.20 |
| 2003-09-11 | 374.86 |
| 2003-09-12 | 377.96 |
| 2003-09-15 | 378.70 |
| 2003-09-16 | 383.62 |
| 2003-09-17 | 385.38 |
| 2003-09-18 | 390.29 |
| 2003-09-19 | 391.83 |
| 2003-09-22 | 390.58 |
| 2003-09-23 | 394.79 |
| 2003-09-24 | 394.26 |
| 2003-09-25 | 386.70 |
| 2003-09-26 | 383.24 |
| 2003-09-29 | 384.40 |
| 2003-09-30 | 382.00 |
| 2003-10-01 | 389.38 |
| 2003-10-02 | 392.48 |
| 2003-10-03 | 395.48 |
| 2003-10-06 | 396.18 |
| 2003-10-07 | 399.37 |
| 2003-10-08 | 397.65 |
| 2003-10-09 | 401.34 |
| 2003-10-10 | 401.43 |
| 2003-10-13 | 405.13 |
| 2003-10-14 | 403.44 |
| 2003-10-15 | 403.01 |
| 2003-10-16 | 404.29 |
| 2003-10-17 | 401.65 |
| 2003-10-20 | 404.22 |
| 2003-10-21 | 403.79 |
| 2003-10-22 | 401.15 |
| 2003-10-23 | 397.52 |
| 2003-10-24 | 396.88 |
| 2003-10-27 | 400.06 |
| 2003-10-28 | 404.63 |
| 2003-10-29 | 406.06 |
| 2003-10-30 | 408.59 |
| 2003-10-31 | 406.96 |
| 2003-11-03 | 407.64 |
| 2003-11-04 | 411.07 |
| 2003-11-05 | 409.79 |
| 2003-11-06 | 409.61 |
| 2003-11-07 | 411.41 |
| 2003-11-10 | 410.43 |
| 2003-11-11 | 409.70 |
| 2003-11-12 | 414.12 |
| 2003-11-13 | 416.38 |
| 2003-11-14 | 413.80 |
| 2003-11-17 | 406.29 |
| 2003-11-18 | 403.51 |
| 2003-11-19 | 402.02 |
| 2003-11-20 | 400.19 |
| 2003-11-21 | 401.60 |
| 2003-11-24 | 406.52 |
| 2003-11-25 | 409.07 |
| 2003-11-26 | 412.85 |
| 2003-11-27 | . |
| 2003-11-28 | 412.96 |
| 2003-12-01 | 417.98 |
| 2003-12-02 | 417.51 |
| 2003-12-03 | 417.47 |
| 2003-12-04 | 415.81 |
| 2003-12-05 | 412.06 |
| 2003-12-08 | 412.77 |
| 2003-12-09 | 412.26 |
| 2003-12-10 | 409.87 |
| 2003-12-11 | 413.40 |
| 2003-12-12 | 414.75 |
| 2003-12-15 | 415.81 |
| 2003-12-16 | 414.09 |
| 2003-12-17 | 413.14 |
| 2003-12-18 | 417.46 |
| 2003-12-19 | 418.13 |
| 2003-12-22 | 421.15 |
| 2003-12-23 | 422.46 |
| 2003-12-24 | 418.82 |
| 2003-12-25 | . |
| 2003-12-26 | 418.96 |
| 2003-12-29 | 422.35 |
| 2003-12-30 | 424.22 |
| 2003-12-31 | 425.07 |
| 2004-01-01 | . |
| 2004-01-02 | 424.60 |
| 2004-01-05 | 429.99 |
| 2004-01-06 | 433.41 |
| 2004-01-07 | 435.42 |
| 2004-01-08 | 437.59 |
| 2004-01-09 | 435.48 |
| 2004-01-12 | 436.49 |
| 2004-01-13 | 435.23 |
| 2004-01-14 | 439.09 |
| 2004-01-15 | 438.15 |
| 2004-01-16 | 439.78 |
| 2004-01-19 | . |
| 2004-01-20 | 440.33 |
| 2004-01-21 | 443.63 |
| 2004-01-22 | 446.21 |
| 2004-01-23 | 445.86 |
| 2004-01-26 | 445.44 |
| 2004-01-27 | 443.92 |
| 2004-01-28 | 436.94 |
| 2004-01-29 | 436.75 |
| 2004-01-30 | 438.62 |
| 2004-02-02 | 438.61 |
| 2004-02-03 | 440.03 |
| 2004-02-04 | 437.78 |
| 2004-02-05 | 440.39 |
| 2004-02-06 | 444.55 |
| 2004-02-09 | 445.40 |
| 2004-02-10 | 447.17 |
| 2004-02-11 | 449.22 |
| 2004-02-12 | 451.05 |
| 2004-02-13 | 450.34 |
| 2004-02-16 | . |
| 2004-02-17 | 456.19 |
| 2004-02-18 | 455.12 |
| 2004-02-19 | 454.16 |
| 2004-02-20 | 449.65 |
| 2004-02-23 | 448.72 |
| 2004-02-24 | 449.16 |
| 2004-02-25 | 450.80 |
| 2004-02-26 | 451.42 |
| 2004-02-27 | 453.06 |
| 2004-03-01 | 461.03 |
| 2004-03-02 | 459.10 |
| 2004-03-03 | 458.20 |
| 2004-03-04 | 459.92 |
| 2004-03-05 | 464.10 |
| 2004-03-08 | 462.15 |
| 2004-03-09 | 460.61 |
| 2004-03-10 | 454.72 |
| 2004-03-11 | 447.24 |
| 2004-03-12 | 447.51 |
| 2004-03-15 | 441.71 |
| 2004-03-16 | 446.81 |
| 2004-03-17 | 453.85 |
| 2004-03-18 | 453.80 |
| 2004-03-19 | 452.24 |
| 2004-03-22 | 447.86 |
| 2004-03-23 | 448.33 |
| 2004-03-24 | 450.72 |
| 2004-03-25 | 457.18 |
| 2004-03-26 | 456.69 |
| 2004-03-29 | 461.89 |
| 2004-03-30 | 462.19 |
| 2004-03-31 | 464.50 |
| 2004-04-01 | 469.49 |
| 2004-04-02 | 472.26 |
| 2004-04-05 | 473.61 |
| 2004-04-06 | 473.14 |
| 2004-04-07 | 473.77 |
| 2004-04-08 | 471.02 |
| 2004-04-09 | . |
| 2004-04-12 | 471.64 |
| 2004-04-13 | 466.28 |
| 2004-04-14 | 460.91 |
| 2004-04-15 | 457.06 |
| 2004-04-16 | 463.26 |
| 2004-04-19 | 461.95 |
| 2004-04-20 | 459.32 |
| 2004-04-21 | 458.44 |
| 2004-04-22 | 465.21 |
| 2004-04-23 | 463.39 |
| 2004-04-26 | 462.46 |
| 2004-04-27 | 461.73 |
| 2004-04-28 | 458.42 |
| 2004-04-29 | 453.55 |
| 2004-04-30 | 449.81 |
| 2004-05-03 | 452.64 |
| 2004-05-04 | 452.67 |
| 2004-05-05 | 454.89 |
| 2004-05-06 | 448.85 |
| 2004-05-07 | 437.98 |
| 2004-05-10 | 424.64 |
| 2004-05-11 | 429.21 |
| 2004-05-12 | 431.08 |
| 2004-05-13 | 427.61 |
| 2004-05-14 | 426.95 |
| 2004-05-17 | 420.86 |
| 2004-05-18 | 426.17 |
| 2004-05-19 | 431.66 |
| 2004-05-20 | 428.73 |
| 2004-05-21 | 434.96 |
| 2004-05-24 | 435.56 |
| 2004-05-25 | 437.70 |
| 2004-05-26 | 441.20 |
| 2004-05-27 | 444.52 |
| 2004-05-28 | 447.75 |
| 2004-05-31 | . |
| 2004-06-01 | 446.62 |
| 2004-06-02 | 448.09 |
| 2004-06-03 | 444.43 |
| 2004-06-04 | 447.92 |
| 2004-06-07 | 454.96 |
| 2004-06-08 | 457.43 |
| 2004-06-09 | 455.49 |
| 2004-06-10 | 454.50 |
| 2004-06-11 | . |
| 2004-06-14 | 449.18 |
| 2004-06-15 | 450.94 |
| 2004-06-16 | 452.21 |
| 2004-06-17 | 453.26 |
| 2004-06-18 | 454.13 |
| 2004-06-21 | 453.87 |
| 2004-06-22 | 453.21 |
| 2004-06-23 | 456.19 |
| 2004-06-24 | 458.65 |
| 2004-06-25 | 459.16 |
| 2004-06-28 | 460.94 |
| 2004-06-29 | 460.92 |
| 2004-06-30 | 461.83 |
| 2004-07-01 | 462.74 |
| 2004-07-02 | 462.40 |
| 2004-07-05 | . |
| 2004-07-06 | 458.51 |
| 2004-07-07 | 460.63 |
| 2004-07-08 | 457.49 |
| 2004-07-09 | 458.80 |
| 2004-07-12 | 460.49 |
| 2004-07-13 | 458.70 |
| 2004-07-14 | 459.65 |
| 2004-07-15 | 458.15 |
| 2004-07-16 | 458.14 |
| 2004-07-19 | 456.82 |
| 2004-07-20 | 457.77 |
| 2004-07-21 | 453.20 |
| 2004-07-22 | 449.39 |
| 2004-07-23 | 444.52 |
| 2004-07-26 | 443.91 |
| 2004-07-27 | 446.54 |
| 2004-07-28 | 446.03 |
| 2004-07-29 | 447.30 |
| 2004-07-30 | 447.92 |
| 2004-08-02 | 447.85 |
| 2004-08-03 | 445.72 |
| 2004-08-04 | 441.69 |
| 2004-08-05 | 439.88 |
| 2004-08-06 | 434.45 |
| 2004-08-09 | 431.39 |
| 2004-08-10 | 435.55 |
| 2004-08-11 | 431.76 |
| 2004-08-12 | 427.78 |
| 2004-08-13 | 428.32 |
| 2004-08-16 | 431.71 |
| 2004-08-17 | 435.16 |
| 2004-08-18 | 437.14 |
| 2004-08-19 | 437.87 |
| 2004-08-20 | 438.91 |
| 2004-08-23 | 439.13 |
| 2004-08-24 | 440.16 |
| 2004-08-25 | 441.80 |
| 2004-08-26 | 443.09 |
| 2004-08-27 | 442.68 |
| 2004-08-30 | 440.99 |
| 2004-08-31 | 442.35 |
| 2004-09-01 | 444.26 |
| 2004-09-02 | 446.58 |
| 2004-09-03 | 445.46 |
| 2004-09-06 | . |
| 2004-09-07 | 449.42 |
| 2004-09-08 | 449.15 |
| 2004-09-09 | 444.33 |
| 2004-09-10 | 445.96 |
| 2004-09-13 | 447.28 |
| 2004-09-14 | 449.63 |
| 2004-09-15 | 446.20 |
| 2004-09-16 | 449.67 |
| 2004-09-17 | 451.20 |
| 2004-09-20 | 448.75 |
| 2004-09-21 | 451.10 |
| 2004-09-22 | 446.09 |
| 2004-09-23 | 445.30 |
| 2004-09-24 | 447.74 |
| 2004-09-27 | 443.67 |
| 2004-09-28 | 444.35 |
| 2004-09-29 | 446.31 |
| 2004-09-30 | 448.26 |
| 2004-10-01 | 452.57 |
| 2004-10-04 | 454.59 |
| 2004-10-05 | 454.10 |
| 2004-10-06 | 454.75 |
| 2004-10-07 | 451.65 |
| 2004-10-08 | 451.65 |
| 2004-10-11 | 451.16 |
| 2004-10-12 | 448.22 |
| 2004-10-13 | 452.18 |
| 2004-10-14 | 452.08 |
| 2004-10-15 | 455.18 |
| 2004-10-18 | 455.77 |
| 2004-10-19 | 456.89 |
| 2004-10-20 | 454.33 |
| 2004-10-21 | 455.05 |
| 2004-10-22 | 454.10 |
| 2004-10-25 | 453.52 |
| 2004-10-26 | 456.41 |
| 2004-10-27 | 459.90 |
| 2004-10-28 | 462.32 |
| 2004-10-29 | 462.39 |
| 2004-11-01 | 463.97 |
| 2004-11-02 | 469.27 |
| 2004-11-03 | 472.55 |
| 2004-11-04 | 478.29 |
| 2004-11-05 | 482.74 |
| 2004-11-08 | 481.34 |
| 2004-11-09 | 481.34 |
| 2004-11-10 | 482.96 |
| 2004-11-11 | 484.79 |
| 2004-11-12 | 488.05 |
| 2004-11-15 | 489.44 |
| 2004-11-16 | 485.11 |
| 2004-11-17 | 488.26 |
| 2004-11-18 | 487.51 |
| 2004-11-19 | 485.42 |
| 2004-11-22 | 485.11 |
| 2004-11-23 | 488.41 |
| 2004-11-24 | 493.82 |
| 2004-11-25 | . |
| 2004-11-26 | 496.23 |
| 2004-11-29 | 497.80 |
| 2004-11-30 | 496.58 |
| 2004-12-01 | 502.52 |
| 2004-12-02 | 504.84 |
| 2004-12-03 | 506.76 |
| 2004-12-06 | 505.73 |
| 2004-12-07 | 502.90 |
| 2004-12-08 | 500.78 |
| 2004-12-09 | 499.12 |
| 2004-12-10 | 498.81 |
| 2004-12-13 | 504.35 |
| 2004-12-14 | 506.53 |
| 2004-12-15 | 510.37 |
| 2004-12-16 | 510.03 |
| 2004-12-17 | 510.02 |
| 2004-12-20 | 510.38 |
| 2004-12-21 | 511.58 |
| 2004-12-22 | 515.32 |
| 2004-12-23 | 516.28 |
| 2004-12-24 | . |
| 2004-12-27 | 518.42 |
| 2004-12-28 | 522.09 |
| 2004-12-29 | 520.93 |
| 2004-12-30 | 523.06 |
| 2004-12-31 | 522.71 |
| 2005-01-03 | 518.19 |
| 2005-01-04 | 514.82 |
| 2005-01-05 | 511.88 |
| 2005-01-06 | 513.02 |
| 2005-01-07 | 512.62 |
| 2005-01-10 | 511.61 |
| 2005-01-11 | 509.68 |
| 2005-01-12 | 511.11 |
| 2005-01-13 | 509.38 |
| 2005-01-14 | 511.08 |
| 2005-01-17 | . |
| 2005-01-18 | 514.10 |
| 2005-01-19 | 513.87 |
| 2005-01-20 | 507.86 |
| 2005-01-21 | 506.39 |
| 2005-01-24 | 505.75 |
| 2005-01-25 | 506.03 |
| 2005-01-26 | 511.78 |
| 2005-01-27 | 511.74 |
#2005-01-28| 511.45
#2005-01-31| 516.11
#2005-02-01| 515.14
#2005-02-02| 516.25
#2005-02-03| 513.54
#2005-02-04| 518.68
#2005-02-07| 521.56
#2005-02-08| 518.44
#2005-02-09| 514.75
#2005-02-10| 515.38
#2005-02-11| 518.66
#2005-02-14| 521.73
#2005-02-15| 525.14
#2005-02-16| 520.71
#2005-02-17| 518.58
#2005-02-18| 517.67
#2005-02-21| .
#2005-02-22| 513.66
#2005-02-23| 512.35
#2005-02-24| 514.78
#2005-02-25| 519.94
#2005-02-28| 520.98
#2005-03-01| 524.09
#2005-03-02| 523.66
#2005-03-03| 523.39
#2005-03-04| 528.16
#2005-03-07| 529.82
#2005-03-08| 529.41
#2005-03-09| 525.53
#2005-03-10| 525.17
#2005-03-11| 527.38
#2005-03-14| 526.78
#2005-03-15| 527.03
#2005-03-16| 524.36
#2005-03-17| 521.64
#2005-03-18| 522.75
#2005-03-21| 517.56
#2005-03-22| 516.81
#2005-03-23| 511.93
#2005-03-24| 512.40
#2005-03-25| .
#2005-03-28| 511.50
#2005-03-29| 506.84
#2005-03-30| 511.10
#2005-03-31| 510.66
#2005-04-01| 507.97
#2005-04-04| 504.25
#2005-04-05| 506.80
#2005-04-06| 508.30
#2005-04-07| 510.85
#2005-04-08| 508.09
#2005-04-11| 506.83
#2005-04-12| 507.54
#2005-04-13| 507.49
#2005-04-14| 501.84
#2005-04-15| 494.80
#2005-04-18| 489.18
#2005-04-19| 493.27
#2005-04-20| 489.11
#2005-04-21| 491.67
#2005-04-22| 491.63
#2005-04-25| 493.82
#2005-04-26| 490.77
#2005-04-27| 487.92
#2005-04-28| 484.91
#2005-04-29| 487.03
#2005-05-02| 487.75
#2005-05-03| 489.18
#2005-05-04| 495.61
#2005-05-05| 496.81
#2005-05-06| 494.64
#2005-05-09| 495.11
#2005-05-10| 491.92
#2005-05-11| 491.21
#2005-05-12| 488.99
#2005-05-13| 486.75
#2005-05-16| 488.66
#2005-05-17| 490.53
#2005-05-18| 498.04
#2005-05-19| 501.54
#2005-05-20| 499.45
#2005-05-23| 503.20
#2005-05-24| 501.55
#2005-05-25| 499.66
#2005-05-26| 504.18
#2005-05-27| 504.14
#2005-05-30| .
#2005-05-31| 503.96
#2005-06-01| 506.43
#2005-06-02| 509.23
#2005-06-03| 508.25
#2005-06-06| 508.58
#2005-06-07| 508.34
#2005-06-08| 507.52
#2005-06-09| 507.00
#2005-06-10| 506.28
#2005-06-13| 503.03
#2005-06-14| 504.71
#2005-06-15| 505.20
#2005-06-16| 509.65
#2005-06-17| 512.85
#2005-06-20| 511.06
#2005-06-21| 510.74
#2005-06-22| 511.81
#2005-06-23| 507.76
#2005-06-24| 504.18
#2005-06-27| 500.68
#2005-06-28| 505.05
#2005-06-29| 504.27
#2005-06-30| 503.25
#2005-07-01| 503.08
#2005-07-04| .
#2005-07-05| 503.74
#2005-07-06| 502.73
#2005-07-07| 499.99
#2005-07-08| 504.56
#2005-07-11| 510.13
#2005-07-12| 511.54
#2005-07-13| 510.77
#2005-07-14| 511.33
#2005-07-15| 513.37
#2005-07-18| 513.33
#2005-07-19| 512.61
#2005-07-20| 513.74
#2005-07-21| 515.18
#2005-07-22| 516.57
#2005-07-25| 512.61
#2005-07-26| 512.16
#2005-07-27| 510.66
#2005-07-28| 514.78
#2005-07-29| 516.07
#2005-08-01| 516.82
#2005-08-02| 518.42
#2005-08-03| 519.10
#2005-08-04| 515.01
#2005-08-05| 511.42
#2005-08-08| 513.03
#2005-08-09| 515.79
#2005-08-10| 519.84
#2005-08-11| 524.10
#2005-08-12| 519.18
#2005-08-15| 519.51
#2005-08-16| 515.84
#2005-08-17| 516.82
#2005-08-18| 514.27
#2005-08-19| 512.94
#2005-08-22| 515.24
#2005-08-23| 514.91
#2005-08-24| 511.60
#2005-08-25| 512.97
#2005-08-26| 512.37
#2005-08-29| 509.01
#2005-08-30| 503.07
#2005-08-31| 505.70
#2005-09-01| 504.31
#2005-09-02| 505.32
#2005-09-05| .
#2005-09-06| 510.54
#2005-09-07| 517.00
#2005-09-08| 514.18
#2005-09-09| 517.30
#2005-09-12| 518.14
#2005-09-13| 512.61
#2005-09-14| 510.71
#2005-09-15| 511.49
#2005-09-16| 513.45
#2005-09-19| 509.81
#2005-09-20| 505.95
#2005-09-21| 501.22
#2005-09-22| 504.68
#2005-09-23| 506.12
#2005-09-26| 508.54
#2005-09-27| 504.59
#2005-09-28| 502.51
#2005-09-29| 505.74
#2005-09-30| 509.38
#2005-10-03| 507.47
#2005-10-04| 508.83
#2005-10-05| 504.31
#2005-10-06| 503.75
#2005-10-07| 501.77
#2005-10-10| 498.81
#2005-10-11| 497.71
#2005-10-12| 494.76
#2005-10-13| 494.45
#2005-10-14| 502.11
#2005-10-17| 501.31
#2005-10-18| 495.07
#2005-10-19| 500.11
#2005-10-20| 497.27
#2005-10-21| 500.26
#2005-10-24| 504.67
#2005-10-25| 504.83
#2005-10-26| 498.73
#2005-10-27| 492.28
#2005-10-28| 496.51
#2005-10-31| 501.61
#2005-11-01| 503.71
#2005-11-02| 512.24
#2005-11-03| 517.15
#2005-11-04| 518.18
#2005-11-07| 519.45
#2005-11-08| 515.61
#2005-11-09| 515.68
#2005-11-10| 520.65
#2005-11-11| 524.98
#2005-11-14| 523.65
#2005-11-15| 520.14
#2005-11-16| 516.73
#2005-11-17| 523.50
#2005-11-18| 525.82
#2005-11-21| 529.41
#2005-11-22| 530.01
#2005-11-23| 535.35
#2005-11-24| .
#2005-11-25| 534.30
#2005-11-28| 535.06
#2005-11-29| 535.23
#2005-11-30| 534.13
#2005-12-01| 541.15
#2005-12-02| 543.56
#2005-12-05| 541.04
#2005-12-06| 542.01
#2005-12-07| 542.61
#2005-12-08| 543.01
#2005-12-09| 544.21
#2005-12-12| 547.67
#2005-12-13| 548.64
#2005-12-14| 552.13
#2005-12-15| 553.10
#2005-12-16| 553.48
#2005-12-19| 549.91
#2005-12-20| 553.40
#2005-12-21| 557.03
#2005-12-22| 559.64
#2005-12-23| 559.83
#2005-12-26| .
#2005-12-27| 557.66
#2005-12-28| 559.57
#2005-12-29| 561.22
#2005-12-30| 558.77
#2006-01-02| .
#2006-01-03| 564.36
#2006-01-04| 570.66
#2006-01-05| 570.09
#2006-01-06| 575.11
#2006-01-09| 578.52
#2006-01-10| 576.07
#2006-01-11| 579.76
#2006-01-12| 577.62
#2006-01-13| 577.38
#2006-01-16| .
#2006-01-17| 570.09
#2006-01-18| 565.89
#2006-01-19| 571.90
#2006-01-20| 567.56
#2006-01-23| 568.11
#2006-01-24| 571.61
#2006-01-25| 572.42
#2006-01-26| 575.20
#2006-01-27| 577.95
#2006-01-30| 575.61
#2006-01-31| 576.39
#2006-02-01| 577.77
#2006-02-02| 579.10
#2006-02-03| 576.75
#2006-02-06| 577.52
#2006-02-07| 574.63
#2006-02-08| 574.22
#2006-02-09| 578.60
#2006-02-10| 578.98
#2006-02-13| 576.11
#2006-02-14| 575.00
#2006-02-15| 577.03
#2006-02-16| 578.51
#2006-02-17| 575.43
#2006-02-20| .
