Table Data - Nasdaq Global Travel and Leisure Large Mid Cap Total Return Index
| Title | Nasdaq Global Travel and Leisure Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQG4050LMT |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:51 PM CDT |
| Notes | For more information about this series, see: NQG4050LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 345.82 |
| 2001-04-02 | 341.84 |
| 2001-04-03 | 337.92 |
| 2001-04-04 | 340.82 |
| 2001-04-05 | 346.43 |
| 2001-04-06 | 342.97 |
| 2001-04-09 | 344.85 |
| 2001-04-10 | 349.52 |
| 2001-04-11 | 348.88 |
| 2001-04-12 | 351.22 |
| 2001-04-13 | . |
| 2001-04-16 | 349.75 |
| 2001-04-17 | 350.55 |
| 2001-04-18 | 361.50 |
| 2001-04-19 | 365.88 |
| 2001-04-20 | 363.42 |
| 2001-04-23 | 364.95 |
| 2001-04-24 | 363.39 |
| 2001-04-25 | 363.80 |
| 2001-04-26 | 365.32 |
| 2001-04-27 | 366.46 |
| 2001-04-30 | 370.23 |
| 2001-05-01 | 374.37 |
| 2001-05-02 | 375.89 |
| 2001-05-03 | 372.25 |
| 2001-05-04 | 372.81 |
| 2001-05-07 | 372.76 |
| 2001-05-08 | 369.55 |
| 2001-05-09 | 368.99 |
| 2001-05-10 | 367.06 |
| 2001-05-11 | 367.27 |
| 2001-05-14 | 365.93 |
| 2001-05-15 | 367.26 |
| 2001-05-16 | 369.98 |
| 2001-05-17 | 376.36 |
| 2001-05-18 | 378.38 |
| 2001-05-21 | 382.16 |
| 2001-05-22 | 385.48 |
| 2001-05-23 | 384.32 |
| 2001-05-24 | 384.92 |
| 2001-05-25 | 382.78 |
| 2001-05-28 | . |
| 2001-05-29 | 384.60 |
| 2001-05-30 | 381.60 |
| 2001-05-31 | 381.73 |
| 2001-06-01 | 378.97 |
| 2001-06-04 | 378.46 |
| 2001-06-05 | 378.68 |
| 2001-06-06 | 376.16 |
| 2001-06-07 | 375.23 |
| 2001-06-08 | 373.11 |
| 2001-06-11 | 370.35 |
| 2001-06-12 | 368.27 |
| 2001-06-13 | 368.72 |
| 2001-06-14 | 367.15 |
| 2001-06-15 | 364.86 |
| 2001-06-18 | 366.46 |
| 2001-06-19 | 365.14 |
| 2001-06-20 | 364.82 |
| 2001-06-21 | 370.84 |
| 2001-06-22 | 369.49 |
| 2001-06-25 | 366.72 |
| 2001-06-26 | 365.98 |
| 2001-06-27 | 366.81 |
| 2001-06-28 | 369.62 |
| 2001-06-29 | 373.92 |
| 2001-07-02 | 375.94 |
| 2001-07-03 | 374.78 |
| 2001-07-04 | . |
| 2001-07-05 | 373.35 |
| 2001-07-06 | 365.83 |
| 2001-07-09 | 366.94 |
| 2001-07-10 | 366.22 |
| 2001-07-11 | 366.88 |
| 2001-07-12 | 371.99 |
| 2001-07-13 | 373.29 |
| 2001-07-16 | 373.04 |
| 2001-07-17 | 374.15 |
| 2001-07-18 | 373.07 |
| 2001-07-19 | 375.07 |
| 2001-07-20 | 374.26 |
| 2001-07-23 | 370.14 |
| 2001-07-24 | 369.15 |
| 2001-07-25 | 374.08 |
| 2001-07-26 | 373.02 |
| 2001-07-27 | 372.07 |
| 2001-07-30 | 373.72 |
| 2001-07-31 | 375.07 |
| 2001-08-01 | 375.92 |
| 2001-08-02 | 376.76 |
| 2001-08-03 | 375.41 |
| 2001-08-06 | 373.52 |
| 2001-08-07 | 372.40 |
| 2001-08-08 | 370.13 |
| 2001-08-09 | 368.43 |
| 2001-08-10 | 370.05 |
| 2001-08-13 | 369.98 |
| 2001-08-14 | 371.92 |
| 2001-08-15 | 372.58 |
| 2001-08-16 | 375.86 |
| 2001-08-17 | 374.53 |
| 2001-08-20 | 374.88 |
| 2001-08-21 | 375.06 |
| 2001-08-22 | 377.30 |
| 2001-08-23 | 381.50 |
| 2001-08-24 | 383.74 |
| 2001-08-27 | 383.38 |
| 2001-08-28 | 378.02 |
| 2001-08-29 | 374.87 |
| 2001-08-30 | 370.31 |
| 2001-08-31 | 370.31 |
| 2001-09-03 | . |
| 2001-09-04 | 370.84 |
| 2001-09-05 | 367.82 |
| 2001-09-06 | 361.26 |
| 2001-09-07 | 355.92 |
| 2001-09-10 | 351.08 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 300.51 |
| 2001-09-18 | 299.88 |
| 2001-09-19 | 296.02 |
| 2001-09-20 | 286.21 |
| 2001-09-21 | 282.92 |
| 2001-09-24 | 289.05 |
| 2001-09-25 | 293.04 |
| 2001-09-26 | 293.20 |
| 2001-09-27 | 293.70 |
| 2001-09-28 | 302.57 |
| 2001-10-01 | 301.22 |
| 2001-10-02 | 302.94 |
| 2001-10-03 | 309.28 |
| 2001-10-04 | 312.49 |
| 2001-10-05 | 314.96 |
| 2001-10-08 | 309.80 |
| 2001-10-09 | 306.41 |
| 2001-10-10 | 314.09 |
| 2001-10-11 | 319.91 |
| 2001-10-12 | 317.33 |
| 2001-10-15 | 314.62 |
| 2001-10-16 | 316.08 |
| 2001-10-17 | 313.62 |
| 2001-10-18 | 310.49 |
| 2001-10-19 | 307.74 |
| 2001-10-22 | 309.74 |
| 2001-10-23 | 312.95 |
| 2001-10-24 | 314.67 |
| 2001-10-25 | 316.68 |
| 2001-10-26 | 318.45 |
| 2001-10-29 | 311.13 |
| 2001-10-30 | 306.87 |
| 2001-10-31 | 308.93 |
| 2001-11-01 | 311.30 |
| 2001-11-02 | 311.88 |
| 2001-11-05 | 313.90 |
| 2001-11-06 | 316.38 |
| 2001-11-07 | 318.12 |
| 2001-11-08 | 320.86 |
| 2001-11-09 | 319.78 |
| 2001-11-12 | 316.30 |
| 2001-11-13 | 321.29 |
| 2001-11-14 | 325.13 |
| 2001-11-15 | 331.21 |
| 2001-11-16 | 328.07 |
| 2001-11-19 | 328.35 |
| 2001-11-20 | 327.22 |
| 2001-11-21 | 326.20 |
| 2001-11-22 | . |
| 2001-11-23 | 325.28 |
| 2001-11-26 | 328.94 |
| 2001-11-27 | 326.14 |
| 2001-11-28 | 324.26 |
| 2001-11-29 | 324.76 |
| 2001-11-30 | 328.03 |
| 2001-12-03 | 326.23 |
| 2001-12-04 | 330.38 |
| 2001-12-05 | 338.56 |
| 2001-12-06 | 339.38 |
| 2001-12-07 | 336.38 |
| 2001-12-10 | 331.91 |
| 2001-12-11 | 331.30 |
| 2001-12-12 | 332.15 |
| 2001-12-13 | 327.13 |
| 2001-12-14 | 332.30 |
| 2001-12-17 | 332.26 |
| 2001-12-18 | 335.00 |
| 2001-12-19 | 333.23 |
| 2001-12-20 | 333.11 |
| 2001-12-21 | 334.71 |
| 2001-12-24 | 333.91 |
| 2001-12-25 | . |
| 2001-12-26 | 333.91 |
| 2001-12-27 | 338.22 |
| 2001-12-28 | 340.42 |
| 2001-12-31 | 339.31 |
| 2002-01-01 | . |
| 2002-01-02 | 337.58 |
| 2002-01-03 | 341.23 |
| 2002-01-04 | 347.53 |
| 2002-01-07 | 347.49 |
| 2002-01-08 | 344.58 |
| 2002-01-09 | 340.74 |
| 2002-01-10 | 340.91 |
| 2002-01-11 | 339.04 |
| 2002-01-14 | 336.35 |
| 2002-01-15 | 338.87 |
| 2002-01-16 | 338.15 |
| 2002-01-17 | 341.90 |
| 2002-01-18 | 342.12 |
| 2002-01-21 | . |
| 2002-01-22 | 337.74 |
| 2002-01-23 | 339.60 |
| 2002-01-24 | 339.01 |
| 2002-01-25 | 336.19 |
| 2002-01-28 | 340.48 |
| 2002-01-29 | 335.34 |
| 2002-01-30 | 336.43 |
| 2002-01-31 | 341.78 |
| 2002-02-01 | 337.39 |
| 2002-02-04 | 333.73 |
| 2002-02-05 | 331.65 |
| 2002-02-06 | 328.99 |
| 2002-02-07 | 330.53 |
| 2002-02-08 | 332.77 |
| 2002-02-11 | 334.82 |
| 2002-02-12 | 334.53 |
| 2002-02-13 | 338.39 |
| 2002-02-14 | 340.31 |
| 2002-02-15 | 337.48 |
| 2002-02-18 | . |
| 2002-02-19 | 332.82 |
| 2002-02-20 | 336.79 |
| 2002-02-21 | 334.67 |
| 2002-02-22 | 335.79 |
| 2002-02-25 | 337.82 |
| 2002-02-26 | 339.76 |
| 2002-02-27 | 343.88 |
| 2002-02-28 | 343.02 |
| 2002-03-01 | 347.79 |
| 2002-03-04 | 355.77 |
| 2002-03-05 | 356.68 |
| 2002-03-06 | 361.92 |
| 2002-03-07 | 363.85 |
| 2002-03-08 | 365.91 |
| 2002-03-11 | 366.04 |
| 2002-03-12 | 361.77 |
| 2002-03-13 | 358.11 |
| 2002-03-14 | 360.78 |
| 2002-03-15 | 366.14 |
| 2002-03-18 | 366.95 |
| 2002-03-19 | 369.70 |
| 2002-03-20 | 367.96 |
| 2002-03-21 | 366.59 |
| 2002-03-22 | 363.62 |
| 2002-03-25 | 359.28 |
| 2002-03-26 | 360.15 |
| 2002-03-27 | 361.65 |
| 2002-03-28 | 363.17 |
| 2002-03-29 | . |
| 2002-04-01 | 359.17 |
| 2002-04-02 | 356.94 |
| 2002-04-03 | 355.77 |
| 2002-04-04 | 359.80 |
| 2002-04-05 | 361.61 |
| 2002-04-08 | 360.37 |
| 2002-04-09 | 361.66 |
| 2002-04-10 | 366.67 |
| 2002-04-11 | 363.42 |
| 2002-04-12 | 365.43 |
| 2002-04-15 | 365.60 |
| 2002-04-16 | 367.27 |
| 2002-04-17 | 367.47 |
| 2002-04-18 | 370.43 |
| 2002-04-19 | 370.00 |
| 2002-04-22 | 369.17 |
| 2002-04-23 | 370.17 |
| 2002-04-24 | 371.43 |
| 2002-04-25 | 371.44 |
| 2002-04-26 | 367.27 |
| 2002-04-29 | 364.33 |
| 2002-04-30 | 365.45 |
| 2002-05-01 | 367.56 |
| 2002-05-02 | 368.74 |
| 2002-05-03 | 368.47 |
| 2002-05-06 | 364.84 |
| 2002-05-07 | 363.35 |
| 2002-05-08 | 365.36 |
| 2002-05-09 | 362.37 |
| 2002-05-10 | 359.07 |
| 2002-05-13 | 362.81 |
| 2002-05-14 | 364.63 |
| 2002-05-15 | 367.93 |
| 2002-05-16 | 368.66 |
| 2002-05-17 | 369.79 |
| 2002-05-20 | 367.63 |
| 2002-05-21 | 365.85 |
| 2002-05-22 | 364.67 |
| 2002-05-23 | 364.10 |
| 2002-05-24 | 363.01 |
| 2002-05-27 | . |
| 2002-05-28 | 361.55 |
| 2002-05-29 | 362.03 |
| 2002-05-30 | 360.11 |
| 2002-05-31 | 363.32 |
| 2002-06-03 | 359.12 |
| 2002-06-04 | 357.23 |
| 2002-06-05 | 360.25 |
| 2002-06-06 | 359.00 |
| 2002-06-07 | 359.62 |
| 2002-06-10 | 361.79 |
| 2002-06-11 | 359.23 |
| 2002-06-12 | 355.31 |
| 2002-06-13 | 351.45 |
| 2002-06-14 | 344.57 |
| 2002-06-17 | 350.04 |
| 2002-06-18 | 351.35 |
| 2002-06-19 | 349.61 |
| 2002-06-20 | 349.08 |
| 2002-06-21 | 347.48 |
| 2002-06-24 | 346.07 |
| 2002-06-25 | 343.11 |
| 2002-06-26 | 339.85 |
| 2002-06-27 | 341.91 |
| 2002-06-28 | 346.56 |
| 2002-07-01 | 341.89 |
| 2002-07-02 | 335.07 |
| 2002-07-03 | 332.54 |
| 2002-07-04 | . |
| 2002-07-05 | 341.38 |
| 2002-07-08 | 342.28 |
| 2002-07-09 | 338.85 |
| 2002-07-10 | 333.36 |
| 2002-07-11 | 328.09 |
| 2002-07-12 | 328.31 |
| 2002-07-15 | 323.51 |
| 2002-07-16 | 320.53 |
| 2002-07-17 | 321.89 |
| 2002-07-18 | 317.54 |
| 2002-07-19 | 311.70 |
| 2002-07-22 | 302.92 |
| 2002-07-23 | 298.26 |
| 2002-07-24 | 303.22 |
| 2002-07-25 | 301.00 |
| 2002-07-26 | 302.93 |
| 2002-07-29 | 316.25 |
| 2002-07-30 | 316.78 |
| 2002-07-31 | 317.26 |
| 2002-08-01 | 311.59 |
| 2002-08-02 | 304.41 |
| 2002-08-05 | 299.92 |
| 2002-08-06 | 301.24 |
| 2002-08-07 | 302.47 |
| 2002-08-08 | 305.76 |
| 2002-08-09 | 308.16 |
| 2002-08-12 | 306.98 |
| 2002-08-13 | 304.17 |
| 2002-08-14 | 307.36 |
| 2002-08-15 | 316.23 |
| 2002-08-16 | 316.52 |
| 2002-08-19 | 320.99 |
| 2002-08-20 | 318.39 |
| 2002-08-21 | 321.35 |
| 2002-08-22 | 325.26 |
| 2002-08-23 | 322.17 |
| 2002-08-26 | 322.00 |
| 2002-08-27 | 321.69 |
| 2002-08-28 | 317.03 |
| 2002-08-29 | 316.11 |
| 2002-08-30 | 314.05 |
| 2002-09-02 | . |
| 2002-09-03 | 304.74 |
| 2002-09-04 | 306.00 |
| 2002-09-05 | 302.51 |
| 2002-09-06 | 304.45 |
| 2002-09-09 | 303.42 |
| 2002-09-10 | 305.54 |
| 2002-09-11 | 305.00 |
| 2002-09-12 | 299.63 |
| 2002-09-13 | 298.11 |
| 2002-09-16 | 297.70 |
| 2002-09-17 | 291.93 |
| 2002-09-18 | 289.02 |
| 2002-09-19 | 284.29 |
| 2002-09-20 | 285.89 |
| 2002-09-23 | 283.21 |
| 2002-09-24 | 279.01 |
| 2002-09-25 | 281.85 |
| 2002-09-26 | 286.08 |
| 2002-09-27 | 285.87 |
| 2002-09-30 | 280.10 |
| 2002-10-01 | 281.31 |
| 2002-10-02 | 277.46 |
| 2002-10-03 | 276.18 |
| 2002-10-04 | 274.34 |
| 2002-10-07 | 266.28 |
| 2002-10-08 | 269.24 |
| 2002-10-09 | 262.64 |
| 2002-10-10 | 263.50 |
| 2002-10-11 | 273.15 |
| 2002-10-14 | 271.50 |
| 2002-10-15 | 279.42 |
| 2002-10-16 | 276.58 |
| 2002-10-17 | 281.83 |
| 2002-10-18 | 281.11 |
| 2002-10-21 | 288.15 |
| 2002-10-22 | 287.80 |
| 2002-10-23 | 289.85 |
| 2002-10-24 | 286.18 |
| 2002-10-25 | 289.82 |
| 2002-10-28 | 288.84 |
| 2002-10-29 | 287.04 |
| 2002-10-30 | 288.36 |
| 2002-10-31 | 286.71 |
| 2002-11-01 | 289.76 |
| 2002-11-04 | 294.61 |
| 2002-11-05 | 296.01 |
| 2002-11-06 | 297.27 |
| 2002-11-07 | 295.72 |
| 2002-11-08 | 292.47 |
| 2002-11-11 | 287.77 |
| 2002-11-12 | 289.21 |
| 2002-11-13 | 287.76 |
| 2002-11-14 | 289.70 |
| 2002-11-15 | 292.88 |
| 2002-11-18 | 292.00 |
| 2002-11-19 | 289.96 |
| 2002-11-20 | 290.00 |
| 2002-11-21 | 295.94 |
| 2002-11-22 | 298.32 |
| 2002-11-25 | 298.15 |
| 2002-11-26 | 294.58 |
| 2002-11-27 | 299.34 |
| 2002-11-28 | . |
| 2002-11-29 | 300.18 |
| 2002-12-02 | 297.06 |
| 2002-12-03 | 292.24 |
| 2002-12-04 | 293.53 |
| 2002-12-05 | 292.26 |
| 2002-12-06 | 292.48 |
| 2002-12-09 | 287.89 |
| 2002-12-10 | 288.55 |
| 2002-12-11 | 288.74 |
| 2002-12-12 | 290.10 |
| 2002-12-13 | 286.48 |
| 2002-12-16 | 288.72 |
| 2002-12-17 | 285.71 |
| 2002-12-18 | 283.05 |
| 2002-12-19 | 280.46 |
| 2002-12-20 | 283.44 |
| 2002-12-23 | 281.61 |
| 2002-12-24 | 281.12 |
| 2002-12-25 | . |
| 2002-12-26 | 282.98 |
| 2002-12-27 | 280.43 |
| 2002-12-30 | 282.38 |
| 2002-12-31 | 284.16 |
| 2003-01-01 | . |
| 2003-01-02 | 289.30 |
| 2003-01-03 | 289.73 |
| 2003-01-06 | 292.45 |
| 2003-01-07 | 288.53 |
| 2003-01-08 | 284.94 |
| 2003-01-09 | 287.30 |
| 2003-01-10 | 287.36 |
| 2003-01-13 | 288.12 |
| 2003-01-14 | 289.53 |
| 2003-01-15 | 287.80 |
| 2003-01-16 | 286.26 |
| 2003-01-17 | 284.26 |
| 2003-01-20 | . |
| 2003-01-21 | 280.57 |
| 2003-01-22 | 277.57 |
| 2003-01-23 | 278.57 |
| 2003-01-24 | 277.18 |
| 2003-01-27 | 272.33 |
| 2003-01-28 | 273.39 |
| 2003-01-29 | 273.64 |
| 2003-01-30 | 272.95 |
| 2003-01-31 | 273.26 |
| 2003-02-03 | 275.31 |
| 2003-02-04 | 271.95 |
| 2003-02-05 | 271.42 |
| 2003-02-06 | 269.39 |
| 2003-02-07 | 267.28 |
| 2003-02-10 | 267.92 |
| 2003-02-11 | 269.54 |
| 2003-02-12 | 267.49 |
| 2003-02-13 | 264.44 |
| 2003-02-14 | 267.52 |
| 2003-02-17 | . |
| 2003-02-18 | 270.58 |
| 2003-02-19 | 270.24 |
| 2003-02-20 | 269.21 |
| 2003-02-21 | 271.80 |
| 2003-02-24 | 267.68 |
| 2003-02-25 | 264.73 |
| 2003-02-26 | 263.39 |
| 2003-02-27 | 264.83 |
| 2003-02-28 | 266.99 |
| 2003-03-03 | 266.88 |
| 2003-03-04 | 263.98 |
| 2003-03-05 | 263.66 |
| 2003-03-06 | 261.99 |
| 2003-03-07 | 262.82 |
| 2003-03-10 | 259.17 |
| 2003-03-11 | 257.05 |
| 2003-03-12 | 256.42 |
| 2003-03-13 | 264.12 |
| 2003-03-14 | 267.60 |
| 2003-03-17 | 273.96 |
| 2003-03-18 | 277.70 |
| 2003-03-19 | 277.72 |
| 2003-03-20 | 280.93 |
| 2003-03-21 | 288.76 |
| 2003-03-24 | 280.04 |
| 2003-03-25 | 282.27 |
| 2003-03-26 | 281.70 |
| 2003-03-27 | 279.89 |
| 2003-03-28 | 277.10 |
| 2003-03-31 | 273.16 |
| 2003-04-01 | 271.26 |
| 2003-04-02 | 278.79 |
| 2003-04-03 | 276.95 |
| 2003-04-04 | 277.90 |
| 2003-04-07 | 284.53 |
| 2003-04-08 | 282.55 |
| 2003-04-09 | 280.32 |
| 2003-04-10 | 280.40 |
| 2003-04-11 | 280.56 |
| 2003-04-14 | 283.62 |
| 2003-04-15 | 286.36 |
| 2003-04-16 | 282.92 |
| 2003-04-17 | 286.92 |
| 2003-04-18 | . |
| 2003-04-21 | 286.01 |
| 2003-04-22 | 288.37 |
| 2003-04-23 | 287.98 |
| 2003-04-24 | 286.79 |
| 2003-04-25 | 281.31 |
| 2003-04-28 | 287.35 |
| 2003-04-29 | 291.22 |
| 2003-04-30 | 293.21 |
| 2003-05-01 | 293.71 |
| 2003-05-02 | 297.71 |
| 2003-05-05 | 298.69 |
| 2003-05-06 | 304.06 |
| 2003-05-07 | 303.08 |
| 2003-05-08 | 300.05 |
| 2003-05-09 | 302.46 |
| 2003-05-12 | 306.03 |
| 2003-05-13 | 306.14 |
| 2003-05-14 | 306.47 |
| 2003-05-15 | 308.94 |
| 2003-05-16 | 309.57 |
| 2003-05-19 | 303.45 |
| 2003-05-20 | 301.67 |
| 2003-05-21 | 301.22 |
| 2003-05-22 | 305.00 |
| 2003-05-23 | 307.81 |
| 2003-05-26 | . |
| 2003-05-27 | 310.80 |
| 2003-05-28 | 313.75 |
| 2003-05-29 | 315.93 |
| 2003-05-30 | 318.00 |
| 2003-06-02 | 319.93 |
| 2003-06-03 | 319.42 |
| 2003-06-04 | 322.77 |
| 2003-06-05 | 327.61 |
| 2003-06-06 | 331.58 |
| 2003-06-09 | 328.72 |
| 2003-06-10 | 330.28 |
| 2003-06-11 | 333.61 |
| 2003-06-12 | 334.14 |
| 2003-06-13 | 333.91 |
| 2003-06-16 | 338.18 |
| 2003-06-17 | 340.27 |
| 2003-06-18 | 338.85 |
| 2003-06-19 | 335.88 |
| 2003-06-20 | 337.24 |
| 2003-06-23 | 335.61 |
| 2003-06-24 | 334.46 |
| 2003-06-25 | 333.53 |
| 2003-06-26 | 334.82 |
| 2003-06-27 | 336.05 |
| 2003-06-30 | 335.48 |
| 2003-07-01 | 337.30 |
| 2003-07-02 | 342.73 |
| 2003-07-03 | 342.64 |
| 2003-07-04 | . |
| 2003-07-07 | 346.72 |
| 2003-07-08 | 347.53 |
| 2003-07-09 | 347.42 |
| 2003-07-10 | 343.72 |
| 2003-07-11 | 344.78 |
| 2003-07-14 | 346.01 |
| 2003-07-15 | 341.95 |
| 2003-07-16 | 340.29 |
| 2003-07-17 | 334.15 |
| 2003-07-18 | 336.55 |
| 2003-07-21 | 335.37 |
| 2003-07-22 | 337.60 |
| 2003-07-23 | 338.55 |
| 2003-07-24 | 338.37 |
| 2003-07-25 | 341.73 |
| 2003-07-28 | 343.67 |
| 2003-07-29 | 344.22 |
| 2003-07-30 | 341.94 |
| 2003-07-31 | 343.71 |
| 2003-08-01 | 342.28 |
| 2003-08-04 | 340.76 |
| 2003-08-05 | 337.42 |
| 2003-08-06 | 336.01 |
| 2003-08-07 | 338.38 |
| 2003-08-08 | 341.62 |
| 2003-08-11 | 341.85 |
| 2003-08-12 | 344.00 |
| 2003-08-13 | 343.69 |
| 2003-08-14 | 346.70 |
| 2003-08-15 | 346.53 |
| 2003-08-18 | 348.15 |
| 2003-08-19 | 350.08 |
| 2003-08-20 | 352.73 |
| 2003-08-21 | 353.70 |
| 2003-08-22 | 351.70 |
| 2003-08-25 | 350.89 |
| 2003-08-26 | 348.60 |
| 2003-08-27 | 348.14 |
| 2003-08-28 | 348.83 |
| 2003-08-29 | 351.03 |
| 2003-09-01 | . |
| 2003-09-02 | 354.61 |
| 2003-09-03 | 356.97 |
| 2003-09-04 | 358.48 |
| 2003-09-05 | 359.69 |
| 2003-09-08 | 359.18 |
| 2003-09-09 | 356.64 |
| 2003-09-10 | 352.19 |
| 2003-09-11 | 354.71 |
| 2003-09-12 | 357.64 |
| 2003-09-15 | 358.34 |
| 2003-09-16 | 362.99 |
| 2003-09-17 | 364.66 |
| 2003-09-18 | 369.31 |
| 2003-09-19 | 370.77 |
| 2003-09-22 | 369.58 |
| 2003-09-23 | 373.57 |
| 2003-09-24 | 373.07 |
| 2003-09-25 | 365.93 |
| 2003-09-26 | 362.67 |
| 2003-09-29 | 363.77 |
| 2003-09-30 | 361.50 |
| 2003-10-01 | 368.48 |
| 2003-10-02 | 371.41 |
| 2003-10-03 | 374.26 |
| 2003-10-06 | 374.92 |
| 2003-10-07 | 377.94 |
| 2003-10-08 | 376.31 |
| 2003-10-09 | 379.80 |
| 2003-10-10 | 379.89 |
| 2003-10-13 | 383.39 |
| 2003-10-14 | 381.80 |
| 2003-10-15 | 381.39 |
| 2003-10-16 | 382.60 |
| 2003-10-17 | 380.11 |
| 2003-10-20 | 382.54 |
