Table Data - Nasdaq United Kingdom Travel and Leisure Large Mid Cap Total Return Index
| Title | Nasdaq United Kingdom Travel and Leisure Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQGB4050LMT |
| 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 10:49 PM CDT |
| Notes | For more information about this series, see: NQGB4050LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 361.98 |
| 2001-04-02 | 362.05 |
| 2001-04-03 | 361.31 |
| 2001-04-04 | 369.02 |
| 2001-04-05 | 369.48 |
| 2001-04-06 | 371.76 |
| 2001-04-09 | 376.62 |
| 2001-04-10 | 375.73 |
| 2001-04-11 | 375.57 |
| 2001-04-12 | 379.17 |
| 2001-04-13 | . |
| 2001-04-16 | 377.56 |
| 2001-04-17 | 370.86 |
| 2001-04-18 | 374.45 |
| 2001-04-19 | 382.30 |
| 2001-04-20 | 392.68 |
| 2001-04-23 | 388.70 |
| 2001-04-24 | 384.62 |
| 2001-04-25 | 383.63 |
| 2001-04-26 | 384.86 |
| 2001-04-27 | 393.31 |
| 2001-04-30 | 395.47 |
| 2001-05-01 | 394.14 |
| 2001-05-02 | 399.16 |
| 2001-05-03 | 392.98 |
| 2001-05-04 | 395.37 |
| 2001-05-07 | 396.14 |
| 2001-05-08 | 397.83 |
| 2001-05-09 | 393.51 |
| 2001-05-10 | 375.96 |
| 2001-05-11 | 374.18 |
| 2001-05-14 | 372.73 |
| 2001-05-15 | 376.39 |
| 2001-05-16 | 381.97 |
| 2001-05-17 | 390.01 |
| 2001-05-18 | 388.61 |
| 2001-05-21 | 396.70 |
| 2001-05-22 | 402.70 |
| 2001-05-23 | 398.18 |
| 2001-05-24 | 392.24 |
| 2001-05-25 | 395.28 |
| 2001-05-28 | . |
| 2001-05-29 | 397.66 |
| 2001-05-30 | 400.81 |
| 2001-05-31 | 398.16 |
| 2001-06-01 | 397.23 |
| 2001-06-04 | 401.19 |
| 2001-06-05 | 398.47 |
| 2001-06-06 | 395.46 |
| 2001-06-07 | 391.28 |
| 2001-06-08 | 390.55 |
| 2001-06-11 | 384.38 |
| 2001-06-12 | 381.11 |
| 2001-06-13 | 377.55 |
| 2001-06-14 | 376.15 |
| 2001-06-15 | 372.14 |
| 2001-06-18 | 371.73 |
| 2001-06-19 | 372.83 |
| 2001-06-20 | 372.99 |
| 2001-06-21 | 382.21 |
| 2001-06-22 | 384.43 |
| 2001-06-25 | 383.90 |
| 2001-06-26 | 378.66 |
| 2001-06-27 | 381.79 |
| 2001-06-28 | 382.40 |
| 2001-06-29 | 389.65 |
| 2001-07-02 | 395.05 |
| 2001-07-03 | 391.01 |
| 2001-07-04 | . |
| 2001-07-05 | 388.19 |
| 2001-07-06 | 392.55 |
| 2001-07-09 | 390.78 |
| 2001-07-10 | 387.62 |
| 2001-07-11 | 382.32 |
| 2001-07-12 | 385.54 |
| 2001-07-13 | 386.32 |
| 2001-07-16 | 384.59 |
| 2001-07-17 | 386.21 |
| 2001-07-18 | 390.94 |
| 2001-07-19 | 389.97 |
| 2001-07-20 | 393.23 |
| 2001-07-23 | 387.55 |
| 2001-07-24 | 380.61 |
| 2001-07-25 | 382.84 |
| 2001-07-26 | 380.75 |
| 2001-07-27 | 383.34 |
| 2001-07-30 | 384.98 |
| 2001-07-31 | 385.92 |
| 2001-08-01 | 391.81 |
| 2001-08-02 | 393.69 |
| 2001-08-03 | 392.71 |
| 2001-08-06 | 391.55 |
| 2001-08-07 | 390.54 |
| 2001-08-08 | 384.76 |
| 2001-08-09 | 387.00 |
| 2001-08-10 | 384.88 |
| 2001-08-13 | 384.26 |
| 2001-08-14 | 385.75 |
| 2001-08-15 | 391.03 |
| 2001-08-16 | 395.43 |
| 2001-08-17 | 395.76 |
| 2001-08-20 | 392.97 |
| 2001-08-21 | 395.13 |
| 2001-08-22 | 396.13 |
| 2001-08-23 | 397.08 |
| 2001-08-24 | 401.92 |
| 2001-08-27 | 400.94 |
| 2001-08-28 | 398.56 |
| 2001-08-29 | 398.93 |
| 2001-08-30 | 393.50 |
| 2001-08-31 | 390.92 |
| 2001-09-03 | . |
| 2001-09-04 | 389.33 |
| 2001-09-05 | 389.22 |
| 2001-09-06 | 378.78 |
| 2001-09-07 | 378.57 |
| 2001-09-10 | 370.74 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 281.62 |
| 2001-09-18 | 282.88 |
| 2001-09-19 | 281.06 |
| 2001-09-20 | 274.97 |
| 2001-09-21 | 265.06 |
| 2001-09-24 | 281.56 |
| 2001-09-25 | 292.44 |
| 2001-09-26 | 294.22 |
| 2001-09-27 | 295.33 |
| 2001-09-28 | 302.06 |
| 2001-10-01 | 300.82 |
| 2001-10-02 | 287.20 |
| 2001-10-03 | 289.40 |
| 2001-10-04 | 300.44 |
| 2001-10-05 | 310.20 |
| 2001-10-08 | 305.05 |
| 2001-10-09 | 305.69 |
| 2001-10-10 | 311.19 |
| 2001-10-11 | 309.53 |
| 2001-10-12 | 312.74 |
| 2001-10-15 | 308.42 |
| 2001-10-16 | 303.08 |
| 2001-10-17 | 305.12 |
| 2001-10-18 | 294.33 |
| 2001-10-19 | 290.20 |
| 2001-10-22 | 288.64 |
| 2001-10-23 | 302.59 |
| 2001-10-24 | 304.84 |
| 2001-10-25 | 298.61 |
| 2001-10-26 | 304.38 |
| 2001-10-29 | 303.23 |
| 2001-10-30 | 300.00 |
| 2001-10-31 | 302.54 |
| 2001-11-01 | 303.89 |
| 2001-11-02 | 309.06 |
| 2001-11-05 | 314.09 |
| 2001-11-06 | 314.48 |