#2006-02-21| 570.19
#2006-02-22| 572.89
#2006-02-23| 575.76
#2006-02-24| 576.57
#2006-02-27| 579.84
#2006-02-28| 576.77
#2006-03-01| 578.39
#2006-03-02| 573.88
#2006-03-03| 572.63
#2006-03-06| 572.87
#2006-03-07| 568.23
#2006-03-08| 566.83
#2006-03-09| 570.16
#2006-03-10| 570.97
#2006-03-13| 574.13
#2006-03-14| 578.43
#2006-03-15| 581.58
#2006-03-16| 582.62
#2006-03-17| 587.17
#2006-03-20| 589.94
#2006-03-21| 587.88
#2006-03-22| 589.43
#2006-03-23| 584.88
#2006-03-24| 587.86
#2006-03-27| 587.83
#2006-03-28| 586.21
#2006-03-29| 588.22
#2006-03-30| 590.38
#2006-03-31| 589.41
#2006-04-03| 592.18
#2006-04-04| 593.90
#2006-04-05| 594.26
#2006-04-06| 598.36
#2006-04-07| 596.38
#2006-04-10| 594.13
#2006-04-11| 590.09
#2006-04-12| 588.42
#2006-04-13| 590.82
#2006-04-14| .
#2006-04-17| 589.43
#2006-04-18| 592.62
#2006-04-19| 595.22
#2006-04-20| 596.76
#2006-04-21| 596.20
#2006-04-24| 595.85
#2006-04-25| 597.39
#2006-04-26| 597.05
#2006-04-27| 601.65
#2006-04-28| 600.32
#2006-05-01| 601.35
#2006-05-02| 603.59
#2006-05-03| 603.96
#2006-05-04| 610.82
#2006-05-05| 616.84
#2006-05-08| 620.46
#2006-05-09| 622.71
#2006-05-10| 620.62
#2006-05-11| 613.89
#2006-05-12| 604.25
#2006-05-15| 602.10
#2006-05-16| 595.66
#2006-05-17| 589.95
#2006-05-18| 583.43
#2006-05-19| 582.73
#2006-05-22| 575.59
#2006-05-23| 574.67
#2006-05-24| 566.83
#2006-05-25| 570.51
#2006-05-26| 574.77
#2006-05-29| .
#2006-05-30| 570.90
#2006-05-31| 571.90
#2006-06-01| 576.04
#2006-06-02| 580.01
#2006-06-05| 571.82
#2006-06-06| 563.79
#2006-06-07| 561.61
#2006-06-08| 552.95
#2006-06-09| 557.41
#2006-06-12| 550.65
#2006-06-13| 540.17
#2006-06-14| 544.79
#2006-06-15| 556.83
#2006-06-16| 559.91
#2006-06-19| 558.85
#2006-06-20| 559.19
#2006-06-21| 563.96
#2006-06-22| 562.88
#2006-06-23| 562.41
#2006-06-26| 561.71
#2006-06-27| 556.47
#2006-06-28| 553.89
#2006-06-29| 567.14
#2006-06-30| 579.01
#2006-07-03| 581.99
#2006-07-04| .
#2006-07-05| 576.85
#2006-07-06| 578.53
#2006-07-07| 576.47
#2006-07-10| 578.60
#2006-07-11| 576.94
#2006-07-12| 570.16
#2006-07-13| 560.15
#2006-07-14| 549.81
#2006-07-17| 548.98
#2006-07-18| 545.57
#2006-07-19| 556.12
#2006-07-20| 556.50
#2006-07-21| 553.40
#2006-07-24| 560.01
#2006-07-25| 565.36
#2006-07-26| 560.13
#2006-07-27| 560.42
#2006-07-28| 562.42
#2006-07-31| 562.00
#2006-08-01| 552.63
#2006-08-02| 558.82
#2006-08-03| 558.53
#2006-08-04| 562.43
#2006-08-07| 557.38
#2006-08-08| 556.17
#2006-08-09| 552.35
#2006-08-10| 550.89
#2006-08-11| 547.60
#2006-08-14| 550.71
#2006-08-15| 556.88
#2006-08-16| 566.11
#2006-08-17| 570.97
#2006-08-18| 569.15
#2006-08-21| 565.98
#2006-08-22| 565.17
#2006-08-23| 562.92
#2006-08-24| 561.51
#2006-08-25| 557.77
#2006-08-28| 562.82
#2006-08-29| 568.34
#2006-08-30| 571.25
#2006-08-31| 574.99
#2006-09-01| 578.08
#2006-09-04| .
#2006-09-05| 581.49
#2006-09-06| 576.75
#2006-09-07| 572.60
#2006-09-08| 577.44
#2006-09-11| 575.23
#2006-09-12| 587.29
#2006-09-13| 588.08
#2006-09-14| 590.59
#2006-09-15| 591.85
#2006-09-18| 589.73
#2006-09-19| 591.67
#2006-09-20| 597.21
#2006-09-21| 600.53
#2006-09-22| 596.76
#2006-09-25| 601.89
#2006-09-26| 601.49
#2006-09-27| 603.70
#2006-09-28| 602.09
#2006-09-29| 600.93
#2006-10-02| 601.21
#2006-10-03| 601.90
#2006-10-04| 607.18
#2006-10-05| 615.79
#2006-10-06| 613.78
#2006-10-09| 613.15
#2006-10-10| 613.58
#2006-10-11| 610.96
#2006-10-12| 617.51
#2006-10-13| 617.11
#2006-10-16| 619.51
#2006-10-17| 614.36
#2006-10-18| 616.44
#2006-10-19| 615.73
#2006-10-20| 619.32
#2006-10-23| 622.95
#2006-10-24| 624.61
#2006-10-25| 625.10
#2006-10-26| 628.81
#2006-10-27| 624.91
#2006-10-30| 625.58
#2006-10-31| 626.51
#2006-11-01| 626.96
#2006-11-02| 626.02
#2006-11-03| 620.63
#2006-11-06| 628.85
#2006-11-07| 631.61
#2006-11-08| 632.74
#2006-11-09| 632.29
#2006-11-10| 638.13
#2006-11-13| 640.21
#2006-11-14| 642.38
#2006-11-15| 645.32
#2006-11-16| 649.25
#2006-11-17| 648.42
#2006-11-20| 646.48
#2006-11-21| 649.76
#2006-11-22| 658.49
#2006-11-23| .
#2006-11-24| 658.93
#2006-11-27| 651.15
#2006-11-28| 648.35
#2006-11-29| 656.41
#2006-11-30| 658.34
#2006-12-01| 659.70
#2006-12-04| 666.61
#2006-12-05| 670.46
#2006-12-06| 671.73
#2006-12-07| 671.12
#2006-12-08| 671.05
#2006-12-11| 671.25
#2006-12-12| 669.16
#2006-12-13| 673.23
#2006-12-14| 677.27
#2006-12-15| 673.96
#2006-12-18| 675.51
#2006-12-19| 675.90
#2006-12-20| 677.81
#2006-12-21| 676.90
#2006-12-22| 675.17
#2006-12-25| .
#2006-12-26| 675.56
#2006-12-27| 682.09
#2006-12-28| 682.40
#2006-12-29| 679.46
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 685.32
#2007-01-04| 685.59
#2007-01-05| 682.70
#2007-01-08| 683.35
#2007-01-09| 687.50
#2007-01-10| 687.67
#2007-01-11| 693.98
#2007-01-12| 698.58
#2007-01-15| .
#2007-01-16| 701.65
#2007-01-17| 701.55
#2007-01-18| 699.78
#2007-01-19| 702.36
#2007-01-22| 699.70
#2007-01-23| 699.69
#2007-01-24| 700.39
#2007-01-25| 691.72
#2007-01-26| 687.77
#2007-01-29| 688.97
#2007-01-30| 692.96
#2007-01-31| 695.19
#2007-02-01| 704.94
#2007-02-02| 709.31
#2007-02-05| 709.05
#2007-02-06| 710.74
#2007-02-07| 715.78
#2007-02-08| 714.71
#2007-02-09| 709.03
#2007-02-12| 706.38
#2007-02-13| 710.60
#2007-02-14| 719.53
#2007-02-15| 722.63
#2007-02-16| 720.93
#2007-02-19| .
#2007-02-20| 720.50
#2007-02-21| 719.21
#2007-02-22| 721.30
#2007-02-23| 719.99
#2007-02-26| 717.35
#2007-02-27| 699.84
#2007-02-28| 694.44
#2007-03-01| 691.10
#2007-03-02| 686.13
#2007-03-05| 669.65
#2007-03-06| 681.05
#2007-03-07| 685.31
#2007-03-08| 693.97
#2007-03-09| 696.58
#2007-03-12| 697.06
#2007-03-13| 687.45
#2007-03-14| 679.82
#2007-03-15| 686.48
#2007-03-16| 686.49
#2007-03-19| 694.51
#2007-03-20| 704.04
#2007-03-21| 711.55
#2007-03-22| 714.28
#2007-03-23| 715.56
#2007-03-26| 712.46
#2007-03-27| 707.56
#2007-03-28| 703.94
#2007-03-29| 705.56
#2007-03-30| 705.84
#2007-04-02| 707.83
#2007-04-03| 715.82
#2007-04-04| 718.32
#2007-04-05| 719.17
#2007-04-06| .
#2007-04-09| 721.16
#2007-04-10| 722.75
#2007-04-11| 721.73
#2007-04-12| 720.99
#2007-04-13| 724.35
#2007-04-16| 733.13
#2007-04-17| 734.69
#2007-04-18| 736.18
#2007-04-19| 727.68
#2007-04-20| 730.92
#2007-04-23| 729.60
#2007-04-24| 727.80
#2007-04-25| 730.83
#2007-04-26| 730.65
#2007-04-27| 726.52
#2007-04-30| 720.73
#2007-05-01| 720.41
#2007-05-02| 728.69
#2007-05-03| 726.84
#2007-05-04| 730.06
#2007-05-07| 730.04
#2007-05-08| 724.76
#2007-05-09| 726.99
#2007-05-10| 721.45
#2007-05-11| 724.83
#2007-05-14| 723.41
#2007-05-15| 722.28
#2007-05-16| 723.85
#2007-05-17| 722.43
#2007-05-18| 725.40
#2007-05-21| 724.33
#2007-05-22| 730.64
#2007-05-23| 731.74
#2007-05-24| 724.12
#2007-05-25| 722.88
#2007-05-28| .
#2007-05-29| 726.87
#2007-05-30| 725.04
#2007-05-31| 730.38
#2007-06-01| 736.64
#2007-06-04| 736.84
#2007-06-05| 734.34
#2007-06-06| 724.64
#2007-06-07| 714.49
#2007-06-08| 713.30
#2007-06-11| 715.78
#2007-06-12| 713.02
#2007-06-13| 714.71
#2007-06-14| 717.80
#2007-06-15| 724.13
#2007-06-18| 724.65
#2007-06-19| 724.26
#2007-06-20| 720.60
#2007-06-21| 715.32
#2007-06-22| 711.56
#2007-06-25| 710.47
#2007-06-26| 709.96
#2007-06-27| 707.89
#2007-06-28| 711.50
#2007-06-29| 713.21
#2007-07-02| 716.91
#2007-07-03| 722.97
#2007-07-04| .
#2007-07-05| 733.59
#2007-07-06| 734.45
#2007-07-09| 734.95
#2007-07-10| 728.15
#2007-07-11| 730.00
#2007-07-12| 731.35
#2007-07-13| 734.92
#2007-07-16| 735.25
#2007-07-17| 734.21
#2007-07-18| 732.40
#2007-07-19| 736.51
#2007-07-20| 732.71
#2007-07-23| 734.26
#2007-07-24| 727.89
#2007-07-25| 721.10
#2007-07-26| 704.37
#2007-07-27| 694.38
#2007-07-30| 695.22
#2007-07-31| 699.91
#2007-08-01| 693.10
#2007-08-02| 697.80
#2007-08-03| 691.28
#2007-08-06| 692.46
#2007-08-07| 699.26
#2007-08-08| 709.40
#2007-08-09| 699.39
#2007-08-10| 687.77
#2007-08-13| 689.28
#2007-08-14| 680.54
#2007-08-15| 668.40
#2007-08-16| 658.09
#2007-08-17| 664.89
#2007-08-20| 673.39
#2007-08-21| 679.50
#2007-08-22| 693.07
#2007-08-23| 696.97
#2007-08-24| 701.84
#2007-08-27| 699.11
#2007-08-28| 691.65
#2007-08-29| 698.94
#2007-08-30| 700.13
#2007-08-31| 708.77
#2007-09-03| .
#2007-09-04| 713.84
#2007-09-05| 706.59
#2007-09-06| 708.30
#2007-09-07| 698.96
#2007-09-10| 695.63
#2007-09-11| 706.37
#2007-09-12| 705.22
#2007-09-13| 709.12
#2007-09-14| 708.75
#2007-09-17| 701.86
#2007-09-18| 709.82
#2007-09-19| 721.65
#2007-09-20| 721.84
#2007-09-21| 722.39
#2007-09-24| 722.75
#2007-09-25| 718.75
#2007-09-26| 722.57
#2007-09-27| 729.49
#2007-09-28| 729.45
#2007-10-01| 740.05
#2007-10-02| 746.75
#2007-10-03| 744.43
#2007-10-04| 744.71
#2007-10-05| 750.60
#2007-10-08| 752.44
#2007-10-09| 757.92
#2007-10-10| 760.05
#2007-10-11| 759.76
#2007-10-12| 757.95
#2007-10-15| 751.08
#2007-10-16| 745.01
#2007-10-17| 749.69
#2007-10-18| 750.12
#2007-10-19| 738.80
#2007-10-22| 734.42
#2007-10-23| 744.58
#2007-10-24| 740.76
#2007-10-25| 745.59
#2007-10-26| 752.46
#2007-10-29| 757.84
#2007-10-30| 757.04
#2007-10-31| 765.26
#2007-11-01| 754.27
#2007-11-02| 747.85
#2007-11-05| 740.89
#2007-11-06| 740.32
#2007-11-07| 728.12
#2007-11-08| 724.56
#2007-11-09| 717.59
#2007-11-12| 712.83
#2007-11-13| 722.63
#2007-11-14| 721.20
#2007-11-15| 715.02
#2007-11-16| 711.82
#2007-11-19| 700.81
#2007-11-20| 703.09
#2007-11-21| 692.80
#2007-11-22| .
#2007-11-23| 702.31
#2007-11-26| 697.53
#2007-11-27| 698.55
#2007-11-28| 712.60
#2007-11-29| 711.66
#2007-11-30| 715.88
#2007-12-03| 713.00
#2007-12-04| 707.84
#2007-12-05| 710.73
#2007-12-06| 716.12
#2007-12-07| 721.24
#2007-12-10| 727.06
#2007-12-11| 721.77
#2007-12-12| 715.21
#2007-12-13| 706.94
#2007-12-14| 700.11
#2007-12-17| 684.37
#2007-12-18| 685.45
#2007-12-19| 679.50
#2007-12-20| 679.29
#2007-12-21| 687.77
#2007-12-24| 691.50
#2007-12-25| .
#2007-12-26| 690.61
#2007-12-27| 684.37
#2007-12-28| 686.24
#2007-12-31| 686.78
#2008-01-01| .
#2008-01-02| 679.46
#2008-01-03| 669.91
#2008-01-04| 655.26
#2008-01-07| 651.04
#2008-01-08| 644.51
#2008-01-09| 642.24
#2008-01-10| 647.34
#2008-01-11| 636.19
#2008-01-14| 639.89
#2008-01-15| 628.74
#2008-01-16| 623.44
#2008-01-17| 618.56
#2008-01-18| 617.66
#2008-01-21| .
#2008-01-22| 606.39
#2008-01-23| 623.42
#2008-01-24| 639.03
#2008-01-25| 636.56
#2008-01-28| 632.60
#2008-01-29| 637.34
#2008-01-30| 631.58
#2008-01-31| 644.47
#2008-02-01| 654.52
#2008-02-04| 648.84
#2008-02-05| 639.33
#2008-02-06| 633.84
#2008-02-07| 638.41
#2008-02-08| 638.85
#2008-02-11| 640.03
#2008-02-12| 648.39
#2008-02-13| 648.49
#2008-02-14| 647.63
#2008-02-15| 644.23
#2008-02-18| .
#2008-02-19| 646.60
#2008-02-20| 641.49
#2008-02-21| 638.80
#2008-02-22| 638.70
#2008-02-25| 648.05
#2008-02-26| 651.99
#2008-02-27| 651.64
#2008-02-28| 641.35
#2008-02-29| 630.45
#2008-03-03| 623.42
#2008-03-04| 624.83
#2008-03-05| 631.63
#2008-03-06| 620.43
#2008-03-07| 611.89
#2008-03-10| 604.55
#2008-03-11| 612.00
#2008-03-12| 613.15
#2008-03-13| 611.13
#2008-03-14| 603.21
#2008-03-17| 588.49
#2008-03-18| 605.99
#2008-03-19| 597.93
#2008-03-20| 607.62
#2008-03-21| .
#2008-03-24| 618.04
#2008-03-25| 629.93
#2008-03-26| 625.42
#2008-03-27| 624.45
#2008-03-28| 618.74
#2008-03-31| 620.88
#2008-04-01| 636.33
#2008-04-02| 639.00
#2008-04-03| 635.64
#2008-04-04| 637.07
#2008-04-07| 638.73
#2008-04-08| 632.36
#2008-04-09| 623.98
#2008-04-10| 625.68
#2008-04-11| 620.35
#2008-04-14| 613.59
#2008-04-15| 608.96
#2008-04-16| 619.63
#2008-04-17| 619.72
#2008-04-18| 625.05
#2008-04-21| 622.61
#2008-04-22| 615.32
#2008-04-23| 614.57
#2008-04-24| 614.58
#2008-04-25| 621.53
#2008-04-28| 622.39
#2008-04-29| 624.12
#2008-04-30| 625.45
#2008-05-01| 630.20
#2008-05-02| 635.12
#2008-05-05| 632.92
#2008-05-06| 632.20
#2008-05-07| 624.33
#2008-05-08| 624.73
#2008-05-09| 620.89
#2008-05-12| 627.96
#2008-05-13| 626.17
#2008-05-14| 623.97
#2008-05-15| 629.52
#2008-05-16| 632.73
#2008-05-19| 631.06
#2008-05-20| 621.53
#2008-05-21| 610.47
#2008-05-22| 609.19
#2008-05-23| 603.60
#2008-05-26| .
#2008-05-27| 606.12
#2008-05-28| 610.06
#2008-05-29| 611.73
#2008-05-30| 615.71
#2008-06-02| 609.45
#2008-06-03| 604.66
#2008-06-04| 610.01
#2008-06-05| 613.54
#2008-06-06| 600.12
#2008-06-09| 596.03
#2008-06-10| 591.17
#2008-06-11| 581.49
#2008-06-12| 579.50
#2008-06-13| 585.00
#2008-06-16| 588.22
#2008-06-17| 586.48
#2008-06-18| 579.70
#2008-06-19| 580.90
#2008-06-20| 572.07
#2008-06-23| 562.71
#2008-06-24| 564.03
#2008-06-25| 574.28
#2008-06-26| 563.60
#2008-06-27| 558.69
#2008-06-30| 557.64
#2008-07-01| 552.21
#2008-07-02| 543.43
#2008-07-03| 542.85
#2008-07-04| .
#2008-07-07| 543.83
#2008-07-08| 551.21
#2008-07-09| 548.97
#2008-07-10| 538.38
#2008-07-11| 531.70
#2008-07-14| 532.88
#2008-07-15| 531.99
#2008-07-16| 548.80
#2008-07-17| 560.56
#2008-07-18| 562.58
#2008-07-21| 560.88
#2008-07-22| 574.47
#2008-07-23| 585.34
#2008-07-24| 568.12
#2008-07-25| 565.13
#2008-07-28| 555.28
#2008-07-29| 563.26
#2008-07-30| 566.28
#2008-07-31| 564.23
#2008-08-01| 562.50
#2008-08-04| 563.64
#2008-08-05| 584.06
#2008-08-06| 583.93
#2008-08-07| 570.46
#2008-08-08| 585.68
#2008-08-11| 593.29
#2008-08-12| 586.07
#2008-08-13| 569.83
#2008-08-14| 576.60
#2008-08-15| 578.21
#2008-08-18| 571.48
#2008-08-19| 556.63
#2008-08-20| 553.38
#2008-08-21| 551.11
#2008-08-22| 560.17
#2008-08-25| 556.40
#2008-08-26| 550.85
#2008-08-27| 550.38
#2008-08-28| 560.52
#2008-08-29| 562.81
#2008-09-01| .
#2008-09-02| 568.49
#2008-09-03| 563.85
#2008-09-04| 551.64
#2008-09-05| 549.41
#2008-09-08| 561.57
#2008-09-09| 556.10
#2008-09-10| 551.47
#2008-09-11| 551.63
#2008-09-12| 555.61
#2008-09-15| 549.82
#2008-09-16| 550.61
#2008-09-17| 536.20
#2008-09-18| 542.60
#2008-09-19| 557.35
#2008-09-22| 541.65
#2008-09-23| 533.70
#2008-09-24| 529.96
#2008-09-25| 529.39
#2008-09-26| 528.20
#2008-09-29| 505.88
#2008-09-30| 510.44
#2008-10-01| 514.89
#2008-10-02| 502.16
#2008-10-03| 491.64
#2008-10-06| 468.45
#2008-10-07| 453.99
#2008-10-08| 437.96
#2008-10-09| 426.65
#2008-10-10| 411.76
#2008-10-13| 437.37
#2008-10-14| 448.26
#2008-10-15| 427.76
#2008-10-16| 425.45
#2008-10-17| 429.58
#2008-10-20| 442.27
#2008-10-21| 437.53
#2008-10-22| 422.08
#2008-10-23| 417.02
#2008-10-24| 401.42
#2008-10-27| 387.48
#2008-10-28| 404.31
#2008-10-29| 415.66
#2008-10-30| 430.34
#2008-10-31| 429.46
#2008-11-03| 430.44
#2008-11-04| 441.67
#2008-11-05| 435.04
#2008-11-06| 416.76
#2008-11-07| 418.52
#2008-11-10| 419.14
#2008-11-11| 408.42
#2008-11-12| 396.44
#2008-11-13| 402.24
#2008-11-14| 397.65
#2008-11-17| 395.16
#2008-11-18| 394.92
#2008-11-19| 385.01
#2008-11-20| 370.16
#2008-11-21| 376.38
#2008-11-24| 389.00
#2008-11-25| 398.66
#2008-11-26| 408.10
#2008-11-27| .
#2008-11-28| 413.40
#2008-12-01| 395.32
#2008-12-02| 401.20
#2008-12-03| 409.03
#2008-12-04| 411.80
#2008-12-05| 415.12
#2008-12-08| 425.55
#2008-12-09| 421.91
#2008-12-10| 427.39
#2008-12-11| 422.89
#2008-12-12| 420.86
#2008-12-15| 424.94
#2008-12-16| 436.80
#2008-12-17| 448.65
#2008-12-18| 447.60
#2008-12-19| 443.70
#2008-12-22| 439.43
#2008-12-23| 438.47
#2008-12-24| 439.51
#2008-12-25| .
#2008-12-26| 439.95
#2008-12-29| 440.67
#2008-12-30| 446.47
#2008-12-31| 449.36
#2009-01-01| .
#2009-01-02| 461.03
#2009-01-05| 461.48
#2009-01-06| 458.19
#2009-01-07| 448.39
#2009-01-08| 447.32
#2009-01-09| 443.79
#2009-01-12| 437.71
#2009-01-13| 429.97
#2009-01-14| 419.01
#2009-01-15| 417.30
#2009-01-16| 425.70
#2009-01-19| .