| 2003-10-21 | 382.13 |
| 2003-10-22 | 379.63 |
| 2003-10-23 | 376.20 |
| 2003-10-24 | 375.59 |
| 2003-10-27 | 378.60 |
| 2003-10-28 | 382.92 |
| 2003-10-29 | 384.29 |
| 2003-10-30 | 386.69 |
| 2003-10-31 | 385.14 |
| 2003-11-03 | 385.78 |
| 2003-11-04 | 389.03 |
| 2003-11-05 | 387.82 |
| 2003-11-06 | 387.65 |
| 2003-11-07 | 389.37 |
| 2003-11-10 | 388.44 |
| 2003-11-11 | 387.74 |
| 2003-11-12 | 392.10 |
| 2003-11-13 | 394.24 |
| 2003-11-14 | 391.80 |
| 2003-11-17 | 384.69 |
| 2003-11-18 | 382.05 |
| 2003-11-19 | 380.66 |
| 2003-11-20 | 378.92 |
| 2003-11-21 | 380.26 |
| 2003-11-24 | 384.92 |
| 2003-11-25 | 387.34 |
| 2003-11-26 | 390.91 |
| 2003-11-27 | . |
| 2003-11-28 | 391.04 |
| 2003-12-01 | 395.79 |
| 2003-12-02 | 395.34 |
| 2003-12-03 | 395.31 |
| 2003-12-04 | 393.74 |
| 2003-12-05 | 390.18 |
| 2003-12-08 | 390.86 |
| 2003-12-09 | 390.38 |
| 2003-12-10 | 388.11 |
| 2003-12-11 | 391.45 |
| 2003-12-12 | 392.75 |
| 2003-12-15 | 393.75 |
| 2003-12-16 | 392.12 |
| 2003-12-17 | 391.23 |
| 2003-12-18 | 395.32 |
| 2003-12-19 | 395.95 |
| 2003-12-22 | 398.81 |
| 2003-12-23 | 400.06 |
| 2003-12-24 | 396.61 |
| 2003-12-25 | . |
| 2003-12-26 | 396.74 |
| 2003-12-29 | 400.02 |
| 2003-12-30 | 401.79 |
| 2003-12-31 | 402.59 |
| 2004-01-01 | . |
| 2004-01-02 | 402.15 |
| 2004-01-05 | 407.25 |
| 2004-01-06 | 410.49 |
| 2004-01-07 | 412.40 |
| 2004-01-08 | 414.45 |
| 2004-01-09 | 412.45 |
| 2004-01-12 | 413.41 |
| 2004-01-13 | 412.23 |
| 2004-01-14 | 415.89 |
| 2004-01-15 | 415.00 |
| 2004-01-16 | 416.54 |
| 2004-01-19 | . |
| 2004-01-20 | 417.06 |
| 2004-01-21 | 420.19 |
| 2004-01-22 | 422.63 |
| 2004-01-23 | 422.30 |
| 2004-01-26 | 421.90 |
| 2004-01-27 | 420.46 |
| 2004-01-28 | 413.85 |
| 2004-01-29 | 413.67 |
| 2004-01-30 | 415.44 |
| 2004-02-02 | 415.44 |
| 2004-02-03 | 416.78 |
| 2004-02-04 | 414.65 |
| 2004-02-05 | 417.12 |
| 2004-02-06 | 421.06 |
| 2004-02-09 | 421.88 |
| 2004-02-10 | 423.56 |
| 2004-02-11 | 425.50 |
| 2004-02-12 | 427.24 |
| 2004-02-13 | 426.57 |
| 2004-02-16 | . |
| 2004-02-17 | 432.11 |
| 2004-02-18 | 431.11 |
| 2004-02-19 | 430.22 |
| 2004-02-20 | 425.95 |
| 2004-02-23 | 425.06 |
| 2004-02-24 | 425.48 |
| 2004-02-25 | 427.07 |
| 2004-02-26 | 427.67 |
| 2004-02-27 | 429.22 |
| 2004-03-01 | 436.77 |
| 2004-03-02 | 434.95 |
| 2004-03-03 | 434.13 |
| 2004-03-04 | 435.79 |
| 2004-03-05 | 439.74 |
| 2004-03-08 | 437.89 |
| 2004-03-09 | 436.44 |
| 2004-03-10 | 430.86 |
| 2004-03-11 | 423.77 |
| 2004-03-12 | 424.03 |
| 2004-03-15 | 418.54 |
| 2004-03-16 | 423.37 |
| 2004-03-17 | 430.04 |
| 2004-03-18 | 429.99 |
| 2004-03-19 | 428.51 |
| 2004-03-22 | 424.37 |
| 2004-03-23 | 424.81 |
| 2004-03-24 | 427.07 |
| 2004-03-25 | 433.20 |
| 2004-03-26 | 432.76 |
| 2004-03-29 | 437.68 |
| 2004-03-30 | 437.97 |
| 2004-03-31 | 440.17 |
| 2004-04-01 | 444.90 |
| 2004-04-02 | 447.52 |
| 2004-04-05 | 448.81 |
| 2004-04-06 | 448.36 |
| 2004-04-07 | 448.96 |
| 2004-04-08 | 446.36 |
| 2004-04-09 | . |
| 2004-04-12 | 446.94 |
| 2004-04-13 | 441.86 |
| 2004-04-14 | 436.78 |
| 2004-04-15 | 433.13 |
| 2004-04-16 | 439.01 |
| 2004-04-19 | 437.77 |
| 2004-04-20 | 435.27 |
| 2004-04-21 | 434.45 |
| 2004-04-22 | 440.86 |
| 2004-04-23 | 439.13 |
| 2004-04-26 | 438.25 |
| 2004-04-27 | 437.56 |
| 2004-04-28 | 434.43 |
| 2004-04-29 | 429.82 |
| 2004-04-30 | 426.27 |
| 2004-05-03 | 428.95 |
| 2004-05-04 | 428.98 |
| 2004-05-05 | 431.09 |
| 2004-05-06 | 425.36 |
| 2004-05-07 | 415.06 |
| 2004-05-10 | 402.43 |
| 2004-05-11 | 406.77 |
| 2004-05-12 | 408.54 |
| 2004-05-13 | 405.25 |
| 2004-05-14 | 404.62 |
| 2004-05-17 | 398.92 |
| 2004-05-18 | 403.95 |
| 2004-05-19 | 409.19 |
| 2004-05-20 | 406.44 |
| 2004-05-21 | 412.37 |
| 2004-05-24 | 412.95 |
| 2004-05-25 | 414.97 |
| 2004-05-26 | 418.29 |
| 2004-05-27 | 421.45 |
| 2004-05-28 | 424.50 |
| 2004-05-31 | . |
| 2004-06-01 | 423.43 |
| 2004-06-02 | 424.83 |
| 2004-06-03 | 421.36 |
| 2004-06-04 | 424.67 |
| 2004-06-07 | 431.34 |
| 2004-06-08 | 433.69 |
| 2004-06-09 | 431.85 |
| 2004-06-10 | 430.92 |
| 2004-06-11 | . |
| 2004-06-14 | 425.87 |
| 2004-06-15 | 427.53 |
| 2004-06-16 | 428.74 |
| 2004-06-17 | 429.74 |
| 2004-06-18 | 430.56 |
| 2004-06-21 | 430.32 |
| 2004-06-22 | 429.70 |
| 2004-06-23 | 432.52 |
| 2004-06-24 | 434.85 |
| 2004-06-25 | 435.34 |
| 2004-06-28 | 437.03 |
| 2004-06-29 | 437.02 |
| 2004-06-30 | 437.88 |
| 2004-07-01 | 438.75 |
| 2004-07-02 | 438.43 |
| 2004-07-05 | . |
| 2004-07-06 | 434.74 |
| 2004-07-07 | 436.75 |
| 2004-07-08 | 433.77 |
| 2004-07-09 | 435.02 |
| 2004-07-12 | 436.62 |
| 2004-07-13 | 434.93 |
| 2004-07-14 | 435.84 |
| 2004-07-15 | 434.41 |
| 2004-07-16 | 434.40 |
| 2004-07-19 | 433.15 |
| 2004-07-20 | 434.05 |
| 2004-07-21 | 429.72 |
| 2004-07-22 | 426.11 |
| 2004-07-23 | 421.49 |
| 2004-07-26 | 420.91 |
| 2004-07-27 | 423.40 |
| 2004-07-28 | 422.92 |
| 2004-07-29 | 424.13 |
| 2004-07-30 | 424.72 |
| 2004-08-02 | 424.66 |
| 2004-08-03 | 422.64 |
| 2004-08-04 | 418.82 |
| 2004-08-05 | 417.10 |
| 2004-08-06 | 411.95 |
| 2004-08-09 | 409.07 |
| 2004-08-10 | 413.00 |
| 2004-08-11 | 409.42 |
| 2004-08-12 | 405.68 |
| 2004-08-13 | 406.19 |
| 2004-08-16 | 409.40 |
| 2004-08-17 | 412.67 |
| 2004-08-18 | 414.56 |
| 2004-08-19 | 415.25 |
| 2004-08-20 | 416.24 |
| 2004-08-23 | 416.45 |
| 2004-08-24 | 417.43 |
| 2004-08-25 | 418.99 |
| 2004-08-26 | 420.25 |
| 2004-08-27 | 419.86 |
| 2004-08-30 | 418.25 |
| 2004-08-31 | 419.55 |
| 2004-09-01 | 421.40 |
| 2004-09-02 | 423.60 |
| 2004-09-03 | 422.54 |
| 2004-09-06 | . |
| 2004-09-07 | 426.30 |
| 2004-09-08 | 426.04 |
| 2004-09-09 | 421.48 |
| 2004-09-10 | 423.02 |
| 2004-09-13 | 424.27 |
| 2004-09-14 | 426.50 |
| 2004-09-15 | 423.25 |
| 2004-09-16 | 426.54 |
| 2004-09-17 | 427.99 |
| 2004-09-20 | 425.67 |
| 2004-09-21 | 427.90 |
| 2004-09-22 | 423.14 |
| 2004-09-23 | 422.39 |
| 2004-09-24 | 424.71 |
| 2004-09-27 | 420.87 |
| 2004-09-28 | 421.51 |
| 2004-09-29 | 423.37 |
| 2004-09-30 | 425.22 |
| 2004-10-01 | 429.31 |
| 2004-10-04 | 431.23 |
| 2004-10-05 | 430.76 |
| 2004-10-06 | 431.38 |
| 2004-10-07 | 428.46 |
| 2004-10-08 | 428.46 |
| 2004-10-11 | 427.99 |
| 2004-10-12 | 425.20 |
| 2004-10-13 | 428.97 |
| 2004-10-14 | 428.88 |
| 2004-10-15 | 431.82 |
| 2004-10-18 | 432.38 |
| 2004-10-19 | 433.44 |
| 2004-10-20 | 431.02 |
| 2004-10-21 | 431.69 |
| 2004-10-22 | 430.79 |
| 2004-10-25 | 430.25 |
| 2004-10-26 | 432.98 |
| 2004-10-27 | 436.30 |
| 2004-10-28 | 438.60 |
| 2004-10-29 | 438.66 |
| 2004-11-01 | 440.16 |
| 2004-11-02 | 445.19 |
| 2004-11-03 | 448.31 |
| 2004-11-04 | 453.75 |
| 2004-11-05 | 457.98 |
| 2004-11-08 | 456.66 |
| 2004-11-09 | 456.66 |
| 2004-11-10 | 458.43 |
| 2004-11-11 | 460.16 |
| 2004-11-12 | 463.26 |
| 2004-11-15 | 464.57 |
| 2004-11-16 | 460.47 |
| 2004-11-17 | 463.48 |
| 2004-11-18 | 462.79 |
| 2004-11-19 | 460.81 |
| 2004-11-22 | 460.51 |
| 2004-11-23 | 463.64 |
| 2004-11-24 | 468.78 |
| 2004-11-25 | . |
| 2004-11-26 | 471.06 |
| 2004-11-29 | 472.55 |
| 2004-11-30 | 471.40 |
| 2004-12-01 | 477.04 |
| 2004-12-02 | 479.24 |
| 2004-12-03 | 481.07 |
| 2004-12-06 | 480.13 |
| 2004-12-07 | 477.45 |
| 2004-12-08 | 475.43 |
| 2004-12-09 | 473.86 |
| 2004-12-10 | 473.56 |
| 2004-12-13 | 478.82 |
| 2004-12-14 | 480.90 |
| 2004-12-15 | 484.54 |
| 2004-12-16 | 484.22 |
| 2004-12-17 | 484.22 |
| 2004-12-20 | 484.56 |
| 2004-12-21 | 485.71 |
| 2004-12-22 | 489.26 |
| 2004-12-23 | 490.17 |
| 2004-12-24 | . |
| 2004-12-27 | 492.21 |
| 2004-12-28 | 495.70 |
| 2004-12-29 | 494.66 |
| 2004-12-30 | 496.68 |
| 2004-12-31 | 496.35 |
| 2005-01-03 | 492.06 |
| 2005-01-04 | 488.86 |
| 2005-01-05 | 486.07 |
| 2005-01-06 | 487.15 |
| 2005-01-07 | 486.77 |
| 2005-01-10 | 485.81 |
| 2005-01-11 | 483.98 |
| 2005-01-12 | 485.35 |
| 2005-01-13 | 483.71 |
| 2005-01-14 | 485.32 |
| 2005-01-17 | . |
| 2005-01-18 | 488.19 |
| 2005-01-19 | 487.97 |
| 2005-01-20 | 482.27 |
| 2005-01-21 | 480.87 |
| 2005-01-24 | 480.26 |
| 2005-01-25 | 480.53 |
| 2005-01-26 | 485.99 |
| 2005-01-27 | 485.95 |
#2005-01-28| 485.68
#2005-01-31| 490.10
#2005-02-01| 489.56
#2005-02-02| 490.61
#2005-02-03| 488.03
#2005-02-04| 492.92
#2005-02-07| 495.67
#2005-02-08| 492.71
#2005-02-09| 489.21
#2005-02-10| 489.81
#2005-02-11| 492.92
#2005-02-14| 495.84
#2005-02-15| 499.09
#2005-02-16| 494.89
#2005-02-17| 492.87
#2005-02-18| 492.00
#2005-02-21| .
#2005-02-22| 488.19
#2005-02-23| 486.95
#2005-02-24| 489.29
#2005-02-25| 494.19
#2005-02-28| 495.19
#2005-03-01| 498.20
#2005-03-02| 497.78
#2005-03-03| 497.59
#2005-03-04| 502.14
#2005-03-07| 503.72
#2005-03-08| 503.33
#2005-03-09| 499.64
#2005-03-10| 499.31
#2005-03-11| 501.42
#2005-03-14| 500.85
#2005-03-15| 501.09
#2005-03-16| 498.55
#2005-03-17| 495.97
#2005-03-18| 497.02
#2005-03-21| 492.08
#2005-03-22| 491.37
#2005-03-23| 486.73
#2005-03-24| 487.18
#2005-03-25| .
#2005-03-28| 486.36
#2005-03-29| 481.92
#2005-03-30| 485.98
#2005-03-31| 485.56
#2005-04-01| 483.01
#2005-04-04| 479.46
#2005-04-05| 481.89
#2005-04-06| 483.32
#2005-04-07| 485.74
#2005-04-08| 483.12
#2005-04-11| 481.93
#2005-04-12| 482.60
#2005-04-13| 482.57
#2005-04-14| 477.19
#2005-04-15| 470.50
#2005-04-18| 465.15
#2005-04-19| 469.04
#2005-04-20| 465.08
#2005-04-21| 467.52
#2005-04-22| 467.49
#2005-04-25| 469.57
#2005-04-26| 466.67
#2005-04-27| 463.95
#2005-04-28| 461.09
#2005-04-29| 463.11
#2005-05-02| 463.79
#2005-05-03| 465.16
#2005-05-04| 471.27
#2005-05-05| 472.41
#2005-05-06| 470.34
#2005-05-09| 470.81
#2005-05-10| 467.77
#2005-05-11| 467.11
#2005-05-12| 465.02
#2005-05-13| 462.89
#2005-05-16| 464.70
#2005-05-17| 466.56
#2005-05-18| 473.74
#2005-05-19| 477.10
#2005-05-20| 475.11
#2005-05-23| 478.68
#2005-05-24| 477.10
#2005-05-25| 475.31
#2005-05-26| 479.65
#2005-05-27| 479.62
#2005-05-30| .
#2005-05-31| 479.44
#2005-06-01| 481.86
#2005-06-02| 484.52
#2005-06-03| 483.59
#2005-06-06| 483.90
#2005-06-07| 483.68
#2005-06-08| 482.90
#2005-06-09| 482.41
#2005-06-10| 481.72
#2005-06-13| 478.64
#2005-06-14| 480.23
#2005-06-15| 480.70
#2005-06-16| 484.93
#2005-06-17| 487.98
#2005-06-20| 486.27
#2005-06-21| 485.97
#2005-06-22| 487.00
#2005-06-23| 483.14
#2005-06-24| 479.73
#2005-06-27| 476.40
#2005-06-28| 480.57
#2005-06-29| 479.82
#2005-06-30| 478.85
#2005-07-01| 478.69
#2005-07-04| .
#2005-07-05| 479.33
#2005-07-06| 478.37
#2005-07-07| 475.76
#2005-07-08| 480.11
#2005-07-11| 485.40
#2005-07-12| 486.75
#2005-07-13| 486.03
#2005-07-14| 486.57
#2005-07-15| 488.51
#2005-07-18| 488.47
#2005-07-19| 487.79
#2005-07-20| 488.88
#2005-07-21| 490.24
#2005-07-22| 491.56
#2005-07-25| 487.80
#2005-07-26| 487.36
#2005-07-27| 485.94
#2005-07-28| 489.86
#2005-07-29| 491.09
#2005-08-01| 491.80
#2005-08-02| 493.33
#2005-08-03| 493.98
#2005-08-04| 490.09
#2005-08-05| 486.67
#2005-08-08| 488.23
#2005-08-09| 490.86
#2005-08-10| 494.72
#2005-08-11| 498.77
#2005-08-12| 494.10
#2005-08-15| 494.41
#2005-08-16| 490.92
#2005-08-17| 491.89
#2005-08-18| 489.49
#2005-08-19| 488.22
#2005-08-22| 490.41
#2005-08-23| 490.10
#2005-08-24| 486.95
#2005-08-25| 488.30
#2005-08-26| 487.73
#2005-08-29| 484.54
#2005-08-30| 478.87
#2005-08-31| 481.38
#2005-09-01| 480.07
#2005-09-02| 481.08
#2005-09-05| .
#2005-09-06| 486.06
#2005-09-07| 492.21
#2005-09-08| 489.53
#2005-09-09| 492.50
#2005-09-12| 493.30
#2005-09-13| 488.03
#2005-09-14| 486.22
#2005-09-15| 486.97
#2005-09-16| 488.83
#2005-09-19| 485.37
#2005-09-20| 481.70
#2005-09-21| 477.19
#2005-09-22| 480.49
#2005-09-23| 481.86
#2005-09-26| 484.16
#2005-09-27| 480.43
#2005-09-28| 478.45
#2005-09-29| 481.52
#2005-09-30| 484.98
#2005-10-03| 483.16
#2005-10-04| 484.46
#2005-10-05| 480.16
#2005-10-06| 479.64
#2005-10-07| 477.76
#2005-10-10| 474.95
#2005-10-11| 473.90
#2005-10-12| 471.10
#2005-10-13| 470.81
#2005-10-14| 478.10
#2005-10-17| 477.34
#2005-10-18| 471.40
#2005-10-19| 476.20
#2005-10-20| 473.49
#2005-10-21| 476.34
#2005-10-24| 480.54
#2005-10-25| 480.69
#2005-10-26| 474.88
#2005-10-27| 468.74
#2005-10-28| 472.77
#2005-10-31| 477.62
#2005-11-01| 479.63
#2005-11-02| 487.74
#2005-11-03| 492.43
#2005-11-04| 493.41
#2005-11-07| 494.64
#2005-11-08| 490.99
#2005-11-09| 491.05
#2005-11-10| 496.05
#2005-11-11| 500.18
#2005-11-14| 498.91
#2005-11-15| 495.56
#2005-11-16| 492.35
#2005-11-17| 498.84
#2005-11-18| 501.05
#2005-11-21| 504.47
#2005-11-22| 505.04
#2005-11-23| 510.14
#2005-11-24| .
#2005-11-25| 509.14
#2005-11-28| 509.86
#2005-11-29| 510.03
#2005-11-30| 508.98
#2005-12-01| 515.67
#2005-12-02| 517.97
#2005-12-05| 515.57
#2005-12-06| 516.49
#2005-12-07| 517.06
#2005-12-08| 517.45
#2005-12-09| 518.59
#2005-12-12| 521.89
#2005-12-13| 522.81
#2005-12-14| 526.18
#2005-12-15| 527.10
#2005-12-16| 527.46
#2005-12-19| 524.06
#2005-12-20| 527.40
#2005-12-21| 530.87
#2005-12-22| 533.36
#2005-12-23| 533.54
#2005-12-26| .
#2005-12-27| 531.46
#2005-12-28| 533.36
#2005-12-29| 534.93
#2005-12-30| 532.59
#2006-01-02| .
#2006-01-03| 537.93
#2006-01-04| 543.93
#2006-01-05| 543.39
#2006-01-06| 548.17
#2006-01-09| 551.42
#2006-01-10| 549.09
#2006-01-11| 552.62
#2006-01-12| 550.58
#2006-01-13| 550.35
#2006-01-16| .
#2006-01-17| 543.41
#2006-01-18| 539.40
#2006-01-19| 545.12
#2006-01-20| 540.99
#2006-01-23| 541.52
#2006-01-24| 544.85
#2006-01-25| 545.62
#2006-01-26| 548.28
#2006-01-27| 550.89
#2006-01-30| 548.67
#2006-01-31| 549.41
#2006-02-01| 550.73
#2006-02-02| 552.00
#2006-02-03| 549.76
#2006-02-06| 550.49
#2006-02-07| 547.74
#2006-02-08| 547.35
#2006-02-09| 551.53
#2006-02-10| 551.90
#2006-02-13| 549.18
#2006-02-14| 548.13
#2006-02-15| 550.10
#2006-02-16| 551.51
#2006-02-17| 548.58
#2006-02-20| .
#2006-02-21| 543.58
#2006-02-22| 546.15
#2006-02-23| 548.93
#2006-02-24| 549.71
#2006-02-27| 552.84
#2006-02-28| 549.97
#2006-03-01| 551.52
#2006-03-02| 547.26
#2006-03-03| 546.08
#2006-03-06| 546.32
#2006-03-07| 541.92
#2006-03-08| 540.58
#2006-03-09| 543.76
#2006-03-10| 544.53
#2006-03-13| 547.54
#2006-03-14| 551.64
#2006-03-15| 554.65
#2006-03-16| 555.64
#2006-03-17| 560.00
#2006-03-20| 562.63
#2006-03-21| 560.68
#2006-03-22| 562.15
#2006-03-23| 557.82
#2006-03-24| 560.67
#2006-03-27| 560.64
#2006-03-28| 559.12
#2006-03-29| 561.05
#2006-03-30| 563.11
#2006-03-31| 562.19
#2006-04-03| 564.83
#2006-04-04| 566.47
#2006-04-05| 566.81
#2006-04-06| 570.73
#2006-04-07| 568.85
#2006-04-10| 567.54
#2006-04-11| 563.69
#2006-04-12| 562.09
#2006-04-13| 564.38
#2006-04-14| .
#2006-04-17| 563.06
#2006-04-18| 566.11
#2006-04-19| 568.60
#2006-04-20| 570.06
#2006-04-21| 569.53
#2006-04-24| 569.20
#2006-04-25| 570.67
#2006-04-26| 570.34
#2006-04-27| 574.73
#2006-04-28| 573.46
#2006-05-01| 574.45
#2006-05-02| 576.59
#2006-05-03| 576.95
#2006-05-04| 583.50
#2006-05-05| 589.26
#2006-05-08| 592.74
#2006-05-09| 594.89
#2006-05-10| 592.90
#2006-05-11| 586.50
#2006-05-12| 577.30
#2006-05-15| 575.24
#2006-05-16| 569.08
#2006-05-17| 563.74
#2006-05-18| 557.59
#2006-05-19| 556.92
#2006-05-22| 550.09
#2006-05-23| 549.22
#2006-05-24| 541.72
#2006-05-25| 545.24
#2006-05-26| 549.31
#2006-05-29| .
#2006-05-30| 545.62
#2006-05-31| 546.56
#2006-06-01| 550.53
#2006-06-02| 554.32
#2006-06-05| 546.55
#2006-06-06| 538.89
#2006-06-07| 536.81
#2006-06-08| 528.53
#2006-06-09| 532.80
#2006-06-12| 526.33
#2006-06-13| 516.32
#2006-06-14| 520.74
#2006-06-15| 532.25
#2006-06-16| 535.19
#2006-06-19| 534.17
#2006-06-20| 534.51
#2006-06-21| 539.06
#2006-06-22| 538.03
#2006-06-23| 537.59
#2006-06-26| 536.93
#2006-06-27| 531.92
#2006-06-28| 529.46
#2006-06-29| 542.12
#2006-06-30| 553.46
#2006-07-03| 556.32
#2006-07-04| .
#2006-07-05| 551.40
#2006-07-06| 553.01
#2006-07-07| 551.04
#2006-07-10| 553.07
#2006-07-11| 551.49
#2006-07-12| 545.02
#2006-07-13| 535.45
#2006-07-14| 525.57
#2006-07-17| 524.78
#2006-07-18| 521.54
#2006-07-19| 531.62
#2006-07-20| 531.99
#2006-07-21| 529.03
#2006-07-24| 535.35
#2006-07-25| 540.46
#2006-07-26| 535.46
#2006-07-27| 535.74
#2006-07-28| 537.65
#2006-07-31| 537.26
#2006-08-01| 532.24
#2006-08-02| 538.21
#2006-08-03| 537.93
#2006-08-04| 541.69
#2006-08-07| 536.85
#2006-08-08| 535.69
#2006-08-09| 532.02
#2006-08-10| 530.61
#2006-08-11| 527.44
#2006-08-14| 530.43
#2006-08-15| 536.37
#2006-08-16| 545.31
#2006-08-17| 549.98
#2006-08-18| 548.23
#2006-08-21| 545.18
#2006-08-22| 544.41
#2006-08-23| 542.24
#2006-08-24| 540.88
#2006-08-25| 537.28
#2006-08-28| 542.14
#2006-08-29| 547.51
#2006-08-30| 550.34
#2006-08-31| 554.00
#2006-09-01| 556.97
#2006-09-04| .