| 2001-11-07 | 317.09 |
| 2001-11-08 | 321.12 |
| 2001-11-09 | 317.19 |
| 2001-11-12 | 312.23 |
| 2001-11-13 | 316.06 |
| 2001-11-14 | 325.25 |
| 2001-11-15 | 331.21 |
| 2001-11-16 | 331.51 |
| 2001-11-19 | 324.61 |
| 2001-11-20 | 325.40 |
| 2001-11-21 | 317.49 |
| 2001-11-22 | . |
| 2001-11-23 | 314.73 |
| 2001-11-26 | 318.41 |
| 2001-11-27 | 321.25 |
| 2001-11-28 | 322.81 |
| 2001-11-29 | 322.31 |
| 2001-11-30 | 325.66 |
| 2001-12-03 | 320.67 |
| 2001-12-04 | 325.53 |
| 2001-12-05 | 330.36 |
| 2001-12-06 | 333.83 |
| 2001-12-07 | 328.51 |
| 2001-12-10 | 323.30 |
| 2001-12-11 | 330.72 |
| 2001-12-12 | 332.44 |
| 2001-12-13 | 321.95 |
| 2001-12-14 | 327.12 |
| 2001-12-17 | 333.34 |
| 2001-12-18 | 334.11 |
| 2001-12-19 | 332.61 |
| 2001-12-20 | 330.55 |
| 2001-12-21 | 328.63 |
| 2001-12-24 | 334.95 |
| 2001-12-25 | . |
| 2001-12-26 | 336.90 |
| 2001-12-27 | 335.65 |
| 2001-12-28 | 338.41 |
| 2001-12-31 | 338.83 |
| 2002-01-01 | . |
| 2002-01-02 | 335.75 |
| 2002-01-03 | 338.46 |
| 2002-01-04 | 345.27 |
| 2002-01-07 | 347.66 |
| 2002-01-08 | 346.28 |
| 2002-01-09 | 341.90 |
| 2002-01-10 | 339.78 |
| 2002-01-11 | 341.85 |
| 2002-01-14 | 341.72 |
| 2002-01-15 | 347.95 |
| 2002-01-16 | 346.41 |
| 2002-01-17 | 348.28 |
| 2002-01-18 | 346.43 |
| 2002-01-21 | . |
| 2002-01-22 | 339.33 |
| 2002-01-23 | 338.46 |
| 2002-01-24 | 342.20 |
| 2002-01-25 | 335.64 |
| 2002-01-28 | 338.48 |
| 2002-01-29 | 336.07 |
| 2002-01-30 | 335.68 |
| 2002-01-31 | 337.86 |
| 2002-02-01 | 338.70 |
| 2002-02-04 | 335.52 |
| 2002-02-05 | 333.61 |
| 2002-02-06 | 330.68 |
| 2002-02-07 | 333.66 |
| 2002-02-08 | 334.15 |
| 2002-02-11 | 335.47 |
| 2002-02-12 | 336.59 |
| 2002-02-13 | 341.03 |
| 2002-02-14 | 341.24 |
| 2002-02-15 | 340.36 |
| 2002-02-18 | . |
| 2002-02-19 | 334.76 |
| 2002-02-20 | 332.06 |
| 2002-02-21 | 328.00 |
| 2002-02-22 | 327.10 |
| 2002-02-25 | 326.86 |
| 2002-02-26 | 330.91 |
| 2002-02-27 | 334.73 |
| 2002-02-28 | 329.38 |
| 2002-03-01 | 333.41 |
| 2002-03-04 | 334.45 |
| 2002-03-05 | 334.99 |
| 2002-03-06 | 341.19 |
| 2002-03-07 | 346.64 |
| 2002-03-08 | 350.23 |
| 2002-03-11 | 348.65 |
| 2002-03-12 | 342.51 |
| 2002-03-13 | 341.22 |
| 2002-03-14 | 348.87 |
| 2002-03-15 | 355.73 |
| 2002-03-18 | 359.24 |
| 2002-03-19 | 354.64 |
| 2002-03-20 | 351.51 |
| 2002-03-21 | 348.93 |
| 2002-03-22 | 346.10 |
| 2002-03-25 | 345.61 |
| 2002-03-26 | 347.24 |
| 2002-03-27 | 350.84 |
| 2002-03-28 | 351.04 |
| 2002-03-29 | . |
| 2002-04-01 | 354.59 |
| 2002-04-02 | 355.96 |
| 2002-04-03 | 353.69 |
| 2002-04-04 | 351.82 |
| 2002-04-05 | 351.49 |
| 2002-04-08 | 344.26 |
| 2002-04-09 | 346.09 |
| 2002-04-10 | 351.25 |
| 2002-04-11 | 348.94 |
| 2002-04-12 | 352.08 |
| 2002-04-15 | 355.70 |
| 2002-04-16 | 358.22 |
| 2002-04-17 | 359.08 |
| 2002-04-18 | 358.51 |
| 2002-04-19 | 361.07 |
| 2002-04-22 | 359.76 |
| 2002-04-23 | 358.07 |
| 2002-04-24 | 359.39 |
| 2002-04-25 | 359.70 |
| 2002-04-26 | 352.87 |
| 2002-04-29 | 352.01 |
| 2002-04-30 | 349.19 |
| 2002-05-01 | 352.45 |
| 2002-05-02 | 360.69 |
| 2002-05-03 | 359.86 |
| 2002-05-06 | 359.66 |
| 2002-05-07 | 354.62 |
| 2002-05-08 | 359.50 |
| 2002-05-09 | 356.70 |
| 2002-05-10 | 350.64 |
| 2002-05-13 | 351.62 |
| 2002-05-14 | 352.05 |
| 2002-05-15 | 354.47 |
| 2002-05-16 | 353.95 |
| 2002-05-17 | 352.47 |
| 2002-05-20 | 354.96 |
| 2002-05-21 | 347.51 |
| 2002-05-22 | 338.44 |
| 2002-05-23 | 332.95 |
| 2002-05-24 | 332.92 |
| 2002-05-27 | . |
| 2002-05-28 | 338.39 |
| 2002-05-29 | 337.32 |
| 2002-05-30 | 339.18 |
| 2002-05-31 | 342.73 |
| 2002-06-03 | 342.35 |
| 2002-06-04 | 342.75 |
| 2002-06-05 | 338.24 |
| 2002-06-06 | 340.75 |
| 2002-06-07 | 336.47 |
| 2002-06-10 | 335.71 |
| 2002-06-11 | 339.87 |
| 2002-06-12 | 333.72 |
| 2002-06-13 | 327.50 |
| 2002-06-14 | 317.80 |
| 2002-06-17 | 324.06 |
| 2002-06-18 | 325.77 |
| 2002-06-19 | 325.14 |
| 2002-06-20 | 320.59 |
| 2002-06-21 | 324.97 |
| 2002-06-24 | 318.68 |
| 2002-06-25 | 322.31 |
| 2002-06-26 | 317.97 |
| 2002-06-27 | 317.35 |
| 2002-06-28 | 327.42 |
| 2002-07-01 | 326.81 |
| 2002-07-02 | 316.74 |
| 2002-07-03 | 300.37 |