#2009-01-20| 406.04
#2009-01-21| 410.11
#2009-01-22| 412.02
#2009-01-23| 404.80
#2009-01-26| 407.74
#2009-01-27| 410.82
#2009-01-28| 416.92
#2009-01-29| 407.65
#2009-01-30| 401.57
#2009-02-02| 394.41
#2009-02-03| 398.58
#2009-02-04| 398.89
#2009-02-05| 400.71
#2009-02-06| 407.29
#2009-02-09| 406.75
#2009-02-10| 397.38
#2009-02-11| 396.12
#2009-02-12| 394.63
#2009-02-13| 394.24
#2009-02-16| .
#2009-02-17| 382.67
#2009-02-18| 379.22
#2009-02-19| 377.38
#2009-02-20| 372.31
#2009-02-23| 369.77
#2009-02-24| 371.99
#2009-02-25| 368.53
#2009-02-26| 365.13
#2009-02-27| 365.14
#2009-03-02| 353.72
#2009-03-03| 351.30
#2009-03-04| 356.85
#2009-03-05| 346.01
#2009-03-06| 346.74
#2009-03-09| 343.08
#2009-03-10| 354.70
#2009-03-11| 354.31
#2009-03-12| 356.63
#2009-03-13| 361.52
#2009-03-16| 362.24
#2009-03-17| 369.28
#2009-03-18| 375.68
#2009-03-19| 382.73
#2009-03-20| 374.71
#2009-03-23| 388.44
#2009-03-24| 387.10
#2009-03-25| 390.79
#2009-03-26| 395.76
#2009-03-27| 388.25
#2009-03-30| 378.74
#2009-03-31| 380.28
#2009-04-01| 385.62
#2009-04-02| 401.67
#2009-04-03| 403.18
#2009-04-06| 400.61
#2009-04-07| 395.23
#2009-04-08| 398.74
#2009-04-09| 409.63
#2009-04-10| .
#2009-04-13| 408.40
#2009-04-14| 408.14
#2009-04-15| 406.02
#2009-04-16| 412.37
#2009-04-17| 415.19
#2009-04-20| 403.91
#2009-04-21| 409.61
#2009-04-22| 410.57
#2009-04-23| 420.12
#2009-04-24| 422.86
#2009-04-27| 410.82
#2009-04-28| 408.38
#2009-04-29| 415.32
#2009-04-30| 420.27
#2009-05-01| 417.10
#2009-05-04| 428.29
#2009-05-05| 434.59
#2009-05-06| 438.58
#2009-05-07| 435.01
#2009-05-08| 438.11
#2009-05-11| 435.55
#2009-05-12| 433.47
#2009-05-13| 426.49
#2009-05-14| 425.41
#2009-05-15| 426.28
#2009-05-18| 430.38
#2009-05-19| 435.23
#2009-05-20| 439.14
#2009-05-21| 435.25
#2009-05-22| 438.29
#2009-05-25| .
#2009-05-26| 447.44
#2009-05-27| 445.41
#2009-05-28| 442.25
#2009-05-29| 449.84
#2009-06-01| 459.64
#2009-06-02| 461.13
#2009-06-03| 460.28
#2009-06-04| 456.50
#2009-06-05| 452.72
#2009-06-08| 446.61
#2009-06-09| 451.31
#2009-06-10| 448.25
#2009-06-11| 445.37
#2009-06-12| 446.73
#2009-06-15| 440.35
#2009-06-16| 437.72
#2009-06-17| 436.48
#2009-06-18| 437.14
#2009-06-19| 442.50
#2009-06-22| 432.61
#2009-06-23| 430.50
#2009-06-24| 434.46
#2009-06-25| 438.01
#2009-06-26| 439.56
#2009-06-29| 440.80
#2009-06-30| 438.63
#2009-07-01| 442.93
#2009-07-02| 435.95
#2009-07-03| .
#2009-07-06| 433.64
#2009-07-07| 431.06
#2009-07-08| 429.54
#2009-07-09| 432.63
#2009-07-10| 431.98
#2009-07-13| 433.72
#2009-07-14| 436.43
#2009-07-15| 439.90
#2009-07-16| 441.54
#2009-07-17| 441.26
#2009-07-20| 448.23
#2009-07-21| 448.55
#2009-07-22| 452.08
#2009-07-23| 450.07
#2009-07-24| 450.42
#2009-07-27| 449.77
#2009-07-28| 452.36
#2009-07-29| 448.85
#2009-07-30| 451.96
#2009-07-31| 453.98
#2009-08-03| 461.32
#2009-08-04| 464.95
#2009-08-05| 468.32
#2009-08-06| 466.42
#2009-08-07| 467.97
#2009-08-10| 469.43
#2009-08-11| 466.16
#2009-08-12| 466.85
#2009-08-13| 471.14
#2009-08-14| 467.93
#2009-08-17| 455.87
#2009-08-18| 461.28
#2009-08-19| 462.46
#2009-08-20| 469.55
#2009-08-21| 474.70
#2009-08-24| 476.00
#2009-08-25| 479.52
#2009-08-26| 480.30
#2009-08-27| 480.33
#2009-08-28| 483.03
#2009-08-31| 479.36
#2009-09-01| 471.26
#2009-09-02| 469.82
#2009-09-03| 474.17
#2009-09-04| 477.38
#2009-09-07| .
#2009-09-08| 488.38
#2009-09-09| 491.55
#2009-09-10| 496.53
#2009-09-11| 499.60
#2009-09-14| 497.23
#2009-09-15| 499.85
#2009-09-16| 507.25
#2009-09-17| 508.53
#2009-09-18| 509.67
#2009-09-21| 505.02
#2009-09-22| 510.40
#2009-09-23| 507.16
#2009-09-24| 504.12
#2009-09-25| 502.62
#2009-09-28| 504.42
#2009-09-29| 503.26
#2009-09-30| 508.40
#2009-10-01| 498.65
#2009-10-02| 493.60
#2009-10-05| 497.38
#2009-10-06| 503.65
#2009-10-07| 501.50
#2009-10-08| 507.23
#2009-10-09| 505.02
#2009-10-12| 506.17
#2009-10-13| 504.88
#2009-10-14| 512.86
#2009-10-15| 512.37
#2009-10-16| 508.85
#2009-10-19| 513.12
#2009-10-20| 512.09
#2009-10-21| 507.70
#2009-10-22| 505.90
#2009-10-23| 502.02
#2009-10-26| 498.63
#2009-10-27| 488.61
#2009-10-28| 478.38
#2009-10-29| 483.93
#2009-10-30| 478.35
#2009-11-02| 477.44
#2009-11-03| 477.72
#2009-11-04| 484.54
#2009-11-05| 490.34
#2009-11-06| 495.25
#2009-11-09| 502.67
#2009-11-10| 502.46
#2009-11-11| 504.97
#2009-11-12| 501.08
#2009-11-13| 507.83
#2009-11-16| 514.43
#2009-11-17| 513.03
#2009-11-18| 513.35
#2009-11-19| 504.78
#2009-11-20| 503.32
#2009-11-23| 507.68
#2009-11-24| 504.37
#2009-11-25| 511.61
#2009-11-26| .
#2009-11-27| 503.97
#2009-11-30| 508.83
#2009-12-01| 515.58
#2009-12-02| 516.52
#2009-12-03| 518.08
#2009-12-04| 517.15
#2009-12-07| 516.19
#2009-12-08| 513.17
#2009-12-09| 511.83
#2009-12-10| 513.44
#2009-12-11| 518.34
#2009-12-14| 523.38
#2009-12-15| 520.09
#2009-12-16| 525.84
#2009-12-17| 518.00
#2009-12-18| 518.41
#2009-12-21| 519.35
#2009-12-22| 520.81
#2009-12-23| 524.16
#2009-12-24| 523.78
#2009-12-25| .
#2009-12-28| 524.20
#2009-12-29| 525.47
#2009-12-30| 519.99
#2009-12-31| 518.69
#2010-01-01| .
#2010-01-04| 526.18
#2010-01-05| 530.85
#2010-01-06| 527.37
#2010-01-07| 527.65
#2010-01-08| 530.98
#2010-01-11| 536.10
#2010-01-12| 534.58
#2010-01-13| 536.60
#2010-01-14| 542.13
#2010-01-15| 538.76
#2010-01-18| .
#2010-01-19| 542.04
#2010-01-20| 536.29
#2010-01-21| 534.61
#2010-01-22| 529.26
#2010-01-25| 527.54
#2010-01-26| 526.24
#2010-01-27| 523.84
#2010-01-28| 520.47
#2010-01-29| 514.03
#2010-02-01| 521.90
#2010-02-02| 525.70
#2010-02-03| 526.67
#2010-02-04| 513.95
#2010-02-05| 509.17
#2010-02-08| 509.37
#2010-02-09| 513.57
#2010-02-10| 513.20
#2010-02-11| 516.21
#2010-02-12| 515.96
#2010-02-15| .
#2010-02-16| 521.19
#2010-02-17| 526.38
#2010-02-18| 524.13
#2010-02-19| 522.05
#2010-02-22| 525.42
#2010-02-23| 523.64
#2010-02-24| 526.09
#2010-02-25| 523.67
#2010-02-26| 527.58
#2010-03-01| 530.81
#2010-03-02| 533.31
#2010-03-03| 533.77
#2010-03-04| 530.84
#2010-03-05| 537.86
#2010-03-08| 541.39
#2010-03-09| 541.94
#2010-03-10| 545.56
#2010-03-11| 547.13
#2010-03-12| 550.20
#2010-03-15| 548.41
#2010-03-16| 553.63
#2010-03-17| 557.11
#2010-03-18| 554.61
#2010-03-19| 552.73
#2010-03-22| 556.94
#2010-03-23| 560.58
#2010-03-24| 556.79
#2010-03-25| 558.25
#2010-03-26| 561.47
#2010-03-29| 564.23
#2010-03-30| 565.96
#2010-03-31| 564.51
#2010-04-01| 570.64
#2010-04-02| .
#2010-04-05| 574.23
#2010-04-06| 577.42
#2010-04-07| 577.09
#2010-04-08| 579.65
#2010-04-09| 584.27
#2010-04-12| 585.28
#2010-04-13| 583.97
#2010-04-14| 589.21
#2010-04-15| 590.96
#2010-04-16| 583.44
#2010-04-19| 577.33
#2010-04-20| 584.77
#2010-04-21| 586.68
#2010-04-22| 591.67
#2010-04-23| 596.32
#2010-04-26| 601.94
#2010-04-27| 590.39
#2010-04-28| 580.53
#2010-04-29| 591.62
#2010-04-30| 588.02
#2010-05-03| 592.01
#2010-05-04| 576.28
#2010-05-05| 568.77
#2010-05-06| 554.21
#2010-05-07| 541.90
#2010-05-10| 566.13
#2010-05-11| 563.36
#2010-05-12| 574.00
#2010-05-13| 571.24
#2010-05-14| 560.94
#2010-05-17| 557.08
#2010-05-18| 554.90
#2010-05-19| 545.80
#2010-05-20| 531.07
#2010-05-21| 533.00
#2010-05-24| 530.53
#2010-05-25| 526.63
#2010-05-26| 527.76
#2010-05-27| 541.78
#2010-05-28| 540.50
#2010-05-31| .
#2010-06-01| 537.57
#2010-06-02| 543.87
#2010-06-03| 551.47
#2010-06-04| 537.79
#2010-06-07| 526.97
#2010-06-08| 531.19
#2010-06-09| 535.21
#2010-06-10| 546.38
#2010-06-11| 549.19
#2010-06-14| 556.04
#2010-06-15| 564.94
#2010-06-16| 565.08
#2010-06-17| 563.86
#2010-06-18| 563.61
#2010-06-21| 564.62
#2010-06-22| 555.35
#2010-06-23| 553.33
#2010-06-24| 546.52
#2010-06-25| 546.01
#2010-06-28| 544.35
#2010-06-29| 528.62
#2010-06-30| 524.51
#2010-07-01| 526.99
#2010-07-02| 522.74
#2010-07-05| .
#2010-07-06| 526.85
#2010-07-07| 535.38
#2010-07-08| 542.89
#2010-07-09| 546.61
#2010-07-12| 546.24
#2010-07-13| 556.01
#2010-07-14| 558.25
#2010-07-15| 558.04
#2010-07-16| 549.50
#2010-07-19| 547.23
#2010-07-20| 552.60
#2010-07-21| 549.67
#2010-07-22| 561.24
#2010-07-23| 564.16
#2010-07-26| 571.90
#2010-07-27| 568.68
#2010-07-28| 567.94
#2010-07-29| 566.60
#2010-07-30| 566.92
#2010-08-02| 577.54
#2010-08-03| 577.91
#2010-08-04| 581.38
#2010-08-05| 582.05
#2010-08-06| 586.00
#2010-08-09| 590.46
#2010-08-10| 581.82
#2010-08-11| 566.79
#2010-08-12| 565.67
#2010-08-13| 567.04
#2010-08-16| 570.63
#2010-08-17| 577.80
#2010-08-18| 579.20
#2010-08-19| 574.82
#2010-08-20| 569.60
#2010-08-23| 568.75
#2010-08-24| 561.95
#2010-08-25| 562.40
#2010-08-26| 564.07
#2010-08-27| 569.63
#2010-08-30| 567.73
#2010-08-31| 566.26
#2010-09-01| 582.28
#2010-09-02| 591.56
#2010-09-03| 595.83
#2010-09-06| .
#2010-09-07| 594.57
#2010-09-08| 598.01
#2010-09-09| 598.86
#2010-09-10| 600.24
#2010-09-13| 607.34
#2010-09-14| 607.55
#2010-09-15| 607.26
#2010-09-16| 605.34
#2010-09-17| 605.51
#2010-09-20| 613.58
#2010-09-21| 615.06
#2010-09-22| 613.36
#2010-09-23| 608.23
#2010-09-24| 616.94
#2010-09-27| 619.79
#2010-09-28| 621.01
#2010-09-29| 621.27
#2010-09-30| 618.20
#2010-10-01| 620.61
#2010-10-04| 618.09
#2010-10-05| 629.67
#2010-10-06| 631.37
#2010-10-07| 630.98
#2010-10-08| 634.32
#2010-10-11| 634.81
#2010-10-12| 635.67
#2010-10-13| 640.63
#2010-10-14| 643.62
#2010-10-15| 643.64
#2010-10-18| 644.17
#2010-10-19| 637.16
#2010-10-20| 645.36
#2010-10-21| 647.50
#2010-10-22| 653.68
#2010-10-25| 658.97
#2010-10-26| 661.01
#2010-10-27| 653.16
#2010-10-28| 658.43
#2010-10-29| 659.90
#2010-11-01| 661.68
#2010-11-02| 666.99
#2010-11-03| 669.32
#2010-11-04| 680.17
#2010-11-05| 682.40
#2010-11-08| 683.34
#2010-11-09| 680.48
#2010-11-10| 676.30
#2010-11-11| 677.01
#2010-11-12| 667.60
#2010-11-15| 666.27
#2010-11-16| 652.88
#2010-11-17| 654.35
#2010-11-18| 664.66
#2010-11-19| 667.14
#2010-11-22| 669.97
#2010-11-23| 658.96
#2010-11-24| 668.63
#2010-11-25| .
#2010-11-26| 663.59
#2010-11-29| 660.68
#2010-11-30| 658.74
#2010-12-01| 669.40
#2010-12-02| 674.83
#2010-12-03| 678.84
#2010-12-06| 678.58
#2010-12-07| 679.80
#2010-12-08| 675.53
#2010-12-09| 675.11
#2010-12-10| 674.39
#2010-12-13| 672.69
#2010-12-14| 670.61
#2010-12-15| 664.00
#2010-12-16| 666.30
#2010-12-17| 667.21
#2010-12-20| 668.59
#2010-12-21| 673.63
#2010-12-22| 674.87
#2010-12-23| 673.55
#2010-12-24| .
#2010-12-27| 671.81
#2010-12-28| 672.20
#2010-12-29| 676.34
#2010-12-30| 674.90
#2010-12-31| 676.49
#2011-01-03| 681.95
#2011-01-04| 680.26
#2011-01-05| 680.49
#2011-01-06| 680.67
#2011-01-07| 685.45
#2011-01-10| 682.05
#2011-01-11| 681.58
#2011-01-12| 684.51
#2011-01-13| 686.35
#2011-01-14| 689.30
#2011-01-17| .
#2011-01-18| 688.69
#2011-01-19| 685.81
#2011-01-20| 677.08
#2011-01-21| 675.75
#2011-01-24| 678.77
#2011-01-25| 676.92
#2011-01-26| 680.11
#2011-01-27| 678.91
#2011-01-28| 666.58
#2011-01-31| 666.59
#2011-02-01| 673.97
#2011-02-02| 675.04
#2011-02-03| 676.98
#2011-02-04| 675.95
#2011-02-07| 676.67
#2011-02-08| 682.98
#2011-02-09| 682.11
#2011-02-10| 678.60
#2011-02-11| 681.30
#2011-02-14| 683.92
#2011-02-15| 683.78
#2011-02-16| 685.68
#2011-02-17| 687.74
#2011-02-18| 688.05
#2011-02-21| .
#2011-02-22| 669.34
#2011-02-23| 661.66
#2011-02-24| 659.89
#2011-02-25| 667.30
#2011-02-28| 669.92
#2011-03-01| 662.79
#2011-03-02| 658.97
#2011-03-03| 668.69
#2011-03-04| 667.59
#2011-03-07| 663.71
#2011-03-08| 668.33
#2011-03-09| 671.70
#2011-03-10| 668.43
#2011-03-11| 665.62
#2011-03-14| 653.14
#2011-03-15| 635.75
#2011-03-16| 634.24
#2011-03-17| 636.92
#2011-03-18| 639.03
#2011-03-21| 648.85
#2011-03-22| 649.42
#2011-03-23| 652.51
#2011-03-24| 658.88
#2011-03-25| 660.72
#2011-03-28| 655.63
#2011-03-29| 657.22
#2011-03-30| 665.07
#2011-03-31| 663.60
#2011-04-01| 663.54
#2011-04-04| 665.24
#2011-04-05| 662.98
#2011-04-06| 663.65
#2011-04-07| 660.13
#2011-04-08| 658.59
#2011-04-11| 658.15
#2011-04-12| 658.85
#2011-04-13| 663.66
#2011-04-14| 663.84
#2011-04-15| 666.90
#2011-04-18| 663.95
#2011-04-19| 665.64
#2011-04-20| 676.02
#2011-04-21| 678.19
#2011-04-22| .
#2011-04-25| 677.63
#2011-04-26| 678.14
#2011-04-27| 681.46
#2011-04-28| 685.24
#2011-04-29| 687.07
#2011-05-02| 691.65
#2011-05-03| 688.02
#2011-05-04| 684.64
#2011-05-05| 687.82
#2011-05-06| 690.75
#2011-05-09| 688.74
#2011-05-10| 695.22
#2011-05-11| 695.83
#2011-05-12| 694.39
#2011-05-13| 691.92
#2011-05-16| 684.33
#2011-05-17| 681.94
#2011-05-18| 689.57
#2011-05-19| 694.99
#2011-05-20| 691.87
#2011-05-23| 680.68
#2011-05-24| 679.70
#2011-05-25| 680.45
#2011-05-26| 685.55
#2011-05-27| 687.07
#2011-05-30| .
#2011-05-31| 690.40
#2011-06-01| 683.78
#2011-06-02| 681.25
#2011-06-03| 676.58
#2011-06-06| 669.93
#2011-06-07| 670.66
#2011-06-08| 664.23
#2011-06-09| 664.19
#2011-06-10| 655.85
#2011-06-13| 654.40
#2011-06-14| 662.57
#2011-06-15| 655.81
#2011-06-16| 650.19
#2011-06-17| 654.58
#2011-06-20| 656.63
#2011-06-21| 668.95
#2011-06-22| 668.28
#2011-06-23| 668.02
#2011-06-24| 667.12
#2011-06-27| 669.69
#2011-06-28| 680.66
#2011-06-29| 684.61
#2011-06-30| 688.95
#2011-07-01| 699.36
#2011-07-04| .
#2011-07-05| 703.54
#2011-07-06| 702.32
#2011-07-07| 707.07
#2011-07-08| 706.55
#2011-07-11| 695.38
#2011-07-12| 689.12
#2011-07-13| 695.05
#2011-07-14| 690.12
#2011-07-15| 691.36
#2011-07-18| 684.02
#2011-07-19| 693.80
#2011-07-20| 693.97
#2011-07-21| 699.60
#2011-07-22| 707.12
#2011-07-25| 702.37
#2011-07-26| 704.19
#2011-07-27| 695.40
#2011-07-28| 690.57
#2011-07-29| 690.13
#2011-08-01| 689.57
#2011-08-02| 671.22
#2011-08-03| 670.85
#2011-08-04| 645.97
#2011-08-05| 641.30
#2011-08-08| 612.34
#2011-08-09| 628.67
#2011-08-10| 616.60
#2011-08-11| 634.96
#2011-08-12| 640.41
#2011-08-15| 651.08
#2011-08-16| 648.58
#2011-08-17| 650.62
#2011-08-18| 624.51
#2011-08-19| 618.79
#2011-08-22| 615.83
#2011-08-23| 630.97
#2011-08-24| 636.29
#2011-08-25| 626.01
#2011-08-26| 635.10
#2011-08-29| 649.84
#2011-08-30| 655.66
#2011-08-31| 662.21
#2011-09-01| 656.88
#2011-09-02| 647.19
#2011-09-05| .
#2011-09-06| 640.03
#2011-09-07| 653.71
#2011-09-08| 651.70
#2011-09-09| 635.29
#2011-09-12| 633.40
#2011-09-13| 638.85
#2011-09-14| 644.78
#2011-09-15| 650.58
#2011-09-16| 653.07
#2011-09-19| 652.12
#2011-09-20| 651.19
#2011-09-21| 640.55
#2011-09-22| 618.63
#2011-09-23| 623.72
#2011-09-26| 628.08
#2011-09-27| 639.51
#2011-09-28| 630.56
#2011-09-29| 625.95
#2011-09-30| 608.77
#2011-10-03| 592.83
#2011-10-04| 594.96
#2011-10-05| 599.13
#2011-10-06| 616.13
#2011-10-07| 617.62
#2011-10-10| 632.52
#2011-10-11| 637.47
#2011-10-12| 642.29
#2011-10-13| 643.57
#2011-10-14| 645.46
#2011-10-17| 641.86
#2011-10-18| 643.78
#2011-10-19| 640.47
#2011-10-20| 635.90
#2011-10-21| 649.22
#2011-10-24| 662.13
#2011-10-25| 652.97
#2011-10-26| 655.07
#2011-10-27| 678.33
#2011-10-28| 679.94
#2011-10-31| 667.34
#2011-11-01| 651.65
#2011-11-02| 656.50
#2011-11-03| 661.47
#2011-11-04| 665.95
#2011-11-07| 666.52
#2011-11-08| 670.04
#2011-11-09| 657.65
#2011-11-10| 652.73
#2011-11-11| 664.16
#2011-11-14| 660.84
#2011-11-15| 661.61
#2011-11-16| 651.95
#2011-11-17| 644.54
#2011-11-18| 642.50
#2011-11-21| 633.02
#2011-11-22| 632.76
#2011-11-23| 620.31
#2011-11-24| .