#2006-09-05| 560.27
#2006-09-06| 555.70
#2006-09-07| 551.70
#2006-09-08| 556.36
#2006-09-11| 554.23
#2006-09-12| 565.85
#2006-09-13| 566.62
#2006-09-14| 569.03
#2006-09-15| 570.25
#2006-09-18| 568.21
#2006-09-19| 570.08
#2006-09-20| 575.41
#2006-09-21| 578.62
#2006-09-22| 574.98
#2006-09-25| 579.92
#2006-09-26| 579.56
#2006-09-27| 581.70
#2006-09-28| 580.14
#2006-09-29| 579.03
#2006-10-02| 580.60
#2006-10-03| 581.27
#2006-10-04| 586.38
#2006-10-05| 594.71
#2006-10-06| 592.77
#2006-10-09| 592.16
#2006-10-10| 592.57
#2006-10-11| 590.05
#2006-10-12| 596.38
#2006-10-13| 595.99
#2006-10-16| 598.31
#2006-10-17| 593.34
#2006-10-18| 595.35
#2006-10-19| 594.66
#2006-10-20| 598.13
#2006-10-23| 601.63
#2006-10-24| 603.24
#2006-10-25| 603.71
#2006-10-26| 607.29
#2006-10-27| 603.53
#2006-10-30| 604.18
#2006-10-31| 605.08
#2006-11-01| 605.51
#2006-11-02| 604.60
#2006-11-03| 599.40
#2006-11-06| 607.36
#2006-11-07| 610.03
#2006-11-08| 611.12
#2006-11-09| 610.70
#2006-11-10| 616.34
#2006-11-13| 618.73
#2006-11-14| 620.83
#2006-11-15| 623.71
#2006-11-16| 627.50
#2006-11-17| 626.71
#2006-11-20| 624.92
#2006-11-21| 628.10
#2006-11-22| 636.54
#2006-11-23| .
#2006-11-24| 636.97
#2006-11-27| 629.45
#2006-11-28| 626.74
#2006-11-29| 634.53
#2006-11-30| 636.40
#2006-12-01| 637.72
#2006-12-04| 644.39
#2006-12-05| 648.12
#2006-12-06| 649.35
#2006-12-07| 648.76
#2006-12-08| 648.69
#2006-12-11| 648.93
#2006-12-12| 646.90
#2006-12-13| 650.84
#2006-12-14| 654.75
#2006-12-15| 651.56
#2006-12-18| 653.05
#2006-12-19| 653.43
#2006-12-20| 655.28
#2006-12-21| 654.41
#2006-12-22| 652.74
#2006-12-25| .
#2006-12-26| 653.11
#2006-12-27| 659.46
#2006-12-28| 659.77
#2006-12-29| 656.92
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 662.59
#2007-01-04| 662.85
#2007-01-05| 660.06
#2007-01-08| 660.69
#2007-01-09| 664.70
#2007-01-10| 664.87
#2007-01-11| 670.98
#2007-01-12| 675.43
#2007-01-15| .
#2007-01-16| 678.40
#2007-01-17| 678.31
#2007-01-18| 676.59
#2007-01-19| 679.10
#2007-01-22| 676.52
#2007-01-23| 676.51
#2007-01-24| 677.18
#2007-01-25| 668.81
#2007-01-26| 664.99
#2007-01-29| 666.14
#2007-01-30| 670.01
#2007-01-31| 672.16
#2007-02-01| 681.58
#2007-02-02| 685.82
#2007-02-05| 685.56
#2007-02-06| 687.19
#2007-02-07| 692.07
#2007-02-08| 691.06
#2007-02-09| 685.57
#2007-02-12| 683.04
#2007-02-13| 687.20
#2007-02-14| 695.88
#2007-02-15| 698.88
#2007-02-16| 697.24
#2007-02-19| .
#2007-02-20| 696.82
#2007-02-21| 695.58
#2007-02-22| 697.60
#2007-02-23| 696.34
#2007-02-26| 693.78
#2007-02-27| 676.92
#2007-02-28| 671.70
#2007-03-01| 668.49
#2007-03-02| 663.68
#2007-03-05| 647.77
#2007-03-06| 658.79
#2007-03-07| 662.94
#2007-03-08| 671.32
#2007-03-09| 673.84
#2007-03-12| 674.30
#2007-03-13| 665.01
#2007-03-14| 657.63
#2007-03-15| 664.09
#2007-03-16| 664.10
#2007-03-19| 671.86
#2007-03-20| 681.08
#2007-03-21| 688.34
#2007-03-22| 690.99
#2007-03-23| 692.22
#2007-03-26| 689.22
#2007-03-27| 684.51
#2007-03-28| 681.01
#2007-03-29| 682.59
#2007-03-30| 682.86
#2007-04-02| 684.78
#2007-04-03| 692.51
#2007-04-04| 694.93
#2007-04-05| 695.77
#2007-04-06| .
#2007-04-09| 697.68
#2007-04-10| 699.23
#2007-04-11| 698.24
#2007-04-12| 697.53
#2007-04-13| 700.77
#2007-04-16| 709.28
#2007-04-17| 710.78
#2007-04-18| 712.23
#2007-04-19| 704.12
#2007-04-20| 707.26
#2007-04-23| 705.98
#2007-04-24| 704.24
#2007-04-25| 707.18
#2007-04-26| 707.00
#2007-04-27| 703.00
#2007-04-30| 697.39
#2007-05-01| 697.09
#2007-05-02| 705.10
#2007-05-03| 703.31
#2007-05-04| 706.43
#2007-05-07| 706.43
#2007-05-08| 701.33
#2007-05-09| 703.49
#2007-05-10| 698.13
#2007-05-11| 701.40
#2007-05-14| 700.03
#2007-05-15| 698.93
#2007-05-16| 700.70
#2007-05-17| 699.33
#2007-05-18| 702.20
#2007-05-21| 701.18
#2007-05-22| 707.28
#2007-05-23| 708.35
#2007-05-24| 700.97
#2007-05-25| 699.77
#2007-05-28| .
#2007-05-29| 703.64
#2007-05-30| 701.87
#2007-05-31| 707.04
#2007-06-01| 713.10
#2007-06-04| 713.29
#2007-06-05| 710.88
#2007-06-06| 701.48
#2007-06-07| 691.66
#2007-06-08| 690.51
#2007-06-11| 693.00
#2007-06-12| 690.32
#2007-06-13| 691.96
#2007-06-14| 694.95
#2007-06-15| 701.09
#2007-06-18| 701.59
#2007-06-19| 701.22
#2007-06-20| 697.68
#2007-06-21| 692.57
#2007-06-22| 688.92
#2007-06-25| 687.87
#2007-06-26| 687.38
#2007-06-27| 685.38
#2007-06-28| 688.87
#2007-06-29| 690.52
#2007-07-02| 694.11
#2007-07-03| 699.97
#2007-07-04| .
#2007-07-05| 710.27
#2007-07-06| 711.11
#2007-07-09| 711.60
#2007-07-10| 705.01
#2007-07-11| 706.82
#2007-07-12| 708.13
#2007-07-13| 711.60
#2007-07-16| 711.91
#2007-07-17| 710.90
#2007-07-18| 709.20
#2007-07-19| 713.18
#2007-07-20| 709.51
#2007-07-23| 711.05
#2007-07-24| 704.88
#2007-07-25| 698.30
#2007-07-26| 682.11
#2007-07-27| 672.43
#2007-07-30| 673.24
#2007-07-31| 677.79
#2007-08-01| 671.19
#2007-08-02| 675.75
#2007-08-03| 669.44
#2007-08-06| 670.60
#2007-08-07| 677.18
#2007-08-08| 687.01
#2007-08-09| 677.31
#2007-08-10| 666.06
#2007-08-13| 667.52
#2007-08-14| 659.06
#2007-08-15| 647.31
#2007-08-16| 637.32
#2007-08-17| 643.91
#2007-08-20| 652.15
#2007-08-21| 658.07
#2007-08-22| 671.25
#2007-08-23| 675.04
#2007-08-24| 679.75
#2007-08-27| 677.18
#2007-08-28| 670.02
#2007-08-29| 677.10
#2007-08-30| 678.25
#2007-08-31| 686.62
#2007-09-03| .
#2007-09-04| 691.54
#2007-09-05| 684.52
#2007-09-06| 686.17
#2007-09-07| 677.13
#2007-09-10| 673.96
#2007-09-11| 684.36
#2007-09-12| 683.25
#2007-09-13| 687.03
#2007-09-14| 686.68
#2007-09-17| 680.00
#2007-09-18| 687.71
#2007-09-19| 699.18
#2007-09-20| 699.36
#2007-09-21| 699.89
#2007-09-24| 700.24
#2007-09-25| 696.39
#2007-09-26| 700.09
#2007-09-27| 706.81
#2007-09-28| 706.77
#2007-10-01| 717.03
#2007-10-02| 723.52
#2007-10-03| 721.28
#2007-10-04| 721.57
#2007-10-05| 727.29
#2007-10-08| 729.07
#2007-10-09| 734.37
#2007-10-10| 736.46
#2007-10-11| 736.18
#2007-10-12| 734.43
#2007-10-15| 727.78
#2007-10-16| 721.89
#2007-10-17| 726.43
#2007-10-18| 726.84
#2007-10-19| 715.87
#2007-10-22| 711.63
#2007-10-23| 721.47
#2007-10-24| 717.78
#2007-10-25| 722.46
#2007-10-26| 729.11
#2007-10-29| 734.33
#2007-10-30| 733.55
#2007-10-31| 741.52
#2007-11-01| 730.86
#2007-11-02| 724.65
#2007-11-05| 717.90
#2007-11-06| 717.38
#2007-11-07| 705.55
#2007-11-08| 702.10
#2007-11-09| 695.35
#2007-11-12| 690.74
#2007-11-13| 700.82
#2007-11-14| 699.43
#2007-11-15| 693.44
#2007-11-16| 690.34
#2007-11-19| 679.65
#2007-11-20| 681.92
#2007-11-21| 671.94
#2007-11-22| .
#2007-11-23| 681.16
#2007-11-26| 676.53
#2007-11-27| 677.52
#2007-11-28| 691.26
#2007-11-29| 690.35
#2007-11-30| 694.44
#2007-12-03| 691.66
#2007-12-04| 686.67
#2007-12-05| 689.47
#2007-12-06| 694.70
#2007-12-07| 699.67
#2007-12-10| 705.33
#2007-12-11| 700.19
#2007-12-12| 693.83
#2007-12-13| 685.86
#2007-12-14| 679.23
#2007-12-17| 663.96
#2007-12-18| 665.01
#2007-12-19| 659.24
#2007-12-20| 659.05
#2007-12-21| 667.27
#2007-12-24| 670.89
#2007-12-25| .
#2007-12-26| 670.03
#2007-12-27| 664.07
#2007-12-28| 665.88
#2007-12-31| 666.41
#2008-01-01| .
#2008-01-02| 659.30
#2008-01-03| 650.04
#2008-01-04| 635.82
#2008-01-07| 631.81
#2008-01-08| 625.48
#2008-01-09| 623.31
#2008-01-10| 628.25
#2008-01-11| 617.43
#2008-01-14| 621.03
#2008-01-15| 610.22
#2008-01-16| 605.06
#2008-01-17| 600.33
#2008-01-18| 599.46
#2008-01-21| .
#2008-01-22| 588.52
#2008-01-23| 605.05
#2008-01-24| 620.20
#2008-01-25| 617.80
#2008-01-28| 613.96
#2008-01-29| 618.56
#2008-01-30| 613.02
#2008-01-31| 625.53
#2008-02-01| 635.29
#2008-02-04| 629.77
#2008-02-05| 620.55
#2008-02-06| 615.22
#2008-02-07| 619.65
#2008-02-08| 620.08
#2008-02-11| 621.22
#2008-02-12| 629.34
#2008-02-13| 629.44
#2008-02-14| 628.61
#2008-02-15| 625.31
#2008-02-18| .
#2008-02-19| 627.61
#2008-02-20| 622.71
#2008-02-21| 620.09
#2008-02-22| 620.00
#2008-02-25| 629.08
#2008-02-26| 632.98
#2008-02-27| 632.64
#2008-02-28| 622.91
#2008-02-29| 612.32
#2008-03-03| 605.52
#2008-03-04| 606.89
#2008-03-05| 613.50
#2008-03-06| 602.63
#2008-03-07| 594.37
#2008-03-10| 587.24
#2008-03-11| 594.49
#2008-03-12| 595.60
#2008-03-13| 593.65
#2008-03-14| 585.95
#2008-03-17| 571.67
#2008-03-18| 588.67
#2008-03-19| 580.84
#2008-03-20| 590.26
#2008-03-21| .
#2008-03-24| 600.38
#2008-03-25| 611.93
#2008-03-26| 607.59
#2008-03-27| 606.65
#2008-03-28| 601.10
#2008-03-31| 603.18
#2008-04-01| 618.20
#2008-04-02| 620.79
#2008-04-03| 617.53
#2008-04-04| 618.91
#2008-04-07| 620.56
#2008-04-08| 614.38
#2008-04-09| 606.27
#2008-04-10| 607.91
#2008-04-11| 602.73
#2008-04-14| 596.17
#2008-04-15| 591.67
#2008-04-16| 602.04
#2008-04-17| 602.12
#2008-04-18| 607.31
#2008-04-21| 604.93
#2008-04-22| 597.85
#2008-04-23| 597.12
#2008-04-24| 597.13
#2008-04-25| 603.88
#2008-04-28| 604.72
#2008-04-29| 606.40
#2008-04-30| 607.97
#2008-05-01| 612.58
#2008-05-02| 617.37
#2008-05-05| 615.23
#2008-05-06| 614.52
#2008-05-07| 606.88
#2008-05-08| 607.28
#2008-05-09| 603.55
#2008-05-12| 610.42
#2008-05-13| 608.69
#2008-05-14| 606.55
#2008-05-15| 612.23
#2008-05-16| 615.35
#2008-05-19| 613.73
#2008-05-20| 604.46
#2008-05-21| 593.77
#2008-05-22| 592.52
#2008-05-23| 587.09
#2008-05-26| .
#2008-05-27| 589.53
#2008-05-28| 593.38
#2008-05-29| 595.00
#2008-05-30| 598.87
#2008-06-02| 592.78
#2008-06-03| 588.13
#2008-06-04| 593.34
#2008-06-05| 596.93
#2008-06-06| 583.87
#2008-06-09| 579.90
#2008-06-10| 575.18
#2008-06-11| 565.76
#2008-06-12| 563.84
#2008-06-13| 569.19
#2008-06-16| 572.32
#2008-06-17| 570.74
#2008-06-18| 564.14
#2008-06-19| 565.31
#2008-06-20| 556.71
#2008-06-23| 547.61
#2008-06-24| 548.90
#2008-06-25| 558.88
#2008-06-26| 548.48
#2008-06-27| 543.70
#2008-06-30| 542.68
#2008-07-01| 537.39
#2008-07-02| 528.86
#2008-07-03| 528.29
#2008-07-04| .
#2008-07-07| 529.24
#2008-07-08| 536.43
#2008-07-09| 534.29
#2008-07-10| 523.98
#2008-07-11| 517.47
#2008-07-14| 518.70
#2008-07-15| 517.83
#2008-07-16| 534.20
#2008-07-17| 545.64
#2008-07-18| 547.61
#2008-07-21| 545.96
#2008-07-22| 559.19
#2008-07-23| 569.77
#2008-07-24| 553.00
#2008-07-25| 550.09
#2008-07-28| 540.50
#2008-07-29| 548.27
#2008-07-30| 551.21
#2008-07-31| 549.22
#2008-08-01| 547.54
#2008-08-04| 548.65
#2008-08-05| 568.52
#2008-08-06| 568.39
#2008-08-07| 555.29
#2008-08-08| 570.10
#2008-08-11| 577.51
#2008-08-12| 570.56
#2008-08-13| 554.75
#2008-08-14| 561.34
#2008-08-15| 562.91
#2008-08-18| 556.37
#2008-08-19| 541.92
#2008-08-20| 538.81
#2008-08-21| 536.60
#2008-08-22| 545.42
#2008-08-25| 541.75
#2008-08-26| 536.34
#2008-08-27| 535.89
#2008-08-28| 546.01
#2008-08-29| 548.24
#2008-09-01| .
#2008-09-02| 553.77
#2008-09-03| 549.27
#2008-09-04| 537.37
#2008-09-05| 535.20
#2008-09-08| 547.08
#2008-09-09| 541.79
#2008-09-10| 537.28
#2008-09-11| 537.45
#2008-09-12| 541.33
#2008-09-15| 535.68
#2008-09-16| 536.45
#2008-09-17| 522.41
#2008-09-18| 528.64
#2008-09-19| 543.02
#2008-09-22| 527.72
#2008-09-23| 519.98
#2008-09-24| 516.34
#2008-09-25| 515.81
#2008-09-26| 514.65
#2008-09-29| 492.91
#2008-09-30| 497.35
#2008-10-01| 501.69
#2008-10-02| 489.28
#2008-10-03| 479.06
#2008-10-06| 456.47
#2008-10-07| 442.38
#2008-10-08| 426.77
#2008-10-09| 415.74
#2008-10-10| 401.23
#2008-10-13| 426.19
#2008-10-14| 436.81
#2008-10-15| 416.86
#2008-10-16| 414.60
#2008-10-17| 418.63
#2008-10-20| 431.00
#2008-10-21| 426.38
#2008-10-22| 411.33
#2008-10-23| 406.40
#2008-10-24| 391.19
#2008-10-27| 377.61
#2008-10-28| 394.01
#2008-10-29| 405.06
#2008-10-30| 419.37
#2008-10-31| 418.51
#2008-11-03| 419.47
#2008-11-04| 430.41
#2008-11-05| 423.95
#2008-11-06| 406.14
#2008-11-07| 407.85
#2008-11-10| 408.46
#2008-11-11| 398.01
#2008-11-12| 386.33
#2008-11-13| 391.99
#2008-11-14| 387.52
#2008-11-17| 385.09
#2008-11-18| 384.86
#2008-11-19| 375.27
#2008-11-20| 360.79
#2008-11-21| 366.86
#2008-11-24| 379.16
#2008-11-25| 388.58
#2008-11-26| 398.00
#2008-11-27| .
#2008-11-28| 403.17
#2008-12-01| 385.53
#2008-12-02| 391.28
#2008-12-03| 398.91
#2008-12-04| 401.62
#2008-12-05| 404.85
#2008-12-08| 415.04
#2008-12-09| 411.49
#2008-12-10| 416.83
#2008-12-11| 412.44
#2008-12-12| 410.47
#2008-12-15| 414.45
#2008-12-16| 426.08
#2008-12-17| 437.64
#2008-12-18| 436.62
#2008-12-19| 432.81
#2008-12-22| 428.65
#2008-12-23| 427.71
#2008-12-24| 428.73
#2008-12-25| .
#2008-12-26| 429.15
#2008-12-29| 429.93
#2008-12-30| 435.58
#2008-12-31| 438.42
#2009-01-01| .
#2009-01-02| 449.80
#2009-01-05| 450.25
#2009-01-06| 447.04
#2009-01-07| 437.49
#2009-01-08| 436.44
#2009-01-09| 433.00
#2009-01-12| 427.08
#2009-01-13| 419.52
#2009-01-14| 408.86
#2009-01-15| 407.19
#2009-01-16| 415.39
#2009-01-19| .
#2009-01-20| 396.20
#2009-01-21| 400.18
#2009-01-22| 402.05
#2009-01-23| 394.99
#2009-01-26| 397.87
#2009-01-27| 400.87
#2009-01-28| 406.88
#2009-01-29| 397.83
#2009-01-30| 391.90
#2009-02-02| 384.91
#2009-02-03| 388.98
#2009-02-04| 389.29
#2009-02-05| 391.06
#2009-02-06| 397.48
#2009-02-09| 396.96
#2009-02-10| 387.86
#2009-02-11| 386.63
#2009-02-12| 385.17
#2009-02-13| 384.79
#2009-02-16| .
#2009-02-17| 373.50
#2009-02-18| 370.13
#2009-02-19| 368.33
#2009-02-20| 363.38
#2009-02-23| 360.91
#2009-02-24| 363.08
#2009-02-25| 359.70
#2009-02-26| 356.59
#2009-02-27| 356.61
#2009-03-02| 345.48
#2009-03-03| 343.13
#2009-03-04| 348.55
#2009-03-05| 337.99
#2009-03-06| 338.71
#2009-03-09| 335.13
#2009-03-10| 346.49
#2009-03-11| 346.10
#2009-03-12| 348.37
#2009-03-13| 353.15
#2009-03-16| 353.85
#2009-03-17| 360.73
#2009-03-18| 366.98
#2009-03-19| 373.87
#2009-03-20| 366.04
#2009-03-23| 379.46
#2009-03-24| 378.15
#2009-03-25| 381.75
#2009-03-26| 386.66
#2009-03-27| 379.32
#2009-03-30| 370.04
#2009-03-31| 371.54
#2009-04-01| 376.76
#2009-04-02| 392.43
#2009-04-03| 393.93
#2009-04-06| 391.43
#2009-04-07| 386.21
#2009-04-08| 389.64
#2009-04-09| 400.28
#2009-04-10| .
#2009-04-13| 399.07
#2009-04-14| 398.82
#2009-04-15| 396.75
#2009-04-16| 402.96
#2009-04-17| 405.71
#2009-04-20| 394.68
#2009-04-21| 400.26
#2009-04-22| 401.19
#2009-04-23| 410.53
#2009-04-24| 413.21
#2009-04-27| 401.57
#2009-04-28| 399.19
#2009-04-29| 405.97
#2009-04-30| 410.81
#2009-05-01| 407.71
#2009-05-04| 418.65
#2009-05-05| 424.81
#2009-05-06| 428.71
#2009-05-07| 425.22
#2009-05-08| 428.25
#2009-05-11| 425.75
#2009-05-12| 423.72
#2009-05-13| 416.89
#2009-05-14| 415.84
#2009-05-15| 416.69
#2009-05-18| 420.69
#2009-05-19| 425.43
#2009-05-20| 429.39
#2009-05-21| 425.59
#2009-05-22| 428.57
#2009-05-25| .
#2009-05-26| 437.51
#2009-05-27| 435.53
#2009-05-28| 432.43
#2009-05-29| 439.86
#2009-06-01| 449.45
#2009-06-02| 451.04
#2009-06-03| 450.21
#2009-06-04| 446.72
#2009-06-05| 443.02
#2009-06-08| 437.05
#2009-06-09| 441.64
#2009-06-10| 438.65
#2009-06-11| 435.83
#2009-06-12| 437.17
#2009-06-15| 430.93
#2009-06-16| 428.35
#2009-06-17| 427.14
#2009-06-18| 427.79
#2009-06-19| 433.03
#2009-06-22| 423.35
#2009-06-23| 421.29
#2009-06-24| 425.17
#2009-06-25| 428.63
#2009-06-26| 430.16
#2009-06-29| 431.36
#2009-06-30| 429.24
#2009-07-01| 433.46
#2009-07-02| 426.62
#2009-07-03| .
#2009-07-06| 424.36
#2009-07-07| 421.83
#2009-07-08| 420.36
#2009-07-09| 423.39
#2009-07-10| 422.74
#2009-07-13| 424.45
#2009-07-14| 427.10
#2009-07-15| 430.53
#2009-07-16| 432.14
#2009-07-17| 431.87
#2009-07-20| 438.69
#2009-07-21| 439.00
#2009-07-22| 442.45
#2009-07-23| 440.49
#2009-07-24| 440.83
#2009-07-27| 440.19
#2009-07-28| 442.72
#2009-07-29| 439.29
#2009-07-30| 442.34
#2009-07-31| 444.31
#2009-08-03| 451.50
#2009-08-04| 455.05
#2009-08-05| 458.34
#2009-08-06| 456.48
#2009-08-07| 458.00
#2009-08-10| 459.43
#2009-08-11| 456.28
#2009-08-12| 456.96
#2009-08-13| 461.16
#2009-08-14| 458.02
#2009-08-17| 446.22
#2009-08-18| 451.52
#2009-08-19| 452.67
#2009-08-20| 459.61
#2009-08-21| 464.66
#2009-08-24| 465.93
#2009-08-25| 469.38
#2009-08-26| 470.14
#2009-08-27| 470.16
#2009-08-28| 473.02
#2009-08-31| 469.42
#2009-09-01| 461.50
#2009-09-02| 460.13
#2009-09-03| 464.39
#2009-09-04| 467.54
#2009-09-07| .
#2009-09-08| 478.32
#2009-09-09| 481.43
#2009-09-10| 486.30
#2009-09-11| 489.31
#2009-09-14| 486.99
#2009-09-15| 489.56
#2009-09-16| 496.81
#2009-09-17| 498.05
#2009-09-18| 499.17
#2009-09-21| 494.62
#2009-09-22| 499.89
#2009-09-23| 496.72
#2009-09-24| 493.74
#2009-09-25| 492.31
#2009-09-28| 494.10
#2009-09-29| 492.96
#2009-09-30| 497.99
#2009-10-01| 488.44
#2009-10-02| 483.50
#2009-10-05| 487.20
#2009-10-06| 493.34
#2009-10-07| 491.25
#2009-10-08| 496.86
#2009-10-09| 494.70
#2009-10-12| 495.82
#2009-10-13| 494.56
#2009-10-14| 502.41
#2009-10-15| 501.93
#2009-10-16| 498.48
#2009-10-19| 502.66
#2009-10-20| 501.65
#2009-10-21| 497.35
#2009-10-22| 495.58
#2009-10-23| 491.79
#2009-10-26| 488.47
#2009-10-27| 478.65
#2009-10-28| 468.63
#2009-10-29| 474.07
#2009-10-30| 468.60
#2009-11-02| 467.71
#2009-11-03| 467.99
#2009-11-04| 474.67
#2009-11-05| 480.35
#2009-11-06| 485.16
#2009-11-09| 492.43
#2009-11-10| 492.22
#2009-11-11| 494.68
#2009-11-12| 490.87
#2009-11-13| 497.48
#2009-11-16| 503.95
#2009-11-17| 502.68
#2009-11-18| 502.99
#2009-11-19| 494.59
#2009-11-20| 493.16
#2009-11-23| 497.44
#2009-11-24| 494.20
#2009-11-25| 501.29
#2009-11-26| .