| 2002-07-04 | . |
| 2002-07-05 | 315.94 |
| 2002-07-08 | 320.61 |
| 2002-07-09 | 314.90 |
| 2002-07-10 | 307.55 |
| 2002-07-11 | 294.17 |
| 2002-07-12 | 297.24 |
| 2002-07-15 | 288.30 |
| 2002-07-16 | 287.30 |
| 2002-07-17 | 298.19 |
| 2002-07-18 | 308.78 |
| 2002-07-19 | 303.59 |
| 2002-07-22 | 287.54 |
| 2002-07-23 | 277.11 |
| 2002-07-24 | 269.17 |
| 2002-07-25 | 279.84 |
| 2002-07-26 | 277.83 |
| 2002-07-29 | 289.03 |
| 2002-07-30 | 288.88 |
| 2002-07-31 | 293.03 |
| 2002-08-01 | 277.52 |
| 2002-08-02 | 277.68 |
| 2002-08-05 | 268.49 |
| 2002-08-06 | 265.06 |
| 2002-08-07 | 260.06 |
| 2002-08-08 | 263.15 |
| 2002-08-09 | 269.47 |
| 2002-08-12 | 267.47 |
| 2002-08-13 | 270.19 |
| 2002-08-14 | 270.75 |
| 2002-08-15 | 276.61 |
| 2002-08-16 | 281.50 |
| 2002-08-19 | 291.63 |
| 2002-08-20 | 290.56 |
| 2002-08-21 | 293.58 |
| 2002-08-22 | 300.59 |
| 2002-08-23 | 298.84 |
| 2002-08-26 | 299.39 |
| 2002-08-27 | 306.03 |
| 2002-08-28 | 298.14 |
| 2002-08-29 | 296.56 |
| 2002-08-30 | 291.54 |
| 2002-09-02 | . |
| 2002-09-03 | 278.93 |
| 2002-09-04 | 277.48 |
| 2002-09-05 | 272.75 |
| 2002-09-06 | 277.84 |
| 2002-09-09 | 276.03 |
| 2002-09-10 | 282.63 |
| 2002-09-11 | 286.94 |
| 2002-09-12 | 281.31 |
| 2002-09-13 | 278.18 |
| 2002-09-16 | 272.50 |
| 2002-09-17 | 272.02 |
| 2002-09-18 | 263.97 |
| 2002-09-19 | 261.37 |
| 2002-09-20 | 267.11 |
| 2002-09-23 | 260.33 |
| 2002-09-24 | 255.51 |
| 2002-09-25 | 264.66 |
| 2002-09-26 | 267.32 |
| 2002-09-27 | 275.15 |
| 2002-09-30 | 264.04 |
| 2002-10-01 | 255.86 |
| 2002-10-02 | 257.19 |
| 2002-10-03 | 255.57 |
| 2002-10-04 | 252.06 |
| 2002-10-07 | 244.11 |
| 2002-10-08 | 238.52 |
| 2002-10-09 | 239.62 |
| 2002-10-10 | 239.86 |
| 2002-10-11 | 250.68 |
| 2002-10-14 | 247.50 |
| 2002-10-15 | 257.47 |
| 2002-10-16 | 258.52 |
| 2002-10-17 | 263.88 |
| 2002-10-18 | 261.71 |
| 2002-10-21 | 264.11 |
| 2002-10-22 | 269.39 |
| 2002-10-23 | 264.63 |
| 2002-10-24 | 265.47 |
| 2002-10-25 | 264.94 |
| 2002-10-28 | 268.72 |
| 2002-10-29 | 265.22 |
| 2002-10-30 | 267.72 |
| 2002-10-31 | 268.05 |
| 2002-11-01 | 269.26 |
| 2002-11-04 | 276.64 |
| 2002-11-05 | 277.56 |
| 2002-11-06 | 277.71 |
| 2002-11-07 | 276.50 |
| 2002-11-08 | 276.51 |
| 2002-11-11 | 270.04 |
| 2002-11-12 | 270.79 |
| 2002-11-13 | 266.38 |
| 2002-11-14 | 272.56 |
| 2002-11-15 | 278.53 |
| 2002-11-18 | 277.38 |
| 2002-11-19 | 273.45 |
| 2002-11-20 | 271.64 |
| 2002-11-21 | 278.88 |
| 2002-11-22 | 287.79 |
| 2002-11-25 | 283.30 |
| 2002-11-26 | 279.75 |
| 2002-11-27 | 281.84 |
| 2002-11-28 | . |
| 2002-11-29 | 289.39 |
| 2002-12-02 | 287.48 |
| 2002-12-03 | 283.90 |
| 2002-12-04 | 288.53 |
| 2002-12-05 | 292.49 |
| 2002-12-06 | 292.05 |
| 2002-12-09 | 285.66 |
| 2002-12-10 | 283.74 |
| 2002-12-11 | 287.62 |
| 2002-12-12 | 284.47 |
| 2002-12-13 | 282.75 |
| 2002-12-16 | 287.66 |
| 2002-12-17 | 288.87 |
| 2002-12-18 | 281.30 |
| 2002-12-19 | 282.76 |
| 2002-12-20 | 286.45 |
| 2002-12-23 | 283.36 |
| 2002-12-24 | 282.75 |
| 2002-12-25 | . |
| 2002-12-26 | 282.70 |
| 2002-12-27 | 277.82 |
| 2002-12-30 | 283.60 |
| 2002-12-31 | 288.09 |
| 2003-01-01 | . |
| 2003-01-02 | 291.37 |
| 2003-01-03 | 291.73 |
| 2003-01-06 | 290.36 |
| 2003-01-07 | 285.78 |
| 2003-01-08 | 285.27 |
| 2003-01-09 | 286.19 |
| 2003-01-10 | 284.36 |
| 2003-01-13 | 284.30 |
| 2003-01-14 | 287.04 |
| 2003-01-15 | 284.37 |
| 2003-01-16 | 281.80 |
| 2003-01-17 | 280.24 |
| 2003-01-20 | . |
| 2003-01-21 | 272.39 |
| 2003-01-22 | 268.19 |
| 2003-01-23 | 268.97 |
| 2003-01-24 | 266.28 |
| 2003-01-27 | 257.48 |
| 2003-01-28 | 260.18 |
| 2003-01-29 | 256.33 |
| 2003-01-30 | 268.22 |
| 2003-01-31 | 271.37 |
| 2003-02-03 | 277.39 |
| 2003-02-04 | 270.75 |
| 2003-02-05 | 275.72 |
| 2003-02-06 | 271.65 |
| 2003-02-07 | 269.79 |
| 2003-02-10 | 265.91 |
| 2003-02-11 | 268.15 |
| 2003-02-12 | 266.19 |
| 2003-02-13 | 265.08 |
| 2003-02-14 | 264.43 |
| 2003-02-17 | . |
| 2003-02-18 | 266.51 |
| 2003-02-19 | 271.66 |
| 2003-02-20 | 276.59 |
| 2003-02-21 | 279.97 |
| 2003-02-24 | 276.00 |
| 2003-02-25 | 265.38 |
| 2003-02-26 | 267.00 |
| 2003-02-27 | 262.69 |