#2011-11-25| 617.38
#2011-11-28| 631.32
#2011-11-29| 635.46
#2011-11-30| 654.80
#2011-12-01| 657.61
#2011-12-02| 659.53
#2011-12-05| 662.79
#2011-12-06| 658.07
#2011-12-07| 662.04
#2011-12-08| 653.64
#2011-12-09| 657.60
#2011-12-12| 655.89
#2011-12-13| 648.23
#2011-12-14| 640.17
#2011-12-15| 643.62
#2011-12-16| 647.34
#2011-12-19| 640.78
#2011-12-20| 652.77
#2011-12-21| 655.16
#2011-12-22| 655.46
#2011-12-23| 661.92
#2011-12-26| .
#2011-12-27| 664.31
#2011-12-28| 657.30
#2011-12-29| 661.73
#2011-12-30| 662.85
#2012-01-02| .
#2012-01-03| 668.01
#2012-01-04| 669.31
#2012-01-05| 666.71
#2012-01-06| 665.78
#2012-01-09| 665.12
#2012-01-10| 671.49
#2012-01-11| 675.41
#2012-01-12| 677.87
#2012-01-13| 677.32
#2012-01-16| .
#2012-01-17| 678.05
#2012-01-18| 685.18
#2012-01-19| 689.24
#2012-01-20| 690.27
#2012-01-23| 691.08
#2012-01-24| 687.59
#2012-01-25| 692.48
#2012-01-26| 698.13
#2012-01-27| 699.59
#2012-01-30| 698.31
#2012-01-31| 701.27
#2012-02-01| 708.24
#2012-02-02| 710.88
#2012-02-03| 718.19
#2012-02-06| 715.59
#2012-02-07| 718.18
#2012-02-08| 718.34
#2012-02-09| 719.55
#2012-02-10| 713.21
#2012-02-13| 716.95
#2012-02-14| 713.47
#2012-02-15| 713.12
#2012-02-16| 713.89
#2012-02-17| 718.95
#2012-02-20| .
#2012-02-21| 717.13
#2012-02-22| 715.68
#2012-02-23| 715.76
#2012-02-24| 715.62
#2012-02-27| 713.53
#2012-02-28| 721.05
#2012-02-29| 722.24
#2012-03-01| 725.16
#2012-03-02| 727.68
#2012-03-05| 725.24
#2012-03-06| 716.06
#2012-03-07| 722.26
#2012-03-08| 726.60
#2012-03-09| 725.96
#2012-03-12| 722.43
#2012-03-13| 733.05
#2012-03-14| 730.49
#2012-03-15| 736.18
#2012-03-16| 737.37
#2012-03-19| 742.17
#2012-03-20| 738.49
#2012-03-21| 737.87
#2012-03-22| 739.58
#2012-03-23| 740.99
#2012-03-26| 748.83
#2012-03-27| 749.83
#2012-03-28| 745.30
#2012-03-29| 743.15
#2012-03-30| 745.53
#2012-04-02| 747.80
#2012-04-03| 749.99
#2012-04-04| 738.36
#2012-04-05| 743.61
#2012-04-06| .
#2012-04-09| 743.33
#2012-04-10| 732.06
#2012-04-11| 738.85
#2012-04-12| 746.01
#2012-04-13| 744.79
#2012-04-16| 738.64
#2012-04-17| 743.85
#2012-04-18| 749.62
#2012-04-19| 742.98
#2012-04-20| 744.18
#2012-04-23| 735.22
#2012-04-24| 733.02
#2012-04-25| 743.93
#2012-04-26| 750.95
#2012-04-27| 754.14
#2012-04-30| 753.82
#2012-05-01| 755.56
#2012-05-02| 759.00
#2012-05-03| 752.18
#2012-05-04| 744.82
#2012-05-07| 741.15
#2012-05-08| 732.26
#2012-05-09| 725.42
#2012-05-10| 724.39
#2012-05-11| 723.56
#2012-05-14| 712.03
#2012-05-15| 709.08
#2012-05-16| 705.40
#2012-05-17| 692.66
#2012-05-18| 684.63
#2012-05-21| 696.84
#2012-05-22| 698.92
#2012-05-23| 697.42
#2012-05-24| 698.18
#2012-05-25| 696.85
#2012-05-28| .
#2012-05-29| 706.28
#2012-05-30| 697.18
#2012-05-31| 696.67
#2012-06-01| 675.04
#2012-06-04| 673.24
#2012-06-05| 677.01
#2012-06-06| 688.79
#2012-06-07| 690.01
#2012-06-08| 687.41
#2012-06-11| 683.04
#2012-06-12| 686.67
#2012-06-13| 684.26
#2012-06-14| 689.38
#2012-06-15| 695.03
#2012-06-18| 699.54
#2012-06-19| 707.88
#2012-06-20| 710.00
#2012-06-21| 701.17
#2012-06-22| 699.87
#2012-06-25| 692.34
#2012-06-26| 694.71
#2012-06-27| 694.76
#2012-06-28| 692.03
#2012-06-29| 705.01
#2012-07-02| 705.96
#2012-07-03| 706.64
#2012-07-04| .
#2012-07-05| 707.09
#2012-07-06| 704.94
#2012-07-09| 701.81
#2012-07-10| 698.71
#2012-07-11| 696.96
#2012-07-12| 693.22
#2012-07-13| 699.84
#2012-07-16| 698.88
#2012-07-17| 702.21
#2012-07-18| 704.59
#2012-07-19| 712.02
#2012-07-20| 698.83
#2012-07-23| 684.62
#2012-07-24| 680.74
#2012-07-25| 675.96
#2012-07-26| 684.04
#2012-07-27| 692.35
#2012-07-30| 696.57
#2012-07-31| 691.44
#2012-08-01| 689.00
#2012-08-02| 687.09
#2012-08-03| 695.99
#2012-08-06| 698.26
#2012-08-07| 704.33
#2012-08-08| 692.64
#2012-08-09| 691.85
#2012-08-10| 691.99
#2012-08-13| 689.67
#2012-08-14| 692.44
#2012-08-15| 696.00
#2012-08-16| 699.32
#2012-08-17| 701.16
#2012-08-20| 702.28
#2012-08-21| 705.15
#2012-08-22| 703.33
#2012-08-23| 704.34
#2012-08-24| 704.15
#2012-08-27| 705.30
#2012-08-28| 706.17
#2012-08-29| 708.01
#2012-08-30| 705.25
#2012-08-31| 706.84
#2012-09-03| .
#2012-09-04| 702.07
#2012-09-05| 701.66
#2012-09-06| 712.02
#2012-09-07| 722.89
#2012-09-10| 722.20
#2012-09-11| 725.31
#2012-09-12| 728.81
#2012-09-13| 734.62
#2012-09-14| 736.61
#2012-09-17| 736.06
#2012-09-18| 733.99
#2012-09-19| 737.34
#2012-09-20| 735.92
#2012-09-21| 739.44
#2012-09-24| 736.57
#2012-09-25| 734.61
#2012-09-26| 730.78
#2012-09-27| 734.80
#2012-09-28| 728.45
#2012-10-01| 729.96
#2012-10-02| 726.78
#2012-10-03| 727.15
#2012-10-04| 730.16
#2012-10-05| 730.06
#2012-10-08| 728.98
#2012-10-09| 723.01
#2012-10-10| 721.82
#2012-10-11| 722.84
#2012-10-12| 724.42
#2012-10-15| 728.52
#2012-10-16| 734.38
#2012-10-17| 737.34
#2012-10-18| 734.99
#2012-10-19| 720.70
#2012-10-22| 719.84
#2012-10-23| 713.66
#2012-10-24| 711.57
#2012-10-25| 717.71
#2012-10-26| 717.39
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 718.32
#2012-11-01| 724.56
#2012-11-02| 732.14
#2012-11-05| 731.74
#2012-11-06| 736.78
#2012-11-07| 731.65
#2012-11-08| 721.91
#2012-11-09| 722.95
#2012-11-12| 722.11
#2012-11-13| 720.19
#2012-11-14| 711.28
#2012-11-15| 707.35
#2012-11-16| 708.87
#2012-11-19| 720.23
#2012-11-20| 723.08
#2012-11-21| 724.26
#2012-11-22| .
#2012-11-23| 732.18
#2012-11-26| 731.05
#2012-11-27| 733.13
#2012-11-28| 738.38
#2012-11-29| 742.71
#2012-11-30| 738.08
#2012-12-03| 738.07
#2012-12-04| 735.03
#2012-12-05| 733.94
#2012-12-06| 741.70
#2012-12-07| 741.29
#2012-12-10| 740.56
#2012-12-11| 743.21
#2012-12-12| 746.07
#2012-12-13| 745.03
#2012-12-14| 745.75
#2012-12-17| 751.72
#2012-12-18| 756.54
#2012-12-19| 757.59
#2012-12-20| 758.11
#2012-12-21| 751.82
#2012-12-24| 749.67
#2012-12-25| 749.29
#2012-12-26| 745.31
#2012-12-27| 747.69
#2012-12-28| 743.00
#2012-12-31| 749.78
#2013-01-01| 749.78
#2013-01-02| 765.05
#2013-01-03| 769.37
#2013-01-04| 771.98
#2013-01-07| 774.94
#2013-01-08| 774.64
#2013-01-09| 773.97
#2013-01-10| 777.29
#2013-01-11| 778.32
#2013-01-14| 777.26
#2013-01-15| 780.80
#2013-01-16| 779.20
#2013-01-17| 782.11
#2013-01-18| 784.87
#2013-01-21| 785.23
#2013-01-22| 788.90
#2013-01-23| 788.00
#2013-01-24| 789.19
#2013-01-25| 797.13
#2013-01-28| 796.00
#2013-01-29| 795.01
#2013-01-30| 797.26
#2013-01-31| 799.26
#2013-02-01| 804.43
#2013-02-04| 797.35
#2013-02-05| 795.38
#2013-02-06| 797.23
#2013-02-07| 797.51
#2013-02-08| 805.44
#2013-02-11| 801.17
#2013-02-12| 805.12
#2013-02-13| 801.96
#2013-02-14| 800.86
#2013-02-15| 799.66
#2013-02-18| 800.81
#2013-02-19| 800.40
#2013-02-20| 794.66
#2013-02-21| 789.43
#2013-02-22| 796.79
#2013-02-25| 792.69
#2013-02-26| 792.91
#2013-02-27| 799.21
#2013-02-28| 804.08
#2013-03-01| 806.02
#2013-03-04| 811.23
#2013-03-05| 816.70
#2013-03-06| 822.79
#2013-03-07| 823.15
#2013-03-08| 824.83
#2013-03-11| 829.34
#2013-03-12| 828.02
#2013-03-13| 828.75
#2013-03-14| 830.31
#2013-03-15| 834.85
#2013-03-18| 825.50
#2013-03-19| 827.68
#2013-03-20| 832.10
#2013-03-21| 830.46
#2013-03-22| 832.01
#2013-03-25| 831.04
#2013-03-26| 835.97
#2013-03-27| 836.60
#2013-03-28| 839.71
#2013-03-29| 839.99
#2013-04-01| 830.83
#2013-04-02| 834.37
#2013-04-03| 834.04
#2013-04-04| 832.81
#2013-04-05| 832.04
#2013-04-08| 838.52
#2013-04-09| 837.11
#2013-04-10| 845.37
#2013-04-11| 853.38
#2013-04-12| 855.31
#2013-04-15| 841.90
#2013-04-16| 847.15
#2013-04-17| 843.28
#2013-04-18| 834.98
#2013-04-19| 834.96
#2013-04-22| 836.96
#2013-04-23| 843.25
#2013-04-24| 849.20
#2013-04-25| 857.68
#2013-04-26| 856.61
#2013-04-29| 859.93
#2013-04-30| 863.21
#2013-05-01| 861.68
#2013-05-02| 865.95
#2013-05-03| 872.07
#2013-05-06| 874.18
#2013-05-07| 877.82
#2013-05-08| 880.13
#2013-05-09| 873.49
#2013-05-10| 877.83
#2013-05-13| 876.06
#2013-05-14| 880.35
#2013-05-15| 883.72
#2013-05-16| 880.75
#2013-05-17| 882.99
#2013-05-20| 888.34
#2013-05-21| 883.95
#2013-05-22| 879.60
#2013-05-23| 866.27
#2013-05-24| 863.67
#2013-05-27| 862.31
#2013-05-28| 866.08
#2013-05-29| 861.10
#2013-05-30| 855.33
#2013-05-31| 850.38
#2013-06-03| 848.95
#2013-06-04| 853.55
#2013-06-05| 843.52
#2013-06-06| 841.99
#2013-06-07| 852.68
#2013-06-10| 857.62
#2013-06-11| 850.63
#2013-06-12| 850.28
#2013-06-13| 849.77
#2013-06-14| 852.99
#2013-06-17| 859.78
#2013-06-18| 863.44
#2013-06-19| 861.32
#2013-06-20| 837.72
#2013-06-21| 831.88
#2013-06-24| 821.11
#2013-06-25| 827.25
#2013-06-26| 838.28
#2013-06-27| 844.55
#2013-06-28| 848.09
#2013-07-01| 859.39
#2013-07-02| 857.98
#2013-07-03| 857.51
#2013-07-04| 861.01
#2013-07-05| 862.08
#2013-07-08| 863.47
#2013-07-09| 867.74
#2013-07-10| 871.21
#2013-07-11| 883.20
#2013-07-12| 883.56
#2013-07-15| 882.30
#2013-07-16| 882.19
#2013-07-17| 881.81
#2013-07-18| 885.85
#2013-07-19| 884.50
#2013-07-22| 883.05
#2013-07-23| 878.89
#2013-07-24| 878.47
#2013-07-25| 881.08
#2013-07-26| 883.91
#2013-07-29| 876.19
#2013-07-30| 879.69
#2013-07-31| 876.61
#2013-08-01| 890.28
#2013-08-02| 897.89
#2013-08-05| 897.82
#2013-08-06| 897.96
#2013-08-07| 889.16
#2013-08-08| 892.31
#2013-08-09| 891.57
#2013-08-12| 889.84
#2013-08-13| 889.21
#2013-08-14| 888.49
#2013-08-15| 879.29
#2013-08-16| 878.54
#2013-08-19| 877.61
#2013-08-20| 876.48
#2013-08-21| 871.02
#2013-08-22| 874.97
#2013-08-23| 879.32
#2013-08-26| 878.44
#2013-08-27| 867.34
#2013-08-28| 863.70
#2013-08-29| 866.35
#2013-08-30| 862.37
#2013-09-02| 868.06
#2013-09-03| 874.05
#2013-09-04| 877.73
#2013-09-05| 878.79
#2013-09-06| 880.12
#2013-09-09| 894.04
#2013-09-10| 907.41
#2013-09-11| 912.12
#2013-09-12| 911.20
#2013-09-13| 911.04
#2013-09-16| 919.14
#2013-09-17| 919.77
#2013-09-18| 924.50
#2013-09-19| 929.39
#2013-09-20| 924.41
#2013-09-23| 922.83
#2013-09-24| 923.38
#2013-09-25| 921.69
#2013-09-26| 923.49
#2013-09-27| 923.83
#2013-09-30| 917.98
#2013-10-01| 922.09
#2013-10-02| 921.53
#2013-10-03| 921.19
#2013-10-04| 922.94
#2013-10-07| 916.19
#2013-10-08| 906.89
#2013-10-09| 902.87
#2013-10-10| 912.96
#2013-10-11| 923.86
#2013-10-14| 925.54
#2013-10-15| 922.85
#2013-10-16| 928.80
#2013-10-17| 938.34
#2013-10-18| 951.00
#2013-10-21| 956.53
#2013-10-22| 956.54
#2013-10-23| 948.83
#2013-10-24| 957.15
#2013-10-25| 953.26
#2013-10-28| 952.57
#2013-10-29| 953.23
#2013-10-30| 956.84
#2013-10-31| 953.15
#2013-11-01| 951.36
#2013-11-04| 954.96
#2013-11-05| 955.25
#2013-11-06| 957.29
#2013-11-07| 943.14
#2013-11-08| 948.82
#2013-11-11| 953.44
#2013-11-12| 956.11
#2013-11-13| 958.13
#2013-11-14| 963.03
#2013-11-15| 965.43
#2013-11-18| 964.69
#2013-11-19| 959.45
#2013-11-20| 957.62
#2013-11-21| 963.62
#2013-11-22| 968.26
#2013-11-25| 970.24
#2013-11-26| 970.96
#2013-11-27| 973.25
#2013-11-28| 973.84
#2013-11-29| 975.35
#2013-12-02| 972.85
#2013-12-03| 968.54
#2013-12-04| 965.17
#2013-12-05| 964.38
#2013-12-06| 969.15
#2013-12-09| 972.93
#2013-12-10| 969.05
#2013-12-11| 963.59
#2013-12-12| 958.92
#2013-12-13| 960.16
#2013-12-16| 966.78
#2013-12-17| 963.51
#2013-12-18| 974.14
#2013-12-19| 972.16
#2013-12-20| 976.61
#2013-12-23| 981.66
#2013-12-24| 983.84
#2013-12-25| 983.29
#2013-12-26| 987.47
#2013-12-27| 987.72
#2013-12-30| 990.75
#2013-12-31| 996.17
#2014-01-01| 996.17
#2014-01-02| 990.97
#2014-01-03| 990.77
#2014-01-06| 986.43
#2014-01-07| 995.03
#2014-01-08| 999.98
#2014-01-09| 996.03
#2014-01-10|1000.00
#2014-01-13| 993.87
#2014-01-14| 997.12
#2014-01-15|1003.24
#2014-01-16|1003.20
#2014-01-17|1004.33
#2014-01-20|1003.77
#2014-01-21|1002.23
#2014-01-22|1001.90
#2014-01-23| 992.57
#2014-01-24| 974.45
#2014-01-27| 963.56
#2014-01-28| 969.45
#2014-01-29| 960.63
#2014-01-30| 966.80
#2014-01-31| 966.71
#2014-02-03| 952.26
#2014-02-04| 951.88
#2014-02-05| 949.73
#2014-02-06| 965.53
#2014-02-07| 979.42
#2014-02-10| 980.05
#2014-02-11| 988.24
#2014-02-12| 993.48
#2014-02-13| 995.62
#2014-02-14|1001.42
#2014-02-17|1001.41
#2014-02-18|1005.59
#2014-02-19| 999.34
#2014-02-20|1002.65
#2014-02-21|1010.85
#2014-02-24|1015.09
#2014-02-25|1023.58
#2014-02-26|1024.52
#2014-02-27|1030.59
#2014-02-28|1031.02
#2014-03-03|1019.34
#2014-03-04|1032.93
#2014-03-05|1033.20
#2014-03-06|1039.76
#2014-03-07|1037.95
#2014-03-10|1029.88
#2014-03-11|1034.74
#2014-03-12|1031.68
#2014-03-13|1019.81
#2014-03-14|1010.16
#2014-03-17|1017.09
#2014-03-18|1021.10
#2014-03-19|1014.49
#2014-03-20|1009.18
#2014-03-21|1005.13
#2014-03-24|1002.23
#2014-03-25| 999.73
#2014-03-26| 992.36
#2014-03-27| 988.27
#2014-03-28| 995.16
#2014-03-31|1004.66
#2014-04-01|1020.04
#2014-04-02|1020.63
#2014-04-03|1014.76
#2014-04-04|1003.41
#2014-04-07| 988.07
#2014-04-08| 993.04
#2014-04-09|1005.02
#2014-04-10| 995.83
#2014-04-11| 981.27
#2014-04-14| 980.55
#2014-04-15| 978.04
#2014-04-16| 992.97
#2014-04-17| 995.91
#2014-04-18| 996.23
#2014-04-21| 994.62
#2014-04-22|1004.86
#2014-04-23|1002.42
#2014-04-24|1005.15
#2014-04-25| 994.55
#2014-04-28| 983.66
#2014-04-29| 992.47
#2014-04-30| 994.94
#2014-05-01| 999.02
#2014-05-02|1004.32
#2014-05-05|1003.67
#2014-05-06| 999.21
#2014-05-07| 994.19
#2014-05-08| 988.43
#2014-05-09| 994.46
#2014-05-12|1004.04
#2014-05-13|1005.31
#2014-05-14|1001.00
#2014-05-15| 992.58
#2014-05-16| 989.52
#2014-05-19| 995.78
#2014-05-20| 993.00
#2014-05-21|1001.60
#2014-05-22|1009.27
#2014-05-23|1013.37
#2014-05-26|1015.40
#2014-05-27|1025.98
#2014-05-28|1025.79
#2014-05-29|1029.47
#2014-05-30|1030.80
#2014-06-02|1037.26
#2014-06-03|1033.17
#2014-06-04|1037.31
#2014-06-05|1037.98
#2014-06-06|1039.99
#2014-06-09|1035.19
#2014-06-10|1032.28
#2014-06-11|1031.52
#2014-06-12|1021.22
#2014-06-13|1019.87
#2014-06-16|1020.12
#2014-06-17|1022.67
#2014-06-18|1027.48
#2014-06-19|1036.55
#2014-06-20|1038.16
#2014-06-23|1036.78
#2014-06-24|1034.05
#2014-06-25|1038.68
#2014-06-26|1043.86
#2014-06-27|1043.46
#2014-06-30|1043.17
#2014-07-01|1052.19
#2014-07-02|1051.91
#2014-07-03|1056.73
#2014-07-04|1059.70
#2014-07-07|1052.23
#2014-07-08|1041.27
#2014-07-09|1046.09
#2014-07-10|1040.12
#2014-07-11|1039.99
#2014-07-14|1043.65
#2014-07-15|1043.05
#2014-07-16|1042.79
#2014-07-17|1031.38
#2014-07-18|1037.16
#2014-07-21|1032.74
#2014-07-22|1043.15
#2014-07-23|1044.24
#2014-07-24|1041.32
#2014-07-25|1039.97
#2014-07-28|1042.01
#2014-07-29|1042.34
#2014-07-30|1040.52
#2014-07-31|1027.37
#2014-08-01|1024.68
#2014-08-04|1029.56
#2014-08-05|1017.38
#2014-08-06|1013.44
#2014-08-07|1007.85
#2014-08-08|1006.90
#2014-08-11|1016.81
#2014-08-12|1017.60
#2014-08-13|1021.68
#2014-08-14|1026.68
#2014-08-15|1026.98
#2014-08-18|1033.99
#2014-08-19|1038.84
#2014-08-20|1037.39
#2014-08-21|1034.84
#2014-08-22|1037.22
#2014-08-25|1041.09
#2014-08-26|1040.57
#2014-08-27|1037.55
#2014-08-28|1033.58
#2014-08-29|1030.70
#2014-09-01|1029.76
#2014-09-02|1028.08
#2014-09-03|1027.19
#2014-09-04|1025.99
#2014-09-05|1024.16
#2014-09-08|1020.50
#2014-09-09|1012.07
#2014-09-10|1014.28
#2014-09-11|1013.02
#2014-09-12|1008.52
#2014-09-15|1003.01
#2014-09-16|1003.20
#2014-09-17|1003.62
#2014-09-18|1011.06
#2014-09-19|1012.24
#2014-09-22|1001.05
#2014-09-23| 996.24
#2014-09-24|1003.34
#2014-09-25| 994.87
#2014-09-26| 999.72
#2014-09-29| 997.58
#2014-09-30| 994.94
#2014-10-01| 983.50
#2014-10-02| 977.03
#2014-10-03| 984.33
#2014-10-06| 984.67
#2014-10-07| 971.51
#2014-10-08| 973.42
#2014-10-09| 961.43
#2014-10-10| 948.24