#2009-11-27| 494.02
#2009-11-30| 498.78
#2009-12-01| 505.40
#2009-12-02| 506.32
#2009-12-03| 507.84
#2009-12-04| 506.93
#2009-12-07| 505.99
#2009-12-08| 503.03
#2009-12-09| 501.72
#2009-12-10| 503.30
#2009-12-11| 508.10
#2009-12-14| 513.05
#2009-12-15| 509.82
#2009-12-16| 515.51
#2009-12-17| 507.83
#2009-12-18| 508.22
#2009-12-21| 509.15
#2009-12-22| 510.58
#2009-12-23| 513.86
#2009-12-24| 513.49
#2009-12-25| .
#2009-12-28| 513.90
#2009-12-29| 515.19
#2009-12-30| 509.81
#2009-12-31| 508.53
#2010-01-01| .
#2010-01-04| 515.88
#2010-01-05| 520.46
#2010-01-06| 517.06
#2010-01-07| 517.33
#2010-01-08| 520.60
#2010-01-11| 525.62
#2010-01-12| 524.13
#2010-01-13| 526.14
#2010-01-14| 531.56
#2010-01-15| 528.26
#2010-01-18| .
#2010-01-19| 531.48
#2010-01-20| 525.85
#2010-01-21| 524.20
#2010-01-22| 518.95
#2010-01-25| 517.26
#2010-01-26| 515.99
#2010-01-27| 513.64
#2010-01-28| 510.34
#2010-01-29| 504.02
#2010-02-01| 511.73
#2010-02-02| 515.46
#2010-02-03| 516.46
#2010-02-04| 503.99
#2010-02-05| 499.30
#2010-02-08| 499.51
#2010-02-09| 503.68
#2010-02-10| 503.31
#2010-02-11| 506.26
#2010-02-12| 506.02
#2010-02-15| .
#2010-02-16| 511.15
#2010-02-17| 516.26
#2010-02-18| 514.05
#2010-02-19| 512.01
#2010-02-22| 515.31
#2010-02-23| 513.57
#2010-02-24| 515.97
#2010-02-25| 513.80
#2010-02-26| 517.64
#2010-03-01| 520.81
#2010-03-02| 523.30
#2010-03-03| 523.75
#2010-03-04| 520.89
#2010-03-05| 527.78
#2010-03-08| 531.24
#2010-03-09| 531.78
#2010-03-10| 535.34
#2010-03-11| 536.88
#2010-03-12| 539.90
#2010-03-15| 538.15
#2010-03-16| 543.27
#2010-03-17| 546.69
#2010-03-18| 544.23
#2010-03-19| 542.39
#2010-03-22| 546.51
#2010-03-23| 550.09
#2010-03-24| 546.37
#2010-03-25| 547.80
#2010-03-26| 550.96
#2010-03-29| 553.72
#2010-03-30| 555.42
#2010-03-31| 554.00
#2010-04-01| 560.04
#2010-04-02| .
#2010-04-05| 563.58
#2010-04-06| 566.70
#2010-04-07| 566.39
#2010-04-08| 568.91
#2010-04-09| 573.44
#2010-04-12| 574.43
#2010-04-13| 573.15
#2010-04-14| 578.33
#2010-04-15| 580.04
#2010-04-16| 572.66
#2010-04-19| 566.66
#2010-04-20| 573.97
#2010-04-21| 575.84
#2010-04-22| 580.74
#2010-04-23| 585.30
#2010-04-26| 590.82
#2010-04-27| 579.48
#2010-04-28| 569.80
#2010-04-29| 580.69
#2010-04-30| 577.15
#2010-05-03| 581.07
#2010-05-04| 565.63
#2010-05-05| 558.26
#2010-05-06| 543.97
#2010-05-07| 531.89
#2010-05-10| 555.68
#2010-05-11| 552.96
#2010-05-12| 563.40
#2010-05-13| 560.69
#2010-05-14| 550.58
#2010-05-17| 546.79
#2010-05-18| 544.65
#2010-05-19| 535.74
#2010-05-20| 521.28
#2010-05-21| 523.18
#2010-05-24| 520.75
#2010-05-25| 516.93
#2010-05-26| 518.05
#2010-05-27| 532.00
#2010-05-28| 530.75
#2010-05-31| .
#2010-06-01| 527.88
#2010-06-02| 534.06
#2010-06-03| 541.53
#2010-06-04| 528.10
#2010-06-07| 517.47
#2010-06-08| 521.62
#2010-06-09| 525.57
#2010-06-10| 536.54
#2010-06-11| 539.29
#2010-06-14| 546.02
#2010-06-15| 554.77
#2010-06-16| 554.98
#2010-06-17| 553.78
#2010-06-18| 553.54
#2010-06-21| 554.53
#2010-06-22| 545.43
#2010-06-23| 543.44
#2010-06-24| 536.75
#2010-06-25| 536.25
#2010-06-28| 534.63
#2010-06-29| 519.18
#2010-06-30| 515.15
#2010-07-01| 517.57
#2010-07-02| 514.37
#2010-07-05| .
#2010-07-06| 518.41
#2010-07-07| 526.83
#2010-07-08| 534.22
#2010-07-09| 537.87
#2010-07-12| 537.51
#2010-07-13| 547.13
#2010-07-14| 549.36
#2010-07-15| 549.15
#2010-07-16| 540.75
#2010-07-19| 538.51
#2010-07-20| 543.80
#2010-07-21| 540.91
#2010-07-22| 552.30
#2010-07-23| 555.17
#2010-07-26| 562.80
#2010-07-27| 559.62
#2010-07-28| 558.90
#2010-07-29| 557.58
#2010-07-30| 557.89
#2010-08-02| 568.38
#2010-08-03| 568.73
#2010-08-04| 572.16
#2010-08-05| 572.81
#2010-08-06| 576.70
#2010-08-09| 581.09
#2010-08-10| 572.64
#2010-08-11| 557.84
#2010-08-12| 556.75
#2010-08-13| 558.09
#2010-08-16| 561.63
#2010-08-17| 568.70
#2010-08-18| 570.09
#2010-08-19| 565.78
#2010-08-20| 560.64
#2010-08-23| 559.80
#2010-08-24| 553.13
#2010-08-25| 553.57
#2010-08-26| 555.22
#2010-08-27| 560.68
#2010-08-30| 559.01
#2010-08-31| 557.57
#2010-09-01| 573.37
#2010-09-02| 582.51
#2010-09-03| 586.73
#2010-09-06| .
#2010-09-07| 585.49
#2010-09-08| 588.88
#2010-09-09| 589.72
#2010-09-10| 591.09
#2010-09-13| 598.08
#2010-09-14| 598.28
#2010-09-15| 598.13
#2010-09-16| 596.24
#2010-09-17| 596.41
#2010-09-20| 604.36
#2010-09-21| 605.82
#2010-09-22| 604.14
#2010-09-23| 599.09
#2010-09-24| 607.67
#2010-09-27| 610.50
#2010-09-28| 611.74
#2010-09-29| 612.00
#2010-09-30| 608.97
#2010-10-01| 611.34
#2010-10-04| 608.87
#2010-10-05| 620.28
#2010-10-06| 621.96
#2010-10-07| 621.58
#2010-10-08| 624.86
#2010-10-11| 625.35
#2010-10-12| 626.20
#2010-10-13| 631.13
#2010-10-14| 634.06
#2010-10-15| 634.09
#2010-10-18| 634.61
#2010-10-19| 627.70
#2010-10-20| 635.78
#2010-10-21| 637.89
#2010-10-22| 643.98
#2010-10-25| 649.19
#2010-10-26| 651.20
#2010-10-27| 643.46
#2010-10-28| 648.66
#2010-10-29| 650.11
#2010-11-01| 651.86
#2010-11-02| 657.09
#2010-11-03| 659.39
#2010-11-04| 670.07
#2010-11-05| 672.27
#2010-11-08| 673.20
#2010-11-09| 670.38
#2010-11-10| 666.26
#2010-11-11| 666.96
#2010-11-12| 657.69
#2010-11-15| 656.38
#2010-11-16| 643.24
#2010-11-17| 644.69
#2010-11-18| 654.85
#2010-11-19| 657.50
#2010-11-22| 660.30
#2010-11-23| 649.44
#2010-11-24| 658.98
#2010-11-25| .
#2010-11-26| 654.01
#2010-11-29| 651.37
#2010-11-30| 649.46
#2010-12-01| 659.97
#2010-12-02| 665.32
#2010-12-03| 669.27
#2010-12-06| 669.02
#2010-12-07| 670.22
#2010-12-08| 666.01
#2010-12-09| 665.60
#2010-12-10| 664.89
#2010-12-13| 663.22
#2010-12-14| 661.19
#2010-12-15| 654.71
#2010-12-16| 656.98
#2010-12-17| 657.88
#2010-12-20| 659.23
#2010-12-21| 664.21
#2010-12-22| 665.43
#2010-12-23| 664.13
#2010-12-24| .
#2010-12-27| 662.41
#2010-12-28| 662.80
#2010-12-29| 666.91
#2010-12-30| 665.49
#2010-12-31| 667.06
#2011-01-03| 672.44
#2011-01-04| 670.77
#2011-01-05| 671.00
#2011-01-06| 671.19
#2011-01-07| 675.90
#2011-01-10| 672.56
#2011-01-11| 672.11
#2011-01-12| 675.04
#2011-01-13| 676.85
#2011-01-14| 679.75
#2011-01-17| .
#2011-01-18| 679.15
#2011-01-19| 676.31
#2011-01-20| 667.70
#2011-01-21| 666.40
#2011-01-24| 669.37
#2011-01-25| 667.55
#2011-01-26| 670.69
#2011-01-27| 669.51
#2011-01-28| 657.35
#2011-01-31| 657.36
#2011-02-01| 664.64
#2011-02-02| 665.75
#2011-02-03| 667.66
#2011-02-04| 666.65
#2011-02-07| 667.39
#2011-02-08| 673.66
#2011-02-09| 672.81
#2011-02-10| 669.34
#2011-02-11| 672.01
#2011-02-14| 674.59
#2011-02-15| 674.46
#2011-02-16| 676.36
#2011-02-17| 678.39
#2011-02-18| 678.70
#2011-02-21| .
#2011-02-22| 660.24
#2011-02-23| 652.68
#2011-02-24| 650.93
#2011-02-25| 658.46
#2011-02-28| 661.05
#2011-03-01| 654.01
#2011-03-02| 650.28
#2011-03-03| 659.89
#2011-03-04| 658.80
#2011-03-07| 654.97
#2011-03-08| 659.54
#2011-03-09| 662.87
#2011-03-10| 659.64
#2011-03-11| 656.87
#2011-03-14| 644.56
#2011-03-15| 627.40
#2011-03-16| 625.91
#2011-03-17| 628.56
#2011-03-18| 630.64
#2011-03-21| 640.33
#2011-03-22| 640.89
#2011-03-23| 643.95
#2011-03-24| 650.23
#2011-03-25| 652.05
#2011-03-28| 647.05
#2011-03-29| 648.68
#2011-03-30| 656.43
#2011-03-31| 654.98
#2011-04-01| 654.92
#2011-04-04| 656.60
#2011-04-05| 654.36
#2011-04-06| 655.04
#2011-04-07| 651.56
#2011-04-08| 650.04
#2011-04-11| 649.62
#2011-04-12| 650.30
#2011-04-13| 655.09
#2011-04-14| 655.27
#2011-04-15| 658.29
#2011-04-18| 655.38
#2011-04-19| 657.05
#2011-04-20| 667.29
#2011-04-21| 669.43
#2011-04-22| .
#2011-04-25| 668.88
#2011-04-26| 669.38
#2011-04-27| 672.66
#2011-04-28| 676.39
#2011-04-29| 678.21
#2011-05-02| 682.73
#2011-05-03| 679.15
#2011-05-04| 675.93
#2011-05-05| 679.07
#2011-05-06| 681.97
#2011-05-09| 680.01
#2011-05-10| 686.41
#2011-05-11| 687.01
#2011-05-12| 685.59
#2011-05-13| 683.15
#2011-05-16| 675.74
#2011-05-17| 673.39
#2011-05-18| 680.96
#2011-05-19| 686.32
#2011-05-20| 683.24
#2011-05-23| 672.18
#2011-05-24| 671.23
#2011-05-25| 671.98
#2011-05-26| 677.02
#2011-05-27| 678.73
#2011-05-30| .
#2011-05-31| 682.02
#2011-06-01| 675.53
#2011-06-02| 673.03
#2011-06-03| 668.42
#2011-06-06| 662.90
#2011-06-07| 663.62
#2011-06-08| 657.26
#2011-06-09| 657.22
#2011-06-10| 648.96
#2011-06-13| 647.54
#2011-06-14| 655.61
#2011-06-15| 648.93
#2011-06-16| 643.38
#2011-06-17| 647.72
#2011-06-20| 649.75
#2011-06-21| 661.94
#2011-06-22| 661.28
#2011-06-23| 661.02
#2011-06-24| 660.13
#2011-06-27| 662.67
#2011-06-28| 673.53
#2011-06-29| 677.44
#2011-06-30| 681.73
#2011-07-01| 692.03
#2011-07-04| .
#2011-07-05| 696.17
#2011-07-06| 694.97
#2011-07-07| 699.68
#2011-07-08| 699.17
#2011-07-11| 688.11
#2011-07-12| 681.91
#2011-07-13| 687.82
#2011-07-14| 682.94
#2011-07-15| 684.18
#2011-07-18| 676.92
#2011-07-19| 686.59
#2011-07-20| 686.76
#2011-07-21| 692.33
#2011-07-22| 699.77
#2011-07-25| 695.08
#2011-07-26| 696.90
#2011-07-27| 688.19
#2011-07-28| 683.41
#2011-07-29| 682.97
#2011-08-01| 682.42
#2011-08-02| 664.26
#2011-08-03| 663.90
#2011-08-04| 639.27
#2011-08-05| 634.65
#2011-08-08| 606.03
#2011-08-09| 622.19
#2011-08-10| 610.24
#2011-08-11| 628.42
#2011-08-12| 633.81
#2011-08-15| 644.37
#2011-08-16| 641.91
#2011-08-17| 643.92
#2011-08-18| 618.09
#2011-08-19| 612.47
#2011-08-22| 609.55
#2011-08-23| 624.56
#2011-08-24| 629.86
#2011-08-25| 619.69
#2011-08-26| 628.68
#2011-08-29| 643.27
#2011-08-30| 649.24
#2011-08-31| 655.73
#2011-09-01| 650.51
#2011-09-02| 640.91
#2011-09-05| .
#2011-09-06| 633.82
#2011-09-07| 647.37
#2011-09-08| 645.38
#2011-09-09| 629.13
#2011-09-12| 627.27
#2011-09-13| 632.66
#2011-09-14| 638.53
#2011-09-15| 644.28
#2011-09-16| 646.74
#2011-09-19| 645.81
#2011-09-20| 644.89
#2011-09-21| 634.36
#2011-09-22| 612.65
#2011-09-23| 617.68
#2011-09-26| 622.03
#2011-09-27| 633.35
#2011-09-28| 624.53
#2011-09-29| 619.97
#2011-09-30| 602.95
#2011-10-03| 587.16
#2011-10-04| 589.27
#2011-10-05| 593.41
#2011-10-06| 610.25
#2011-10-07| 611.73
#2011-10-10| 626.49
#2011-10-11| 631.40
#2011-10-12| 636.21
#2011-10-13| 637.48
#2011-10-14| 639.36
#2011-10-17| 635.79
#2011-10-18| 637.69
#2011-10-19| 634.41
#2011-10-20| 629.88
#2011-10-21| 643.07
#2011-10-24| 655.86
#2011-10-25| 646.79
#2011-10-26| 648.87
#2011-10-27| 671.91
#2011-10-28| 673.50
#2011-10-31| 661.04
#2011-11-01| 645.50
#2011-11-02| 650.30
#2011-11-03| 655.22
#2011-11-04| 659.67
#2011-11-07| 660.23
#2011-11-08| 663.72
#2011-11-09| 651.44
#2011-11-10| 646.57
#2011-11-11| 657.89
#2011-11-14| 654.60
#2011-11-15| 655.41
#2011-11-16| 645.85
#2011-11-17| 638.51
#2011-11-18| 636.49
#2011-11-21| 627.27
#2011-11-22| 627.05
#2011-11-23| 614.71
#2011-11-24| .
#2011-11-25| 611.82
#2011-11-28| 625.63
#2011-11-29| 629.99
#2011-11-30| 649.16
#2011-12-01| 651.95
#2011-12-02| 653.85
#2011-12-05| 657.08
#2011-12-06| 652.41
#2011-12-07| 656.34
#2011-12-08| 648.01
#2011-12-09| 651.94
#2011-12-12| 650.25
#2011-12-13| 642.68
#2011-12-14| 634.69
#2011-12-15| 638.12
#2011-12-16| 641.81
#2011-12-19| 635.30
#2011-12-20| 647.19
#2011-12-21| 649.56
#2011-12-22| 649.86
#2011-12-23| 656.26
#2011-12-26| .
#2011-12-27| 658.64
#2011-12-28| 651.70
#2011-12-29| 656.10
#2011-12-30| 657.21
#2012-01-02| .
#2012-01-03| 662.33
#2012-01-04| 663.62
#2012-01-05| 661.03
#2012-01-06| 660.13
#2012-01-09| 659.49
#2012-01-10| 665.80
#2012-01-11| 669.74
#2012-01-12| 672.17
#2012-01-13| 671.63
#2012-01-16| .
#2012-01-17| 672.35
#2012-01-18| 679.42
#2012-01-19| 683.44
#2012-01-20| 684.47
#2012-01-23| 685.27
#2012-01-24| 681.81
#2012-01-25| 686.66
#2012-01-26| 692.26
#2012-01-27| 693.71
#2012-01-30| 692.44
#2012-01-31| 695.38
#2012-02-01| 702.35
#2012-02-02| 704.97
#2012-02-03| 712.22
#2012-02-06| 709.68
#2012-02-07| 712.24
#2012-02-08| 712.40
#2012-02-09| 713.60
#2012-02-10| 707.32
#2012-02-13| 711.03
#2012-02-14| 707.62
#2012-02-15| 707.27
#2012-02-16| 708.04
#2012-02-17| 713.06
#2012-02-20| .
#2012-02-21| 711.26
#2012-02-22| 709.87
#2012-02-23| 709.94
#2012-02-24| 709.80
#2012-02-27| 707.73
#2012-02-28| 715.44
#2012-02-29| 716.68
#2012-03-01| 719.60
#2012-03-02| 722.10
#2012-03-05| 719.68
#2012-03-06| 710.57
#2012-03-07| 716.73
#2012-03-08| 721.04
#2012-03-09| 720.41
#2012-03-12| 716.90
#2012-03-13| 727.45
#2012-03-14| 724.92
#2012-03-15| 730.57
#2012-03-16| 731.78
#2012-03-19| 736.54
#2012-03-20| 732.90
#2012-03-21| 732.29
#2012-03-22| 733.99
#2012-03-23| 735.38
#2012-03-26| 743.19
#2012-03-27| 744.18
#2012-03-28| 739.75
#2012-03-29| 737.61
#2012-03-30| 739.98
#2012-04-02| 742.23
#2012-04-03| 744.41
#2012-04-04| 732.87
#2012-04-05| 738.10
#2012-04-06| .
#2012-04-09| 737.82
#2012-04-10| 726.63
#2012-04-11| 733.42
#2012-04-12| 740.53
#2012-04-13| 739.31
#2012-04-16| 733.20
#2012-04-17| 738.38
#2012-04-18| 744.11
#2012-04-19| 737.51
#2012-04-20| 738.71
#2012-04-23| 729.81
#2012-04-24| 727.63
#2012-04-25| 738.46
#2012-04-26| 745.43
#2012-04-27| 748.60
#2012-04-30| 748.28
#2012-05-01| 750.00
#2012-05-02| 753.42
#2012-05-03| 746.65
#2012-05-04| 739.34
#2012-05-07| 735.75
#2012-05-08| 726.92
#2012-05-09| 720.18
#2012-05-10| 719.15
#2012-05-11| 718.33
#2012-05-14| 706.89
#2012-05-15| 703.96
#2012-05-16| 700.31
#2012-05-17| 687.69
#2012-05-18| 679.72
#2012-05-21| 691.83
#2012-05-22| 693.93
#2012-05-23| 692.47
#2012-05-24| 693.24
#2012-05-25| 691.92
#2012-05-28| .
#2012-05-29| 701.28
#2012-05-30| 692.25
#2012-05-31| 691.99
#2012-06-01| 670.51
#2012-06-04| 668.73
#2012-06-05| 672.47
#2012-06-06| 684.18
#2012-06-07| 685.39
#2012-06-08| 682.87
#2012-06-11| 678.62
#2012-06-12| 682.22
#2012-06-13| 679.82
#2012-06-14| 684.91
#2012-06-15| 690.53
#2012-06-18| 695.04
#2012-06-19| 703.33
#2012-06-20| 705.44
#2012-06-21| 696.66
#2012-06-22| 695.37
#2012-06-25| 687.89
#2012-06-26| 690.25
#2012-06-27| 690.30
#2012-06-28| 687.59
#2012-06-29| 700.49
#2012-07-02| 701.43
#2012-07-03| 702.11
#2012-07-04| .
#2012-07-05| 702.55
#2012-07-06| 700.44
#2012-07-09| 697.33
#2012-07-10| 694.25
#2012-07-11| 692.56
#2012-07-12| 688.84
#2012-07-13| 695.41
#2012-07-16| 694.47
#2012-07-17| 697.77
#2012-07-18| 700.13
#2012-07-19| 707.52
#2012-07-20| 694.41
#2012-07-23| 680.29
#2012-07-24| 676.44
#2012-07-25| 671.69
#2012-07-26| 679.72
#2012-07-27| 687.99
#2012-07-30| 692.18
#2012-07-31| 687.09
#2012-08-01| 684.66
#2012-08-02| 682.77
#2012-08-03| 691.60
#2012-08-06| 693.91
#2012-08-07| 699.94
#2012-08-08| 688.33
#2012-08-09| 687.54
#2012-08-10| 687.68
#2012-08-13| 685.37
#2012-08-14| 688.13
#2012-08-15| 691.66
#2012-08-16| 695.00
#2012-08-17| 696.84
#2012-08-20| 697.95
#2012-08-21| 700.83
#2012-08-22| 699.06
#2012-08-23| 700.06
#2012-08-24| 699.88
#2012-08-27| 701.02
#2012-08-28| 701.89
#2012-08-29| 703.72
#2012-08-30| 701.29
#2012-08-31| 702.88
#2012-09-03| .
#2012-09-04| 698.13
#2012-09-05| 697.73
#2012-09-06| 708.04
#2012-09-07| 718.85
#2012-09-10| 718.16
#2012-09-11| 721.25
#2012-09-12| 724.73
#2012-09-13| 730.51
#2012-09-14| 732.49
#2012-09-17| 731.95
#2012-09-18| 729.93
#2012-09-19| 733.27
#2012-09-20| 731.85
#2012-09-21| 735.35
#2012-09-24| 732.52
#2012-09-25| 730.57
#2012-09-26| 726.81
#2012-09-27| 730.81
#2012-09-28| 724.50
#2012-10-01| 726.00
#2012-10-02| 722.84
#2012-10-03| 723.21
#2012-10-04| 726.20
#2012-10-05| 726.12
#2012-10-08| 725.04
#2012-10-09| 719.11
#2012-10-10| 717.97
#2012-10-11| 718.99
#2012-10-12| 720.56
#2012-10-15| 724.64
#2012-10-16| 730.47
#2012-10-17| 733.41
#2012-10-18| 731.07
#2012-10-19| 716.87
#2012-10-22| 716.01
#2012-10-23| 709.86
#2012-10-24| 707.78
#2012-10-25| 713.89
#2012-10-26| 713.57
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 714.50
#2012-11-01| 720.71
#2012-11-02| 728.25
#2012-11-05| 727.86
#2012-11-06| 732.88
#2012-11-07| 727.78
#2012-11-08| 718.08
#2012-11-09| 719.12
#2012-11-12| 718.29
#2012-11-13| 716.43
#2012-11-14| 707.64
#2012-11-15| 703.73
#2012-11-16| 705.24
#2012-11-19| 716.56
#2012-11-20| 719.45
#2012-11-21| 720.63
#2012-11-22| .