| 2003-02-28 | 267.17 |
| 2003-03-03 | 268.55 |
| 2003-03-04 | 266.78 |
| 2003-03-05 | 265.49 |
| 2003-03-06 | 265.24 |
| 2003-03-07 | 260.48 |
| 2003-03-10 | 258.26 |
| 2003-03-11 | 260.21 |
| 2003-03-12 | 250.45 |
| 2003-03-13 | 260.90 |
| 2003-03-14 | 267.45 |
| 2003-03-17 | 275.26 |
| 2003-03-18 | 282.70 |
| 2003-03-19 | 278.99 |
| 2003-03-20 | 279.33 |
| 2003-03-21 | 290.53 |
| 2003-03-24 | 279.88 |
| 2003-03-25 | 282.73 |
| 2003-03-26 | 286.02 |
| 2003-03-27 | 278.96 |
| 2003-03-28 | 274.08 |
| 2003-03-31 | 269.61 |
| 2003-04-01 | 267.67 |
| 2003-04-02 | 278.08 |
| 2003-04-03 | 277.88 |
| 2003-04-04 | 278.43 |
| 2003-04-07 | 286.01 |
| 2003-04-08 | 278.77 |
| 2003-04-09 | 279.70 |
| 2003-04-10 | 279.37 |
| 2003-04-11 | 278.11 |
| 2003-04-14 | 282.43 |
| 2003-04-15 | 280.65 |
| 2003-04-16 | 278.49 |
| 2003-04-17 | 279.27 |
| 2003-04-18 | . |
| 2003-04-21 | 276.62 |
| 2003-04-22 | 278.23 |
| 2003-04-23 | 284.65 |
| 2003-04-24 | 282.93 |
| 2003-04-25 | 279.65 |
| 2003-04-28 | 282.12 |
| 2003-04-29 | 286.04 |
| 2003-04-30 | 291.42 |
| 2003-05-01 | 293.23 |
| 2003-05-02 | 298.11 |
| 2003-05-05 | 298.67 |
| 2003-05-06 | 309.84 |
| 2003-05-07 | 311.01 |
| 2003-05-08 | 306.15 |
| 2003-05-09 | 312.18 |
| 2003-05-12 | 311.66 |
| 2003-05-13 | 314.20 |
| 2003-05-14 | 314.41 |
| 2003-05-15 | 317.75 |
| 2003-05-16 | 322.22 |
| 2003-05-19 | 314.24 |
| 2003-05-20 | 317.61 |
| 2003-05-21 | 319.43 |
| 2003-05-22 | 323.58 |
| 2003-05-23 | 323.67 |
| 2003-05-26 | . |
| 2003-05-27 | 326.89 |
| 2003-05-28 | 335.30 |
| 2003-05-29 | 340.22 |
| 2003-05-30 | 338.14 |
| 2003-06-02 | 344.36 |
| 2003-06-03 | 340.10 |
| 2003-06-04 | 342.06 |
| 2003-06-05 | 350.83 |
| 2003-06-06 | 364.86 |
| 2003-06-09 | 354.78 |
| 2003-06-10 | 352.73 |
| 2003-06-11 | 361.98 |
| 2003-06-12 | 361.74 |
| 2003-06-13 | 360.03 |
| 2003-06-16 | 360.01 |
| 2003-06-17 | 369.73 |
| 2003-06-18 | 365.97 |
| 2003-06-19 | 360.73 |
| 2003-06-20 | 360.99 |
| 2003-06-23 | 354.53 |
| 2003-06-24 | 348.59 |
| 2003-06-25 | 351.04 |
| 2003-06-26 | 348.70 |
| 2003-06-27 | 351.39 |
| 2003-06-30 | 350.67 |
| 2003-07-01 | 352.83 |
| 2003-07-02 | 359.37 |
| 2003-07-03 | 364.66 |
| 2003-07-04 | . |
| 2003-07-07 | 366.76 |
| 2003-07-08 | 366.91 |
| 2003-07-09 | 364.94 |
| 2003-07-10 | 360.30 |
| 2003-07-11 | 360.04 |
| 2003-07-14 | 368.99 |
| 2003-07-15 | 360.64 |
| 2003-07-16 | 355.10 |
| 2003-07-17 | 350.03 |
| 2003-07-18 | 348.02 |
| 2003-07-21 | 349.32 |
| 2003-07-22 | 353.28 |
| 2003-07-23 | 359.30 |
| 2003-07-24 | 363.19 |
| 2003-07-25 | 364.64 |
| 2003-07-28 | 367.07 |
| 2003-07-29 | 365.97 |
| 2003-07-30 | 364.81 |
| 2003-07-31 | 363.30 |
| 2003-08-01 | 361.25 |
| 2003-08-04 | 361.16 |
| 2003-08-05 | 365.76 |
| 2003-08-06 | 365.16 |
| 2003-08-07 | 366.58 |
| 2003-08-08 | 369.27 |
| 2003-08-11 | 371.55 |
| 2003-08-12 | 372.07 |
| 2003-08-13 | 375.05 |
| 2003-08-14 | 378.90 |
| 2003-08-15 | 381.12 |
| 2003-08-18 | 380.42 |
| 2003-08-19 | 383.81 |
| 2003-08-20 | 386.19 |
| 2003-08-21 | 382.29 |
| 2003-08-22 | 384.20 |
| 2003-08-25 | 384.52 |
| 2003-08-26 | 375.57 |
| 2003-08-27 | 375.75 |
| 2003-08-28 | 372.58 |
| 2003-08-29 | 370.03 |
| 2003-09-01 | . |
| 2003-09-02 | 371.91 |
| 2003-09-03 | 373.93 |
| 2003-09-04 | 371.65 |
| 2003-09-05 | 372.86 |
| 2003-09-08 | 370.81 |
| 2003-09-09 | 365.66 |
| 2003-09-10 | 362.80 |
| 2003-09-11 | 363.09 |
| 2003-09-12 | 369.06 |
| 2003-09-15 | 370.55 |
| 2003-09-16 | 372.99 |
| 2003-09-17 | 378.79 |
| 2003-09-18 | 386.31 |
| 2003-09-19 | 389.69 |
| 2003-09-22 | 388.30 |
| 2003-09-23 | 388.19 |
| 2003-09-24 | 392.85 |
| 2003-09-25 | 388.88 |
| 2003-09-26 | 381.21 |
| 2003-09-29 | 380.50 |
| 2003-09-30 | 377.38 |
| 2003-10-01 | 386.93 |
| 2003-10-02 | 390.68 |
| 2003-10-03 | 395.98 |
| 2003-10-06 | 397.45 |
| 2003-10-07 | 394.23 |
| 2003-10-08 | 393.49 |
| 2003-10-09 | 392.46 |
| 2003-10-10 | 394.17 |
| 2003-10-13 | 396.64 |
| 2003-10-14 | 395.07 |
| 2003-10-15 | 401.24 |
| 2003-10-16 | 405.55 |
| 2003-10-17 | 401.44 |
| 2003-10-20 | 400.52 |
| 2003-10-21 | 402.73 |
| 2003-10-22 | 396.89 |
| 2003-10-23 | 394.72 |
| 2003-10-24 | 397.82 |