#2014-10-13| 931.99
#2014-10-14| 934.18
#2014-10-15| 933.36
#2014-10-16| 937.83
#2014-10-17| 945.93
#2014-10-20| 964.20
#2014-10-21| 973.07
#2014-10-22| 974.89
#2014-10-23| 976.67
#2014-10-24| 981.77
#2014-10-27| 986.60
#2014-10-28| 995.55
#2014-10-29| 998.85
#2014-10-30|1001.36
#2014-10-31|1014.87
#2014-11-03|1013.14
#2014-11-04|1009.05
#2014-11-05|1002.95
#2014-11-06|1000.50
#2014-11-07|1000.54
#2014-11-10|1008.57
#2014-11-11|1017.95
#2014-11-12|1019.77
#2014-11-13|1025.78
#2014-11-14|1027.83
#2014-11-17|1018.25
#2014-11-18|1025.68
#2014-11-19|1021.14
#2014-11-20|1021.27
#2014-11-21|1025.45
#2014-11-24|1031.23
#2014-11-25|1033.52
#2014-11-26|1031.81
#2014-11-27|1031.29
#2014-11-28|1042.36
#2014-12-01|1033.81
#2014-12-02|1032.97
#2014-12-03|1029.67
#2014-12-04|1031.95
#2014-12-05|1036.60
#2014-12-08|1025.98
#2014-12-09|1019.29
#2014-12-10|1008.24
#2014-12-11|1011.34
#2014-12-12|1007.10
#2014-12-15| 995.68
#2014-12-16| 986.75
#2014-12-17| 992.17
#2014-12-18|1009.02
#2014-12-19|1014.73
#2014-12-22|1021.56
#2014-12-23|1024.23
#2014-12-24|1029.81
#2014-12-25|1029.59
#2014-12-26|1033.72
#2014-12-29|1038.30
#2014-12-30|1033.27
#2014-12-31|1030.96
#2015-01-01|1030.96
#2015-01-02|1025.07
#2015-01-05|1008.78
#2015-01-06| 995.54
#2015-01-07|1004.33
#2015-01-08|1019.45
#2015-01-09|1011.09
#2015-01-12|1009.48
#2015-01-13|1015.31
#2015-01-14|1012.06
#2015-01-15|1007.83
#2015-01-16|1007.25
#2015-01-19|1008.30
#2015-01-20|1011.38
#2015-01-21|1018.76
#2015-01-22|1031.94
#2015-01-23|1034.96
#2015-01-26|1042.62
#2015-01-27|1046.38
#2015-01-28|1039.74
#2015-01-29|1046.78
#2015-01-30|1031.44
#2015-02-02|1032.36
#2015-02-03|1038.07
#2015-02-04|1039.27
#2015-02-05|1041.71
#2015-02-06|1032.16
#2015-02-09|1023.68
#2015-02-10|1042.03
#2015-02-11|1040.22
#2015-02-12|1058.06
#2015-02-13|1061.95
#2015-02-16|1063.28
#2015-02-17|1064.67
#2015-02-18|1074.26
#2015-02-19|1086.84
#2015-02-20|1087.65
#2015-02-23|1090.89
#2015-02-24|1089.48
#2015-02-25|1093.00
#2015-02-26|1093.49
#2015-02-27|1090.43
#2015-03-02|1097.58
#2015-03-03|1096.98
#2015-03-04|1089.30
#2015-03-05|1088.54
#2015-03-06|1075.10
#2015-03-09|1075.22
#2015-03-10|1060.17
#2015-03-11|1055.29
#2015-03-12|1071.05
#2015-03-13|1068.24
#2015-03-16|1074.35
#2015-03-17|1076.74
#2015-03-18|1087.83
#2015-03-19|1093.20
#2015-03-20|1101.05
#2015-03-23|1101.97
#2015-03-24|1099.92
#2015-03-25|1088.72
#2015-03-26|1078.53
#2015-03-27|1083.37
#2015-03-30|1087.99
#2015-03-31|1078.40
#2015-04-01|1074.51
#2015-04-02|1084.32
#2015-04-03|1085.64
#2015-04-06|1089.96
#2015-04-07|1085.50
#2015-04-08|1095.25
#2015-04-09|1099.59
#2015-04-10|1103.05
#2015-04-13|1097.71
#2015-04-14|1095.27
#2015-04-15|1091.75
#2015-04-16|1092.52
#2015-04-17|1085.28
#2015-04-20|1088.48
#2015-04-21|1096.78
#2015-04-22|1099.96
#2015-04-23|1101.99
#2015-04-24|1115.70
#2015-04-27|1111.25
#2015-04-28|1110.69
#2015-04-29|1102.27
#2015-04-30|1086.12
#2015-05-01|1096.50
#2015-05-04|1095.31
#2015-05-05|1085.74
#2015-05-06|1084.17
#2015-05-07|1085.18
#2015-05-08|1098.68
#2015-05-11|1095.50
#2015-05-12|1092.05
#2015-05-13|1089.58
#2015-05-14|1094.07
#2015-05-15|1105.90
#2015-05-18|1108.42
#2015-05-19|1110.53
#2015-05-20|1107.18
#2015-05-21|1106.39
#2015-05-22|1102.49
#2015-05-25|1102.82
#2015-05-26|1091.97
#2015-05-27|1095.07
#2015-05-28|1090.13
#2015-05-29|1082.37
#2015-06-01|1080.52
#2015-06-02|1080.40
#2015-06-03|1084.14
#2015-06-04|1079.99
#2015-06-05|1078.80
#2015-06-08|1068.31
#2015-06-09|1066.57
#2015-06-10|1075.30
#2015-06-11|1080.64
#2015-06-12|1077.84
#2015-06-15|1071.54
#2015-06-16|1072.81
#2015-06-17|1073.42
#2015-06-18|1085.60
#2015-06-19|1085.75
#2015-06-22|1094.55
#2015-06-23|1095.45
#2015-06-24|1089.26
#2015-06-25|1087.61
#2015-06-26|1085.61
#2015-06-29|1061.72
#2015-06-30|1068.42
#2015-07-01|1073.73
#2015-07-02|1078.47
#2015-07-03|1077.92
#2015-07-06|1072.76
#2015-07-07|1080.52
#2015-07-08|1062.14
#2015-07-09|1067.43
#2015-07-10|1085.05
#2015-07-13|1104.15
#2015-07-14|1109.50
#2015-07-15|1106.75
#2015-07-16|1111.71
#2015-07-17|1113.56
#2015-07-20|1114.89
#2015-07-21|1114.25
#2015-07-22|1118.05
#2015-07-23|1117.35
#2015-07-24|1105.29
#2015-07-27|1094.75
#2015-07-28|1100.89
#2015-07-29|1109.21
#2015-07-30|1107.92
#2015-07-31|1118.85
#2015-08-03|1117.92
#2015-08-04|1126.34
#2015-08-05|1131.88
#2015-08-06|1121.78
#2015-08-07|1118.40
#2015-08-10|1126.48
#2015-08-11|1113.64
#2015-08-12|1104.69
#2015-08-13|1108.60
#2015-08-14|1109.78
#2015-08-17|1118.57
#2015-08-18|1111.64
#2015-08-19|1104.56
#2015-08-20|1082.47
#2015-08-21|1053.23
#2015-08-24|1013.17
#2015-08-25|1006.58
#2015-08-26|1034.09
#2015-08-27|1055.21
#2015-08-28|1057.07
#2015-08-31|1045.47
#2015-09-01|1022.86
#2015-09-02|1038.23
#2015-09-03|1039.67
#2015-09-04|1031.77
#2015-09-07|1031.53
#2015-09-08|1044.30
#2015-09-09|1050.21
#2015-09-10|1047.31
#2015-09-11|1055.64
#2015-09-14|1054.52
#2015-09-15|1062.03
#2015-09-16|1072.83
#2015-09-17|1073.64
#2015-09-18|1060.11
#2015-09-21|1060.33
#2015-09-22|1044.28
#2015-09-23|1042.40
#2015-09-24|1040.90
#2015-09-25|1043.04
#2015-09-28|1022.03
#2015-09-29|1009.22
#2015-09-30|1029.84
#2015-10-01|1037.51
#2015-10-02|1051.07
#2015-10-05|1069.14
#2015-10-06|1069.15
#2015-10-07|1068.18
#2015-10-08|1074.71
#2015-10-09|1081.03
#2015-10-12|1086.98
#2015-10-13|1084.67
#2015-10-14|1071.86
#2015-10-15|1089.34
#2015-10-16|1093.43
#2015-10-19|1097.31
#2015-10-20|1096.21
#2015-10-21|1090.89
#2015-10-22|1103.49
#2015-10-23|1116.18
#2015-10-26|1125.51
#2015-10-27|1122.00
#2015-10-28|1127.01
#2015-10-29|1123.52
#2015-10-30|1132.21
#2015-11-02|1127.00
#2015-11-03|1126.59
#2015-11-04|1120.75
#2015-11-05|1121.85
#2015-11-06|1119.95
#2015-11-09|1100.28
#2015-11-10|1101.66
#2015-11-11|1105.47
#2015-11-12|1095.85
#2015-11-13|1082.39
#2015-11-16|1074.33
#2015-11-17|1077.00
#2015-11-18|1086.19
#2015-11-19|1097.78
#2015-11-20|1097.20
#2015-11-23|1096.92
#2015-11-24|1088.94
#2015-11-25|1091.26
#2015-11-26|1094.09
#2015-11-27|1090.15
#2015-11-30|1084.26
#2015-12-01|1097.66
#2015-12-02|1096.31
#2015-12-03|1084.62
#2015-12-04|1096.74
#2015-12-07|1098.82
#2015-12-08|1091.56
#2015-12-09|1086.58
#2015-12-10|1090.41
#2015-12-11|1075.98
#2015-12-14|1073.58
#2015-12-15|1079.18
#2015-12-16|1092.72
#2015-12-17|1086.00
#2015-12-18|1077.92
#2015-12-21|1086.53
#2015-12-22|1093.46
#2015-12-23|1101.20
#2015-12-24|1100.83
#2015-12-25|1100.30
#2015-12-28|1100.04
#2015-12-29|1111.39
#2015-12-30|1107.78
#2015-12-31|1100.05
#2016-01-01|1100.05
#2016-01-04|1076.44
#2016-01-05|1078.40
#2016-01-06|1066.96
#2016-01-07|1041.68
#2016-01-08|1035.28
#2016-01-11|1039.32
#2016-01-12|1039.01
#2016-01-13|1026.19
#2016-01-14|1022.08
#2016-01-15|1011.12
#2016-01-18|1010.13
#2016-01-19|1013.78
#2016-01-20| 994.77
#2016-01-21| 997.55
#2016-01-22|1019.49
#2016-01-25|1013.22
#2016-01-26|1022.48
#2016-01-27|1017.83
#2016-01-28|1021.09
#2016-01-29|1041.55
#2016-02-01|1055.18
#2016-02-02|1038.66
#2016-02-03|1033.48
#2016-02-04|1036.66
#2016-02-05|1004.76
#2016-02-08| 993.76
#2016-02-09| 994.74
#2016-02-10| 997.02
#2016-02-11| 996.22
#2016-02-12| 998.43
#2016-02-15|1017.69
#2016-02-16|1030.47
#2016-02-17|1048.70
#2016-02-18|1046.89
#2016-02-19|1051.94
#2016-02-22|1068.88
#2016-02-23|1062.45
#2016-02-24|1059.68
#2016-02-25|1070.85
#2016-02-26|1069.72
#2016-02-29|1069.40
#2016-03-01|1088.50
#2016-03-02|1092.46
#2016-03-03|1089.06
#2016-03-04|1089.37
#2016-03-07|1082.05
#2016-03-08|1072.91
#2016-03-09|1072.70
#2016-03-10|1074.64
#2016-03-11|1092.30
#2016-03-14|1100.65
#2016-03-15|1097.54
#2016-03-16|1102.56
#2016-03-17|1109.04
#2016-03-18|1116.16
#2016-03-21|1114.29
#2016-03-22|1110.95
#2016-03-23|1104.14
#2016-03-24|1100.70
#2016-03-25|1100.78
#2016-03-28|1105.84
#2016-03-29|1113.55
#2016-03-30|1125.86
#2016-03-31|1122.58
#2016-04-01|1116.24
#2016-04-04|1117.01
#2016-04-05|1102.77
#2016-04-06|1108.82
#2016-04-07|1112.60
#2016-04-08|1115.70
#2016-04-11|1114.25
#2016-04-12|1113.83
#2016-04-13|1122.26
#2016-04-14|1132.20
#2016-04-15|1132.47
#2016-04-18|1131.16
#2016-04-19|1138.04
#2016-04-20|1138.11
#2016-04-21|1126.23
#2016-04-22|1110.83
#2016-04-25|1110.89
#2016-04-26|1112.72
#2016-04-27|1110.70
#2016-04-28|1103.85
#2016-04-29|1103.62
#2016-05-02|1106.11
#2016-05-03|1099.94
#2016-05-04|1089.65
#2016-05-05|1086.14
#2016-05-06|1091.23
#2016-05-09|1093.34
#2016-05-10|1105.48
#2016-05-11|1092.51
#2016-05-12|1095.74
#2016-05-13|1083.97
#2016-05-16|1088.00
#2016-05-17|1088.37
#2016-05-18|1084.30
#2016-05-19|1074.87
#2016-05-20|1076.24
#2016-05-23|1076.21
#2016-05-24|1085.59
#2016-05-25|1089.33
#2016-05-26|1089.66
#2016-05-27|1092.39
#2016-05-30|1092.14
#2016-05-31|1090.03
#2016-06-01|1087.36
#2016-06-02|1088.72
#2016-06-03|1095.84
#2016-06-06|1103.81
#2016-06-07|1108.38
#2016-06-08|1111.40
#2016-06-09|1108.37
#2016-06-10|1092.51
#2016-06-13|1081.29
#2016-06-14|1073.53
#2016-06-15|1076.17
#2016-06-16|1071.75
#2016-06-17|1075.09
#2016-06-20|1093.88
#2016-06-21|1096.00
#2016-06-22|1093.10
#2016-06-23|1103.86
#2016-06-24|1047.33
#2016-06-27|1025.29
#2016-06-28|1037.39
#2016-06-29|1062.44
#2016-06-30|1067.54
#2016-07-01|1072.99
#2016-07-04|1075.04
#2016-07-05|1068.78
#2016-07-06|1068.80
#2016-07-07|1073.91
#2016-07-08|1078.38
#2016-07-11|1090.74
#2016-07-12|1100.81
#2016-07-13|1098.98
#2016-07-14|1107.30
#2016-07-15|1100.10
#2016-07-18|1103.93
#2016-07-19|1103.34
#2016-07-20|1112.03
#2016-07-21|1107.84
#2016-07-22|1112.15
#2016-07-25|1114.35
#2016-07-26|1113.21
#2016-07-27|1105.80
#2016-07-28|1107.89
#2016-07-29|1114.82
#2016-08-01|1111.63
#2016-08-02|1098.38
#2016-08-03|1090.24
#2016-08-04|1092.69
#2016-08-05|1100.15
#2016-08-08|1100.45
#2016-08-09|1100.27
#2016-08-10|1104.02
#2016-08-11|1109.75
#2016-08-12|1111.41
#2016-08-15|1109.30
#2016-08-16|1106.28
#2016-08-17|1106.49
#2016-08-18|1107.06
#2016-08-19|1095.54
#2016-08-22|1100.65
#2016-08-23|1106.72
#2016-08-24|1104.35
#2016-08-25|1104.15
#2016-08-26|1099.45
#2016-08-29|1095.33
#2016-08-30|1090.36
#2016-08-31|1089.14
#2016-09-01|1099.12
#2016-09-02|1100.49
#2016-09-05|1103.70
#2016-09-06|1110.43
#2016-09-07|1118.31
#2016-09-08|1116.40
#2016-09-09|1096.69
#2016-09-12|1101.32
#2016-09-13|1092.57
#2016-09-14|1092.58
#2016-09-15|1098.49
#2016-09-16|1097.21
#2016-09-19|1096.21
#2016-09-20|1097.75
#2016-09-21|1108.63
#2016-09-22|1116.56
#2016-09-23|1116.15
#2016-09-26|1103.48
#2016-09-27|1113.25
#2016-09-28|1110.52
#2016-09-29|1106.81
#2016-09-30|1108.06
#2016-10-03|1113.43
#2016-10-04|1108.67
#2016-10-05|1104.26
#2016-10-06|1101.35
#2016-10-07|1093.43
#2016-10-10|1096.91
#2016-10-11|1090.53
#2016-10-12|1088.40
#2016-10-13|1088.95
#2016-10-14|1087.04
#2016-10-17|1079.72
#2016-10-18|1088.15
#2016-10-19|1098.93
#2016-10-20|1100.19
#2016-10-21|1102.18
#2016-10-24|1104.72
#2016-10-25|1099.84
#2016-10-26|1094.82
#2016-10-27|1090.92
#2016-10-28|1096.54
#2016-10-31|1100.78
#2016-11-01|1100.16
#2016-11-02|1095.47
#2016-11-03|1092.70
#2016-11-04|1091.87
#2016-11-07|1109.42
#2016-11-08|1119.63
#2016-11-09|1113.18
#2016-11-10|1114.40
#2016-11-11|1112.98
#2016-11-14|1116.13
#2016-11-15|1120.80
#2016-11-16|1121.96
#2016-11-17|1134.45
#2016-11-18|1138.07
#2016-11-21|1143.96
#2016-11-22|1149.08
#2016-11-23|1148.52
#2016-11-24|1150.38
#2016-11-25|1155.67
#2016-11-28|1153.80
#2016-11-29|1156.09
#2016-11-30|1148.03
#2016-12-01|1141.42
#2016-12-02|1136.79
#2016-12-05|1140.79
#2016-12-06|1147.81
#2016-12-07|1164.06
#2016-12-08|1162.53
#2016-12-09|1167.95
#2016-12-12|1161.22
#2016-12-13|1168.43
#2016-12-14|1166.50
#2016-12-15|1157.09
#2016-12-16|1158.35
#2016-12-19|1159.95
#2016-12-20|1164.32
#2016-12-21|1164.12
#2016-12-22|1157.82
#2016-12-23|1158.54
#2016-12-26|1158.22
#2016-12-27|1157.10
#2016-12-28|1151.04
#2016-12-29|1151.71
#2016-12-30|1147.92
#2017-01-02|1148.24
#2017-01-03|1142.34
#2017-01-04|1157.23
#2017-01-05|1165.88
#2017-01-06|1167.37
#2017-01-09|1168.68
#2017-01-10|1177.53
#2017-01-11|1176.67
#2017-01-12|1178.48
#2017-01-13|1179.25
#2017-01-16|1176.75
#2017-01-17|1176.50
#2017-01-18|1179.21
#2017-01-19|1173.42
#2017-01-20|1176.34
#2017-01-23|1175.70
#2017-01-24|1178.67
#2017-01-25|1186.22
#2017-01-26|1190.46
#2017-01-27|1188.06
#2017-01-30|1182.27
#2017-01-31|1175.06
#2017-02-01|1171.54
#2017-02-02|1173.08
#2017-02-03|1176.92
#2017-02-06|1176.45
#2017-02-07|1174.78
#2017-02-08|1179.82
#2017-02-09|1184.76
#2017-02-10|1193.69
#2017-02-13|1197.55
#2017-02-14|1194.85
#2017-02-15|1203.39
#2017-02-16|1201.29
#2017-02-17|1202.35
#2017-02-20|1203.14
#2017-02-21|1204.00
#2017-02-22|1201.99
#2017-02-23|1203.22
#2017-02-24|1203.30
#2017-02-27|1202.68
#2017-02-28|1208.78
#2017-03-01|1216.39
#2017-03-02|1209.10
#2017-03-03|1207.09
#2017-03-06|1202.51
#2017-03-07|1197.74
#2017-03-08|1196.95
#2017-03-09|1196.11
#2017-03-10|1202.80
#2017-03-13|1206.09
#2017-03-14|1199.99
#2017-03-15|1205.55
#2017-03-16|1214.98
#2017-03-17|1218.66
#2017-03-20|1219.63
#2017-03-21|1213.25
#2017-03-22|1213.78
#2017-03-23|1218.24
#2017-03-24|1224.40
#2017-03-27|1227.33
#2017-03-28|1239.11
#2017-03-29|1234.02
#2017-03-30|1235.32
#2017-03-31|1231.62
#2017-04-03|1233.17
#2017-04-04|1230.81
#2017-04-05|1232.73
#2017-04-06|1234.36
#2017-04-07|1234.52
#2017-04-10|1235.73
#2017-04-11|1242.76
#2017-04-12|1243.10
#2017-04-13|1238.26
#2017-04-14|1236.10
#2017-04-17|1248.74
#2017-04-18|1247.63
#2017-04-19|1247.16
#2017-04-20|1255.75
#2017-04-21|1257.49
#2017-04-24|1274.01
#2017-04-25|1285.39
#2017-04-26|1291.72
#2017-04-27|1289.12
#2017-04-28|1284.22
#2017-05-01|1288.78
#2017-05-02|1299.97
#2017-05-03|1300.95
#2017-05-04|1304.19
#2017-05-05|1306.71
#2017-05-08|1308.90
#2017-05-09|1317.08
#2017-05-10|1312.88
#2017-05-11|1307.25
#2017-05-12|1307.71
#2017-05-15|1314.79
#2017-05-16|1319.89
#2017-05-17|1308.45
#2017-05-18|1310.43
#2017-05-19|1319.03
#2017-05-22|1329.62
#2017-05-23|1329.98
#2017-05-24|1335.26
#2017-05-25|1349.01
#2017-05-26|1350.31
#2017-05-29|1351.70
#2017-05-30|1350.07
#2017-05-31|1357.10
#2017-06-01|1372.80
#2017-06-02|1385.77
#2017-06-05|1382.02
#2017-06-06|1377.06
#2017-06-07|1379.79
#2017-06-08|1373.77
#2017-06-09|1359.93
#2017-06-12|1352.36
#2017-06-13|1363.00
#2017-06-14|1371.62
#2017-06-15|1363.93
#2017-06-16|1367.68
#2017-06-19|1380.19
#2017-06-20|1370.14
#2017-06-21|1374.30
#2017-06-22|1374.78
#2017-06-23|1378.02
#2017-06-26|1378.43
#2017-06-27|1365.48
#2017-06-28|1372.79
#2017-06-29|1364.57
#2017-06-30|1361.66
#2017-07-03|1355.71
#2017-07-04|1353.89
#2017-07-05|1356.04
#2017-07-06|1348.61
#2017-07-07|1356.62
#2017-07-10|1355.97
#2017-07-11|1353.55
#2017-07-12|1365.03
#2017-07-13|1363.55
#2017-07-14|1368.36
#2017-07-17|1368.13
#2017-07-18|1368.50
#2017-07-19|1369.93
#2017-07-20|1368.25
#2017-07-21|1364.47
#2017-07-24|1359.11
#2017-07-25|1366.07
#2017-07-26|1361.30
#2017-07-27|1361.77
#2017-07-28|1351.35
#2017-07-31|1350.70
#2017-08-01|1360.35
#2017-08-02|1361.58
#2017-08-03|1363.73
#2017-08-04|1364.36
#2017-08-07|1364.76
#2017-08-08|1358.84
#2017-08-09|1347.09
#2017-08-10|1339.22
#2017-08-11|1338.76
#2017-08-14|1344.63
#2017-08-15|1346.36
#2017-08-16|1352.97
#2017-08-17|1338.34
#2017-08-18|1334.32
#2017-08-21|1338.67
#2017-08-22|1344.21
#2017-08-23|1336.86