#2012-11-23| 728.52
#2012-11-26| 727.41
#2012-11-27| 729.47
#2012-11-28| 734.70
#2012-11-29| 739.27
#2012-11-30| 734.66
#2012-12-03| 734.65
#2012-12-04| 731.63
#2012-12-05| 730.57
#2012-12-06| 738.67
#2012-12-07| 738.27
#2012-12-10| 737.55
#2012-12-11| 740.18
#2012-12-12| 743.11
#2012-12-13| 742.10
#2012-12-14| 742.82
#2012-12-17| 748.77
#2012-12-18| 753.61
#2012-12-19| 754.65
#2012-12-20| 755.18
#2012-12-21| 748.91
#2012-12-24| 746.77
#2012-12-25| 746.38
#2012-12-26| 742.42
#2012-12-27| 744.80
#2012-12-28| 740.12
#2012-12-31| 746.87
#2013-01-01| 746.87
#2013-01-02| 762.09
#2013-01-03| 766.39
#2013-01-04| 768.99
#2013-01-07| 771.94
#2013-01-08| 771.66
#2013-01-09| 771.04
#2013-01-10| 774.35
#2013-01-11| 775.38
#2013-01-14| 774.32
#2013-01-15| 777.85
#2013-01-16| 776.26
#2013-01-17| 779.16
#2013-01-18| 781.90
#2013-01-21| 782.26
#2013-01-22| 785.91
#2013-01-23| 785.02
#2013-01-24| 786.21
#2013-01-25| 794.12
#2013-01-28| 792.99
#2013-01-29| 792.00
#2013-01-30| 794.33
#2013-01-31| 796.33
#2013-02-01| 801.47
#2013-02-04| 794.42
#2013-02-05| 792.51
#2013-02-06| 794.35
#2013-02-07| 794.64
#2013-02-08| 802.54
#2013-02-11| 798.28
#2013-02-12| 802.28
#2013-02-13| 799.13
#2013-02-14| 798.04
#2013-02-15| 796.85
#2013-02-18| 797.99
#2013-02-19| 797.58
#2013-02-20| 791.88
#2013-02-21| 786.67
#2013-02-22| 794.00
#2013-02-25| 789.93
#2013-02-26| 790.17
#2013-02-27| 796.77
#2013-02-28| 801.64
#2013-03-01| 803.58
#2013-03-04| 808.78
#2013-03-05| 814.23
#2013-03-06| 820.31
#2013-03-07| 820.67
#2013-03-08| 822.35
#2013-03-11| 826.84
#2013-03-12| 825.54
#2013-03-13| 826.28
#2013-03-14| 827.83
#2013-03-15| 832.35
#2013-03-18| 823.04
#2013-03-19| 825.27
#2013-03-20| 829.67
#2013-03-21| 828.04
#2013-03-22| 829.64
#2013-03-25| 828.68
#2013-03-26| 833.59
#2013-03-27| 834.39
#2013-03-28| 837.50
#2013-03-29| 837.77
#2013-04-01| 828.64
#2013-04-02| 832.18
#2013-04-03| 831.85
#2013-04-04| 830.62
#2013-04-05| 829.85
#2013-04-08| 836.34
#2013-04-09| 834.93
#2013-04-10| 843.22
#2013-04-11| 851.21
#2013-04-12| 853.13
#2013-04-15| 839.76
#2013-04-16| 844.99
#2013-04-17| 841.13
#2013-04-18| 832.86
#2013-04-19| 832.83
#2013-04-22| 834.83
#2013-04-23| 841.11
#2013-04-24| 847.04
#2013-04-25| 855.49
#2013-04-26| 854.43
#2013-04-29| 857.74
#2013-04-30| 861.02
#2013-05-01| 859.49
#2013-05-02| 863.75
#2013-05-03| 869.91
#2013-05-06| 872.02
#2013-05-07| 875.73
#2013-05-08| 878.03
#2013-05-09| 871.41
#2013-05-10| 875.74
#2013-05-13| 873.97
#2013-05-14| 878.26
#2013-05-15| 881.62
#2013-05-16| 878.65
#2013-05-17| 880.89
#2013-05-20| 886.25
#2013-05-21| 881.88
#2013-05-22| 877.57
#2013-05-23| 864.28
#2013-05-24| 861.69
#2013-05-27| 860.34
#2013-05-28| 864.11
#2013-05-29| 859.15
#2013-05-30| 853.66
#2013-05-31| 848.72
#2013-06-03| 847.30
#2013-06-04| 851.89
#2013-06-05| 841.89
#2013-06-06| 840.36
#2013-06-07| 851.03
#2013-06-10| 855.97
#2013-06-11| 848.98
#2013-06-12| 848.64
#2013-06-13| 848.13
#2013-06-14| 851.34
#2013-06-17| 858.12
#2013-06-18| 861.83
#2013-06-19| 859.72
#2013-06-20| 836.16
#2013-06-21| 830.34
#2013-06-24| 819.59
#2013-06-25| 825.72
#2013-06-26| 836.72
#2013-06-27| 842.98
#2013-06-28| 846.56
#2013-07-01| 857.84
#2013-07-02| 856.43
#2013-07-03| 855.96
#2013-07-04| 859.45
#2013-07-05| 860.53
#2013-07-08| 861.94
#2013-07-09| 866.20
#2013-07-10| 869.72
#2013-07-11| 881.68
#2013-07-12| 882.04
#2013-07-15| 880.78
#2013-07-16| 880.67
#2013-07-17| 880.29
#2013-07-18| 884.33
#2013-07-19| 882.98
#2013-07-22| 881.54
#2013-07-23| 877.39
#2013-07-24| 876.97
#2013-07-25| 879.57
#2013-07-26| 882.40
#2013-07-29| 874.68
#2013-07-30| 878.18
#2013-07-31| 875.11
#2013-08-01| 888.75
#2013-08-02| 896.35
#2013-08-05| 896.28
#2013-08-06| 896.47
#2013-08-07| 887.69
#2013-08-08| 890.87
#2013-08-09| 890.12
#2013-08-12| 888.40
#2013-08-13| 887.77
#2013-08-14| 887.06
#2013-08-15| 877.88
#2013-08-16| 877.13
#2013-08-19| 876.21
#2013-08-20| 875.10
#2013-08-21| 869.67
#2013-08-22| 873.62
#2013-08-23| 877.96
#2013-08-26| 877.09
#2013-08-27| 866.02
#2013-08-28| 862.38
#2013-08-29| 865.35
#2013-08-30| 861.39
#2013-09-02| 867.06
#2013-09-03| 873.05
#2013-09-04| 876.73
#2013-09-05| 877.79
#2013-09-06| 879.12
#2013-09-09| 893.03
#2013-09-10| 906.37
#2013-09-11| 911.09
#2013-09-12| 910.17
#2013-09-13| 910.01
#2013-09-16| 918.13
#2013-09-17| 918.77
#2013-09-18| 923.55
#2013-09-19| 928.43
#2013-09-20| 923.46
#2013-09-23| 921.88
#2013-09-24| 922.43
#2013-09-25| 920.74
#2013-09-26| 922.70
#2013-09-27| 923.03
#2013-09-30| 917.19
#2013-10-01| 921.30
#2013-10-02| 920.74
#2013-10-03| 920.40
#2013-10-04| 922.15
#2013-10-07| 915.41
#2013-10-08| 906.13
#2013-10-09| 902.18
#2013-10-10| 912.25
#2013-10-11| 923.15
#2013-10-14| 924.82
#2013-10-15| 922.14
#2013-10-16| 928.08
#2013-10-17| 937.62
#2013-10-18| 950.27
#2013-10-21| 955.79
#2013-10-22| 955.80
#2013-10-23| 948.10
#2013-10-24| 956.41
#2013-10-25| 952.53
#2013-10-28| 951.84
#2013-10-29| 952.49
#2013-10-30| 956.10
#2013-10-31| 952.42
#2013-11-01| 950.63
#2013-11-04| 954.23
#2013-11-05| 954.55
#2013-11-06| 956.58
#2013-11-07| 942.45
#2013-11-08| 948.13
#2013-11-11| 952.74
#2013-11-12| 955.48
#2013-11-13| 957.49
#2013-11-14| 962.39
#2013-11-15| 964.80
#2013-11-18| 964.13
#2013-11-19| 958.92
#2013-11-20| 957.10
#2013-11-21| 963.12
#2013-11-22| 967.77
#2013-11-25| 969.76
#2013-11-26| 970.48
#2013-11-27| 973.05
#2013-11-28| 973.65
#2013-11-29| 975.16
#2013-12-02| 972.66
#2013-12-03| 968.35
#2013-12-04| 964.98
#2013-12-05| 964.19
#2013-12-06| 968.96
#2013-12-09| 972.75
#2013-12-10| 968.87
#2013-12-11| 963.50
#2013-12-12| 958.84
#2013-12-13| 960.07
#2013-12-16| 966.70
#2013-12-17| 963.42
#2013-12-18| 974.11
#2013-12-19| 972.13
#2013-12-20| 976.58
#2013-12-23| 981.63
#2013-12-24| 983.81
#2013-12-25| 983.27
#2013-12-26| 987.45
#2013-12-27| 987.70
#2013-12-30| 990.73
#2013-12-31| 996.15
#2014-01-01| 996.15
#2014-01-02| 990.95
#2014-01-03| 990.74
#2014-01-06| 986.41
#2014-01-07| 995.01
#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|1003.29
#2014-01-16|1003.25
#2014-01-17|1004.38
#2014-01-20|1003.83
#2014-01-21|1002.28
#2014-01-22|1001.96
#2014-01-23| 992.62
#2014-01-24| 974.51
#2014-01-27| 963.61
#2014-01-28| 969.51
#2014-01-29| 960.68
#2014-01-30| 966.92
#2014-01-31| 966.84
#2014-02-03| 952.39
#2014-02-04| 952.07
#2014-02-05| 949.92
#2014-02-06| 965.72
#2014-02-07| 979.62
#2014-02-10| 980.24
#2014-02-11| 988.47
#2014-02-12| 993.71
#2014-02-13| 995.87
#2014-02-14|1001.67
#2014-02-17|1001.66
#2014-02-18|1005.84
#2014-02-19| 999.61
#2014-02-20|1002.92
#2014-02-21|1011.13
#2014-02-24|1015.39
#2014-02-25|1023.88
#2014-02-26|1024.89
#2014-02-27|1031.25
#2014-02-28|1031.69
#2014-03-03|1020.00
#2014-03-04|1033.61
#2014-03-05|1033.87
#2014-03-06|1040.46
#2014-03-07|1038.71
#2014-03-10|1030.65
#2014-03-11|1035.51
#2014-03-12|1032.49
#2014-03-13|1020.61
#2014-03-14|1010.94
#2014-03-17|1017.89
#2014-03-18|1021.90
#2014-03-19|1015.35
#2014-03-20|1010.05
#2014-03-21|1006.00
#2014-03-24|1003.13
#2014-03-25|1000.64
#2014-03-26| 993.25
#2014-03-27| 989.36
#2014-03-28| 996.27
#2014-03-31|1005.77
#2014-04-01|1021.17
#2014-04-02|1021.76
#2014-04-03|1015.89
#2014-04-04|1004.52
#2014-04-07| 989.17
#2014-04-08| 994.16
#2014-04-09|1006.22
#2014-04-10| 997.02
#2014-04-11| 982.43
#2014-04-14| 981.72
#2014-04-15| 979.20
#2014-04-16| 994.15
#2014-04-17| 997.10
#2014-04-18| 997.41
#2014-04-21| 995.80
#2014-04-22|1006.06
#2014-04-23|1003.62
#2014-04-24|1006.35
#2014-04-25| 995.73
#2014-04-28| 984.83
#2014-04-29| 993.65
#2014-04-30| 996.16
#2014-05-01|1000.25
#2014-05-02|1005.56
#2014-05-05|1004.91
#2014-05-06|1000.51
#2014-05-07| 995.49
#2014-05-08| 989.72
#2014-05-09| 995.82
#2014-05-12|1005.41
#2014-05-13|1006.72
#2014-05-14|1002.40
#2014-05-15| 993.97
#2014-05-16| 990.91
#2014-05-19| 997.20
#2014-05-20| 994.43
#2014-05-21|1003.06
#2014-05-22|1010.75
#2014-05-23|1014.87
#2014-05-26|1016.91
#2014-05-27|1027.52
#2014-05-28|1027.35
#2014-05-29|1031.30
#2014-05-30|1032.63
#2014-06-02|1039.11
#2014-06-03|1035.01
#2014-06-04|1039.24
#2014-06-05|1039.91
#2014-06-06|1041.93
#2014-06-09|1037.11
#2014-06-10|1034.20
#2014-06-11|1033.45
#2014-06-12|1023.13
#2014-06-13|1021.77
#2014-06-16|1022.02
#2014-06-17|1024.58
#2014-06-18|1029.48
#2014-06-19|1038.56
#2014-06-20|1040.17
#2014-06-23|1038.79
#2014-06-24|1036.06
#2014-06-25|1040.70
#2014-06-26|1045.89
#2014-06-27|1045.49
#2014-06-30|1045.20
#2014-07-01|1054.24
#2014-07-02|1053.96
#2014-07-03|1058.79
#2014-07-04|1061.76
#2014-07-07|1054.29
#2014-07-08|1043.33
#2014-07-09|1048.21
#2014-07-10|1042.23
#2014-07-11|1042.10
#2014-07-14|1045.77
#2014-07-15|1045.17
#2014-07-16|1044.91
#2014-07-17|1033.47
#2014-07-18|1039.26
#2014-07-21|1034.84
#2014-07-22|1045.27
#2014-07-23|1046.37
#2014-07-24|1043.43
#2014-07-25|1042.08
#2014-07-28|1044.13
#2014-07-29|1044.45
#2014-07-30|1042.63
#2014-07-31|1029.46
#2014-08-01|1026.77
#2014-08-04|1031.66
#2014-08-05|1019.52
#2014-08-06|1015.57
#2014-08-07|1009.98
#2014-08-08|1009.06
#2014-08-11|1018.99
#2014-08-12|1019.78
#2014-08-13|1023.87
#2014-08-14|1028.89
#2014-08-15|1029.20
#2014-08-18|1036.22
#2014-08-19|1041.11
#2014-08-20|1039.67
#2014-08-21|1037.12
#2014-08-22|1039.51
#2014-08-25|1043.40
#2014-08-26|1042.89
#2014-08-27|1039.86
#2014-08-28|1036.16
#2014-08-29|1033.29
#2014-09-01|1032.38
#2014-09-02|1030.69
#2014-09-03|1029.88
#2014-09-04|1028.67
#2014-09-05|1026.84
#2014-09-08|1023.17
#2014-09-09|1014.72
#2014-09-10|1016.94
#2014-09-11|1015.68
#2014-09-12|1011.17
#2014-09-15|1005.64
#2014-09-16|1005.84
#2014-09-17|1006.29
#2014-09-18|1013.83
#2014-09-19|1015.01
#2014-09-22|1003.79
#2014-09-23| 998.96
#2014-09-24|1006.11
#2014-09-25| 997.62
#2014-09-26|1002.63
#2014-09-29|1000.48
#2014-09-30| 997.84
#2014-10-01| 986.36
#2014-10-02| 979.87
#2014-10-03| 987.20
#2014-10-06| 987.54
#2014-10-07| 974.34
#2014-10-08| 976.28
#2014-10-09| 964.25
#2014-10-10| 951.03
#2014-10-13| 934.72
#2014-10-14| 936.92
#2014-10-15| 936.17
#2014-10-16| 940.65
#2014-10-17| 948.77
#2014-10-20| 967.09
#2014-10-21| 975.99
#2014-10-22| 977.81
#2014-10-23| 979.60
#2014-10-24| 984.72
#2014-10-27| 989.57
#2014-10-28| 998.54
#2014-10-29|1001.85
#2014-10-30|1004.38
#2014-10-31|1017.92
#2014-11-03|1016.19
#2014-11-04|1012.09
#2014-11-05|1005.97
#2014-11-06|1003.52
#2014-11-07|1003.62
#2014-11-10|1011.77
#2014-11-11|1021.18
#2014-11-12|1023.00
#2014-11-13|1029.03
#2014-11-14|1031.08
#2014-11-17|1021.48
#2014-11-18|1028.95
#2014-11-19|1024.41
#2014-11-20|1024.55
#2014-11-21|1028.76
#2014-11-24|1034.56
#2014-11-25|1036.86
#2014-11-26|1035.45
#2014-11-27|1034.93
#2014-11-28|1046.07
#2014-12-01|1037.49
#2014-12-02|1036.64
#2014-12-03|1033.33
#2014-12-04|1035.68
#2014-12-05|1040.35
#2014-12-08|1029.69
#2014-12-09|1022.98
#2014-12-10|1011.90
#2014-12-11|1015.01
#2014-12-12|1010.76
#2014-12-15| 999.30
#2014-12-16| 990.40
#2014-12-17| 995.84
#2014-12-18|1012.76
#2014-12-19|1018.49
#2014-12-22|1025.35
#2014-12-23|1028.03
#2014-12-24|1033.63
#2014-12-25|1033.41
#2014-12-26|1037.55
#2014-12-29|1042.15
#2014-12-30|1037.10
#2014-12-31|1034.78
#2015-01-01|1034.78
#2015-01-02|1028.87
#2015-01-05|1012.52
#2015-01-06| 999.24
#2015-01-07|1008.08
#2015-01-08|1023.26
#2015-01-09|1014.86
#2015-01-12|1013.27
#2015-01-13|1019.12
#2015-01-14|1015.92
#2015-01-15|1011.68
#2015-01-16|1011.09
#2015-01-19|1012.14
#2015-01-20|1015.23
#2015-01-21|1022.64
#2015-01-22|1035.88
#2015-01-23|1038.91
#2015-01-26|1046.60
#2015-01-27|1050.37
#2015-01-28|1043.70
#2015-01-29|1050.84
#2015-01-30|1035.44
#2015-02-02|1036.36
#2015-02-03|1042.18
#2015-02-04|1043.38
#2015-02-05|1045.83
#2015-02-06|1036.25
#2015-02-09|1027.74
#2015-02-10|1046.16
#2015-02-11|1044.41
#2015-02-12|1062.41
#2015-02-13|1066.32
#2015-02-16|1067.66
#2015-02-17|1069.06
#2015-02-18|1078.71
#2015-02-19|1091.35
#2015-02-20|1092.16
#2015-02-23|1095.41
#2015-02-24|1093.99
#2015-02-25|1097.54
#2015-02-26|1098.33
#2015-02-27|1095.31
#2015-03-02|1102.50
#2015-03-03|1101.92
#2015-03-04|1094.22
#2015-03-05|1093.46
#2015-03-06|1079.97
#2015-03-09|1080.08
#2015-03-10|1064.97
#2015-03-11|1060.09
#2015-03-12|1075.95
#2015-03-13|1073.13
#2015-03-16|1079.27
#2015-03-17|1081.66
#2015-03-18|1092.81
#2015-03-19|1098.29
#2015-03-20|1106.18
#2015-03-23|1107.11
#2015-03-24|1105.05
#2015-03-25|1093.83
#2015-03-26|1083.59
#2015-03-27|1088.66
#2015-03-30|1093.30
#2015-03-31|1083.67
#2015-04-01|1079.76
#2015-04-02|1089.62
#2015-04-03|1090.94
#2015-04-06|1095.28
#2015-04-07|1090.81
#2015-04-08|1100.68
#2015-04-09|1105.04
#2015-04-10|1108.52
#2015-04-13|1103.15
#2015-04-14|1100.70
#2015-04-15|1097.17
#2015-04-16|1097.95
#2015-04-17|1090.67
#2015-04-20|1093.89
#2015-04-21|1102.23
#2015-04-22|1105.43
#2015-04-23|1107.47
#2015-04-24|1121.24
#2015-04-27|1116.77
#2015-04-28|1116.21
#2015-04-29|1107.75
#2015-04-30|1091.52
#2015-05-01|1101.95
#2015-05-04|1100.76
#2015-05-05|1091.22
#2015-05-06|1089.72
#2015-05-07|1090.76
#2015-05-08|1104.32
#2015-05-11|1101.13
#2015-05-12|1097.66
#2015-05-13|1095.18
#2015-05-14|1099.69
#2015-05-15|1111.59
#2015-05-18|1114.20
#2015-05-19|1116.33
#2015-05-20|1112.99
#2015-05-21|1112.19
#2015-05-22|1108.30
#2015-05-25|1108.62
#2015-05-26|1097.72
#2015-05-27|1100.87
#2015-05-28|1096.19
#2015-05-29|1088.39
#2015-06-01|1086.54
#2015-06-02|1086.42
#2015-06-03|1090.19
#2015-06-04|1086.04
#2015-06-05|1084.85
#2015-06-08|1074.30
#2015-06-09|1072.55
#2015-06-10|1081.34
#2015-06-11|1086.72
#2015-06-12|1083.90
#2015-06-15|1077.56
#2015-06-16|1078.84
#2015-06-17|1079.46
#2015-06-18|1091.79
#2015-06-19|1091.94
#2015-06-22|1100.79
#2015-06-23|1101.71
#2015-06-24|1095.48
#2015-06-25|1093.82
#2015-06-26|1091.81
#2015-06-29|1067.78
#2015-06-30|1074.52
#2015-07-01|1079.86
#2015-07-02|1084.63
#2015-07-03|1084.08
#2015-07-06|1078.89
#2015-07-07|1086.69
#2015-07-08|1068.23
#2015-07-09|1073.55
#2015-07-10|1091.27
#2015-07-13|1110.49
#2015-07-14|1115.86
#2015-07-15|1113.19
#2015-07-16|1118.18
#2015-07-17|1120.04
#2015-07-20|1121.38
#2015-07-21|1120.73
#2015-07-22|1124.56
#2015-07-23|1123.85
#2015-07-24|1111.72
#2015-07-27|1101.12
#2015-07-28|1107.30
#2015-07-29|1115.66
#2015-07-30|1114.37
#2015-07-31|1125.36
#2015-08-03|1124.42
#2015-08-04|1132.97
#2015-08-05|1138.56
#2015-08-06|1128.40
#2015-08-07|1125.02
#2015-08-10|1133.14
#2015-08-11|1120.23
#2015-08-12|1111.24
#2015-08-13|1115.17
#2015-08-14|1116.37
#2015-08-17|1125.21
#2015-08-18|1118.26
#2015-08-19|1111.15
#2015-08-20|1088.94
#2015-08-21|1059.53
#2015-08-24|1019.22
#2015-08-25|1012.61
#2015-08-26|1040.31
#2015-08-27|1061.56
#2015-08-28|1063.71
#2015-08-31|1052.05
#2015-09-01|1029.35
#2015-09-02|1044.82
#2015-09-03|1046.27
#2015-09-04|1038.32
#2015-09-07|1038.08
#2015-09-08|1050.94
#2015-09-09|1056.90
#2015-09-10|1053.98
#2015-09-11|1062.37
#2015-09-14|1061.24
#2015-09-15|1068.80
#2015-09-16|1079.70
#2015-09-17|1080.51
#2015-09-18|1066.99
#2015-09-21|1067.21
#2015-09-22|1051.05
#2015-09-23|1049.18
#2015-09-24|1047.67
#2015-09-25|1049.83
#2015-09-28|1028.83
#2015-09-29|1015.93
#2015-09-30|1036.69
#2015-10-01|1044.42
#2015-10-02|1058.06
#2015-10-05|1076.25
#2015-10-06|1076.27
#2015-10-07|1075.32
#2015-10-08|1081.89
#2015-10-09|1088.26
#2015-10-12|1094.25
#2015-10-13|1091.92
#2015-10-14|1079.10
#2015-10-15|1096.70
#2015-10-16|1100.82
#2015-10-19|1104.72
#2015-10-20|1103.61
#2015-10-21|1098.26
#2015-10-22|1110.95
#2015-10-23|1123.72
#2015-10-26|1133.11
#2015-10-27|1129.65
#2015-10-28|1134.69
#2015-10-29|1131.17
#2015-10-30|1139.92
#2015-11-02|1134.68
#2015-11-03|1134.27
#2015-11-04|1128.40
#2015-11-05|1129.50
#2015-11-06|1127.60
#2015-11-09|1107.90
#2015-11-10|1109.30
#2015-11-11|1113.12
#2015-11-12|1103.45
#2015-11-13|1089.90
#2015-11-16|1081.77
#2015-11-17|1084.49
#2015-11-18|1093.76
#2015-11-19|1105.43
#2015-11-20|1104.85
#2015-11-23|1104.58
#2015-11-24|1096.55
#2015-11-25|1098.92
#2015-11-26|1101.77
#2015-11-27|1098.09
#2015-11-30|1092.21
#2015-12-01|1105.71
#2015-12-02|1104.35
#2015-12-03|1092.58
#2015-12-04|1104.78
#2015-12-07|1106.93
#2015-12-08|1099.62
#2015-12-09|1094.61
#2015-12-10|1098.46
#2015-12-11|1083.94
#2015-12-14|1081.52
#2015-12-15|1087.15
#2015-12-16|1100.80
#2015-12-17|1094.04
#2015-12-18|1085.99
#2015-12-21|1094.66
#2015-12-22|1101.65
#2015-12-23|1109.45
#2015-12-24|1109.09
#2015-12-25|1108.55
#2015-12-28|1108.29
#2015-12-29|1119.72
#2015-12-30|1116.08
#2015-12-31|1108.30
#2016-01-01|1108.30
#2016-01-04|1084.51
#2016-01-05|1086.48
#2016-01-06|1074.98
#2016-01-07|1049.51
#2016-01-08|1043.07
#2016-01-11|1047.13
#2016-01-12|1046.82
#2016-01-13|1033.98
#2016-01-14|1029.96
#2016-01-15|1018.92
#2016-01-18|1017.93
#2016-01-19|1021.60
#2016-01-20|1002.44
#2016-01-21|1005.25
#2016-01-22|1027.35
#2016-01-25|1021.03
#2016-01-26|1030.37
#2016-01-27|1025.69
#2016-01-28|1028.96
#2016-01-29|1049.59
#2016-02-01|1063.32
#2016-02-02|1046.80
#2016-02-03|1041.58
#2016-02-04|1044.79
#2016-02-05|1012.64
#2016-02-08|1001.64
#2016-02-09|1002.63
#2016-02-10|1004.93
#2016-02-11|1004.14
#2016-02-12|1006.38
#2016-02-15|1025.79
#2016-02-16|1038.68
#2016-02-17|1057.06
#2016-02-18|1055.25
#2016-02-19|1060.37
#2016-02-22|1077.45
#2016-02-23|1070.99
#2016-02-24|1068.20
#2016-02-25|1079.46
#2016-02-26|1078.66
#2016-02-29|1078.33
#2016-03-01|1097.61
#2016-03-02|1101.61
#2016-03-03|1098.19
#2016-03-04|1098.51
#2016-03-07|1091.13
#2016-03-08|1081.94
#2016-03-09|1081.75
#2016-03-10|1083.73
#2016-03-11|1101.54
#2016-03-14|1109.97
#2016-03-15|1106.83
#2016-03-16|1111.91
#2016-03-17|1118.45
#2016-03-18|1125.73
#2016-03-21|1123.85
#2016-03-22|1120.52
#2016-03-23|1113.65
#2016-03-24|1110.20
#2016-03-25|1110.27
#2016-03-28|1115.38
#2016-03-29|1123.33
#2016-03-30|1135.76
#2016-03-31|1132.45