| 2003-10-27 | 397.01 |
| 2003-10-28 | 396.65 |
| 2003-10-29 | 399.47 |
| 2003-10-30 | 406.08 |
| 2003-10-31 | 404.99 |
| 2003-11-03 | 406.21 |
| 2003-11-04 | 411.83 |
| 2003-11-05 | 406.77 |
| 2003-11-06 | 407.51 |
| 2003-11-07 | 411.12 |
| 2003-11-10 | 413.47 |
| 2003-11-11 | 410.53 |
| 2003-11-12 | 412.94 |
| 2003-11-13 | 417.87 |
| 2003-11-14 | 421.74 |
| 2003-11-17 | 414.75 |
| 2003-11-18 | 416.03 |
| 2003-11-19 | 416.80 |
| 2003-11-20 | 413.46 |
| 2003-11-21 | 411.92 |
| 2003-11-24 | 416.48 |
| 2003-11-25 | 419.88 |
| 2003-11-26 | 425.08 |
| 2003-11-27 | . |
| 2003-11-28 | 424.48 |
| 2003-12-01 | 426.85 |
| 2003-12-02 | 432.15 |
| 2003-12-03 | 433.38 |
| 2003-12-04 | 434.38 |
| 2003-12-05 | 435.93 |
| 2003-12-08 | 438.44 |
| 2003-12-09 | 442.72 |
| 2003-12-10 | 438.61 |
| 2003-12-11 | 437.61 |
| 2003-12-12 | 443.12 |
| 2003-12-15 | 447.96 |
| 2003-12-16 | 446.45 |
| 2003-12-17 | 452.64 |
| 2003-12-18 | 457.33 |
| 2003-12-19 | 458.29 |
| 2003-12-22 | 457.72 |
| 2003-12-23 | 462.78 |
| 2003-12-24 | 464.44 |
| 2003-12-25 | . |
| 2003-12-26 | 464.96 |
| 2003-12-29 | 464.78 |
| 2003-12-30 | 466.36 |
| 2003-12-31 | 467.01 |
| 2004-01-01 | . |
| 2004-01-02 | 469.29 |
| 2004-01-05 | 472.88 |
| 2004-01-06 | 479.06 |
| 2004-01-07 | 484.92 |
| 2004-01-08 | 492.21 |
| 2004-01-09 | 493.15 |
| 2004-01-12 | 496.06 |
| 2004-01-13 | 500.58 |
| 2004-01-14 | 506.82 |
| 2004-01-15 | 502.46 |
| 2004-01-16 | 499.16 |
| 2004-01-19 | . |
| 2004-01-20 | 498.92 |
| 2004-01-21 | 500.18 |
| 2004-01-22 | 498.92 |
| 2004-01-23 | 494.84 |
| 2004-01-26 | 487.45 |
| 2004-01-27 | 487.25 |
| 2004-01-28 | 490.81 |
| 2004-01-29 | 488.76 |
| 2004-01-30 | 493.20 |
| 2004-02-02 | 492.42 |
| 2004-02-03 | 499.28 |
| 2004-02-04 | 494.72 |
| 2004-02-05 | 501.29 |
| 2004-02-06 | 503.12 |
| 2004-02-09 | 503.97 |
| 2004-02-10 | 504.94 |
| 2004-02-11 | 504.58 |
| 2004-02-12 | 513.69 |
| 2004-02-13 | 515.22 |
| 2004-02-16 | . |
| 2004-02-17 | 525.57 |
| 2004-02-18 | 526.76 |
| 2004-02-19 | 528.92 |
| 2004-02-20 | 520.89 |
| 2004-02-23 | 518.14 |
| 2004-02-24 | 520.65 |
| 2004-02-25 | 522.52 |
| 2004-02-26 | 514.63 |
| 2004-02-27 | 511.50 |
| 2004-03-01 | 525.77 |
| 2004-03-02 | 518.67 |
| 2004-03-03 | 511.22 |
| 2004-03-04 | 511.16 |
| 2004-03-05 | 518.20 |
| 2004-03-08 | 520.65 |
| 2004-03-09 | 516.63 |
| 2004-03-10 | 501.87 |
| 2004-03-11 | 487.23 |
| 2004-03-12 | 488.28 |
| 2004-03-15 | 478.78 |
| 2004-03-16 | 485.41 |
| 2004-03-17 | 493.04 |
| 2004-03-18 | 493.01 |
| 2004-03-19 | 496.04 |
| 2004-03-22 | 489.22 |
| 2004-03-23 | 489.36 |
| 2004-03-24 | 487.02 |
| 2004-03-25 | 490.03 |
| 2004-03-26 | 488.42 |
| 2004-03-29 | 498.80 |
| 2004-03-30 | 501.74 |
| 2004-03-31 | 501.70 |
| 2004-04-01 | 505.62 |
| 2004-04-02 | 506.83 |
| 2004-04-05 | 501.22 |
| 2004-04-06 | 504.03 |
| 2004-04-07 | 508.84 |
| 2004-04-08 | 507.50 |
| 2004-04-09 | . |
| 2004-04-12 | 507.50 |
| 2004-04-13 | 506.38 |
| 2004-04-14 | 491.51 |
| 2004-04-15 | 488.03 |
| 2004-04-16 | 498.41 |
| 2004-04-19 | 499.98 |
| 2004-04-20 | 501.27 |
| 2004-04-21 | 488.47 |
| 2004-04-22 | 494.84 |
| 2004-04-23 | 499.73 |
| 2004-04-26 | 507.84 |
| 2004-04-27 | 507.48 |
| 2004-04-28 | 505.20 |
| 2004-04-29 | 499.63 |
| 2004-04-30 | 493.51 |
| 2004-05-03 | 493.87 |
| 2004-05-04 | 498.74 |
| 2004-05-05 | 499.58 |
| 2004-05-06 | 492.69 |
| 2004-05-07 | 485.92 |
| 2004-05-10 | 467.55 |
| 2004-05-11 | 468.06 |
| 2004-05-12 | 471.89 |
| 2004-05-13 | 475.88 |
| 2004-05-14 | 470.20 |
| 2004-05-17 | 463.78 |
| 2004-05-18 | 472.08 |
| 2004-05-19 | 486.87 |
| 2004-05-20 | 478.70 |
| 2004-05-21 | 481.17 |
| 2004-05-24 | 482.62 |
| 2004-05-25 | 487.51 |
| 2004-05-26 | 494.55 |
| 2004-05-27 | 502.35 |
| 2004-05-28 | 506.23 |
| 2004-05-31 | . |
| 2004-06-01 | 505.10 |
| 2004-06-02 | 505.29 |
| 2004-06-03 | 503.40 |
| 2004-06-04 | 505.31 |
| 2004-06-07 | 508.65 |
| 2004-06-08 | 513.51 |
| 2004-06-09 | 512.69 |
| 2004-06-10 | 509.26 |
| 2004-06-11 | . |
| 2004-06-14 | 498.35 |
| 2004-06-15 | 503.61 |
| 2004-06-16 | 509.04 |
| 2004-06-17 | 511.59 |
| 2004-06-18 | 514.13 |
| 2004-06-21 | 511.62 |
| 2004-06-22 | 507.28 |