#2017-08-24|1331.24
#2017-08-25|1334.94
#2017-08-28|1335.50
#2017-08-29|1334.65
#2017-08-30|1335.92
#2017-08-31|1348.66
#2017-09-01|1354.44
#2017-09-04|1353.83
#2017-09-05|1346.46
#2017-09-06|1345.75
#2017-09-07|1349.20
#2017-09-08|1352.50
#2017-09-11|1368.22
#2017-09-12|1364.98
#2017-09-13|1366.64
#2017-09-14|1360.42
#2017-09-15|1354.56
#2017-09-18|1353.72
#2017-09-19|1358.29
#2017-09-20|1364.19
#2017-09-21|1359.67
#2017-09-22|1363.86
#2017-09-25|1354.77
#2017-09-26|1353.42
#2017-09-27|1353.74
#2017-09-28|1358.15
#2017-09-29|1359.59
#2017-10-02|1361.20
#2017-10-03|1371.11
#2017-10-04|1375.15
#2017-10-05|1379.33
#2017-10-06|1380.80
#2017-10-09|1380.80
#2017-10-10|1390.79
#2017-10-11|1397.06
#2017-10-12|1400.74
#2017-10-13|1408.99
#2017-10-16|1408.49
#2017-10-17|1404.86
#2017-10-18|1406.77
#2017-10-19|1402.75
#2017-10-20|1401.58
#2017-10-23|1393.89
#2017-10-24|1395.55
#2017-10-25|1388.00
#2017-10-26|1389.12
#2017-10-27|1382.44
#2017-10-30|1383.27
#2017-10-31|1391.44
#2017-11-01|1395.09
#2017-11-02|1397.27
#2017-11-03|1401.06
#2017-11-06|1407.58
#2017-11-07|1395.49
#2017-11-08|1399.62
#2017-11-09|1393.69
#2017-11-10|1389.30
#2017-11-13|1386.23
#2017-11-14|1387.04
#2017-11-15|1383.62
#2017-11-16|1395.43
#2017-11-17|1396.51
#2017-11-20|1398.40
#2017-11-21|1406.22
#2017-11-22|1405.76
#2017-11-23|1406.39
#2017-11-24|1407.78
#2017-11-27|1407.64
#2017-11-28|1413.71
#2017-11-29|1420.10
#2017-11-30|1431.72
#2017-12-01|1428.77
#2017-12-04|1433.35
#2017-12-05|1435.52
#2017-12-06|1428.95
#2017-12-07|1435.95
#2017-12-08|1443.63
#2017-12-11|1445.74
#2017-12-12|1438.83
#2017-12-13|1448.05
#2017-12-14|1450.00
#2017-12-15|1449.07
#2017-12-18|1458.67
#2017-12-19|1458.21
#2017-12-20|1456.42
#2017-12-21|1456.02
#2017-12-22|1454.40
#2017-12-25|1455.18
#2017-12-26|1453.78
#2017-12-27|1458.33
#2017-12-28|1462.03
#2017-12-29|1458.45
#2018-01-01|1458.46
#2018-01-02|1465.30
#2018-01-03|1470.35
#2018-01-04|1475.00
#2018-01-05|1476.37
#2018-01-08|1477.25
#2018-01-09|1481.67
#2018-01-10|1488.38
#2018-01-11|1501.95
#2018-01-12|1513.75
#2018-01-15|1520.16
#2018-01-16|1518.55
#2018-01-17|1527.18
#2018-01-18|1523.43
#2018-01-19|1534.78
#2018-01-22|1540.57
#2018-01-23|1553.06
#2018-01-24|1548.04
#2018-01-25|1542.42
#2018-01-26|1541.88
#2018-01-29|1533.08
#2018-01-30|1520.27
#2018-01-31|1516.83
#2018-02-01|1518.53
#2018-02-02|1490.16
#2018-02-05|1457.58
#2018-02-06|1451.90
#2018-02-07|1456.68
#2018-02-08|1425.17
#2018-02-09|1416.75
#2018-02-12|1431.95
#2018-02-13|1436.24
#2018-02-14|1449.98
#2018-02-15|1463.04
#2018-02-16|1463.34
#2018-02-19|1466.31
#2018-02-20|1464.34
#2018-02-21|1467.81
#2018-02-22|1460.86
#2018-02-23|1473.36
#2018-02-26|1481.84
#2018-02-27|1467.09
#2018-02-28|1469.34
#2018-03-01|1452.76
#2018-03-02|1445.32
#2018-03-05|1448.46
#2018-03-06|1457.00
#2018-03-07|1459.18
#2018-03-08|1473.62
#2018-03-09|1487.50
#2018-03-12|1496.87
#2018-03-13|1493.63
#2018-03-14|1490.05
#2018-03-15|1492.55
#2018-03-16|1493.19
#2018-03-19|1484.63
#2018-03-20|1487.95
#2018-03-21|1479.08
#2018-03-22|1463.04
#2018-03-23|1440.26
#2018-03-26|1458.13
#2018-03-27|1458.47
#2018-03-28|1448.38
#2018-03-29|1454.21
#2018-03-30|1454.69
#2018-04-02|1433.63
#2018-04-03|1445.09
#2018-04-04|1451.72
#2018-04-05|1465.16
#2018-04-06|1448.43
#2018-04-09|1454.37
#2018-04-10|1458.54
#2018-04-11|1451.87
#2018-04-12|1454.56
#2018-04-13|1451.67
#2018-04-16|1463.82
#2018-04-17|1473.42
#2018-04-18|1484.66
#2018-04-19|1478.63
#2018-04-20|1472.53
#2018-04-23|1468.90
#2018-04-24|1460.11
#2018-04-25|1456.06
#2018-04-26|1461.44
#2018-04-27|1468.83
#2018-04-30|1475.11
#2018-05-01|1475.80
#2018-05-02|1459.98
#2018-05-03|1456.94
#2018-05-04|1469.41
#2018-05-07|1470.40
#2018-05-08|1472.85
#2018-05-09|1468.22
#2018-05-10|1468.64
#2018-05-11|1473.67
#2018-05-14|1475.17
#2018-05-15|1468.87
#2018-05-16|1472.37
#2018-05-17|1469.76
#2018-05-18|1467.98
#2018-05-21|1475.34
#2018-05-22|1473.13
#2018-05-23|1471.14
#2018-05-24|1479.12
#2018-05-25|1490.52
#2018-05-28|1491.90
#2018-05-29|1475.95
#2018-05-30|1478.62
#2018-05-31|1476.26
#2018-06-01|1476.86
#2018-06-04|1485.44
#2018-06-05|1475.07
#2018-06-06|1492.09
#2018-06-07|1491.34
#2018-06-08|1488.95
#2018-06-11|1492.63
#2018-06-12|1500.81
#2018-06-13|1498.90
#2018-06-14|1502.55
#2018-06-15|1502.95
#2018-06-18|1501.71
#2018-06-19|1486.19
#2018-06-20|1480.14
#2018-06-21|1471.55
#2018-06-22|1477.62
#2018-06-25|1440.77
#2018-06-26|1440.16
#2018-06-27|1422.04
#2018-06-28|1413.53
#2018-06-29|1418.58
#2018-07-02|1406.21
#2018-07-03|1402.56
#2018-07-04|1404.62
#2018-07-05|1406.05
#2018-07-06|1417.12
#2018-07-09|1429.57
#2018-07-10|1426.90
#2018-07-11|1415.90
#2018-07-12|1424.07
#2018-07-13|1428.87
#2018-07-16|1428.77
#2018-07-17|1436.12
#2018-07-18|1443.86
#2018-07-19|1436.61
#2018-07-20|1438.01
#2018-07-23|1435.55
#2018-07-24|1430.80
#2018-07-25|1437.64
#2018-07-26|1443.21
#2018-07-27|1450.52
#2018-07-30|1442.07
#2018-07-31|1445.42
#2018-08-01|1431.88
#2018-08-02|1424.16
#2018-08-03|1424.23
#2018-08-06|1425.53
#2018-08-07|1430.02
#2018-08-08|1430.69
#2018-08-09|1428.59
#2018-08-10|1416.28
#2018-08-13|1403.73
#2018-08-14|1413.99
#2018-08-15|1408.24
#2018-08-16|1411.79
#2018-08-17|1415.55
#2018-08-20|1426.48
#2018-08-21|1431.31
#2018-08-22|1427.37
#2018-08-23|1419.99
#2018-08-24|1426.60
#2018-08-27|1438.42
#2018-08-28|1442.42
#2018-08-29|1447.50
#2018-08-30|1440.92
#2018-08-31|1444.19
#2018-09-03|1441.35
#2018-09-04|1436.67
#2018-09-05|1462.96
#2018-09-06|1420.11
#2018-09-07|1423.85
#2018-09-10|1423.22
#2018-09-11|1419.22
#2018-09-12|1421.95
#2018-09-13|1429.70
#2018-09-14|1432.14
#2018-09-17|1428.47
#2018-09-18|1441.75
#2018-09-19|1450.63
#2018-09-20|1456.44
#2018-09-21|1466.90
#2018-09-24|1454.24
#2018-09-25|1459.76
#2018-09-26|1461.99
#2018-09-27|1457.66
#2018-09-28|1455.54
#2018-10-01|1436.71
#2018-10-02|1425.17
#2018-10-03|1420.97
#2018-10-04|1408.68
#2018-10-05|1400.77
#2018-10-08|1399.15
#2018-10-09|1394.54
#2018-10-10|1371.91
#2018-10-11|1349.33
#2018-10-12|1359.82
#2018-10-15|1355.60
#2018-10-16|1375.59
#2018-10-17|1384.96
#2018-10-18|1372.68
#2018-10-19|1363.35
#2018-10-22|1363.42
#2018-10-23|1356.41
#2018-10-24|1330.53
#2018-10-25|1336.93
#2018-10-26|1328.43
#2018-10-29|1325.44
#2018-10-30|1340.08
#2018-10-31|1357.69
#2018-11-01|1377.28
#2018-11-02|1390.33
#2018-11-05|1386.67
#2018-11-06|1396.22
#2018-11-07|1417.14
#2018-11-08|1415.86
#2018-11-09|1411.73
#2018-11-12|1400.13
#2018-11-13|1402.49
#2018-11-14|1403.05
#2018-11-15|1408.79
#2018-11-16|1414.91
#2018-11-19|1401.33
#2018-11-20|1391.46
#2018-11-21|1399.04
#2018-11-22|1406.05
#2018-11-23|1409.14
#2018-11-26|1420.15
#2018-11-27|1422.54
#2018-11-28|1437.03
#2018-11-29|1438.28
#2018-11-30|1439.76
#2018-12-03|1453.90
#2018-12-04|1421.31
#2018-12-05|1419.12
#2018-12-06|1417.48
#2018-12-07|1395.35
#2018-12-10|1384.28
#2018-12-11|1382.12
#2018-12-12|1394.36
#2018-12-13|1393.53
#2018-12-14|1381.72
#2018-12-17|1369.32
#2018-12-18|1368.21
#2018-12-19|1359.17
#2018-12-20|1325.15
#2018-12-21|1305.03
#2018-12-24|1290.17
#2018-12-25|1281.72
#2018-12-26|1315.58
#2018-12-27|1331.52
#2018-12-28|1337.59
#2018-12-31|1349.39
#2019-01-01|1349.38
#2019-01-02|1345.77
#2019-01-03|1323.21
#2019-01-04|1356.25
#2019-01-07|1372.28
#2019-01-08|1373.02
#2019-01-09|1381.98
#2019-01-10|1390.23
#2019-01-11|1389.18
#2019-01-14|1381.35
#2019-01-15|1384.14
#2019-01-16|1383.44
#2019-01-17|1392.71
#2019-01-18|1405.79
#2019-01-21|1406.02
#2019-01-22|1401.41
#2019-01-23|1406.70
#2019-01-24|1412.30
#2019-01-25|1419.30
#2019-01-28|1418.46
#2019-01-29|1422.12
#2019-01-30|1433.94
#2019-01-31|1440.02
#2019-02-01|1443.15
#2019-02-04|1448.53
#2019-02-05|1458.56
#2019-02-06|1459.82
#2019-02-07|1451.00
#2019-02-08|1446.24
#2019-02-11|1447.04
#2019-02-12|1449.75
#2019-02-13|1460.71
#2019-02-14|1457.13
#2019-02-15|1465.72
#2019-02-18|1469.60
#2019-02-19|1476.89
#2019-02-20|1484.06
#2019-02-21|1488.00
#2019-02-22|1490.13
#2019-02-25|1486.50
#2019-02-26|1488.78
#2019-02-27|1482.48
#2019-02-28|1468.96
#2019-03-01|1472.38
#2019-03-04|1460.24
#2019-03-05|1464.52
#2019-03-06|1462.43
#2019-03-07|1450.60
#2019-03-08|1441.65
#2019-03-11|1449.08
#2019-03-12|1451.35
#2019-03-13|1455.10
#2019-03-14|1455.78
#2019-03-15|1467.04
#2019-03-18|1469.76
#2019-03-19|1469.53
#2019-03-20|1464.43
#2019-03-21|1475.56
#2019-03-22|1466.27
#2019-03-25|1456.93
#2019-03-26|1467.12
#2019-03-27|1467.19
#2019-03-28|1468.04
#2019-03-29|1480.34
#2019-04-01|1492.55
#2019-04-02|1493.96
#2019-04-03|1504.40
#2019-04-04|1501.20
#2019-04-05|1505.10
#2019-04-08|1504.32
#2019-04-09|1496.26
#2019-04-10|1500.67
#2019-04-11|1505.89
#2019-04-12|1514.66
#2019-04-15|1514.48
#2019-04-16|1515.89
#2019-04-17|1514.45
#2019-04-18|1516.85
#2019-04-19|1515.22
#2019-04-22|1511.68
#2019-04-23|1520.66
#2019-04-24|1520.54
#2019-04-25|1522.85
#2019-04-26|1527.01
#2019-04-29|1528.46
#2019-04-30|1526.42
#2019-05-01|1526.35
#2019-05-02|1522.42
#2019-05-03|1534.28
#2019-05-06|1526.22
#2019-05-07|1511.24
#2019-05-08|1502.85
#2019-05-09|1494.68
#2019-05-10|1503.38
#2019-05-13|1480.12
#2019-05-14|1484.15
#2019-05-15|1492.19
#2019-05-16|1500.79
#2019-05-17|1495.21
#2019-05-20|1484.49
#2019-05-21|1491.92
#2019-05-22|1479.51
#2019-05-23|1473.83
#2019-05-24|1474.30
#2019-05-27|1474.75
#2019-05-28|1467.46
#2019-05-29|1457.60
#2019-05-30|1460.73
#2019-05-31|1456.81
#2019-06-03|1456.73
#2019-06-04|1477.15
#2019-06-05|1490.40
#2019-06-06|1498.27
#2019-06-07|1513.70
#2019-06-10|1517.57
#2019-06-11|1522.09
#2019-06-12|1522.27
#2019-06-13|1525.63
#2019-06-14|1526.95
#2019-06-17|1515.83
#2019-06-18|1522.00
#2019-06-19|1533.51
#2019-06-20|1537.11
#2019-06-21|1525.86
#2019-06-24|1524.57
#2019-06-25|1520.69
#2019-06-26|1515.98
#2019-06-27|1529.05
#2019-06-28|1537.64
#2019-07-01|1543.87
#2019-07-02|1556.46
#2019-07-03|1570.27
#2019-07-04|1573.97
#2019-07-05|1568.73
#2019-07-08|1558.07
#2019-07-09|1554.36
#2019-07-10|1559.15
#2019-07-11|1564.22
#2019-07-12|1573.05
#2019-07-15|1577.12
#2019-07-16|1579.90
#2019-07-17|1574.17
#2019-07-18|1572.53
#2019-07-19|1570.13
#2019-07-22|1566.20
#2019-07-23|1575.23
#2019-07-24|1580.81
#2019-07-25|1577.23
#2019-07-26|1593.63
#2019-07-29|1589.27
#2019-07-30|1580.71
#2019-07-31|1567.11
#2019-08-01|1561.43
#2019-08-02|1553.70
#2019-08-05|1521.07
#2019-08-06|1527.76
#2019-08-07|1541.85
#2019-08-08|1561.43
#2019-08-09|1562.19
#2019-08-12|1546.24
#2019-08-13|1547.70
#2019-08-14|1520.89
#2019-08-15|1520.53
#2019-08-16|1534.07
#2019-08-19|1549.35
#2019-08-20|1546.80
#2019-08-21|1550.30
#2019-08-22|1548.64
#2019-08-23|1529.30
#2019-08-26|1534.59
#2019-08-27|1534.49
#2019-08-28|1543.17
#2019-08-29|1553.86
#2019-08-30|1554.65
#2019-09-02|1550.07
#2019-09-03|1542.71
#2019-09-04|1555.08
#2019-09-05|1568.05
#2019-09-06|1570.63
#2019-09-09|1570.77
#2019-09-10|1557.13
#2019-09-11|1570.37
#2019-09-12|1577.25
#2019-09-13|1583.99
#2019-09-16|1569.64
#2019-09-17|1578.41
#2019-09-18|1577.25
#2019-09-19|1578.78
#2019-09-20|1570.46
#2019-09-23|1570.84
#2019-09-24|1569.81
#2019-09-25|1570.29
#2019-09-26|1560.22
#2019-09-27|1555.04
#2019-09-30|1557.31
#2019-10-01|1545.45
#2019-10-02|1529.79
#2019-10-03|1531.98
#2019-10-04|1544.18
#2019-10-07|1542.43
#2019-10-08|1529.71
#2019-10-09|1538.86
#2019-10-10|1540.10
#2019-10-11|1554.17
#2019-10-14|1552.01
#2019-10-15|1559.28
#2019-10-16|1562.84
#2019-10-17|1561.47
#2019-10-18|1559.22
#2019-10-21|1568.08
#2019-10-22|1550.95
#2019-10-23|1555.43
#2019-10-24|1558.74
#2019-10-25|1565.10
#2019-10-28|1563.49
#2019-10-29|1564.04
#2019-10-30|1566.17
#2019-10-31|1565.14
#2019-11-01|1565.06
#2019-11-04|1561.79
#2019-11-05|1573.32
#2019-11-06|1574.63
#2019-11-07|1562.61
#2019-11-08|1562.24
#2019-11-11|1562.15
#2019-11-12|1560.85
#2019-11-13|1559.92
#2019-11-14|1557.18
#2019-11-15|1562.91
#2019-11-18|1567.70
#2019-11-19|1570.99
#2019-11-20|1564.00
#2019-11-21|1559.37
#2019-11-22|1567.10
#2019-11-25|1579.00
#2019-11-26|1583.40
#2019-11-27|1592.03
#2019-11-28|1587.98
#2019-11-29|1579.88
#2019-12-02|1576.81
#2019-12-03|1563.45
#2019-12-04|1571.50
#2019-12-05|1571.97
#2019-12-06|1583.13
#2019-12-09|1578.73
#2019-12-10|1573.75
#2019-12-11|1579.80
#2019-12-12|1594.41
#2019-12-13|1609.07
#2019-12-16|1616.22
#2019-12-17|1614.37
#2019-12-18|1611.03
#2019-12-19|1614.53
#2019-12-20|1620.66
#2019-12-23|1621.23
#2019-12-24|1623.16
#2019-12-25|1622.81
#2019-12-26|1627.46
#2019-12-27|1630.96
#2019-12-30|1624.51
#2019-12-31|1625.94
#2020-01-01|1625.95
#2020-01-02|1644.11
#2020-01-03|1630.78
#2020-01-06|1617.86
#2020-01-07|1623.94
#2020-01-08|1628.15
#2020-01-09|1639.71
#2020-01-10|1639.75
#2020-01-13|1640.73
#2020-01-14|1647.70
#2020-01-15|1650.49
#2020-01-16|1657.95
#2020-01-17|1665.37
#2020-01-20|1661.13
#2020-01-21|1634.13
#2020-01-22|1634.10
#2020-01-23|1633.25
#2020-01-24|1620.54
#2020-01-27|1581.99
#2020-01-28|1588.99
#2020-01-29|1589.45
#2020-01-30|1582.23
#2020-01-31|1566.61
#2020-02-03|1568.33
#2020-02-04|1590.31
#2020-02-05|1600.60
#2020-02-06|1602.44
#2020-02-07|1584.48
#2020-02-10|1584.61
#2020-02-11|1601.06
#2020-02-12|1620.13
#2020-02-13|1616.28
#2020-02-14|1609.79
#2020-02-17|1603.32
#2020-02-18|1597.15
#2020-02-19|1601.56
#2020-02-20|1590.90
#2020-02-21|1576.94
#2020-02-24|1521.57
#2020-02-25|1473.06
#2020-02-26|1437.41
#2020-02-27|1390.15
#2020-02-28|1372.59
#2020-03-02|1390.44
#2020-03-03|1368.32
#2020-03-04|1387.69
#2020-03-05|1337.12
#2020-03-06|1322.04
#2020-03-09|1244.86
#2020-03-10|1288.42
#2020-03-11|1210.23
#2020-03-12|1090.84
#2020-03-13|1124.40
#2020-03-16|1007.57
#2020-03-17| 993.62
#2020-03-18| 920.15
#2020-03-19| 953.48
#2020-03-20| 965.77
#2020-03-23| 943.05
#2020-03-24|1035.25
#2020-03-25|1087.51
#2020-03-26|1114.29
#2020-03-27|1079.84
#2020-03-30|1075.49
#2020-03-31|1067.51
#2020-04-01|1007.88
#2020-04-02| 993.69
#2020-04-03| 974.26
#2020-04-06|1046.00
#2020-04-07|1078.05
#2020-04-08|1119.21
#2020-04-09|1144.40
#2020-04-10|1143.83
#2020-04-13|1121.43
#2020-04-14|1145.44
#2020-04-15|1127.14
#2020-04-16|1117.84
#2020-04-17|1160.01
#2020-04-20|1135.92
#2020-04-21|1109.11
#2020-04-22|1134.15
#2020-04-23|1136.64
#2020-04-24|1131.62
#2020-04-27|1161.62
#2020-04-28|1176.80
#2020-04-29|1210.26
#2020-04-30|1190.25
#2020-05-01|1151.26
#2020-05-04|1132.99
#2020-05-05|1130.87
#2020-05-06|1122.42
#2020-05-07|1132.78
#2020-05-08|1163.07
#2020-05-11|1157.29
#2020-05-12|1133.34
#2020-05-13|1105.19
#2020-05-14|1112.59
#2020-05-15|1115.06
#2020-05-18|1168.22
#2020-05-19|1175.80
#2020-05-20|1200.90
#2020-05-21|1195.31
#2020-05-22|1190.82
#2020-05-25|1202.40
#2020-05-26|1248.41
#2020-05-27|1257.39
#2020-05-28|1249.35
#2020-05-29|1232.10
#2020-06-01|1255.05
#2020-06-02|1264.29
#2020-06-03|1303.27
#2020-06-04|1315.74
#2020-06-05|1351.98
#2020-06-08|1385.44
#2020-06-09|1357.70
#2020-06-10|1323.40
#2020-06-11|1247.90
#2020-06-12|1267.48
#2020-06-15|1257.18
#2020-06-16|1277.30
#2020-06-17|1262.81
#2020-06-18|1258.71
#2020-06-19|1245.12
#2020-06-22|1237.45
#2020-06-23|1249.70
#2020-06-24|1210.76
#2020-06-25|1200.92
#2020-06-26|1179.59
#2020-06-29|1196.66
#2020-06-30|1198.15
#2020-07-01|1204.11
#2020-07-02|1210.53
#2020-07-03|1210.20
#2020-07-06|1233.16
#2020-07-07|1205.46