#2016-04-01|1126.05
#2016-04-04|1126.83
#2016-04-05|1112.47
#2016-04-06|1118.56
#2016-04-07|1122.40
#2016-04-08|1125.53
#2016-04-11|1124.09
#2016-04-12|1123.66
#2016-04-13|1132.25
#2016-04-14|1142.26
#2016-04-15|1142.54
#2016-04-18|1141.22
#2016-04-19|1148.16
#2016-04-20|1148.23
#2016-04-21|1136.25
#2016-04-22|1120.72
#2016-04-25|1120.78
#2016-04-26|1122.62
#2016-04-27|1120.66
#2016-04-28|1113.75
#2016-04-29|1113.56
#2016-05-02|1116.07
#2016-05-03|1109.95
#2016-05-04|1099.57
#2016-05-05|1096.02
#2016-05-06|1101.16
#2016-05-09|1103.30
#2016-05-10|1115.55
#2016-05-11|1102.47
#2016-05-12|1105.73
#2016-05-13|1093.87
#2016-05-16|1097.95
#2016-05-17|1098.32
#2016-05-18|1094.24
#2016-05-19|1084.73
#2016-05-20|1086.11
#2016-05-23|1086.09
#2016-05-24|1095.58
#2016-05-25|1099.39
#2016-05-26|1099.75
#2016-05-27|1102.51
#2016-05-30|1102.26
#2016-05-31|1100.12
#2016-06-01|1097.44
#2016-06-02|1099.10
#2016-06-03|1106.29
#2016-06-06|1114.36
#2016-06-07|1118.97
#2016-06-08|1122.02
#2016-06-09|1118.96
#2016-06-10|1102.95
#2016-06-13|1091.64
#2016-06-14|1083.81
#2016-06-15|1086.47
#2016-06-16|1082.01
#2016-06-17|1085.39
#2016-06-20|1104.46
#2016-06-21|1106.60
#2016-06-22|1103.67
#2016-06-23|1114.53
#2016-06-24|1057.47
#2016-06-27|1035.22
#2016-06-28|1047.43
#2016-06-29|1072.74
#2016-06-30|1077.90
#2016-07-01|1083.40
#2016-07-04|1085.47
#2016-07-05|1079.14
#2016-07-06|1079.17
#2016-07-07|1084.36
#2016-07-08|1088.87
#2016-07-11|1101.35
#2016-07-12|1111.52
#2016-07-13|1109.77
#2016-07-14|1118.18
#2016-07-15|1110.90
#2016-07-18|1114.77
#2016-07-19|1114.17
#2016-07-20|1122.95
#2016-07-21|1118.72
#2016-07-22|1123.07
#2016-07-25|1125.30
#2016-07-26|1124.14
#2016-07-27|1116.67
#2016-07-28|1118.78
#2016-07-29|1125.77
#2016-08-01|1122.56
#2016-08-02|1109.28
#2016-08-03|1101.05
#2016-08-04|1103.53
#2016-08-05|1111.06
#2016-08-08|1111.37
#2016-08-09|1111.20
#2016-08-10|1115.05
#2016-08-11|1120.82
#2016-08-12|1122.52
#2016-08-15|1120.39
#2016-08-16|1117.34
#2016-08-17|1117.57
#2016-08-18|1118.16
#2016-08-19|1106.51
#2016-08-22|1111.68
#2016-08-23|1117.83
#2016-08-24|1115.48
#2016-08-25|1115.28
#2016-08-26|1110.53
#2016-08-29|1106.37
#2016-08-30|1101.64
#2016-08-31|1100.48
#2016-09-01|1110.59
#2016-09-02|1111.98
#2016-09-05|1115.22
#2016-09-06|1122.01
#2016-09-07|1130.02
#2016-09-08|1128.10
#2016-09-09|1108.19
#2016-09-12|1112.87
#2016-09-13|1104.04
#2016-09-14|1104.05
#2016-09-15|1110.03
#2016-09-16|1108.74
#2016-09-19|1107.73
#2016-09-20|1109.39
#2016-09-21|1120.41
#2016-09-22|1128.47
#2016-09-23|1128.05
#2016-09-26|1115.24
#2016-09-27|1125.13
#2016-09-28|1122.53
#2016-09-29|1118.78
#2016-09-30|1120.04
#2016-10-03|1125.47
#2016-10-04|1120.65
#2016-10-05|1116.22
#2016-10-06|1113.29
#2016-10-07|1105.28
#2016-10-10|1108.80
#2016-10-11|1102.34
#2016-10-12|1100.20
#2016-10-13|1100.76
#2016-10-14|1098.83
#2016-10-17|1091.49
#2016-10-18|1100.01
#2016-10-19|1110.91
#2016-10-20|1112.19
#2016-10-21|1114.19
#2016-10-24|1116.76
#2016-10-25|1111.83
#2016-10-26|1106.75
#2016-10-27|1102.81
#2016-10-28|1108.49
#2016-10-31|1112.78
#2016-11-01|1112.15
#2016-11-02|1107.42
#2016-11-03|1104.63
#2016-11-04|1103.78
#2016-11-07|1121.53
#2016-11-08|1131.92
#2016-11-09|1125.40
#2016-11-10|1126.65
#2016-11-11|1125.21
#2016-11-14|1128.40
#2016-11-15|1133.24
#2016-11-16|1134.41
#2016-11-17|1147.05
#2016-11-18|1150.71
#2016-11-21|1156.70
#2016-11-22|1161.89
#2016-11-23|1161.35
#2016-11-24|1163.23
#2016-11-25|1168.58
#2016-11-28|1166.69
#2016-11-29|1169.27
#2016-11-30|1161.13
#2016-12-01|1154.47
#2016-12-02|1149.79
#2016-12-05|1153.85
#2016-12-06|1160.99
#2016-12-07|1177.42
#2016-12-08|1175.87
#2016-12-09|1181.35
#2016-12-12|1174.55
#2016-12-13|1181.85
#2016-12-14|1179.90
#2016-12-15|1170.37
#2016-12-16|1171.65
#2016-12-19|1173.38
#2016-12-20|1177.80
#2016-12-21|1177.59
#2016-12-22|1171.23
#2016-12-23|1171.96
#2016-12-26|1171.64
#2016-12-27|1170.50
#2016-12-28|1164.37
#2016-12-29|1165.05
#2016-12-30|1161.22
#2017-01-02|1161.54
#2017-01-03|1155.57
#2017-01-04|1170.63
#2017-01-05|1179.39
#2017-01-06|1180.91
#2017-01-09|1182.24
#2017-01-10|1191.19
#2017-01-11|1190.36
#2017-01-12|1192.20
#2017-01-13|1192.97
#2017-01-16|1190.45
#2017-01-17|1190.19
#2017-01-18|1192.93
#2017-01-19|1187.07
#2017-01-20|1190.03
#2017-01-23|1189.38
#2017-01-24|1192.39
#2017-01-25|1200.02
#2017-01-26|1204.31
#2017-01-27|1201.89
#2017-01-30|1196.03
#2017-01-31|1188.74
#2017-02-01|1185.17
#2017-02-02|1186.73
#2017-02-03|1190.61
#2017-02-06|1190.22
#2017-02-07|1188.65
#2017-02-08|1193.75
#2017-02-09|1198.76
#2017-02-10|1207.81
#2017-02-13|1211.71
#2017-02-14|1208.99
#2017-02-15|1217.63
#2017-02-16|1215.51
#2017-02-17|1216.59
#2017-02-20|1217.38
#2017-02-21|1218.28
#2017-02-22|1216.34
#2017-02-23|1217.59
#2017-02-24|1217.67
#2017-02-27|1217.31
#2017-02-28|1223.48
#2017-03-01|1231.35
#2017-03-02|1223.97
#2017-03-03|1221.95
#2017-03-06|1217.37
#2017-03-07|1212.61
#2017-03-08|1211.82
#2017-03-09|1210.98
#2017-03-10|1217.75
#2017-03-13|1221.09
#2017-03-14|1214.91
#2017-03-15|1220.56
#2017-03-16|1230.11
#2017-03-17|1233.84
#2017-03-20|1234.83
#2017-03-21|1228.47
#2017-03-22|1229.01
#2017-03-23|1233.52
#2017-03-24|1239.76
#2017-03-27|1242.74
#2017-03-28|1254.66
#2017-03-29|1249.75
#2017-03-30|1251.07
#2017-03-31|1247.33
#2017-04-03|1248.90
#2017-04-04|1246.50
#2017-04-05|1248.45
#2017-04-06|1250.15
#2017-04-07|1250.31
#2017-04-10|1251.55
#2017-04-11|1258.72
#2017-04-12|1259.06
#2017-04-13|1254.16
#2017-04-14|1251.97
#2017-04-17|1264.78
#2017-04-18|1263.66
#2017-04-19|1263.18
#2017-04-20|1271.88
#2017-04-21|1273.64
#2017-04-24|1290.37
#2017-04-25|1301.90
#2017-04-26|1308.31
#2017-04-27|1305.68
#2017-04-28|1300.71
#2017-05-01|1305.34
#2017-05-02|1316.67
#2017-05-03|1317.66
#2017-05-04|1320.95
#2017-05-05|1323.49
#2017-05-08|1325.79
#2017-05-09|1334.21
#2017-05-10|1329.97
#2017-05-11|1324.27
#2017-05-12|1324.83
#2017-05-15|1332.02
#2017-05-16|1337.19
#2017-05-17|1325.68
#2017-05-18|1327.68
#2017-05-19|1336.41
#2017-05-22|1347.14
#2017-05-23|1347.53
#2017-05-24|1352.92
#2017-05-25|1366.85
#2017-05-26|1368.17
#2017-05-29|1369.58
#2017-05-30|1367.95
#2017-05-31|1375.10
#2017-06-01|1391.27
#2017-06-02|1404.41
#2017-06-05|1400.62
#2017-06-06|1395.61
#2017-06-07|1398.39
#2017-06-08|1392.29
#2017-06-09|1378.27
#2017-06-12|1370.60
#2017-06-13|1381.39
#2017-06-14|1390.13
#2017-06-15|1382.33
#2017-06-16|1386.13
#2017-06-19|1398.83
#2017-06-20|1388.74
#2017-06-21|1392.95
#2017-06-22|1393.44
#2017-06-23|1396.73
#2017-06-26|1397.16
#2017-06-27|1384.03
#2017-06-28|1391.44
#2017-06-29|1383.15
#2017-06-30|1380.21
#2017-07-03|1374.18
#2017-07-04|1372.34
#2017-07-05|1374.52
#2017-07-06|1367.01
#2017-07-07|1375.12
#2017-07-10|1374.47
#2017-07-11|1372.02
#2017-07-12|1383.72
#2017-07-13|1382.25
#2017-07-14|1387.13
#2017-07-17|1386.89
#2017-07-18|1387.27
#2017-07-19|1388.71
#2017-07-20|1387.01
#2017-07-21|1383.18
#2017-07-24|1377.75
#2017-07-25|1384.80
#2017-07-26|1379.97
#2017-07-27|1380.44
#2017-07-28|1369.88
#2017-07-31|1369.22
#2017-08-01|1379.00
#2017-08-02|1380.25
#2017-08-03|1382.43
#2017-08-04|1383.07
#2017-08-07|1383.48
#2017-08-08|1377.61
#2017-08-09|1365.70
#2017-08-10|1357.73
#2017-08-11|1357.27
#2017-08-14|1363.22
#2017-08-15|1364.97
#2017-08-16|1371.69
#2017-08-17|1356.86
#2017-08-18|1352.79
#2017-08-21|1357.27
#2017-08-22|1362.96
#2017-08-23|1355.54
#2017-08-24|1349.87
#2017-08-25|1353.62
#2017-08-28|1354.18
#2017-08-29|1353.35
#2017-08-30|1354.91
#2017-08-31|1367.82
#2017-09-01|1373.69
#2017-09-04|1373.07
#2017-09-05|1365.59
#2017-09-06|1364.87
#2017-09-07|1368.37
#2017-09-08|1371.77
#2017-09-11|1387.72
#2017-09-12|1384.44
#2017-09-13|1386.12
#2017-09-14|1379.84
#2017-09-15|1373.89
#2017-09-18|1373.04
#2017-09-19|1377.67
#2017-09-20|1383.76
#2017-09-21|1379.24
#2017-09-22|1383.48
#2017-09-25|1374.26
#2017-09-26|1372.90
#2017-09-27|1373.40
#2017-09-28|1377.88
#2017-09-29|1379.34
#2017-10-02|1380.98
#2017-10-03|1391.02
#2017-10-04|1395.12
#2017-10-05|1399.37
#2017-10-06|1400.90
#2017-10-09|1400.89
#2017-10-10|1411.03
#2017-10-11|1417.38
#2017-10-12|1421.13
#2017-10-13|1429.50
#2017-10-16|1429.00
#2017-10-17|1425.31
#2017-10-18|1427.25
#2017-10-19|1423.17
#2017-10-20|1421.98
#2017-10-23|1414.18
#2017-10-24|1415.87
#2017-10-25|1408.21
#2017-10-26|1409.34
#2017-10-27|1402.57
#2017-10-30|1403.40
#2017-10-31|1411.69
#2017-11-01|1415.40
#2017-11-02|1417.61
#2017-11-03|1421.46
#2017-11-06|1428.07
#2017-11-07|1415.80
#2017-11-08|1420.00
#2017-11-09|1413.98
#2017-11-10|1409.54
#2017-11-13|1406.42
#2017-11-14|1407.28
#2017-11-15|1403.97
#2017-11-16|1416.03
#2017-11-17|1417.13
#2017-11-20|1419.06
#2017-11-21|1427.03
#2017-11-22|1426.59
#2017-11-23|1427.23
#2017-11-24|1428.67
#2017-11-27|1428.52
#2017-11-28|1434.69
#2017-11-29|1441.20
#2017-11-30|1453.32
#2017-12-01|1450.33
#2017-12-04|1454.98
#2017-12-05|1457.23
#2017-12-06|1450.58
#2017-12-07|1457.69
#2017-12-08|1465.50
#2017-12-11|1467.68
#2017-12-12|1460.66
#2017-12-13|1470.03
#2017-12-14|1472.02
#2017-12-15|1471.08
#2017-12-18|1480.83
#2017-12-19|1480.36
#2017-12-20|1478.68
#2017-12-21|1478.27
#2017-12-22|1476.63
#2017-12-25|1477.42
#2017-12-26|1476.01
#2017-12-27|1480.62
#2017-12-28|1484.38
#2017-12-29|1480.76
#2018-01-01|1480.76
#2018-01-02|1487.71
#2018-01-03|1492.83
#2018-01-04|1497.56
#2018-01-05|1498.94
#2018-01-08|1499.84
#2018-01-09|1504.36
#2018-01-10|1511.17
#2018-01-11|1524.95
#2018-01-12|1536.93
#2018-01-15|1543.44
#2018-01-16|1541.80
#2018-01-17|1550.57
#2018-01-18|1546.76
#2018-01-19|1558.28
#2018-01-22|1564.17
#2018-01-23|1576.84
#2018-01-24|1571.75
#2018-01-25|1566.04
#2018-01-26|1565.49
#2018-01-29|1556.56
#2018-01-30|1543.55
#2018-01-31|1540.06
#2018-02-01|1541.89
#2018-02-02|1513.09
#2018-02-05|1480.02
#2018-02-06|1474.25
#2018-02-07|1479.25
#2018-02-08|1447.25
#2018-02-09|1438.70
#2018-02-12|1454.13
#2018-02-13|1458.54
#2018-02-14|1472.50
#2018-02-15|1485.78
#2018-02-16|1486.09
#2018-02-19|1489.11
#2018-02-20|1487.12
#2018-02-21|1490.67
#2018-02-22|1483.74
#2018-02-23|1496.43
#2018-02-26|1505.04
#2018-02-27|1490.08
#2018-02-28|1492.63
#2018-03-01|1475.80
#2018-03-02|1468.25
#2018-03-05|1471.43
#2018-03-06|1480.14
#2018-03-07|1482.45
#2018-03-08|1497.14
#2018-03-09|1511.25
#2018-03-12|1520.77
#2018-03-13|1517.48
#2018-03-14|1513.90
#2018-03-15|1516.44
#2018-03-16|1517.11
#2018-03-19|1508.41
#2018-03-20|1511.83
#2018-03-21|1502.94
#2018-03-22|1486.65
#2018-03-23|1463.50
#2018-03-26|1481.67
#2018-03-27|1482.02
#2018-03-28|1472.02
#2018-03-29|1477.95
#2018-03-30|1478.43
#2018-04-02|1457.03
#2018-04-03|1468.67
#2018-04-04|1475.42
#2018-04-05|1489.08
#2018-04-06|1472.07
#2018-04-09|1478.13
#2018-04-10|1482.38
#2018-04-11|1475.60
#2018-04-12|1478.37
#2018-04-13|1475.43
#2018-04-16|1487.78
#2018-04-17|1497.54
#2018-04-18|1508.97
#2018-04-19|1502.84
#2018-04-20|1496.64
#2018-04-23|1492.96
#2018-04-24|1484.02
#2018-04-25|1479.91
#2018-04-26|1485.37
#2018-04-27|1492.89
#2018-04-30|1499.26
#2018-05-01|1499.97
#2018-05-02|1483.89
#2018-05-03|1480.80
#2018-05-04|1493.47
#2018-05-07|1494.51
#2018-05-08|1497.00
#2018-05-09|1492.57
#2018-05-10|1493.08
#2018-05-11|1498.29
#2018-05-14|1499.85
#2018-05-15|1493.49
#2018-05-16|1497.07
#2018-05-17|1494.45
#2018-05-18|1492.65
#2018-05-21|1500.14
#2018-05-22|1497.89
#2018-05-23|1495.88
#2018-05-24|1504.02
#2018-05-25|1515.63
#2018-05-28|1517.02
#2018-05-29|1500.88
#2018-05-30|1503.60
#2018-05-31|1501.21
#2018-06-01|1502.10
#2018-06-04|1510.82
#2018-06-05|1500.30
#2018-06-06|1517.61
#2018-06-07|1516.87
#2018-06-08|1514.45
#2018-06-11|1518.19
#2018-06-12|1526.51
#2018-06-13|1524.57
#2018-06-14|1528.30
#2018-06-15|1528.71
#2018-06-18|1527.46
#2018-06-19|1511.77
#2018-06-20|1505.63
#2018-06-21|1496.90
#2018-06-22|1503.07
#2018-06-25|1465.59
#2018-06-26|1464.99
#2018-06-27|1446.56
#2018-06-28|1437.94
#2018-06-29|1443.09
#2018-07-02|1430.51
#2018-07-03|1426.79
#2018-07-04|1428.89
#2018-07-05|1430.36
#2018-07-06|1441.62
#2018-07-09|1454.32
#2018-07-10|1451.60
#2018-07-11|1440.41
#2018-07-12|1448.77
#2018-07-13|1453.64
#2018-07-16|1453.54
#2018-07-17|1461.02
#2018-07-18|1468.89
#2018-07-19|1461.52
#2018-07-20|1462.94
#2018-07-23|1460.44
#2018-07-24|1455.60
#2018-07-25|1462.65
#2018-07-26|1468.31
#2018-07-27|1475.75
#2018-07-30|1467.15
#2018-07-31|1470.56
#2018-08-01|1456.80
#2018-08-02|1448.93
#2018-08-03|1449.01
#2018-08-06|1450.34
#2018-08-07|1454.91
#2018-08-08|1455.76
#2018-08-09|1453.64
#2018-08-10|1441.12
#2018-08-13|1428.34
#2018-08-14|1438.78
#2018-08-15|1433.00
#2018-08-16|1436.60
#2018-08-17|1440.47
#2018-08-20|1451.60
#2018-08-21|1456.55
#2018-08-22|1452.59
#2018-08-23|1445.13
#2018-08-24|1451.85
#2018-08-27|1463.89
#2018-08-28|1467.97
#2018-08-29|1473.19
#2018-08-30|1466.49
#2018-08-31|1470.11
#2018-09-03|1467.21
#2018-09-04|1462.45
#2018-09-05|1489.28
#2018-09-06|1445.68
#2018-09-07|1449.52
#2018-09-10|1448.87
#2018-09-11|1444.81
#2018-09-12|1447.59
#2018-09-13|1455.51
#2018-09-14|1458.00
#2018-09-17|1454.26
#2018-09-18|1467.88
#2018-09-19|1476.92
#2018-09-20|1482.91
#2018-09-21|1493.56
#2018-09-24|1480.68
#2018-09-25|1486.30
#2018-09-26|1488.76
#2018-09-27|1484.35
#2018-09-28|1482.20
#2018-10-01|1463.02
#2018-10-02|1451.27
#2018-10-03|1447.00
#2018-10-04|1434.48
#2018-10-05|1426.44
#2018-10-08|1424.79
#2018-10-09|1420.13
#2018-10-10|1397.08
#2018-10-11|1374.09
#2018-10-12|1384.78
#2018-10-15|1380.48
#2018-10-16|1400.83
#2018-10-17|1410.37
#2018-10-18|1397.89
#2018-10-19|1388.38
#2018-10-22|1388.46
#2018-10-23|1381.31
#2018-10-24|1354.96
#2018-10-25|1361.47
#2018-10-26|1352.82
#2018-10-29|1349.77
#2018-10-30|1364.69
#2018-10-31|1382.61
#2018-11-01|1402.56
#2018-11-02|1415.85
#2018-11-05|1412.13
#2018-11-06|1421.94
#2018-11-07|1443.23
#2018-11-08|1441.95
#2018-11-09|1437.75
#2018-11-12|1425.93
#2018-11-13|1428.33
#2018-11-14|1428.90
#2018-11-15|1434.75
#2018-11-16|1440.98
#2018-11-19|1427.16
#2018-11-20|1417.11
#2018-11-21|1424.86
#2018-11-22|1432.01
#2018-11-23|1435.19
#2018-11-26|1446.42
#2018-11-27|1448.85
#2018-11-28|1463.63
#2018-11-29|1464.95
#2018-11-30|1466.77
#2018-12-03|1481.18
#2018-12-04|1448.07
#2018-12-05|1445.85
#2018-12-06|1444.19
#2018-12-07|1421.66
#2018-12-10|1410.38
#2018-12-11|1408.18
#2018-12-12|1420.65
#2018-12-13|1419.84
#2018-12-14|1407.83
#2018-12-17|1395.30
#2018-12-18|1394.18
#2018-12-19|1384.99
#2018-12-20|1350.33
#2018-12-21|1329.83
#2018-12-24|1314.69
#2018-12-25|1306.07
#2018-12-26|1340.59
#2018-12-27|1356.84
#2018-12-28|1363.02
#2018-12-31|1375.05
#2019-01-01|1375.04
#2019-01-02|1371.36
#2019-01-03|1348.37
#2019-01-04|1382.04
#2019-01-07|1398.37
#2019-01-08|1399.13
#2019-01-09|1408.29
#2019-01-10|1416.70
#2019-01-11|1415.63
#2019-01-14|1407.65
#2019-01-15|1410.50
#2019-01-16|1409.78
#2019-01-17|1419.23
#2019-01-18|1432.57
#2019-01-21|1432.81
#2019-01-22|1428.11
#2019-01-23|1433.50
#2019-01-24|1439.20
#2019-01-25|1446.34
#2019-01-28|1445.49
#2019-01-29|1449.21
#2019-01-30|1461.36
#2019-01-31|1467.55
#2019-02-01|1470.74
#2019-02-04|1476.22
#2019-02-05|1486.45
#2019-02-06|1487.88
#2019-02-07|1478.89
#2019-02-08|1474.05
#2019-02-11|1474.86
#2019-02-12|1477.63
#2019-02-13|1488.85
#2019-02-14|1485.24
#2019-02-15|1494.00
#2019-02-18|1497.99
#2019-02-19|1505.42
#2019-02-20|1512.74
#2019-02-21|1516.78
#2019-02-22|1518.95
#2019-02-25|1515.25
#2019-02-26|1517.58
#2019-02-27|1511.17
#2019-02-28|1497.83
#2019-03-01|1501.32
#2019-03-04|1489.02
#2019-03-05|1493.40
#2019-03-06|1491.31
#2019-03-07|1479.28
#2019-03-08|1470.16
#2019-03-11|1477.75
#2019-03-12|1480.08
#2019-03-13|1483.90
#2019-03-14|1484.65
#2019-03-15|1496.15
#2019-03-18|1498.93
#2019-03-19|1498.79
#2019-03-20|1493.65
#2019-03-21|1504.99
#2019-03-22|1495.52
#2019-03-25|1486.00
#2019-03-26|1496.41
#2019-03-27|1496.75
#2019-03-28|1497.62
#2019-03-29|1510.17
#2019-04-01|1522.63
#2019-04-02|1524.07
#2019-04-03|1534.72
#2019-04-04|1531.45
#2019-04-05|1535.43
#2019-04-08|1534.64
#2019-04-09|1526.45
#2019-04-10|1530.95
#2019-04-11|1536.30
#2019-04-12|1545.24
#2019-04-15|1545.05
#2019-04-16|1546.49
#2019-04-17|1545.04
#2019-04-18|1547.49
#2019-04-19|1545.82
#2019-04-22|1542.21
#2019-04-23|1551.37
#2019-04-24|1551.25
#2019-04-25|1553.61
#2019-04-26|1557.86
#2019-04-29|1559.34
#2019-04-30|1557.26
#2019-05-01|1557.26
#2019-05-02|1553.26
#2019-05-03|1565.35
#2019-05-06|1557.13
#2019-05-07|1541.87
#2019-05-08|1533.58
#2019-05-09|1525.25
#2019-05-10|1534.20
#2019-05-13|1510.48
#2019-05-14|1514.59
#2019-05-15|1522.85
#2019-05-16|1531.65
#2019-05-17|1525.95
#2019-05-20|1515.02
#2019-05-21|1522.64
#2019-05-22|1509.99
#2019-05-23|1504.27
#2019-05-24|1504.76
#2019-05-27|1505.22
#2019-05-28|1497.78
#2019-05-29|1487.78
#2019-05-30|1490.97
#2019-05-31|1487.30
#2019-06-03|1487.24
#2019-06-04|1508.12
#2019-06-05|1521.64
#2019-06-06|1529.67
#2019-06-07|1545.46
#2019-06-10|1549.42
#2019-06-11|1554.04
#2019-06-12|1554.22
#2019-06-13|1557.68
#2019-06-14|1559.06
#2019-06-17|1547.71
#2019-06-18|1554.12
#2019-06-19|1565.88
#2019-06-20|1569.56
#2019-06-21|1558.08
#2019-06-24|1556.76
#2019-06-25|1552.81
#2019-06-26|1548.00
#2019-06-27|1561.35
#2019-06-28|1570.12
#2019-07-01|1576.49
#2019-07-02|1589.34
#2019-07-03|1603.44
#2019-07-04|1607.39
#2019-07-05|1602.04
#2019-07-08|1591.16
#2019-07-09|1587.40
#2019-07-10|1592.30
#2019-07-11|1597.47
#2019-07-12|1606.49
#2019-07-15|1610.65
#2019-07-16|1613.48
#2019-07-17|1607.63
#2019-07-18|1605.99
#2019-07-19|1603.54
#2019-07-22|1599.53
#2019-07-23|1608.75
#2019-07-24|1614.53
#2019-07-25|1610.88
#2019-07-26|1627.63
#2019-07-29|1623.18
#2019-07-30|1614.44
#2019-07-31|1600.55
#2019-08-01|1594.75
#2019-08-02|1586.85
#2019-08-05|1553.52