| 2004-06-23 | 507.85 |
| 2004-06-24 | 508.52 |
| 2004-06-25 | 509.72 |
| 2004-06-28 | 518.90 |
| 2004-06-29 | 517.41 |
| 2004-06-30 | 519.16 |
| 2004-07-01 | 518.53 |
| 2004-07-02 | 520.58 |
| 2004-07-05 | . |
| 2004-07-06 | 515.99 |
| 2004-07-07 | 523.45 |
| 2004-07-08 | 525.23 |
| 2004-07-09 | 522.75 |
| 2004-07-12 | 524.51 |
| 2004-07-13 | 517.27 |
| 2004-07-14 | 520.49 |
| 2004-07-15 | 513.26 |
| 2004-07-16 | 519.94 |
| 2004-07-19 | 516.92 |
| 2004-07-20 | 512.11 |
| 2004-07-21 | 511.33 |
| 2004-07-22 | 506.08 |
| 2004-07-23 | 498.18 |
| 2004-07-26 | 495.52 |
| 2004-07-27 | 493.89 |
| 2004-07-28 | 497.52 |
| 2004-07-29 | 500.94 |
| 2004-07-30 | 500.35 |
| 2004-08-02 | 499.00 |
| 2004-08-03 | 504.01 |
| 2004-08-04 | 500.78 |
| 2004-08-05 | 500.73 |
| 2004-08-06 | 491.66 |
| 2004-08-09 | 482.53 |
| 2004-08-10 | 486.48 |
| 2004-08-11 | 482.25 |
| 2004-08-12 | 479.11 |
| 2004-08-13 | 482.61 |
| 2004-08-16 | 487.04 |
| 2004-08-17 | 487.75 |
| 2004-08-18 | 486.65 |
| 2004-08-19 | 493.53 |
| 2004-08-20 | 487.31 |
| 2004-08-23 | 491.13 |
| 2004-08-24 | 487.85 |
| 2004-08-25 | 489.03 |
| 2004-08-26 | 489.53 |
| 2004-08-27 | 489.46 |
| 2004-08-30 | 489.32 |
| 2004-08-31 | 490.49 |
| 2004-09-01 | 489.75 |
| 2004-09-02 | 487.46 |
| 2004-09-03 | 489.70 |
| 2004-09-06 | . |
| 2004-09-07 | 495.47 |
| 2004-09-08 | 498.02 |
| 2004-09-09 | 470.94 |
| 2004-09-10 | 474.10 |
| 2004-09-13 | 477.84 |
| 2004-09-14 | 476.86 |
| 2004-09-15 | 470.41 |
| 2004-09-16 | 478.42 |
| 2004-09-17 | 482.93 |
| 2004-09-20 | 478.70 |
| 2004-09-21 | 481.25 |
| 2004-09-22 | 480.47 |
| 2004-09-23 | 479.04 |
| 2004-09-24 | 479.40 |
| 2004-09-27 | 475.72 |
| 2004-09-28 | 478.61 |
| 2004-09-29 | 478.57 |
| 2004-09-30 | 475.91 |
| 2004-10-01 | 479.29 |
| 2004-10-04 | 482.68 |
| 2004-10-05 | 479.98 |
| 2004-10-06 | 475.71 |
| 2004-10-07 | 476.20 |
| 2004-10-08 | 477.56 |
| 2004-10-11 | 478.55 |
| 2004-10-12 | 471.73 |
| 2004-10-13 | 477.14 |
| 2004-10-14 | 478.61 |
| 2004-10-15 | 482.93 |
| 2004-10-18 | 480.00 |
| 2004-10-19 | 483.28 |
| 2004-10-20 | 481.56 |
| 2004-10-21 | 487.41 |
| 2004-10-22 | 489.55 |
| 2004-10-25 | 487.64 |
| 2004-10-26 | 486.20 |
| 2004-10-27 | 489.43 |
| 2004-10-28 | 488.46 |
| 2004-10-29 | 489.98 |
| 2004-11-01 | 493.55 |
| 2004-11-02 | 501.59 |
| 2004-11-03 | 506.52 |
| 2004-11-04 | 504.98 |
| 2004-11-05 | 511.72 |
| 2004-11-08 | 508.48 |
| 2004-11-09 | 509.54 |
| 2004-11-10 | 513.68 |
| 2004-11-11 | 515.42 |
| 2004-11-12 | 520.95 |
| 2004-11-15 | 516.91 |
| 2004-11-16 | 513.20 |
| 2004-11-17 | 516.51 |
| 2004-11-18 | 511.17 |
| 2004-11-19 | 514.17 |
| 2004-11-22 | 512.50 |
| 2004-11-23 | 516.58 |
| 2004-11-24 | 522.08 |
| 2004-11-25 | . |
| 2004-11-26 | 528.12 |
| 2004-11-29 | 526.72 |
| 2004-11-30 | 526.93 |
| 2004-12-01 | 534.30 |
| 2004-12-02 | 537.45 |
| 2004-12-03 | 543.28 |
| 2004-12-06 | 540.79 |
| 2004-12-07 | 546.17 |
| 2004-12-08 | 542.77 |
| 2004-12-09 | 539.06 |
| 2004-12-10 | 540.81 |
| 2004-12-13 | 547.11 |
| 2004-12-14 | 551.12 |
| 2004-12-15 | 553.92 |
| 2004-12-16 | 555.02 |
| 2004-12-17 | 555.56 |
| 2004-12-20 | 560.36 |
| 2004-12-21 | 558.74 |
| 2004-12-22 | 559.78 |
| 2004-12-23 | 565.93 |
| 2004-12-24 | . |
| 2004-12-27 | 570.52 |
| 2004-12-28 | 569.12 |
| 2004-12-29 | 567.70 |
| 2004-12-30 | 570.19 |
| 2004-12-31 | 568.40 |
| 2005-01-03 | 563.44 |
| 2005-01-04 | 562.29 |
| 2005-01-05 | 553.42 |
| 2005-01-06 | 555.32 |
| 2005-01-07 | 555.60 |
| 2005-01-10 | 558.38 |
| 2005-01-11 | 555.74 |
| 2005-01-12 | 558.87 |
| 2005-01-13 | 560.23 |
| 2005-01-14 | 561.99 |
| 2005-01-17 | . |
| 2005-01-18 | 561.27 |
| 2005-01-19 | 565.82 |
| 2005-01-20 | 564.68 |
| 2005-01-21 | 563.54 |
| 2005-01-24 | 561.37 |
| 2005-01-25 | 557.64 |
| 2005-01-26 | 564.20 |
| 2005-01-27 | 564.52 |
#2005-01-28| 563.13
#2005-01-31| 567.34
#2005-02-01| 570.17
#2005-02-02| 571.46
#2005-02-03| 571.42
#2005-02-04| 576.84
#2005-02-07| 575.05
#2005-02-08| 577.79
#2005-02-09| 574.22
#2005-02-10| 580.23
#2005-02-11| 584.56
#2005-02-14| 592.04
#2005-02-15| 593.78
#2005-02-16| 587.21
#2005-02-17| 590.96
#2005-02-18| 588.71
#2005-02-21| .