#2020-07-08|1203.74
#2020-07-09|1186.92
#2020-07-10|1198.57
#2020-07-13|1197.67
#2020-07-14|1199.34
#2020-07-15|1254.46
#2020-07-16|1237.35
#2020-07-17|1229.00
#2020-07-20|1216.72
#2020-07-21|1226.78
#2020-07-22|1227.80
#2020-07-23|1216.21
#2020-07-24|1213.38
#2020-07-27|1212.24
#2020-07-28|1201.43
#2020-07-29|1208.26
#2020-07-30|1191.31
#2020-07-31|1173.66
#2020-08-03|1168.97
#2020-08-04|1202.42
#2020-08-05|1212.41
#2020-08-06|1221.65
#2020-08-07|1228.35
#2020-08-10|1249.99
#2020-08-11|1280.61
#2020-08-12|1283.26
#2020-08-13|1284.20
#2020-08-14|1280.23
#2020-08-17|1272.38
#2020-08-18|1275.98
#2020-08-19|1274.85
#2020-08-20|1270.54
#2020-08-21|1281.99
#2020-08-24|1300.16
#2020-08-25|1316.91
#2020-08-26|1315.59
#2020-08-27|1325.22
#2020-08-28|1355.67
#2020-08-31|1341.72
#2020-09-01|1341.85
#2020-09-02|1356.34
#2020-09-03|1350.42
#2020-09-04|1346.11
#2020-09-07|1349.25
#2020-09-08|1345.88
#2020-09-09|1339.91
#2020-09-10|1339.84
#2020-09-11|1339.22
#2020-09-14|1359.10
#2020-09-15|1359.41
#2020-09-16|1368.72
#2020-09-17|1347.95
#2020-09-18|1330.63
#2020-09-21|1289.58
#2020-09-22|1295.39
#2020-09-23|1285.72
#2020-09-24|1277.62
#2020-09-25|1298.42
#2020-09-28|1322.50
#2020-09-29|1307.35
#2020-09-30|1310.71
#2020-10-01|1323.17
#2020-10-02|1329.11
#2020-10-05|1341.81
#2020-10-06|1336.39
#2020-10-07|1355.34
#2020-10-08|1360.76
#2020-10-09|1363.25
#2020-10-12|1369.32
#2020-10-13|1358.92
#2020-10-14|1351.38
#2020-10-15|1347.59
#2020-10-16|1342.15
#2020-10-19|1333.81
#2020-10-20|1345.07
#2020-10-21|1343.20
#2020-10-22|1368.37
#2020-10-23|1380.96
#2020-10-26|1344.59
#2020-10-27|1325.95
#2020-10-28|1283.04
#2020-10-29|1291.17
#2020-10-30|1276.53
#2020-11-02|1280.65
#2020-11-03|1310.81
#2020-11-04|1329.08
#2020-11-05|1363.72
#2020-11-06|1364.92
#2020-11-09|1443.90
#2020-11-10|1443.43
#2020-11-11|1445.56
#2020-11-12|1423.61
#2020-11-13|1444.68
#2020-11-16|1478.56
#2020-11-17|1478.11
#2020-11-18|1477.82
#2020-11-19|1479.45
#2020-11-20|1468.92
#2020-11-23|1481.91
#2020-11-24|1519.91
#2020-11-25|1518.00
#2020-11-26|1516.47
#2020-11-27|1518.89
#2020-11-30|1500.15
#2020-12-01|1511.59
#2020-12-02|1512.44
#2020-12-03|1537.86
#2020-12-04|1551.89
#2020-12-07|1542.70
#2020-12-08|1540.28
#2020-12-09|1532.88
#2020-12-10|1546.69
#2020-12-11|1528.18
#2020-12-14|1530.98
#2020-12-15|1548.50
#2020-12-16|1554.75
#2020-12-17|1563.17
#2020-12-18|1555.02
#2020-12-21|1535.54
#2020-12-22|1530.61
#2020-12-23|1552.76
#2020-12-24|1550.33
#2020-12-25|1550.60
#2020-12-28|1557.14
#2020-12-29|1564.25
#2020-12-30|1574.41
#2020-12-31|1576.42
#2021-01-01|1576.43
#2021-01-04|1533.28
#2021-01-05|1547.38
#2021-01-06|1563.42
#2021-01-07|1568.24
#2021-01-08|1587.93
#2021-01-11|1570.48
#2021-01-12|1570.11
#2021-01-13|1569.66
#2021-01-14|1576.18
#2021-01-15|1553.72
#2021-01-18|1550.65
#2021-01-19|1555.71
#2021-01-20|1575.96
#2021-01-21|1572.81
#2021-01-22|1556.17
#2021-01-25|1535.66
#2021-01-26|1532.27
#2021-01-27|1482.72
#2021-01-28|1510.51
#2021-01-29|1485.92
#2021-02-01|1501.57
#2021-02-02|1541.99
#2021-02-03|1549.02
#2021-02-04|1574.62
#2021-02-05|1601.73
#2021-02-08|1610.29
#2021-02-09|1609.64
#2021-02-10|1611.08
#2021-02-11|1609.93
#2021-02-12|1616.24
#2021-02-15|1622.03
#2021-02-16|1630.54
#2021-02-17|1626.93
#2021-02-18|1631.03
#2021-02-19|1646.11
#2021-02-22|1666.20
#2021-02-23|1681.79
#2021-02-24|1712.35
#2021-02-25|1672.14
#2021-02-26|1675.41
#2021-03-01|1693.82
#2021-03-02|1689.24
#2021-03-03|1687.96
#2021-03-04|1656.11
#2021-03-05|1650.70
#2021-03-08|1667.80
#2021-03-09|1683.85
#2021-03-10|1694.95
#2021-03-11|1709.94
#2021-03-12|1717.78
#2021-03-15|1753.98
#2021-03-16|1743.72
#2021-03-17|1765.07
#2021-03-18|1735.24
#2021-03-19|1727.16
#2021-03-22|1714.08
#2021-03-23|1679.40
#2021-03-24|1659.31
#2021-03-25|1685.67
#2021-03-26|1705.33
#2021-03-29|1690.20
#2021-03-30|1704.94
#2021-03-31|1698.26
#2021-04-01|1714.91
#2021-04-02|1716.30
#2021-04-05|1736.41
#2021-04-06|1759.42
#2021-04-07|1754.65
#2021-04-08|1755.58
#2021-04-09|1751.62
#2021-04-12|1737.04
#2021-04-13|1740.27
#2021-04-14|1744.52
#2021-04-15|1741.73
#2021-04-16|1750.39
#2021-04-19|1737.57
#2021-04-20|1704.23
#2021-04-21|1716.77
#2021-04-22|1715.75
#2021-04-23|1732.09
#2021-04-26|1743.23
#2021-04-27|1756.32
#2021-04-28|1750.70
#2021-04-29|1753.86
#2021-04-30|1748.84
#2021-05-03|1749.20
#2021-05-04|1723.83
#2021-05-05|1715.46
#2021-05-06|1698.90
#2021-05-07|1719.14
#2021-05-10|1707.85
#2021-05-11|1680.39
#2021-05-12|1635.17
#2021-05-13|1645.28
#2021-05-14|1687.40
#2021-05-17|1676.87
#2021-05-18|1686.45
#2021-05-19|1672.95
#2021-05-20|1685.84
#2021-05-21|1683.22
#2021-05-24|1706.82
#2021-05-25|1714.58
#2021-05-26|1735.66
#2021-05-27|1748.16
#2021-05-28|1745.90
#2021-05-31|1746.05
#2021-06-01|1751.02
#2021-06-02|1751.79
#2021-06-03|1723.77
#2021-06-04|1730.49
#2021-06-07|1732.65
#2021-06-08|1747.51
#2021-06-09|1739.88
#2021-06-10|1735.66
#2021-06-11|1744.66
#2021-06-14|1733.02
#2021-06-15|1720.59
#2021-06-16|1719.42
#2021-06-17|1706.57
#2021-06-18|1684.58
#2021-06-21|1705.77
#2021-06-22|1711.07
#2021-06-23|1707.42
#2021-06-24|1709.46
#2021-06-25|1713.12
#2021-06-28|1679.53
#2021-06-29|1671.35
#2021-06-30|1678.69
#2021-07-01|1691.68
#2021-07-02|1701.17
#2021-07-05|1706.85
#2021-07-06|1694.82
#2021-07-07|1680.84
#2021-07-08|1662.22
#2021-07-09|1685.42
#2021-07-12|1687.14
#2021-07-13|1670.92
#2021-07-14|1661.80
#2021-07-15|1649.53
#2021-07-16|1628.44
#2021-07-19|1587.82
#2021-07-20|1621.89
#2021-07-21|1663.35
#2021-07-22|1675.23
#2021-07-23|1682.83
#2021-07-26|1697.84
#2021-07-27|1697.73
#2021-07-28|1687.42
#2021-07-29|1691.51
#2021-07-30|1667.82
#2021-08-02|1661.09
#2021-08-03|1643.59
#2021-08-04|1626.83
#2021-08-05|1660.33
#2021-08-06|1654.01
#2021-08-09|1641.19
#2021-08-10|1653.21
#2021-08-11|1661.13
#2021-08-12|1654.44
#2021-08-13|1654.06
#2021-08-16|1643.76
#2021-08-17|1622.66
#2021-08-18|1618.65
#2021-08-19|1598.27
#2021-08-20|1604.35
#2021-08-23|1630.10
#2021-08-24|1666.41
#2021-08-25|1684.63
#2021-08-26|1671.09
#2021-08-27|1684.49
#2021-08-30|1674.12
#2021-08-31|1681.61
#2021-09-01|1686.34
#2021-09-02|1691.94
#2021-09-03|1682.67
#2021-09-06|1684.04
#2021-09-07|1688.03
#2021-09-08|1686.69
#2021-09-09|1696.27
#2021-09-10|1689.12
#2021-09-13|1693.41
#2021-09-14|1684.92
#2021-09-15|1668.60
#2021-09-16|1676.09
#2021-09-17|1674.78
#2021-09-20|1658.97
#2021-09-21|1664.50
#2021-09-22|1687.21
#2021-09-23|1714.98
#2021-09-24|1722.42
#2021-09-27|1728.77
#2021-09-28|1699.36
#2021-09-29|1690.67
#2021-09-30|1673.52
#2021-10-01|1717.26
#2021-10-04|1707.02
#2021-10-05|1703.65
#2021-10-06|1694.13
#2021-10-07|1703.53
#2021-10-08|1694.96
#2021-10-11|1689.90
#2021-10-12|1697.89
#2021-10-13|1689.88
#2021-10-14|1701.57
#2021-10-15|1704.46
#2021-10-18|1703.80
#2021-10-19|1696.39
#2021-10-20|1685.45
#2021-10-21|1693.85
#2021-10-22|1681.72
#2021-10-25|1678.73
#2021-10-26|1685.30
#2021-10-27|1684.51
#2021-10-28|1687.03
#2021-10-29|1670.80
#2021-11-01|1707.19
#2021-11-02|1693.38
#2021-11-03|1702.63
#2021-11-04|1700.94
#2021-11-05|1752.56
#2021-11-08|1748.85
#2021-11-09|1737.62
#2021-11-10|1715.24
#2021-11-11|1698.18
#2021-11-12|1698.09
#2021-11-15|1700.32
#2021-11-16|1693.79
#2021-11-17|1682.41
#2021-11-18|1675.58
#2021-11-19|1654.91
#2021-11-22|1644.84
#2021-11-23|1644.81
#2021-11-24|1644.73
#2021-11-25|1643.50
#2021-11-26|1567.16
#2021-11-29|1566.71
#2021-11-30|1536.04
#2021-12-01|1507.76
#2021-12-02|1549.24
#2021-12-03|1535.41
#2021-12-06|1586.33
#2021-12-07|1611.05
#2021-12-08|1633.52
#2021-12-09|1622.03
#2021-12-10|1619.36
#2021-12-13|1583.42
#2021-12-14|1570.21
#2021-12-15|1568.94
#2021-12-16|1563.86
#2021-12-17|1562.65
#2021-12-20|1554.09
#2021-12-21|1610.65
#2021-12-22|1628.65
#2021-12-23|1644.34
#2021-12-24|1645.57
#2021-12-27|1651.03
#2021-12-28|1650.12
#2021-12-29|1648.90
#2021-12-30|1650.53
#2021-12-31|1651.17
#2022-01-03|1659.24
#2022-01-04|1664.55
#2022-01-05|1633.49
#2022-01-06|1632.14
#2022-01-07|1631.94
#2022-01-10|1612.93
#2022-01-11|1627.79
#2022-01-12|1621.72
#2022-01-13|1620.47
#2022-01-14|1607.90
#2022-01-17|1609.71
#2022-01-18|1580.66
#2022-01-19|1565.49
#2022-01-20|1565.73
#2022-01-21|1549.07
#2022-01-24|1540.88
#2022-01-25|1528.71
#2022-01-26|1531.67
#2022-01-27|1502.66
#2022-01-28|1533.28
#2022-01-31|1570.49
#2022-02-01|1589.23
#2022-02-02|1583.09
#2022-02-03|1565.06
#2022-02-04|1573.79
#2022-02-07|1596.38
#2022-02-08|1627.68
#2022-02-09|1661.77
#2022-02-10|1658.94
#2022-02-11|1627.73
#2022-02-14|1618.46
#2022-02-15|1656.65
#2022-02-16|1671.30
#2022-02-17|1641.56
#2022-02-18|1622.13
#2022-02-21|1616.06
#2022-02-22|1593.29
#2022-02-23|1557.77
#2022-02-24|1542.93
#2022-02-25|1572.72
#2022-02-28|1552.28
#2022-03-01|1505.06
#2022-03-02|1526.91
#2022-03-03|1492.13
#2022-03-04|1447.33
#2022-03-07|1348.95
#2022-03-08|1365.57
#2022-03-09|1421.19
#2022-03-10|1432.28
#2022-03-11|1418.94
#2022-03-14|1399.36
#2022-03-15|1435.91
#2022-03-16|1502.32
#2022-03-17|1507.06
#2022-03-18|1526.40
#2022-03-21|1500.73
#2022-03-22|1515.92
#2022-03-23|1497.14
#2022-03-24|1523.81
#2022-03-25|1520.24
#2022-03-28|1525.97
#2022-03-29|1571.54
#2022-03-30|1561.35
#2022-03-31|1556.42
#2022-04-01|1555.69
#2022-04-04|1557.16
#2022-04-05|1536.97
#2022-04-06|1502.34
#2022-04-07|1493.00
#2022-04-08|1477.02
#2022-04-11|1472.96
#2022-04-12|1475.34
#2022-04-13|1515.75
#2022-04-14|1525.07
#2022-04-15|1523.97
#2022-04-18|1514.31
#2022-04-19|1538.99
#2022-04-20|1541.81
#2022-04-21|1527.40
#2022-04-22|1496.39
#2022-04-25|1503.04
#2022-04-26|1462.49
#2022-04-27|1467.83
#2022-04-28|1492.63
#2022-04-29|1464.56
#2022-05-02|1462.92
#2022-05-03|1445.83
#2022-05-04|1473.58
#2022-05-05|1432.68
#2022-05-06|1410.52
#2022-05-09|1337.45
#2022-05-10|1338.27
#2022-05-11|1327.51
#2022-05-12|1313.43
#2022-05-13|1357.65
#2022-05-16|1339.00
#2022-05-17|1363.46
#2022-05-18|1318.57
#2022-05-19|1324.81
#2022-05-20|1333.59
#2022-05-23|1344.04
#2022-05-24|1316.19
#2022-05-25|1341.11
#2022-05-26|1384.78
#2022-05-27|1416.38
#2022-05-30|1422.76
#2022-05-31|1415.25
#2022-06-01|1392.23
#2022-06-02|1419.83
#2022-06-03|1405.29
#2022-06-06|1414.69
#2022-06-07|1416.07
#2022-06-08|1404.14
#2022-06-09|1373.74
#2022-06-10|1319.93
#2022-06-13|1260.05
#2022-06-14|1251.32
#2022-06-15|1269.01
#2022-06-16|1217.67
#2022-06-17|1232.00
#2022-06-20|1238.70
#2022-06-21|1248.76
#2022-06-22|1241.85
#2022-06-23|1239.38
#2022-06-24|1286.47
#2022-06-27|1284.70
#2022-06-28|1267.20
#2022-06-29|1255.33
#2022-06-30|1241.81
#2022-07-01|1259.84
#2022-07-04|1261.02
#2022-07-05|1266.37
#2022-07-06|1252.63
#2022-07-07|1270.58
#2022-07-08|1265.45
#2022-07-11|1242.97
#2022-07-12|1250.03
#2022-07-13|1252.91
#2022-07-14|1241.40
#2022-07-15|1263.78
#2022-07-18|1276.57
#2022-07-19|1310.04
#2022-07-20|1325.17
#2022-07-21|1315.32
#2022-07-22|1310.45
#2022-07-25|1304.57
#2022-07-26|1293.43
#2022-07-27|1332.72
#2022-07-28|1347.31
#2022-07-29|1353.84
#2022-08-01|1360.44
#2022-08-02|1357.50
#2022-08-03|1373.84
#2022-08-04|1378.10
#2022-08-05|1368.89
#2022-08-08|1374.43
#2022-08-09|1367.18
#2022-08-10|1394.75
#2022-08-11|1400.04
#2022-08-12|1421.97
#2022-08-15|1430.93
#2022-08-16|1439.16
#2022-08-17|1423.02
#2022-08-18|1422.82
#2022-08-19|1391.03
#2022-08-22|1359.23
#2022-08-23|1362.79
#2022-08-24|1372.15
#2022-08-25|1389.38
#2022-08-26|1350.06
#2022-08-29|1340.70
#2022-08-30|1330.42
#2022-08-31|1331.77
#2022-09-01|1326.56
#2022-09-02|1322.95
#2022-09-05|1317.36
#2022-09-06|1313.27
#2022-09-07|1342.39
#2022-09-08|1357.60
#2022-09-09|1377.84
#2022-09-12|1395.23
#2022-09-13|1357.37
#2022-09-14|1377.01
#2022-09-15|1375.95
#2022-09-16|1351.94
#2022-09-19|1360.93
#2022-09-20|1353.96
#2022-09-21|1313.73
#2022-09-22|1270.67
#2022-09-23|1246.18
#2022-09-26|1241.60
#2022-09-27|1243.57
#2022-09-28|1263.56
#2022-09-29|1245.04
#2022-09-30|1224.35
#2022-10-03|1237.20
#2022-10-04|1288.37
#2022-10-05|1290.70
#2022-10-06|1278.27
#2022-10-07|1258.17
#2022-10-10|1245.91
#2022-10-11|1235.41
#2022-10-12|1247.92
#2022-10-13|1269.40
#2022-10-14|1256.84
#2022-10-17|1285.84
#2022-10-18|1303.74
#2022-10-19|1295.62
#2022-10-20|1291.84
#2022-10-21|1309.11
#2022-10-24|1301.95
#2022-10-25|1324.47
#2022-10-26|1324.63
#2022-10-27|1333.10
#2022-10-28|1357.65
#2022-10-31|1353.85
#2022-11-01|1362.11
#2022-11-02|1328.94
#2022-11-03|1323.47
#2022-11-04|1353.26
#2022-11-07|1354.21
#2022-11-08|1370.05
#2022-11-09|1355.81
#2022-11-10|1406.09
#2022-11-11|1428.35
#2022-11-14|1416.61
#2022-11-15|1426.70
#2022-11-16|1419.75
#2022-11-17|1408.73
#2022-11-18|1414.23
#2022-11-21|1404.32
#2022-11-22|1413.77
#2022-11-23|1422.85
#2022-11-24|1427.10
#2022-11-25|1431.73
#2022-11-28|1420.28
#2022-11-29|1430.14
#2022-11-30|1460.06
#2022-12-01|1468.46
#2022-12-02|1469.56
#2022-12-05|1461.50
#2022-12-06|1445.74
#2022-12-07|1427.21
#2022-12-08|1447.91
#2022-12-09|1445.13
#2022-12-12|1459.94
#2022-12-13|1458.18
#2022-12-14|1451.70
#2022-12-15|1423.59
#2022-12-16|1405.10
#2022-12-19|1386.76
#2022-12-20|1389.81
#2022-12-21|1396.54
#2022-12-22|1382.37
#2022-12-23|1386.83
#2022-12-26|1387.76
#2022-12-27|1388.02
#2022-12-28|1371.93
#2022-12-29|1387.75
#2022-12-30|1386.67
#2023-01-02|1387.84
#2023-01-03|1391.65
#2023-01-04|1421.71
#2023-01-05|1419.85
#2023-01-06|1446.09
#2023-01-09|1456.44
#2023-01-10|1467.67
#2023-01-11|1477.57
#2023-01-12|1492.38
#2023-01-13|1511.37
#2023-01-16|1511.33
#2023-01-17|1518.27
#2023-01-18|1502.38
#2023-01-19|1496.94
#2023-01-20|1522.10
#2023-01-23|1536.89
#2023-01-24|1542.34
#2023-01-25|1550.66
#2023-01-26|1562.71
#2023-01-27|1566.69
#2023-01-30|1548.37
#2023-01-31|1556.49
#2023-02-01|1568.82
#2023-02-02|1579.07
#2023-02-03|1566.83
#2023-02-06|1563.83
#2023-02-07|1571.72
#2023-02-08|1558.19
#2023-02-09|1555.69
#2023-02-10|1530.95
#2023-02-13|1554.50
#2023-02-14|1568.58
#2023-02-15|1582.43
#2023-02-16|1570.41
#2023-02-17|1563.63
#2023-02-20|1563.71
#2023-02-21|1542.71
#2023-02-22|1537.95
#2023-02-23|1532.77
#2023-02-24|1512.56
#2023-02-27|1526.51
#2023-02-28|1528.04
#2023-03-01|1530.29
#2023-03-02|1542.40
#2023-03-03|1559.54
#2023-03-06|1566.99
#2023-03-07|1552.81
#2023-03-08|1548.83
#2023-03-09|1518.57
#2023-03-10|1502.16
#2023-03-13|1485.21
#2023-03-14|1491.57
#2023-03-15|1467.72
#2023-03-16|1490.26
#2023-03-17|1478.50
#2023-03-20|1489.20
#2023-03-21|1512.31
#2023-03-22|1498.96
#2023-03-23|1497.45
#2023-03-24|1484.30
#2023-03-27|1491.12
#2023-03-28|1499.71
#2023-03-29|1518.48
#2023-03-30|1534.71
#2023-03-31|1557.39
#2023-04-03|1560.29
#2023-04-04|1555.39
#2023-04-05|1545.76
#2023-04-06|1542.55
#2023-04-07|1544.04
#2023-04-10|1547.04
#2023-04-11|1559.48
#2023-04-12|1545.40
#2023-04-13|1566.02
#2023-04-14|1566.32
#2023-04-17|1579.13
#2023-04-18|1593.59
#2023-04-19|1597.12
#2023-04-20|1592.48
#2023-04-21|1595.59
#2023-04-24|1598.23
#2023-04-25|1579.51
#2023-04-26|1578.84
#2023-04-27|1592.71
#2023-04-28|1613.27
#2023-05-01|1621.92
#2023-05-02|1624.96
#2023-05-03|1598.19
#2023-05-04|1584.02
#2023-05-05|1600.06
#2023-05-08|1609.75
#2023-05-09|1610.78
#2023-05-10|1600.56
#2023-05-11|1593.79
#2023-05-12|1587.89
#2023-05-15|1597.22
#2023-05-16|1592.22
#2023-05-17|1608.46
#2023-05-18|1625.16
#2023-05-19|1617.21