#2019-08-06|1560.37
#2019-08-07|1574.91
#2019-08-08|1594.93
#2019-08-09|1595.71
#2019-08-12|1579.41
#2019-08-13|1580.90
#2019-08-14|1553.53
#2019-08-15|1553.19
#2019-08-16|1567.07
#2019-08-19|1582.68
#2019-08-20|1580.11
#2019-08-21|1583.82
#2019-08-22|1582.15
#2019-08-23|1562.39
#2019-08-26|1567.81
#2019-08-27|1567.71
#2019-08-28|1576.58
#2019-08-29|1587.50
#2019-08-30|1588.64
#2019-09-02|1584.02
#2019-09-03|1576.51
#2019-09-04|1589.18
#2019-09-05|1602.45
#2019-09-06|1605.09
#2019-09-09|1605.26
#2019-09-10|1591.32
#2019-09-11|1604.85
#2019-09-12|1611.92
#2019-09-13|1618.80
#2019-09-16|1604.18
#2019-09-17|1613.24
#2019-09-18|1612.06
#2019-09-19|1613.68
#2019-09-20|1605.18
#2019-09-23|1605.57
#2019-09-24|1604.51
#2019-09-25|1605.01
#2019-09-26|1594.72
#2019-09-27|1589.65
#2019-09-30|1591.96
#2019-10-01|1579.84
#2019-10-02|1563.83
#2019-10-03|1566.07
#2019-10-04|1578.55
#2019-10-07|1576.78
#2019-10-08|1563.78
#2019-10-09|1573.16
#2019-10-10|1574.43
#2019-10-11|1588.82
#2019-10-14|1586.61
#2019-10-15|1594.03
#2019-10-16|1597.68
#2019-10-17|1596.28
#2019-10-18|1593.99
#2019-10-21|1603.04
#2019-10-22|1585.53
#2019-10-23|1590.19
#2019-10-24|1593.57
#2019-10-25|1600.08
#2019-10-28|1598.44
#2019-10-29|1599.00
#2019-10-30|1601.18
#2019-10-31|1600.13
#2019-11-01|1600.04
#2019-11-04|1596.69
#2019-11-05|1608.50
#2019-11-06|1609.84
#2019-11-07|1597.56
#2019-11-08|1597.18
#2019-11-11|1597.09
#2019-11-12|1595.93
#2019-11-13|1595.02
#2019-11-14|1592.21
#2019-11-15|1598.07
#2019-11-18|1602.99
#2019-11-19|1606.47
#2019-11-20|1599.42
#2019-11-21|1594.71
#2019-11-22|1602.61
#2019-11-25|1614.79
#2019-11-26|1619.30
#2019-11-27|1628.14
#2019-11-28|1624.13
#2019-11-29|1616.21
#2019-12-02|1613.08
#2019-12-03|1599.42
#2019-12-04|1607.65
#2019-12-05|1608.14
#2019-12-06|1619.56
#2019-12-09|1615.08
#2019-12-10|1610.02
#2019-12-11|1616.20
#2019-12-12|1631.18
#2019-12-13|1646.18
#2019-12-16|1653.64
#2019-12-17|1651.75
#2019-12-18|1648.33
#2019-12-19|1651.94
#2019-12-20|1658.22
#2019-12-23|1658.81
#2019-12-24|1660.80
#2019-12-25|1660.45
#2019-12-26|1665.21
#2019-12-27|1668.78
#2019-12-30|1662.19
#2019-12-31|1663.65
#2020-01-01|1663.66
#2020-01-02|1682.24
#2020-01-03|1668.60
#2020-01-06|1655.38
#2020-01-07|1661.61
#2020-01-08|1665.91
#2020-01-09|1677.77
#2020-01-10|1677.82
#2020-01-13|1678.82
#2020-01-14|1685.95
#2020-01-15|1688.81
#2020-01-16|1696.48
#2020-01-17|1704.08
#2020-01-20|1699.74
#2020-01-21|1672.11
#2020-01-22|1672.08
#2020-01-23|1671.21
#2020-01-24|1658.20
#2020-01-27|1618.76
#2020-01-28|1625.93
#2020-01-29|1626.40
#2020-01-30|1619.11
#2020-01-31|1603.13
#2020-02-03|1604.89
#2020-02-04|1627.39
#2020-02-05|1638.09
#2020-02-06|1639.97
#2020-02-07|1621.59
#2020-02-10|1621.72
#2020-02-11|1638.56
#2020-02-12|1658.16
#2020-02-13|1654.27
#2020-02-14|1647.63
#2020-02-17|1641.02
#2020-02-18|1634.70
#2020-02-19|1639.30
#2020-02-20|1628.41
#2020-02-21|1614.12
#2020-02-24|1557.52
#2020-02-25|1507.90
#2020-02-26|1471.41
#2020-02-27|1423.09
#2020-02-28|1405.46
#2020-03-02|1423.81
#2020-03-03|1401.21
#2020-03-04|1421.04
#2020-03-05|1369.29
#2020-03-06|1353.85
#2020-03-09|1274.86
#2020-03-10|1319.48
#2020-03-11|1239.43
#2020-03-12|1117.17
#2020-03-13|1151.60
#2020-03-16|1031.94
#2020-03-17|1017.77
#2020-03-18| 942.50
#2020-03-19| 976.68
#2020-03-20| 989.28
#2020-03-23| 966.01
#2020-03-24|1060.45
#2020-03-25|1114.01
#2020-03-26|1141.43
#2020-03-27|1106.15
#2020-03-30|1101.91
#2020-03-31|1093.74
#2020-04-01|1032.65
#2020-04-02|1018.10
#2020-04-03| 998.20
#2020-04-06|1071.71
#2020-04-07|1104.54
#2020-04-08|1146.71
#2020-04-09|1172.53
#2020-04-10|1171.94
#2020-04-13|1148.98
#2020-04-14|1173.58
#2020-04-15|1154.84
#2020-04-16|1145.30
#2020-04-17|1188.52
#2020-04-20|1163.84
#2020-04-21|1136.37
#2020-04-22|1162.03
#2020-04-23|1164.58
#2020-04-24|1159.44
#2020-04-27|1190.17
#2020-04-28|1205.73
#2020-04-29|1240.01
#2020-04-30|1219.51
#2020-05-01|1179.56
#2020-05-04|1160.84
#2020-05-05|1158.67
#2020-05-06|1150.01
#2020-05-07|1160.81
#2020-05-08|1191.85
#2020-05-11|1185.92
#2020-05-12|1161.38
#2020-05-13|1132.53
#2020-05-14|1140.12
#2020-05-15|1142.64
#2020-05-18|1197.14
#2020-05-19|1204.90
#2020-05-20|1230.62
#2020-05-21|1224.89
#2020-05-22|1220.29
#2020-05-25|1232.17
#2020-05-26|1279.32
#2020-05-27|1288.52
#2020-05-28|1280.33
#2020-05-29|1263.00
#2020-06-01|1286.62
#2020-06-02|1296.09
#2020-06-03|1336.06
#2020-06-04|1348.84
#2020-06-05|1385.99
#2020-06-08|1420.29
#2020-06-09|1391.85
#2020-06-10|1356.69
#2020-06-11|1279.30
#2020-06-12|1299.39
#2020-06-15|1288.83
#2020-06-16|1309.51
#2020-06-17|1294.65
#2020-06-18|1290.46
#2020-06-19|1276.53
#2020-06-22|1268.66
#2020-06-23|1281.22
#2020-06-24|1241.31
#2020-06-25|1231.22
#2020-06-26|1209.34
#2020-06-29|1226.84
#2020-06-30|1228.37
#2020-07-01|1234.48
#2020-07-02|1241.06
#2020-07-03|1240.73
#2020-07-06|1264.27
#2020-07-07|1235.86
#2020-07-08|1234.15
#2020-07-09|1216.90
#2020-07-10|1228.84
#2020-07-13|1227.92
#2020-07-14|1229.63
#2020-07-15|1286.14
#2020-07-16|1268.60
#2020-07-17|1260.03
#2020-07-20|1247.45
#2020-07-21|1257.77
#2020-07-22|1258.81
#2020-07-23|1246.93
#2020-07-24|1244.03
#2020-07-27|1242.86
#2020-07-28|1231.77
#2020-07-29|1238.78
#2020-07-30|1221.41
#2020-07-31|1203.32
#2020-08-03|1198.50
#2020-08-04|1232.80
#2020-08-05|1243.04
#2020-08-06|1252.69
#2020-08-07|1259.56
#2020-08-10|1281.75
#2020-08-11|1313.15
#2020-08-12|1315.87
#2020-08-13|1316.84
#2020-08-14|1312.76
#2020-08-17|1304.72
#2020-08-18|1308.41
#2020-08-19|1307.26
#2020-08-20|1302.84
#2020-08-21|1314.57
#2020-08-24|1333.21
#2020-08-25|1350.43
#2020-08-26|1349.07
#2020-08-27|1358.94
#2020-08-28|1390.17
#2020-08-31|1376.22
#2020-09-01|1376.36
#2020-09-02|1391.23
#2020-09-03|1385.14
#2020-09-04|1380.72
#2020-09-07|1383.95
#2020-09-08|1380.49
#2020-09-09|1374.37
#2020-09-10|1374.30
#2020-09-11|1373.66
#2020-09-14|1394.07
#2020-09-15|1394.39
#2020-09-16|1403.94
#2020-09-17|1382.68
#2020-09-18|1364.92
#2020-09-21|1322.81
#2020-09-22|1328.77
#2020-09-23|1318.85
#2020-09-24|1310.53
#2020-09-25|1331.88
#2020-09-28|1356.58
#2020-09-29|1341.04
#2020-09-30|1344.48
#2020-10-01|1357.27
#2020-10-02|1363.35
#2020-10-05|1376.38
#2020-10-06|1370.82
#2020-10-07|1390.27
#2020-10-08|1395.84
#2020-10-09|1398.39
#2020-10-12|1404.62
#2020-10-13|1393.95
#2020-10-14|1386.22
#2020-10-15|1382.33
#2020-10-16|1376.75
#2020-10-19|1368.19
#2020-10-20|1379.75
#2020-10-21|1377.82
#2020-10-22|1403.64
#2020-10-23|1416.55
#2020-10-26|1379.25
#2020-10-27|1360.13
#2020-10-28|1316.11
#2020-10-29|1324.45
#2020-10-30|1309.45
#2020-11-02|1313.67
#2020-11-03|1344.62
#2020-11-04|1363.35
#2020-11-05|1398.88
#2020-11-06|1400.12
#2020-11-09|1481.13
#2020-11-10|1480.89
#2020-11-11|1483.07
#2020-11-12|1460.55
#2020-11-13|1482.16
#2020-11-16|1516.93
#2020-11-17|1516.46
#2020-11-18|1516.16
#2020-11-19|1517.90
#2020-11-20|1507.10
#2020-11-23|1520.42
#2020-11-24|1559.47
#2020-11-25|1557.51
#2020-11-26|1555.94
#2020-11-27|1558.42
#2020-11-30|1539.62
#2020-12-01|1551.39
#2020-12-02|1552.27
#2020-12-03|1578.36
#2020-12-04|1592.76
#2020-12-07|1583.33
#2020-12-08|1580.85
#2020-12-09|1573.26
#2020-12-10|1587.43
#2020-12-11|1568.44
#2020-12-14|1571.32
#2020-12-15|1589.31
#2020-12-16|1595.72
#2020-12-17|1604.36
#2020-12-18|1596.04
#2020-12-21|1576.05
#2020-12-22|1570.99
#2020-12-23|1593.72
#2020-12-24|1591.23
#2020-12-25|1591.51
#2020-12-28|1598.22
#2020-12-29|1605.52
#2020-12-30|1615.94
#2020-12-31|1618.01
#2021-01-01|1618.02
#2021-01-04|1573.73
#2021-01-05|1588.21
#2021-01-06|1604.66
#2021-01-07|1609.64
#2021-01-08|1629.84
#2021-01-11|1611.93
#2021-01-12|1611.55
#2021-01-13|1611.09
#2021-01-14|1617.78
#2021-01-15|1594.73
#2021-01-18|1591.58
#2021-01-19|1596.77
#2021-01-20|1617.56
#2021-01-21|1614.33
#2021-01-22|1597.24
#2021-01-25|1576.19
#2021-01-26|1572.71
#2021-01-27|1521.86
#2021-01-28|1550.38
#2021-01-29|1525.14
#2021-02-01|1541.21
#2021-02-02|1582.69
#2021-02-03|1589.91
#2021-02-04|1616.19
#2021-02-05|1644.01
#2021-02-08|1652.80
#2021-02-09|1652.13
#2021-02-10|1653.61
#2021-02-11|1652.48
#2021-02-12|1658.96
#2021-02-15|1664.91
#2021-02-16|1673.65
#2021-02-17|1670.17
#2021-02-18|1674.38
#2021-02-19|1689.86
#2021-02-22|1710.56
#2021-02-23|1726.58
#2021-02-24|1757.96
#2021-02-25|1716.68
#2021-02-26|1720.45
#2021-03-01|1739.36
#2021-03-02|1734.65
#2021-03-03|1733.33
#2021-03-04|1700.64
#2021-03-05|1695.09
#2021-03-08|1712.64
#2021-03-09|1729.13
#2021-03-10|1740.53
#2021-03-11|1755.91
#2021-03-12|1763.99
#2021-03-15|1801.15
#2021-03-16|1790.63
#2021-03-17|1812.55
#2021-03-18|1781.92
#2021-03-19|1773.62
#2021-03-22|1760.23
#2021-03-23|1724.63
#2021-03-24|1703.99
#2021-03-25|1731.06
#2021-03-26|1751.25
#2021-03-29|1735.71
#2021-03-30|1750.86
#2021-03-31|1744.00
#2021-04-01|1761.10
#2021-04-02|1762.53
#2021-04-05|1783.18
#2021-04-06|1806.81
#2021-04-07|1801.91
#2021-04-08|1802.91
#2021-04-09|1798.83
#2021-04-12|1783.86
#2021-04-13|1787.19
#2021-04-14|1791.55
#2021-04-15|1788.68
#2021-04-16|1797.57
#2021-04-19|1784.45
#2021-04-20|1750.22
#2021-04-21|1763.10
#2021-04-22|1762.05
#2021-04-23|1778.83
#2021-04-26|1790.27
#2021-04-27|1803.72
#2021-04-28|1797.94
#2021-04-29|1801.19
#2021-04-30|1796.04
#2021-05-03|1796.40
#2021-05-04|1770.34
#2021-05-05|1761.75
#2021-05-06|1744.74
#2021-05-07|1765.53
#2021-05-10|1753.93
#2021-05-11|1725.74
#2021-05-12|1679.51
#2021-05-13|1689.90
#2021-05-14|1733.15
#2021-05-17|1722.34
#2021-05-18|1732.20
#2021-05-19|1718.33
#2021-05-20|1731.57
#2021-05-21|1728.87
#2021-05-24|1753.11
#2021-05-25|1761.09
#2021-05-26|1782.75
#2021-05-27|1795.64
#2021-05-28|1793.75
#2021-05-31|1793.91
#2021-06-01|1799.01
#2021-06-02|1799.80
#2021-06-03|1771.02
#2021-06-04|1777.92
#2021-06-07|1780.14
#2021-06-08|1795.41
#2021-06-09|1787.57
#2021-06-10|1783.24
#2021-06-11|1792.48
#2021-06-14|1780.54
#2021-06-15|1767.77
#2021-06-16|1766.56
#2021-06-17|1753.37
#2021-06-18|1730.77
#2021-06-21|1752.58
#2021-06-22|1758.08
#2021-06-23|1754.33
#2021-06-24|1756.43
#2021-06-25|1760.18
#2021-06-28|1725.67
#2021-06-29|1717.26
#2021-06-30|1724.81
#2021-07-01|1738.16
#2021-07-02|1747.91
#2021-07-05|1753.75
#2021-07-06|1741.39
#2021-07-07|1727.02
#2021-07-08|1707.94
#2021-07-09|1731.77
#2021-07-12|1733.54
#2021-07-13|1716.88
#2021-07-14|1707.51
#2021-07-15|1694.90
#2021-07-16|1673.24
#2021-07-19|1631.49
#2021-07-20|1666.50
#2021-07-21|1709.10
#2021-07-22|1721.31
#2021-07-23|1729.13
#2021-07-26|1744.55
#2021-07-27|1744.43
#2021-07-28|1733.84
#2021-07-29|1738.04
#2021-07-30|1713.70
#2021-08-02|1706.78
#2021-08-03|1688.81
#2021-08-04|1671.58
#2021-08-05|1706.00
#2021-08-06|1699.51
#2021-08-09|1686.34
#2021-08-10|1698.69
#2021-08-11|1707.04
#2021-08-12|1700.17
#2021-08-13|1699.78
#2021-08-16|1689.19
#2021-08-17|1667.51
#2021-08-18|1663.39
#2021-08-19|1642.45
#2021-08-20|1648.69
#2021-08-23|1675.15
#2021-08-24|1712.49
#2021-08-25|1731.28
#2021-08-26|1717.41
#2021-08-27|1731.18
#2021-08-30|1720.52
#2021-08-31|1728.62
#2021-09-01|1733.48
#2021-09-02|1739.23
#2021-09-03|1729.71
#2021-09-06|1731.12
#2021-09-07|1735.22
#2021-09-08|1733.85
#2021-09-09|1743.69
#2021-09-10|1736.35
#2021-09-13|1740.76
#2021-09-14|1732.05
#2021-09-15|1715.27
#2021-09-16|1722.97
#2021-09-17|1721.62
#2021-09-20|1705.42
#2021-09-21|1711.10
#2021-09-22|1734.46
#2021-09-23|1763.00
#2021-09-24|1770.65
#2021-09-27|1777.18
#2021-09-28|1746.95
#2021-09-29|1738.01
#2021-09-30|1720.39
#2021-10-01|1765.35
#2021-10-04|1754.83
#2021-10-05|1751.37
#2021-10-06|1741.59
#2021-10-07|1751.29
#2021-10-08|1742.48
#2021-10-11|1737.28
#2021-10-12|1745.49
#2021-10-13|1737.26
#2021-10-14|1749.28
#2021-10-15|1752.25
#2021-10-18|1751.57
#2021-10-19|1743.95
#2021-10-20|1732.70
#2021-10-21|1741.34
#2021-10-22|1728.87
#2021-10-25|1725.79
#2021-10-26|1732.55
#2021-10-27|1731.74
#2021-10-28|1734.33
#2021-10-29|1717.65
#2021-11-01|1755.06
#2021-11-02|1740.87
#2021-11-03|1750.37
#2021-11-04|1748.63
#2021-11-05|1801.70
#2021-11-08|1797.89
#2021-11-09|1786.35
#2021-11-10|1763.56
#2021-11-11|1746.02
#2021-11-12|1745.92
#2021-11-15|1748.22
#2021-11-16|1741.51
#2021-11-17|1729.81
#2021-11-18|1722.79
#2021-11-19|1701.53
#2021-11-22|1691.18
#2021-11-23|1691.15
#2021-11-24|1691.12
#2021-11-25|1689.85
#2021-11-26|1611.36
#2021-11-29|1610.90
#2021-11-30|1579.77
#2021-12-01|1550.75
#2021-12-02|1593.42
#2021-12-03|1579.19
#2021-12-06|1631.56
#2021-12-07|1657.01
#2021-12-08|1680.11
#2021-12-09|1668.30
#2021-12-10|1665.55
#2021-12-13|1628.58
#2021-12-14|1615.02
#2021-12-15|1613.71
#2021-12-16|1608.48
#2021-12-17|1607.31
#2021-12-20|1598.55
#2021-12-21|1656.73
#2021-12-22|1675.24
#2021-12-23|1691.38
#2021-12-24|1692.65
#2021-12-27|1698.28
#2021-12-28|1697.35
#2021-12-29|1696.08
#2021-12-30|1697.76
#2021-12-31|1698.42
#2022-01-03|1706.73
#2022-01-04|1712.19
#2022-01-05|1680.24
#2022-01-06|1678.85
#2022-01-07|1678.69
#2022-01-10|1659.13
#2022-01-11|1674.42
#2022-01-12|1668.18
#2022-01-13|1666.89
#2022-01-14|1653.95
#2022-01-17|1655.82
#2022-01-18|1625.93
#2022-01-19|1610.33
#2022-01-20|1610.58
#2022-01-21|1593.44
#2022-01-24|1585.01
#2022-01-25|1572.50
#2022-01-26|1575.55
#2022-01-27|1545.71
#2022-01-28|1577.20
#2022-01-31|1615.47
#2022-02-01|1634.75
#2022-02-02|1628.44
#2022-02-03|1609.89
#2022-02-04|1618.87
#2022-02-07|1642.11
#2022-02-08|1674.31
#2022-02-09|1709.38
#2022-02-10|1706.69
#2022-02-11|1674.58
#2022-02-14|1665.04
#2022-02-15|1704.34
#2022-02-16|1719.41
#2022-02-17|1688.87
#2022-02-18|1668.87
#2022-02-21|1662.63
#2022-02-22|1639.25
#2022-02-23|1602.71
#2022-02-24|1587.44
#2022-02-25|1618.10
#2022-02-28|1597.46
#2022-03-01|1548.88
#2022-03-02|1571.37
#2022-03-03|1535.58
#2022-03-04|1489.49
#2022-03-07|1388.24
#2022-03-08|1405.35
#2022-03-09|1462.59
#2022-03-10|1474.01
#2022-03-11|1460.28
#2022-03-14|1440.15
#2022-03-15|1477.77
#2022-03-16|1546.11
#2022-03-17|1550.99
#2022-03-18|1570.90
#2022-03-21|1544.48
#2022-03-22|1560.16
#2022-03-23|1540.83
#2022-03-24|1568.28
#2022-03-25|1564.61
#2022-03-28|1570.50
#2022-03-29|1617.43
#2022-03-30|1606.96
#2022-03-31|1601.88
#2022-04-01|1601.13
#2022-04-04|1602.64
#2022-04-05|1581.86
#2022-04-06|1546.22
#2022-04-07|1536.65
#2022-04-08|1520.20
#2022-04-11|1516.10
#2022-04-12|1518.56
#2022-04-13|1560.14
#2022-04-14|1569.74
#2022-04-15|1568.61
#2022-04-18|1558.67
#2022-04-19|1584.07
#2022-04-20|1586.98
#2022-04-21|1572.14
#2022-04-22|1540.22
#2022-04-25|1547.07
#2022-04-26|1505.32
#2022-04-27|1510.82
#2022-04-28|1536.35
#2022-04-29|1507.46
#2022-05-02|1505.83
#2022-05-03|1488.23
#2022-05-04|1516.80
#2022-05-05|1474.70
#2022-05-06|1451.89
#2022-05-09|1376.68
#2022-05-10|1377.52
#2022-05-11|1366.44
#2022-05-12|1352.17
#2022-05-13|1397.73
#2022-05-16|1378.53
#2022-05-17|1403.72
#2022-05-18|1357.50
#2022-05-19|1363.93
#2022-05-20|1372.96
#2022-05-23|1383.72
#2022-05-24|1355.05
#2022-05-25|1380.72
#2022-05-26|1425.82
#2022-05-27|1458.35
#2022-05-30|1464.92
#2022-05-31|1457.20
#2022-06-01|1433.49
#2022-06-02|1461.91
#2022-06-03|1447.33
#2022-06-06|1457.02
#2022-06-07|1458.45
#2022-06-08|1446.16
#2022-06-09|1414.86
#2022-06-10|1359.43
#2022-06-13|1297.76
#2022-06-14|1288.80
#2022-06-15|1307.03
#2022-06-16|1254.14
#2022-06-17|1268.91
#2022-06-20|1275.80
#2022-06-21|1286.21
#2022-06-22|1279.09
#2022-06-23|1276.55
#2022-06-24|1325.08
#2022-06-27|1323.26
#2022-06-28|1305.23
#2022-06-29|1293.01
#2022-06-30|1279.08
#2022-07-01|1297.66
#2022-07-04|1298.87
#2022-07-05|1304.38
#2022-07-06|1290.26
#2022-07-07|1308.79
#2022-07-08|1303.50
#2022-07-11|1280.35
#2022-07-12|1287.63
#2022-07-13|1290.59
#2022-07-14|1278.74
#2022-07-15|1301.78
#2022-07-18|1314.96
#2022-07-19|1349.45
#2022-07-20|1365.03
#2022-07-21|1354.88
#2022-07-22|1349.87
#2022-07-25|1343.81
#2022-07-26|1332.33
#2022-07-27|1372.81
#2022-07-28|1387.84
#2022-07-29|1394.57
#2022-08-01|1401.38
#2022-08-02|1398.34
#2022-08-03|1415.18
#2022-08-04|1419.58
#2022-08-05|1410.10
#2022-08-08|1415.81
#2022-08-09|1408.34
#2022-08-10|1436.74
#2022-08-11|1442.40
#2022-08-12|1465.00
#2022-08-15|1474.22
#2022-08-16|1482.72
#2022-08-17|1466.12
#2022-08-18|1465.92
#2022-08-19|1433.16
#2022-08-22|1400.40
#2022-08-23|1404.07
#2022-08-24|1413.71
#2022-08-25|1431.48
#2022-08-26|1391.02
#2022-08-29|1381.38
#2022-08-30|1370.80
#2022-08-31|1372.63
#2022-09-01|1367.27
#2022-09-02|1363.55
#2022-09-05|1357.79
#2022-09-06|1353.58
#2022-09-07|1383.59
#2022-09-08|1399.27
#2022-09-09|1420.12
#2022-09-12|1438.05
#2022-09-13|1399.04
#2022-09-14|1419.31
#2022-09-15|1418.22
#2022-09-16|1393.47
#2022-09-19|1402.74
#2022-09-20|1395.60
#2022-09-21|1354.14
#2022-09-22|1309.75
#2022-09-23|1284.50
#2022-09-26|1279.79
#2022-09-27|1281.82
#2022-09-28|1302.43
#2022-09-29|1283.34
#2022-09-30|1262.03
#2022-10-03|1275.27
#2022-10-04|1328.04
#2022-10-05|1330.45
#2022-10-06|1317.67
#2022-10-07|1296.95
#2022-10-10|1284.31
#2022-10-11|1273.49
#2022-10-12|1286.38
#2022-10-13|1308.53
#2022-10-14|1295.58
#2022-10-17|1325.48
#2022-10-18|1343.93
#2022-10-19|1335.56
#2022-10-20|1331.66
#2022-10-21|1349.47
#2022-10-24|1342.08
#2022-10-25|1365.30
#2022-10-26|1365.47
#2022-10-27|1374.19
#2022-10-28|1399.51
#2022-10-31|1395.58
#2022-11-01|1404.10
#2022-11-02|1369.91
#2022-11-03|1364.27
#2022-11-04|1394.98
#2022-11-07|1395.95
#2022-11-08|1412.28
#2022-11-09|1397.85
#2022-11-10|1449.69
#2022-11-11|1472.64
#2022-11-14|1460.54
#2022-11-15|1470.94
#2022-11-16|1463.78
#2022-11-17|1452.42
#2022-11-18|1458.09
#2022-11-21|1447.88
#2022-11-22|1457.62
#2022-11-23|1466.98
#2022-11-24|1471.36
#2022-11-25|1476.15
#2022-11-28|1464.34
#2022-11-29|1474.50
#2022-11-30|1505.35
#2022-12-01|1514.01
#2022-12-02|1515.14
#2022-12-05|1506.83
#2022-12-06|1490.60
#2022-12-07|1471.49