#2005-02-22| 582.32
#2005-02-23| 578.02
#2005-02-24| 578.91
#2005-02-25| 586.57
#2005-02-28| 586.69
#2005-03-01| 589.73
#2005-03-02| 581.54
#2005-03-03| 576.67
#2005-03-04| 583.22
#2005-03-07| 579.49
#2005-03-08| 586.23
#2005-03-09| 583.12
#2005-03-10| 584.75
#2005-03-11| 594.64
#2005-03-14| 586.45
#2005-03-15| 587.89
#2005-03-16| 588.02
#2005-03-17| 585.89
#2005-03-18| 584.32
#2005-03-21| 571.88
#2005-03-22| 574.78
#2005-03-23| 560.23
#2005-03-24| 557.65
#2005-03-25| .
#2005-03-28| 556.38
#2005-03-29| 558.22
#2005-03-30| 563.22
#2005-03-31| 561.80
#2005-04-01| 564.54
#2005-04-04| 555.60
#2005-04-05| 558.28
#2005-04-06| 559.20
#2005-04-07| 559.56
#2005-04-08| 562.19
#2005-04-11| 566.02
#2005-04-12| 560.99
#2005-04-13| 566.89
#2005-04-14| 560.72
#2005-04-15| 555.25
#2005-04-18| 547.41
#2005-04-19| 555.96
#2005-04-20| 555.40
#2005-04-21| 553.99
#2005-04-22| 559.07
#2005-04-25| 556.24
#2005-04-26| 543.26
#2005-04-27| 534.80
#2005-04-28| 529.92
#2005-04-29| 532.42
#2005-05-02| 527.72
#2005-05-03| 536.14
#2005-05-04| 537.68
#2005-05-05| 540.66
#2005-05-06| 536.10
#2005-05-09| 532.71
#2005-05-10| 529.42
#2005-05-11| 523.42
#2005-05-12| 527.66
#2005-05-13| 526.07
#2005-05-16| 520.07
#2005-05-17| 526.43
#2005-05-18| 527.03
#2005-05-19| 532.94
#2005-05-20| 527.46
#2005-05-23| 534.90
#2005-05-24| 532.18
#2005-05-25| 530.66
#2005-05-26| 536.93
#2005-05-27| 533.79
#2005-05-30| .
#2005-05-31| 530.75
#2005-06-01| 535.47
#2005-06-02| 535.20
#2005-06-03| 538.06
#2005-06-06| 534.94
#2005-06-07| 544.08
#2005-06-08| 543.59
#2005-06-09| 535.38
#2005-06-10| 536.49
#2005-06-13| 534.50
#2005-06-14| 535.51
#2005-06-15| 537.78
#2005-06-16| 549.32
#2005-06-17| 556.70
#2005-06-20| 553.02
#2005-06-21| 553.31
#2005-06-22| 557.46
#2005-06-23| 559.42
#2005-06-24| 553.62
#2005-06-27| 547.52
#2005-06-28| 549.61
#2005-06-29| 550.50
#2005-06-30| 548.53
#2005-07-01| 549.22
#2005-07-04| .
#2005-07-05| 545.12
#2005-07-06| 552.59
#2005-07-07| 534.19
#2005-07-08| 538.11
#2005-07-11| 547.83
#2005-07-12| 551.74
#2005-07-13| 548.64
#2005-07-14| 549.63
#2005-07-15| 546.14
#2005-07-18| 542.67
#2005-07-19| 536.25
#2005-07-20| 535.81
#2005-07-21| 541.11
#2005-07-22| 545.36
#2005-07-25| 545.09
#2005-07-26| 543.73
#2005-07-27| 545.25
#2005-07-28| 546.56
#2005-07-29| 548.47
#2005-08-01| 551.58
#2005-08-02| 552.67
#2005-08-03| 554.16
#2005-08-04| 555.26
#2005-08-05| 555.65
#2005-08-08| 562.57
#2005-08-09| 562.91
#2005-08-10| 572.30
#2005-08-11| 570.25
#2005-08-12| 569.56
#2005-08-15| 565.23
#2005-08-16| 564.15
#2005-08-17| 560.23
#2005-08-18| 555.73
#2005-08-19| 558.62
#2005-08-22| 562.50
#2005-08-23| 562.59
#2005-08-24| 563.79
#2005-08-25| 561.85
#2005-08-26| 564.18
#2005-08-29| 562.35
#2005-08-30| 559.14
#2005-08-31| 564.48
#2005-09-01| 576.24
#2005-09-02| 574.89
#2005-09-05| .
#2005-09-06| 573.70
#2005-09-07| 578.02
#2005-09-08| 578.02
#2005-09-09| 578.58
#2005-09-12| 578.23
#2005-09-13| 572.55
#2005-09-14| 575.20
#2005-09-15| 566.53
#2005-09-16| 566.64
#2005-09-19| 568.00
#2005-09-20| 566.50
#2005-09-21| 560.48
#2005-09-22| 550.36
#2005-09-23| 547.96
#2005-09-26| 551.01
#2005-09-27| 545.94
#2005-09-28| 541.20
#2005-09-29| 543.48
#2005-09-30| 545.86
#2005-10-03| 544.16
#2005-10-04| 546.73
#2005-10-05| 542.89
#2005-10-06| 541.15
#2005-10-07| 533.47
#2005-10-10| 524.82
#2005-10-11| 520.88
#2005-10-12| 520.97
#2005-10-13| 513.48
#2005-10-14| 533.91
#2005-10-17| 525.85
#2005-10-18| 519.62
#2005-10-19| 514.74
#2005-10-20| 520.06
#2005-10-21| 521.40
#2005-10-24| 530.70
#2005-10-25| 532.21
#2005-10-26| 533.18
#2005-10-27| 524.70
#2005-10-28| 523.20
#2005-10-31| 533.62
#2005-11-01| 538.86
#2005-11-02| 552.70
#2005-11-03| 560.20
#2005-11-04| 548.32
#2005-11-07| 547.80
#2005-11-08| 547.07
#2005-11-09| 550.01
#2005-11-10| 554.97
#2005-11-11| 559.43
#2005-11-14| 555.46
#2005-11-15| 557.04
#2005-11-16| 547.54
#2005-11-17| 551.30
#2005-11-18| 549.18
#2005-11-21| 551.25
#2005-11-22| 556.88
#2005-11-23| 562.07
#2005-11-24| .
#2005-11-25| 563.23
#2005-11-28| 563.00
#2005-11-29| 572.07
#2005-11-30| 570.73
#2005-12-01| 574.87
#2005-12-02| 582.00
#2005-12-05| 582.34
#2005-12-06| 582.57
#2005-12-07| 580.84
#2005-12-08| 595.66
#2005-12-09| 596.50
#2005-12-12| 601.43
#2005-12-13| 601.48
#2005-12-14| 608.15
#2005-12-15| 605.91
#2005-12-16| 611.01
#2005-12-19| 611.00
#2005-12-20| 610.84
#2005-12-21| 605.62
#2005-12-22| 608.53
#2005-12-23| 606.82
#2005-12-26| .