#2023-05-22|1607.40
#2023-05-23|1579.83
#2023-05-24|1562.55
#2023-05-25|1562.56
#2023-05-26|1569.24
#2023-05-29|1569.23
#2023-05-30|1559.36
#2023-05-31|1555.11
#2023-06-01|1570.65
#2023-06-02|1604.37
#2023-06-05|1605.79
#2023-06-06|1609.19
#2023-06-07|1600.70
#2023-06-08|1608.95
#2023-06-09|1610.36
#2023-06-12|1628.38
#2023-06-13|1642.18
#2023-06-14|1645.47
#2023-06-15|1655.93
#2023-06-16|1656.69
#2023-06-19|1652.61
#2023-06-20|1645.81
#2023-06-21|1650.27
#2023-06-22|1644.09
#2023-06-23|1619.52
#2023-06-26|1616.28
#2023-06-27|1646.17
#2023-06-28|1654.76
#2023-06-29|1657.24
#2023-06-30|1676.07
#2023-07-03|1681.28
#2023-07-04|1681.99
#2023-07-05|1671.99
#2023-07-06|1645.64
#2023-07-07|1653.58
#2023-07-10|1680.79
#2023-07-11|1695.67
#2023-07-12|1703.30
#2023-07-13|1715.27
#2023-07-14|1710.67
#2023-07-17|1716.83
#2023-07-18|1723.47
#2023-07-19|1719.46
#2023-07-20|1713.05
#2023-07-21|1718.79
#2023-07-24|1709.38
#2023-07-25|1707.54
#2023-07-26|1712.17
#2023-07-27|1709.99
#2023-07-28|1720.05
#2023-07-31|1723.84
#2023-08-01|1707.02
#2023-08-02|1684.36
#2023-08-03|1669.32
#2023-08-04|1680.46
#2023-08-07|1703.97
#2023-08-08|1696.57
#2023-08-09|1686.85
#2023-08-10|1696.25
#2023-08-11|1685.63
#2023-08-14|1681.59
#2023-08-15|1667.24
#2023-08-16|1653.22
#2023-08-17|1627.30
#2023-08-18|1615.68
#2023-08-21|1610.68
#2023-08-22|1617.75
#2023-08-23|1626.16
#2023-08-24|1613.56
#2023-08-25|1614.02
#2023-08-28|1623.31
#2023-08-29|1642.66
#2023-08-30|1645.57
#2023-08-31|1639.25
#2023-09-01|1643.76
#2023-09-04|1646.87
#2023-09-05|1633.06
#2023-09-06|1623.44
#2023-09-07|1617.33
#2023-09-08|1625.37
#2023-09-11|1629.49
#2023-09-12|1631.17
#2023-09-13|1621.17
#2023-09-14|1637.42
#2023-09-15|1623.51
#2023-09-18|1616.67
#2023-09-19|1606.56
#2023-09-20|1600.46
#2023-09-21|1565.80
#2023-09-22|1564.70
#2023-09-25|1551.48
#2023-09-26|1540.89
#2023-09-27|1538.40
#2023-09-28|1548.58
#2023-09-29|1544.45
#2023-10-02|1532.75
#2023-10-03|1498.86
#2023-10-04|1508.09
#2023-10-05|1507.74
#2023-10-06|1510.11
#2023-10-09|1501.48
#2023-10-10|1522.95
#2023-10-11|1520.40
#2023-10-12|1500.98
#2023-10-13|1479.93
#2023-10-16|1492.42
#2023-10-17|1500.88
#2023-10-18|1481.16
#2023-10-19|1472.06
#2023-10-20|1457.70
#2023-10-23|1464.87
#2023-10-24|1478.19
#2023-10-25|1468.70
#2023-10-26|1453.12
#2023-10-27|1453.67
#2023-10-30|1472.06
#2023-10-31|1474.13
#2023-11-01|1475.62
#2023-11-02|1510.73
#2023-11-03|1547.66
#2023-11-06|1557.27
#2023-11-07|1559.32
#2023-11-08|1559.56
#2023-11-09|1550.04
#2023-11-10|1560.86
#2023-11-13|1568.37
#2023-11-14|1603.02
#2023-11-15|1608.90
#2023-11-16|1614.52
#2023-11-17|1622.68
#2023-11-20|1631.99
#2023-11-21|1627.21
#2023-11-22|1632.14
#2023-11-23|1632.83
#2023-11-24|1628.40
#2023-11-27|1623.27
#2023-11-28|1619.34
#2023-11-29|1610.71
#2023-11-30|1615.63
#2023-12-01|1642.30
#2023-12-04|1638.24
#2023-12-05|1625.73
#2023-12-06|1639.86
#2023-12-07|1654.43
#2023-12-08|1661.52
#2023-12-11|1679.62
#2023-12-12|1690.38
#2023-12-13|1701.55
#2023-12-14|1711.56
#2023-12-15|1707.43
#2023-12-18|1709.35
#2023-12-19|1723.81
#2023-12-20|1701.46
#2023-12-21|1720.40
#2023-12-22|1721.19
#2023-12-25|1721.72
#2023-12-26|1722.60
#2023-12-27|1723.89
#2023-12-28|1730.44
#2023-12-29|1727.47
#2024-01-01|1727.42
#2024-01-02|1708.58
#2024-01-03|1682.88
#2024-01-04|1683.69
#2024-01-05|1689.91
#2024-01-08|1708.82
#2024-01-09|1704.31
#2024-01-10|1710.87
#2024-01-11|1711.06
#2024-01-12|1696.66
#2024-01-15|1695.89
#2024-01-16|1691.84
#2024-01-17|1683.98
#2024-01-18|1712.96
#2024-01-19|1728.00
#2024-01-22|1720.58
#2024-01-23|1722.14
#2024-01-24|1728.13
#2024-01-25|1736.88
#2024-01-26|1734.31
#2024-01-29|1752.39
#2024-01-30|1749.03
#2024-01-31|1735.54
#2024-02-01|1757.29
#2024-02-02|1756.14
#2024-02-05|1734.52
#2024-02-06|1747.73
#2024-02-07|1761.84
#2024-02-08|1780.65
#2024-02-09|1771.61
#2024-02-12|1776.57
#2024-02-13|1750.57
#2024-02-14|1759.09
#2024-02-15|1777.76
#2024-02-16|1774.67
#2024-02-19|1776.15
#2024-02-20|1772.19
#2024-02-21|1776.66
#2024-02-22|1806.06
#2024-02-23|1796.14
#2024-02-26|1787.01
#2024-02-27|1789.15
#2024-02-28|1786.87
#2024-02-29|1797.52
#2024-03-01|1792.78
#2024-03-04|1781.71
#2024-03-05|1777.17
#2024-03-06|1784.20
#2024-03-07|1787.46
#2024-03-08|1790.31
#2024-03-11|1791.38
#2024-03-12|1800.30
#2024-03-13|1791.04
#2024-03-14|1782.19
#2024-03-15|1763.88
#2024-03-18|1771.21
#2024-03-19|1781.78
#2024-03-20|1803.46
#2024-03-21|1813.47
#2024-03-22|1805.15
#2024-03-25|1799.05
#2024-03-26|1806.58
#2024-03-27|1813.78
#2024-03-28|1809.81
#2024-03-29|1810.54
#2024-04-01|1804.20
#2024-04-02|1785.54
#2024-04-03|1786.85
#2024-04-04|1764.56
#2024-04-05|1770.12
#2024-04-08|1776.69
#2024-04-09|1780.04
#2024-04-10|1768.90
#2024-04-11|1773.64
#2024-04-12|1743.28
#2024-04-15|1730.23
#2024-04-16|1719.67
#2024-04-17|1717.85
#2024-04-18|1721.54
#2024-04-19|1712.89
#2024-04-22|1731.80
#2024-04-23|1754.12
#2024-04-24|1757.92
#2024-04-25|1756.73
#2024-04-26|1760.86
#2024-04-29|1764.60
#2024-04-30|1740.73
#2024-05-01|1710.33
#2024-05-02|1722.10
#2024-05-03|1727.36
#2024-05-06|1742.19
#2024-05-07|1732.91
#2024-05-08|1734.39
#2024-05-09|1741.01
#2024-05-10|1754.37
#2024-05-13|1750.94
#2024-05-14|1749.44
#2024-05-15|1756.07
#2024-05-16|1759.80
#2024-05-17|1762.00
#2024-05-20|1765.89
#2024-05-21|1758.97
#2024-05-22|1752.15
#2024-05-23|1719.84
#2024-05-24|1727.75
#2024-05-27|1730.72
#2024-05-28|1714.24
#2024-05-29|1683.05
#2024-05-30|1692.15
#2024-05-31|1711.85
#2024-06-03|1725.41
#2024-06-04|1734.44
#2024-06-05|1739.26
#2024-06-06|1741.63
#2024-06-07|1731.18
#2024-06-10|1726.77
#2024-06-11|1718.79
#2024-06-12|1735.33
#2024-06-13|1731.54
#2024-06-14|1717.06
#2024-06-17|1739.82
#2024-06-18|1742.04
#2024-06-19|1744.79
#2024-06-20|1739.25
#2024-06-21|1745.87
#2024-06-24|1746.40
#2024-06-25|1750.19
#2024-06-26|1742.83
#2024-06-27|1740.22
#2024-06-28|1734.94
#2024-07-01|1712.69
#2024-07-02|1709.91
#2024-07-03|1718.89
#2024-07-04|1723.21
#2024-07-05|1720.78
#2024-07-08|1712.72
#2024-07-09|1702.16
#2024-07-10|1714.50
#2024-07-11|1718.84
#2024-07-12|1735.02
#2024-07-15|1730.97
#2024-07-16|1757.59
#2024-07-17|1738.47
#2024-07-18|1712.53
#2024-07-19|1715.14
#2024-07-22|1708.17
#2024-07-23|1701.29
#2024-07-24|1670.60
#2024-07-25|1649.66
#2024-07-26|1659.07
#2024-07-29|1679.06
#2024-07-30|1685.18
#2024-07-31|1686.70
#2024-08-01|1654.04
#2024-08-02|1617.69
#2024-08-05|1583.54
#2024-08-06|1613.80
#2024-08-07|1593.75
#2024-08-08|1616.07
#2024-08-09|1622.27
#2024-08-12|1620.33
#2024-08-13|1656.87
#2024-08-14|1660.63
#2024-08-15|1687.44
#2024-08-16|1690.41
#2024-08-19|1709.45
#2024-08-20|1706.07
#2024-08-21|1720.89
#2024-08-22|1719.13
#2024-08-23|1736.52
#2024-08-26|1737.33
#2024-08-27|1759.14
#2024-08-28|1745.31
#2024-08-29|1747.82
#2024-08-30|1756.25
#2024-09-02|1755.37
#2024-09-03|1732.81
#2024-09-04|1732.59
#2024-09-05|1733.75
#2024-09-06|1726.11
#2024-09-09|1741.65
#2024-09-10|1741.33
#2024-09-11|1754.92
#2024-09-12|1771.21
#2024-09-13|1784.41
#2024-09-16|1792.29
#2024-09-17|1807.83
#2024-09-18|1801.33
#2024-09-19|1827.95
#2024-09-20|1829.93
#2024-09-23|1834.98
#2024-09-24|1848.77
#2024-09-25|1849.57
#2024-09-26|1885.28
#2024-09-27|1892.51
#2024-09-30|1882.19
#2024-10-01|1865.47
#2024-10-02|1865.48
#2024-10-03|1853.85
#2024-10-04|1880.75
#2024-10-07|1875.28
#2024-10-08|1875.27
#2024-10-09|1889.70
#2024-10-10|1887.03
#2024-10-11|1900.29
#2024-10-14|1901.66
#2024-10-15|1904.85
#2024-10-16|1912.64
#2024-10-17|1915.83
#2024-10-18|1928.24
#2024-10-21|1920.91
#2024-10-22|1922.15
#2024-10-23|1893.30
#2024-10-24|1902.68
#2024-10-25|1895.84
#2024-10-28|1915.69
#2024-10-29|1922.40
#2024-10-30|1909.64
#2024-10-31|1907.11
#2024-11-01|1924.44
#2024-11-04|1915.65
#2024-11-05|1938.06
#2024-11-06|1973.80
#2024-11-07|1981.91
#2024-11-08|1991.89
#2024-11-11|2016.12
#2024-11-12|1999.05
#2024-11-13|1996.41
#2024-11-14|1994.15
#2024-11-15|1976.61
#2024-11-18|1985.96
#2024-11-19|1987.95
#2024-11-20|1989.06
#2024-11-21|2006.33
#2024-11-22|2017.20
#2024-11-25|2034.63
#2024-11-26|2037.62
#2024-11-27|2036.76
#2024-11-28|2035.89
#2024-11-29|2042.97
#2024-12-02|2039.66
#2024-12-03|2044.15
#2024-12-04|2063.29
#2024-12-05|2075.75
#2024-12-06|2080.16
#2024-12-09|2060.19
#2024-12-10|2057.34
#2024-12-11|2065.13
#2024-12-12|2060.84
#2024-12-13|2040.26
#2024-12-16|2025.85
#2024-12-17|2020.87
#2024-12-18|1969.55
#2024-12-19|1970.34
#2024-12-20|1991.94
#2024-12-23|1987.26
#2024-12-24|2004.43
#2024-12-25|2004.26
#2024-12-26|2004.98
#2024-12-27|1994.06
#2024-12-30|1972.49
#2024-12-31|1970.43
#2025-01-01|1970.50
#2025-01-02|1963.24
#2025-01-03|1966.13
#2025-01-06|1963.14
#2025-01-07|1947.07
#2025-01-08|1945.79
#2025-01-09|1942.97
#2025-01-10|1926.80
#2025-01-13|1923.99
#2025-01-14|1935.69
#2025-01-15|1944.72
#2025-01-16|1950.27
#2025-01-17|1960.79
#2025-01-20|1967.22
#2025-01-21|1970.49
#2025-01-22|1957.16
#2025-01-23|1973.20
#2025-01-24|1972.43
#2025-01-27|1990.86
#2025-01-28|2007.72
#2025-01-29|2027.38
#2025-01-30|2045.92
#2025-01-31|2026.08
#2025-02-03|2015.84
#2025-02-04|2029.97
#2025-02-05|2028.25
#2025-02-06|2054.20
#2025-02-07|2058.96
#2025-02-10|2068.27
#2025-02-11|2046.31
#2025-02-12|2065.64
#2025-02-13|2077.14
#2025-02-14|2100.26
#2025-02-17|2099.56
#2025-02-18|2094.69
#2025-02-19|2081.86
#2025-02-20|2061.91
#2025-02-21|2021.10
#2025-02-24|2033.99
#2025-02-25|2025.31
#2025-02-26|2030.73
#2025-02-27|2017.97
#2025-02-28|2031.56
#2025-03-03|2019.83
#2025-03-04|1988.22
#2025-03-05|2012.19
#2025-03-06|1965.86
#2025-03-07|1967.44
#2025-03-10|1916.41
#2025-03-11|1878.04
#2025-03-12|1861.94
#2025-03-13|1826.78
#2025-03-14|1866.03
#2025-03-17|1894.31
#2025-03-18|1871.97
#2025-03-19|1901.66
#2025-03-20|1899.04
#2025-03-21|1886.37
#2025-03-24|1912.25
#2025-03-25|1913.43
#2025-03-26|1916.50
#2025-03-27|1907.50
#2025-03-28|1862.73
#2025-03-31|1855.06
#2025-04-01|1865.39
#2025-04-02|1879.45
#2025-04-03|1794.60
#2025-04-04|1713.86
#2025-04-07|1677.31
#2025-04-08|1674.89
#2025-04-09|1796.54
#2025-04-10|1767.56
#2025-04-11|1781.85
#2025-04-14|1790.75
#2025-04-15|1790.93
#2025-04-16|1769.76
#2025-04-17|1779.61
#2025-04-18|1780.13
#2025-04-21|1757.10
#2025-04-22|1794.30
#2025-04-23|1826.24
#2025-04-24|1837.66
#2025-04-25|1841.88
#2025-04-28|1851.57
#2025-04-29|1856.09
#2025-04-30|1856.12
#2025-05-01|1861.13
#2025-05-02|1902.55
#2025-05-05|1899.75
#2025-05-06|1899.75
#2025-05-07|1916.35
#2025-05-08|1920.61
#2025-05-09|1905.71
#2025-05-12|1961.01
#2025-05-13|1976.89
#2025-05-14|1973.24
#2025-05-15|1978.69
#2025-05-16|1993.47
#2025-05-19|1998.98
#2025-05-20|1978.42
#2025-05-21|1946.46
#2025-05-22|1943.52
#2025-05-23|1943.21
#2025-05-26|1946.91
#2025-05-27|1980.69
#2025-05-28|1969.38
#2025-05-29|1969.89
#2025-05-30|1972.84
#2025-06-02|1977.75
#2025-06-03|1982.97
#2025-06-04|1993.06
#2025-06-05|1989.46
#2025-06-06|2009.83
#2025-06-09|2008.58
#2025-06-10|2006.61
#2025-06-11|2007.85
#2025-06-12|1995.10
#2025-06-13|1952.00
#2025-06-16|1978.31
#2025-06-17|1954.52
#2025-06-18|1955.62
#2025-06-19|1945.49
#2025-06-20|1953.77
#2025-06-23|1961.57
#2025-06-24|1998.73
#2025-06-25|1987.46
#2025-06-26|2007.42
#2025-06-27|2035.50
#2025-06-30|2045.95
#2025-07-01|2070.00
#2025-07-02|2072.24
#2025-07-03|2080.36
#2025-07-04|2079.27
#2025-07-07|2074.30
#2025-07-08|2075.48
#2025-07-09|2078.42
#2025-07-10|2111.49
#2025-07-11|2101.75
#2025-07-14|2107.82
#2025-07-15|2083.82
#2025-07-16|2081.93
#2025-07-17|2096.97
#2025-07-18|2100.32
#2025-07-21|2090.32
#2025-07-22|2112.21
#2025-07-23|2117.30
#2025-07-24|2084.56
#2025-07-25|2095.43
#2025-07-28|2089.77
#2025-07-29|2069.94
#2025-07-30|2069.82
#2025-07-31|2040.90
#2025-08-01|2012.90
#2025-08-04|2038.67
#2025-08-05|2026.31
#2025-08-06|2044.34
#2025-08-07|2039.90
#2025-08-08|2023.94
#2025-08-11|2015.72
#2025-08-12|2056.45
#2025-08-13|2077.44
#2025-08-14|2075.43
#2025-08-15|2081.39
#2025-08-18|2092.93
#2025-08-19|2101.50
#2025-08-20|2094.10
#2025-08-21|2088.86
#2025-08-22|2127.18
#2025-08-25|2115.33
#2025-08-26|2117.65
#2025-08-27|2117.95
#2025-08-28|2133.39
#2025-08-29|2128.27
#2025-09-01|2127.61
#2025-09-02|2111.30
#2025-09-03|2109.33
#2025-09-04|2108.68
#2025-09-05|2099.17
#2025-09-08|2100.42
#2025-09-09|2092.32
#2025-09-10|2076.14
#2025-09-11|2091.28
#2025-09-12|2070.34
#2025-09-15|2065.10
#2025-09-16|2065.00
#2025-09-17|2069.69
#2025-09-18|2056.07
#2025-09-19|2061.16
#2025-09-22|2059.95
#2025-09-23|2060.24
#2025-09-24|2052.73
#2025-09-25|2044.32
#2025-09-26|2052.42
#2025-09-29|2056.07
#2025-09-30|2030.87
#2025-10-01|2021.17
#2025-10-02|2029.90
#2025-10-03|2029.96
#2025-10-06|2019.40
#2025-10-07|1995.05
#2025-10-08|1984.80
#2025-10-09|1990.51
#2025-10-10|1970.19
#2025-10-13|1986.67
#2025-10-14|2008.79
#2025-10-15|2008.19
#2025-10-16|1989.94
#2025-10-17|2000.43
#2025-10-20|2013.50
#2025-10-21|2033.90
#2025-10-22|2032.65
#2025-10-23|2012.38
#2025-10-24|2019.06
#2025-10-27|2032.37
#2025-10-28|1997.78
#2025-10-29|1979.13
#2025-10-30|1954.02
#2025-10-31|1939.73
#2025-11-03|1942.58
#2025-11-04|1924.15
#2025-11-05|1940.02
#2025-11-06|1925.85
#2025-11-07|1948.49
#2025-11-10|1960.64
#2025-11-11|1977.60
#2025-11-12|1993.93
#2025-11-13|1972.71
#2025-11-14|1958.12
#2025-11-17|1912.61
#2025-11-18|1909.14
#2025-11-19|1907.39
#2025-11-20|1890.76
#2025-11-21|1935.20
#2025-11-24|1933.86
#2025-11-25|1975.86
#2025-11-26|1989.93
#2025-11-27|1991.32
#2025-11-28|1994.51
#2025-12-01|1982.89
#2025-12-02|1990.04
#2025-12-03|2003.56
#2025-12-04|1992.67
#2025-12-05|2001.10
#2025-12-08|1988.63
#2025-12-09|1983.85
#2025-12-10|2002.87
#2025-12-11|2026.72
#2025-12-12|2044.07
#2025-12-15|2070.05
#2025-12-16|2060.76
#2025-12-17|2065.59
#2025-12-18|2077.59
#2025-12-19|2089.36
#2025-12-22|2099.91
#2025-12-23|2083.98
#2025-12-24|2089.22
#2025-12-25|2089.73
#2025-12-26|2084.52
#2025-12-29|2071.51
#2025-12-30|2069.29
#2025-12-31|2054.47
#2026-01-01|2054.63
#2026-01-02|2072.44
#2026-01-05|2076.71
#2026-01-06|2105.15
#2026-01-07|2101.88
#2026-01-08|2117.50
#2026-01-09|2121.01
#2026-01-12|2110.66
#2026-01-13|2098.68
#2026-01-14|2077.02
#2026-01-15|2080.12
#2026-01-16|2060.47
#2026-01-19|2061.29
#2026-01-20|2030.26
#2026-01-21|2056.75
#2026-01-22|2064.76
#2026-01-23|2060.03
#2026-01-26|2063.68
#2026-01-27|2057.87
#2026-01-28|2048.38
#2026-01-29|2068.26
#2026-01-30|2043.32
#2026-02-02|2072.88
#2026-02-03|2049.19
#2026-02-04|2068.88
#2026-02-05|2047.24
#2026-02-06|2087.76
#2026-02-09|2083.26
#2026-02-10|2090.70
#2026-02-11|2073.55
#2026-02-12|2054.77
#2026-02-13|2030.41
#2026-02-16|2031.74
#2026-02-17|2052.12
#2026-02-18|2065.24
#2026-02-19|2030.36
#2026-02-20|2041.58
#2026-02-23|2008.84
#2026-02-24|2027.55
#2026-02-25|2047.79
#2026-02-26|2073.54
#2026-02-27|2053.39
#2026-03-02|2000.20
#2026-03-03|1987.27
#2026-03-04|1989.38
#2026-03-05|1992.81
#2026-03-06|1972.30
#2026-03-09|1973.26
#2026-03-10|1968.79
#2026-03-11|1961.06
#2026-03-12|1920.18
#2026-03-13|1915.99
#2026-03-16|1936.57
#2026-03-17|1959.49
#2026-03-18|1927.07
#2026-03-19|1912.67
#2026-03-20|1891.13
#2026-03-23|1913.85
#2026-03-24|1906.94
#2026-03-25|1919.15
#2026-03-26|1897.28
#2026-03-27|1849.30
#2026-03-30|1844.72
#2026-03-31|1884.05
#2026-04-01|1907.84
#2026-04-02|1902.04