#2022-12-08|1492.84
#2022-12-09|1489.97
#2022-12-12|1505.24
#2022-12-13|1503.43
#2022-12-14|1496.76
#2022-12-15|1467.79
#2022-12-16|1448.72
#2022-12-19|1429.81
#2022-12-20|1433.01
#2022-12-21|1439.96
#2022-12-22|1425.35
#2022-12-23|1430.04
#2022-12-26|1430.99
#2022-12-27|1431.26
#2022-12-28|1414.67
#2022-12-29|1431.00
#2022-12-30|1429.88
#2023-01-02|1431.08
#2023-01-03|1435.01
#2023-01-04|1466.02
#2023-01-05|1464.10
#2023-01-06|1491.16
#2023-01-09|1501.91
#2023-01-10|1513.49
#2023-01-11|1523.70
#2023-01-12|1538.96
#2023-01-13|1558.55
#2023-01-16|1558.51
#2023-01-17|1565.67
#2023-01-18|1549.28
#2023-01-19|1543.67
#2023-01-20|1569.62
#2023-01-23|1584.87
#2023-01-24|1590.49
#2023-01-25|1599.07
#2023-01-26|1611.49
#2023-01-27|1615.59
#2023-01-30|1596.72
#2023-01-31|1605.08
#2023-02-01|1617.80
#2023-02-02|1628.37
#2023-02-03|1615.75
#2023-02-06|1612.65
#2023-02-07|1620.79
#2023-02-08|1606.84
#2023-02-09|1604.50
#2023-02-10|1578.98
#2023-02-13|1603.27
#2023-02-14|1617.79
#2023-02-15|1632.08
#2023-02-16|1619.68
#2023-02-17|1612.69
#2023-02-20|1612.77
#2023-02-21|1591.18
#2023-02-22|1586.27
#2023-02-23|1580.97
#2023-02-24|1560.13
#2023-02-27|1574.53
#2023-02-28|1576.56
#2023-03-01|1578.96
#2023-03-02|1591.46
#2023-03-03|1609.14
#2023-03-06|1616.83
#2023-03-07|1602.25
#2023-03-08|1598.14
#2023-03-09|1566.91
#2023-03-10|1549.99
#2023-03-13|1532.49
#2023-03-14|1539.09
#2023-03-15|1514.48
#2023-03-16|1537.74
#2023-03-17|1525.60
#2023-03-20|1536.65
#2023-03-21|1560.54
#2023-03-22|1546.76
#2023-03-23|1545.20
#2023-03-24|1531.67
#2023-03-27|1538.70
#2023-03-28|1547.56
#2023-03-29|1566.93
#2023-03-30|1583.70
#2023-03-31|1607.11
#2023-04-03|1610.10
#2023-04-04|1605.05
#2023-04-05|1595.22
#2023-04-06|1591.95
#2023-04-07|1593.49
#2023-04-10|1596.58
#2023-04-11|1609.42
#2023-04-12|1594.89
#2023-04-13|1616.17
#2023-04-14|1616.48
#2023-04-17|1629.71
#2023-04-18|1644.63
#2023-04-19|1648.27
#2023-04-20|1643.48
#2023-04-21|1646.69
#2023-04-24|1649.42
#2023-04-25|1630.09
#2023-04-26|1629.41
#2023-04-27|1643.73
#2023-04-28|1664.94
#2023-05-01|1673.87
#2023-05-02|1677.01
#2023-05-03|1649.38
#2023-05-04|1634.75
#2023-05-05|1651.37
#2023-05-08|1661.37
#2023-05-09|1662.43
#2023-05-10|1651.89
#2023-05-11|1645.13
#2023-05-12|1639.04
#2023-05-15|1648.67
#2023-05-16|1643.52
#2023-05-17|1660.28
#2023-05-18|1677.54
#2023-05-19|1669.34
#2023-05-22|1659.21
#2023-05-23|1630.82
#2023-05-24|1612.99
#2023-05-25|1613.12
#2023-05-26|1620.08
#2023-05-29|1620.07
#2023-05-30|1609.88
#2023-05-31|1605.51
#2023-06-01|1621.56
#2023-06-02|1656.79
#2023-06-05|1658.25
#2023-06-06|1661.79
#2023-06-07|1653.02
#2023-06-08|1661.54
#2023-06-09|1663.00
#2023-06-12|1681.60
#2023-06-13|1695.87
#2023-06-14|1699.29
#2023-06-15|1710.09
#2023-06-16|1710.87
#2023-06-19|1706.66
#2023-06-20|1699.68
#2023-06-21|1704.33
#2023-06-22|1697.95
#2023-06-23|1672.57
#2023-06-26|1669.26
#2023-06-27|1700.13
#2023-06-28|1709.00
#2023-06-29|1711.56
#2023-06-30|1731.01
#2023-07-03|1736.40
#2023-07-04|1737.12
#2023-07-05|1726.79
#2023-07-06|1699.59
#2023-07-07|1707.83
#2023-07-10|1735.95
#2023-07-11|1751.31
#2023-07-12|1759.19
#2023-07-13|1771.56
#2023-07-14|1766.86
#2023-07-17|1773.22
#2023-07-18|1780.08
#2023-07-19|1775.94
#2023-07-20|1769.31
#2023-07-21|1775.24
#2023-07-24|1765.52
#2023-07-25|1763.62
#2023-07-26|1768.40
#2023-07-27|1766.15
#2023-07-28|1776.54
#2023-07-31|1780.45
#2023-08-01|1763.09
#2023-08-02|1739.69
#2023-08-03|1724.15
#2023-08-04|1735.66
#2023-08-07|1759.97
#2023-08-08|1752.33
#2023-08-09|1742.29
#2023-08-10|1752.22
#2023-08-11|1741.26
#2023-08-14|1737.08
#2023-08-15|1722.27
#2023-08-16|1707.84
#2023-08-17|1681.06
#2023-08-18|1669.06
#2023-08-21|1663.90
#2023-08-22|1671.20
#2023-08-23|1679.89
#2023-08-24|1666.90
#2023-08-25|1667.37
#2023-08-28|1677.04
#2023-08-29|1697.07
#2023-08-30|1700.07
#2023-08-31|1694.00
#2023-09-01|1698.65
#2023-09-04|1701.87
#2023-09-05|1687.64
#2023-09-06|1677.70
#2023-09-07|1671.39
#2023-09-08|1679.69
#2023-09-11|1683.95
#2023-09-12|1685.71
#2023-09-13|1675.36
#2023-09-14|1692.17
#2023-09-15|1677.80
#2023-09-18|1670.73
#2023-09-19|1660.33
#2023-09-20|1654.03
#2023-09-21|1618.21
#2023-09-22|1617.08
#2023-09-25|1603.41
#2023-09-26|1592.46
#2023-09-27|1589.90
#2023-09-28|1600.45
#2023-09-29|1596.18
#2023-10-02|1584.09
#2023-10-03|1549.06
#2023-10-04|1558.60
#2023-10-05|1558.24
#2023-10-06|1560.77
#2023-10-09|1551.84
#2023-10-10|1574.04
#2023-10-11|1571.43
#2023-10-12|1551.36
#2023-10-13|1529.59
#2023-10-16|1542.50
#2023-10-17|1551.25
#2023-10-18|1530.87
#2023-10-19|1521.46
#2023-10-20|1506.62
#2023-10-23|1514.04
#2023-10-24|1527.80
#2023-10-25|1517.99
#2023-10-26|1501.89
#2023-10-27|1502.45
#2023-10-30|1521.47
#2023-10-31|1523.60
#2023-11-01|1525.15
#2023-11-02|1561.45
#2023-11-03|1599.62
#2023-11-06|1609.58
#2023-11-07|1611.69
#2023-11-08|1611.94
#2023-11-09|1602.36
#2023-11-10|1613.54
#2023-11-13|1621.31
#2023-11-14|1657.12
#2023-11-15|1663.21
#2023-11-16|1669.03
#2023-11-17|1677.47
#2023-11-20|1687.10
#2023-11-21|1682.21
#2023-11-22|1687.31
#2023-11-23|1688.02
#2023-11-24|1683.45
#2023-11-27|1678.22
#2023-11-28|1674.15
#2023-11-29|1665.23
#2023-11-30|1670.87
#2023-12-01|1698.45
#2023-12-04|1694.26
#2023-12-05|1681.33
#2023-12-06|1695.95
#2023-12-07|1711.02
#2023-12-08|1718.35
#2023-12-11|1737.07
#2023-12-12|1748.21
#2023-12-13|1759.76
#2023-12-14|1770.12
#2023-12-15|1765.85
#2023-12-18|1767.84
#2023-12-19|1782.79
#2023-12-20|1759.84
#2023-12-21|1779.44
#2023-12-22|1780.28
#2023-12-25|1780.83
#2023-12-26|1781.74
#2023-12-27|1783.08
#2023-12-28|1789.86
#2023-12-29|1786.78
#2024-01-01|1786.73
#2024-01-02|1767.25
#2024-01-03|1740.67
#2024-01-04|1741.51
#2024-01-05|1747.94
#2024-01-08|1767.50
#2024-01-09|1762.88
#2024-01-10|1769.66
#2024-01-11|1769.86
#2024-01-12|1754.96
#2024-01-15|1754.17
#2024-01-16|1749.98
#2024-01-17|1741.85
#2024-01-18|1771.89
#2024-01-19|1787.45
#2024-01-22|1779.78
#2024-01-23|1781.40
#2024-01-24|1787.58
#2024-01-25|1796.64
#2024-01-26|1793.98
#2024-01-29|1812.69
#2024-01-30|1809.20
#2024-01-31|1795.26
#2024-02-01|1817.76
#2024-02-02|1816.56
#2024-02-05|1794.22
#2024-02-06|1807.89
#2024-02-07|1822.49
#2024-02-08|1842.20
#2024-02-09|1832.84
#2024-02-12|1837.97
#2024-02-13|1811.08
#2024-02-14|1819.90
#2024-02-15|1839.21
#2024-02-16|1836.02
#2024-02-19|1837.55
#2024-02-20|1833.53
#2024-02-21|1838.20
#2024-02-22|1868.64
#2024-02-23|1858.40
#2024-02-26|1848.96
#2024-02-27|1851.17
#2024-02-28|1848.87
#2024-02-29|1860.37
#2024-03-01|1855.46
#2024-03-04|1844.01
#2024-03-05|1839.34
#2024-03-06|1846.62
#2024-03-07|1850.11
#2024-03-08|1853.06
#2024-03-11|1854.16
#2024-03-12|1863.41
#2024-03-13|1853.83
#2024-03-14|1844.70
#2024-03-15|1825.75
#2024-03-18|1833.34
#2024-03-19|1844.28
#2024-03-20|1866.77
#2024-03-21|1877.12
#2024-03-22|1868.52
#2024-03-25|1862.20
#2024-03-26|1870.00
#2024-03-27|1877.48
#2024-03-28|1873.42
#2024-03-29|1874.18
#2024-04-01|1867.62
#2024-04-02|1848.31
#2024-04-03|1849.67
#2024-04-04|1826.59
#2024-04-05|1832.34
#2024-04-08|1839.15
#2024-04-09|1842.66
#2024-04-10|1831.13
#2024-04-11|1836.04
#2024-04-12|1804.60
#2024-04-15|1791.09
#2024-04-16|1780.16
#2024-04-17|1778.28
#2024-04-18|1782.10
#2024-04-19|1773.15
#2024-04-22|1792.72
#2024-04-23|1815.83
#2024-04-24|1819.76
#2024-04-25|1818.53
#2024-04-26|1822.80
#2024-04-29|1826.85
#2024-04-30|1802.14
#2024-05-01|1770.66
#2024-05-02|1782.86
#2024-05-03|1788.37
#2024-05-06|1803.76
#2024-05-07|1794.15
#2024-05-08|1795.80
#2024-05-09|1802.66
#2024-05-10|1816.51
#2024-05-13|1812.97
#2024-05-14|1811.42
#2024-05-15|1818.29
#2024-05-16|1822.43
#2024-05-17|1824.71
#2024-05-20|1828.74
#2024-05-21|1821.57
#2024-05-22|1814.52
#2024-05-23|1781.20
#2024-05-24|1789.45
#2024-05-27|1792.53
#2024-05-28|1775.46
#2024-05-29|1743.16
#2024-05-30|1752.59
#2024-05-31|1772.99
#2024-06-03|1787.52
#2024-06-04|1796.88
#2024-06-05|1801.94
#2024-06-06|1804.39
#2024-06-07|1793.68
#2024-06-10|1789.12
#2024-06-11|1780.85
#2024-06-12|1798.00
#2024-06-13|1794.07
#2024-06-14|1779.11
#2024-06-17|1802.69
#2024-06-18|1805.02
#2024-06-19|1807.87
#2024-06-20|1802.13
#2024-06-21|1809.04
#2024-06-24|1809.59
#2024-06-25|1813.54
#2024-06-26|1805.93
#2024-06-27|1803.22
#2024-06-28|1797.74
#2024-07-01|1774.69
#2024-07-02|1771.82
#2024-07-03|1781.12
#2024-07-04|1785.60
#2024-07-05|1783.08
#2024-07-08|1774.79
#2024-07-09|1763.85
#2024-07-10|1776.69
#2024-07-11|1781.19
#2024-07-12|1797.95
#2024-07-15|1793.76
#2024-07-16|1821.35
#2024-07-17|1801.53
#2024-07-18|1774.67
#2024-07-19|1777.38
#2024-07-22|1770.16
#2024-07-23|1763.03
#2024-07-24|1731.22
#2024-07-25|1709.52
#2024-07-26|1719.27
#2024-07-29|1739.99
#2024-07-30|1746.37
#2024-07-31|1747.94
#2024-08-01|1714.09
#2024-08-02|1676.43
#2024-08-05|1641.04
#2024-08-06|1672.42
#2024-08-07|1651.65
#2024-08-08|1674.85
#2024-08-09|1681.27
#2024-08-12|1679.27
#2024-08-13|1717.13
#2024-08-14|1721.03
#2024-08-15|1748.81
#2024-08-16|1752.21
#2024-08-19|1771.97
#2024-08-20|1768.47
#2024-08-21|1783.83
#2024-08-22|1782.00
#2024-08-23|1800.05
#2024-08-26|1800.89
#2024-08-27|1823.74
#2024-08-28|1809.47
#2024-08-29|1812.08
#2024-08-30|1820.82
#2024-09-02|1819.90
#2024-09-03|1797.00
#2024-09-04|1796.83
#2024-09-05|1798.06
#2024-09-06|1790.26
#2024-09-09|1806.37
#2024-09-10|1806.05
#2024-09-11|1820.13
#2024-09-12|1837.03
#2024-09-13|1850.76
#2024-09-16|1858.93
#2024-09-17|1875.05
#2024-09-18|1868.31
#2024-09-19|1895.91
#2024-09-20|1898.03
#2024-09-23|1903.27
#2024-09-24|1917.57
#2024-09-25|1918.40
#2024-09-26|1955.44
#2024-09-27|1962.98
#2024-09-30|1952.28
#2024-10-01|1934.93
#2024-10-02|1934.95
#2024-10-03|1922.89
#2024-10-04|1950.78
#2024-10-07|1945.11
#2024-10-08|1945.12
#2024-10-09|1960.10
#2024-10-10|1957.42
#2024-10-11|1971.17
#2024-10-14|1972.59
#2024-10-15|1975.90
#2024-10-16|1983.98
#2024-10-17|1987.29
#2024-10-18|2000.16
#2024-10-21|1992.56
#2024-10-22|1993.85
#2024-10-23|1963.92
#2024-10-24|1973.64
#2024-10-25|1966.55
#2024-10-28|1987.14
#2024-10-29|1994.10
#2024-10-30|1980.87
#2024-10-31|1978.24
#2024-11-01|1996.22
#2024-11-04|1987.12
#2024-11-05|2010.39
#2024-11-06|2047.46
#2024-11-07|2055.87
#2024-11-08|2066.22
#2024-11-11|2091.36
#2024-11-12|2073.65
#2024-11-13|2070.91
#2024-11-14|2068.57
#2024-11-15|2050.69
#2024-11-18|2060.39
#2024-11-19|2062.45
#2024-11-20|2063.60
#2024-11-21|2081.58
#2024-11-22|2092.86
#2024-11-25|2110.95
#2024-11-26|2114.06
#2024-11-27|2113.16
#2024-11-28|2112.26
#2024-11-29|2119.67
#2024-12-02|2116.83
#2024-12-03|2121.48
#2024-12-04|2141.35
#2024-12-05|2154.28
#2024-12-06|2158.99
#2024-12-09|2138.26
#2024-12-10|2135.32
#2024-12-11|2143.40
#2024-12-12|2138.95
#2024-12-13|2117.61
#2024-12-16|2102.66
#2024-12-17|2097.48
#2024-12-18|2044.21
#2024-12-19|2045.11
#2024-12-20|2067.58
#2024-12-23|2062.72
#2024-12-24|2080.54
#2024-12-25|2080.37
#2024-12-26|2081.18
#2024-12-27|2069.86
#2024-12-30|2047.48
#2024-12-31|2045.33
#2025-01-01|2045.40
#2025-01-02|2037.88
#2025-01-03|2040.87
#2025-01-06|2037.77
#2025-01-07|2021.09
#2025-01-08|2019.76
#2025-01-09|2016.83
#2025-01-10|2000.10
#2025-01-13|1997.18
#2025-01-14|2009.33
#2025-01-15|2018.69
#2025-01-16|2024.55
#2025-01-17|2035.46
#2025-01-20|2042.14
#2025-01-21|2045.53
#2025-01-22|2031.70
#2025-01-23|2048.35
#2025-01-24|2047.54
#2025-01-27|2066.68
#2025-01-28|2084.18
#2025-01-29|2104.59
#2025-01-30|2123.84
#2025-01-31|2103.24
#2025-02-03|2092.61
#2025-02-04|2107.28
#2025-02-05|2105.49
#2025-02-06|2132.43
#2025-02-07|2137.37
#2025-02-10|2147.07
#2025-02-11|2124.28
#2025-02-12|2144.35
#2025-02-13|2156.28
#2025-02-14|2180.57
#2025-02-17|2179.84
#2025-02-18|2174.79
#2025-02-19|2161.46
#2025-02-20|2140.76
#2025-02-21|2098.47
#2025-02-24|2111.86
#2025-02-25|2102.84
#2025-02-26|2108.53
#2025-02-27|2095.39
#2025-02-28|2109.50
#2025-03-03|2097.85
#2025-03-04|2065.01
#2025-03-05|2089.91
#2025-03-06|2041.81
#2025-03-07|2043.61
#2025-03-10|1990.61
#2025-03-11|1950.89
#2025-03-12|1934.20
#2025-03-13|1897.67
#2025-03-14|1938.48
#2025-03-17|1967.85
#2025-03-18|1944.66
#2025-03-19|1975.50
#2025-03-20|1972.78
#2025-03-21|1959.68
#2025-03-24|1986.56
#2025-03-25|1987.79
#2025-03-26|1990.98
#2025-03-27|1981.63
#2025-03-28|1935.20
#2025-03-31|1927.23
#2025-04-01|1937.96
#2025-04-02|1952.57
#2025-04-03|1864.41
#2025-04-04|1780.53
#2025-04-07|1742.56
#2025-04-08|1740.05
#2025-04-09|1866.43
#2025-04-10|1836.38
#2025-04-11|1851.22
#2025-04-14|1860.46
#2025-04-15|1860.70
#2025-04-16|1838.71
#2025-04-17|1848.94
#2025-04-18|1849.48
#2025-04-21|1825.55
#2025-04-22|1864.20
#2025-04-23|1897.39
#2025-04-24|1909.25
#2025-04-25|1913.63
#2025-04-28|1923.70
#2025-04-29|1928.40
#2025-04-30|1928.43
#2025-05-01|1933.64
#2025-05-02|1976.68
#2025-05-05|1973.77
#2025-05-06|1973.79
#2025-05-07|1991.18
#2025-05-08|1995.60
#2025-05-09|1980.12
#2025-05-12|2037.75
#2025-05-13|2054.30
#2025-05-14|2050.52
#2025-05-15|2056.18
#2025-05-16|2071.83
#2025-05-19|2077.57
#2025-05-20|2056.20
#2025-05-21|2022.98
#2025-05-22|2020.00
#2025-05-23|2019.76
#2025-05-26|2023.60
#2025-05-27|2058.78
#2025-05-28|2047.02
#2025-05-29|2047.57
#2025-05-30|2050.64
#2025-06-02|2056.35
#2025-06-03|2061.80
#2025-06-04|2072.31
#2025-06-05|2068.57
#2025-06-06|2089.87
#2025-06-09|2088.57
#2025-06-10|2086.52
#2025-06-11|2087.82
#2025-06-12|2074.56
#2025-06-13|2029.78
#2025-06-16|2057.14
#2025-06-17|2032.40
#2025-06-18|2033.58
#2025-06-19|2023.04
#2025-06-20|2031.66
#2025-06-23|2039.77
#2025-06-24|2078.47
#2025-06-25|2066.75
#2025-06-26|2087.57
#2025-06-27|2116.77
#2025-06-30|2127.64
#2025-07-01|2152.66
#2025-07-02|2154.99
#2025-07-03|2163.43
#2025-07-04|2162.29
#2025-07-07|2157.13
#2025-07-08|2158.36
#2025-07-09|2161.53
#2025-07-10|2195.97
#2025-07-11|2185.84
#2025-07-14|2192.15
#2025-07-15|2167.20
#2025-07-16|2165.26
#2025-07-17|2180.90
#2025-07-18|2184.39
#2025-07-21|2173.99
#2025-07-22|2196.75
#2025-07-23|2202.04
#2025-07-24|2167.99
#2025-07-25|2179.30
#2025-07-28|2173.41
#2025-07-29|2152.79
#2025-07-30|2152.67
#2025-07-31|2122.64
#2025-08-01|2093.52
#2025-08-04|2120.32
#2025-08-05|2107.50
#2025-08-06|2126.26
#2025-08-07|2121.74
#2025-08-08|2105.14
#2025-08-11|2096.59
#2025-08-12|2138.95
#2025-08-13|2160.79
#2025-08-14|2158.71
#2025-08-15|2165.18
#2025-08-18|2177.19
#2025-08-19|2186.11
#2025-08-20|2178.40
#2025-08-21|2173.02
#2025-08-22|2212.89
#2025-08-25|2200.57
#2025-08-26|2202.98
#2025-08-27|2203.29
#2025-08-28|2219.37
#2025-08-29|2214.06
#2025-09-01|2213.38
#2025-09-02|2197.01
#2025-09-03|2195.00
#2025-09-04|2194.33
#2025-09-05|2184.55
#2025-09-08|2185.86
#2025-09-09|2177.43
#2025-09-10|2160.59
#2025-09-11|2176.35
#2025-09-12|2154.55
#2025-09-15|2149.13
#2025-09-16|2149.18
#2025-09-17|2154.06
#2025-09-18|2139.89
#2025-09-19|2145.19
#2025-09-22|2143.92
#2025-09-23|2144.30
#2025-09-24|2136.48
#2025-09-25|2127.76
#2025-09-26|2136.19
#2025-09-29|2140.04
#2025-09-30|2113.81
#2025-10-01|2103.73
#2025-10-02|2112.80
#2025-10-03|2112.87
#2025-10-06|2101.88
#2025-10-07|2076.53
#2025-10-08|2065.87
#2025-10-09|2071.81
#2025-10-10|2050.72
#2025-10-13|2067.87
#2025-10-14|2090.89
#2025-10-15|2090.27
#2025-10-16|2071.32
#2025-10-17|2082.24
#2025-10-20|2095.85
#2025-10-21|2117.08
#2025-10-22|2115.78
#2025-10-23|2094.68
#2025-10-24|2101.64
#2025-10-27|2115.49
#2025-10-28|2079.49
#2025-10-29|2060.07
#2025-10-30|2033.94
#2025-10-31|2019.06
#2025-11-03|2022.04
#2025-11-04|2002.88
#2025-11-05|2019.40
#2025-11-06|2004.65
#2025-11-07|2028.21
#2025-11-10|2040.86
#2025-11-11|2058.52
#2025-11-12|2075.52
#2025-11-13|2053.43
#2025-11-14|2038.50
#2025-11-17|1991.13
#2025-11-18|1987.51
#2025-11-19|1985.71
#2025-11-20|1968.46
#2025-11-21|2014.75
#2025-11-24|2013.36
#2025-11-25|2057.16
#2025-11-26|2071.81
#2025-11-27|2073.32
#2025-11-28|2076.65
#2025-12-01|2065.10
#2025-12-02|2072.63
#2025-12-03|2086.71
#2025-12-04|2075.37
#2025-12-05|2084.28
#2025-12-08|2071.30
#2025-12-09|2066.32
#2025-12-10|2086.12
#2025-12-11|2110.97
#2025-12-12|2129.04
#2025-12-15|2156.12
#2025-12-16|2146.44
#2025-12-17|2151.48
#2025-12-18|2164.08
#2025-12-19|2176.43
#2025-12-22|2187.43
#2025-12-23|2170.90
#2025-12-24|2176.36
#2025-12-25|2176.89
#2025-12-26|2171.53
#2025-12-29|2157.98
#2025-12-30|2155.67
#2025-12-31|2140.23
#2026-01-01|2140.39
#2026-01-02|2158.95
#2026-01-05|2163.40
#2026-01-06|2193.03
#2026-01-07|2189.62
#2026-01-08|2205.88
#2026-01-09|2209.60
#2026-01-12|2198.82
#2026-01-13|2186.33
#2026-01-14|2163.77
#2026-01-15|2167.10
#2026-01-16|2146.62
#2026-01-19|2147.47
#2026-01-20|2115.15
#2026-01-21|2142.75
#2026-01-22|2151.10
#2026-01-23|2146.16
#2026-01-26|2149.97
#2026-01-27|2143.92
#2026-01-28|2134.02
#2026-01-29|2154.74
#2026-01-30|2128.76
#2026-02-02|2159.55
#2026-02-03|2134.87
#2026-02-04|2155.39
#2026-02-05|2132.84
#2026-02-06|2175.05
#2026-02-09|2170.40
#2026-02-10|2178.15
#2026-02-11|2160.29
#2026-02-12|2140.72
#2026-02-13|2115.61
#2026-02-16|2117.00
#2026-02-17|2138.24
#2026-02-18|2151.92
#2026-02-19|2115.58
#2026-02-20|2127.34
#2026-02-23|2093.23
#2026-02-24|2112.73
#2026-02-25|2133.89
#2026-02-26|2160.83
#2026-02-27|2139.85
#2026-03-02|2084.42
#2026-03-03|2071.52
#2026-03-04|2073.71
#2026-03-05|2077.31
#2026-03-06|2056.12
#2026-03-09|2057.12
#2026-03-10|2052.60
#2026-03-11|2044.55
#2026-03-12|2001.96
#2026-03-13|1997.61
#2026-03-16|2019.06
#2026-03-17|2042.98
#2026-03-18|2009.18
#2026-03-19|1994.24
#2026-03-20|1971.78
#2026-03-23|1995.48
#2026-03-24|1988.27
#2026-03-25|2001.00
#2026-03-26|1978.20
#2026-03-27|1928.17
#2026-03-30|1923.47
#2026-03-31|1964.47
#2026-04-01|1989.28
#2026-04-02|1983.24
#2026-04-03|1983.15
#2026-04-06|2006.96
#2026-04-07|1980.40
#2026-04-08|2062.55
#2026-04-09|2048.61
#2026-04-10|2040.03