#2005-12-27| 606.65
#2005-12-28| 605.94
#2005-12-29| 607.78
#2005-12-30| 602.13
#2006-01-02| .
#2006-01-03| 617.91
#2006-01-04| 628.18
#2006-01-05| 624.07
#2006-01-06| 628.79
#2006-01-09| 627.21
#2006-01-10| 623.53
#2006-01-11| 630.93
#2006-01-12| 632.87
#2006-01-13| 636.28
#2006-01-16| .
#2006-01-17| 637.85
#2006-01-18| 633.80
#2006-01-19| 638.25
#2006-01-20| 634.50
#2006-01-23| 639.35
#2006-01-24| 642.71
#2006-01-25| 647.34
#2006-01-26| 643.78
#2006-01-27| 639.06
#2006-01-30| 627.53
#2006-01-31| 627.89
#2006-02-01| 633.02
#2006-02-02| 634.49
#2006-02-03| 627.49
#2006-02-06| 624.48
#2006-02-07| 617.83
#2006-02-08| 621.32
#2006-02-09| 624.80
#2006-02-10| 625.69
#2006-02-13| 621.92
#2006-02-14| 610.49
#2006-02-15| 618.96
#2006-02-16| 620.30
#2006-02-17| 622.76
#2006-02-20| .
#2006-02-21| 617.81
#2006-02-22| 619.85
#2006-02-23| 618.36
#2006-02-24| 618.90
#2006-02-27| 622.24
#2006-02-28| 619.96
#2006-03-01| 622.94
#2006-03-02| 614.66
#2006-03-03| 617.34
#2006-03-06| 620.17
#2006-03-07| 609.98
#2006-03-08| 600.90
#2006-03-09| 607.12
#2006-03-10| 607.57
#2006-03-13| 616.89
#2006-03-14| 623.73
#2006-03-15| 623.73
#2006-03-16| 629.74
#2006-03-17| 632.23
#2006-03-20| 632.38
#2006-03-21| 631.21
#2006-03-22| 631.54
#2006-03-23| 628.02
#2006-03-24| 632.03
#2006-03-27| 631.53
#2006-03-28| 630.98
#2006-03-29| 627.89
#2006-03-30| 634.43
#2006-03-31| 632.43
#2006-04-03| 635.46
#2006-04-04| 640.57
#2006-04-05| 639.26
#2006-04-06| 644.90
#2006-04-07| 637.51
#2006-04-10| 642.36
#2006-04-11| 638.60
#2006-04-12| 635.85
#2006-04-13| 645.57
#2006-04-14| .
#2006-04-17| 653.38
#2006-04-18| 654.15
#2006-04-19| 663.03
#2006-04-20| 658.11
#2006-04-21| 666.79
#2006-04-24| 660.83
#2006-04-25| 664.75
#2006-04-26| 665.17
#2006-04-27| 673.01
#2006-04-28| 671.24
#2006-05-01| 676.48
#2006-05-02| 682.25
#2006-05-03| 673.01
#2006-05-04| 683.04
#2006-05-05| 695.31
#2006-05-08| 695.91
#2006-05-09| 703.09
#2006-05-10| 703.28
#2006-05-11| 706.80
#2006-05-12| 700.20
#2006-05-15| 687.13
#2006-05-16| 679.77
#2006-05-17| 662.42
#2006-05-18| 658.13
#2006-05-19| 660.66
#2006-05-22| 640.04
#2006-05-23| 655.72
#2006-05-24| 639.47
#2006-05-25| 645.25
#2006-05-26| 655.29
#2006-05-29| .
#2006-05-30| 653.04
#2006-05-31| 655.00
#2006-06-01| 653.87
#2006-06-02| 669.62
#2006-06-05| 660.32
#2006-06-06| 642.79
#2006-06-07| 638.51
#2006-06-08| 621.93
#2006-06-09| 632.11
#2006-06-12| 627.46
#2006-06-13| 609.95
#2006-06-14| 619.33
#2006-06-15| 637.53
#2006-06-16| 632.31
#2006-06-19| 633.79
#2006-06-20| 639.14
#2006-06-21| 644.07
#2006-06-22| 646.87
#2006-06-23| 643.27
#2006-06-26| 642.63
#2006-06-27| 640.24
#2006-06-28| 640.25
#2006-06-29| 646.75
#2006-06-30| 667.55
#2006-07-03| 673.20
#2006-07-04| .
#2006-07-05| 660.17
#2006-07-06| 663.03
#2006-07-07| 662.30
#2006-07-10| 658.92
#2006-07-11| 653.80
#2006-07-12| 652.81
#2006-07-13| 646.16
#2006-07-14| 635.10
#2006-07-17| 620.29
#2006-07-18| 603.69
#2006-07-19| 625.46
#2006-07-20| 628.24
#2006-07-21| 632.85
#2006-07-24| 643.54
#2006-07-25| 650.07
#2006-07-26| 654.37
#2006-07-27| 666.36
#2006-07-28| 662.09
#2006-07-31| 657.71
#2006-08-01| 651.26
#2006-08-02| 660.07
#2006-08-03| 657.74
#2006-08-04| 676.50
#2006-08-07| 673.05
#2006-08-08| 672.18
#2006-08-09| 673.41
#2006-08-10| 658.25
#2006-08-11| 657.03
#2006-08-14| 655.29
#2006-08-15| 658.48
#2006-08-16| 669.52
#2006-08-17| 678.61
#2006-08-18| 673.76
#2006-08-21| 680.98
#2006-08-22| 675.31
#2006-08-23| 672.80
#2006-08-24| 672.40
#2006-08-25| 670.48
#2006-08-28| 674.39
#2006-08-29| 680.93
#2006-08-30| 690.82
#2006-08-31| 692.49
#2006-09-01| 697.03
#2006-09-04| .
#2006-09-05| 695.53
#2006-09-06| 690.82
#2006-09-07| 678.27
#2006-09-08| 679.07
#2006-09-11| 675.42
#2006-09-12| 687.31
#2006-09-13| 686.89
#2006-09-14| 698.27
#2006-09-15| 687.73
#2006-09-18| 690.54
#2006-09-19| 686.73
#2006-09-20| 696.42
#2006-09-21| 709.85
#2006-09-22| 703.64
#2006-09-25| 704.11
#2006-09-26| 706.44
#2006-09-27| 705.44
#2006-09-28| 707.25
#2006-09-29| 702.49
#2006-10-02| 676.38
#2006-10-03| 674.64
#2006-10-04| 681.94
#2006-10-05| 679.77
#2006-10-06| 679.85
#2006-10-09| 675.70
#2006-10-10| 674.56
#2006-10-11| 674.52
#2006-10-12| 682.93
#2006-10-13| 680.85
#2006-10-16| 681.69
#2006-10-17| 675.00
#2006-10-18| 684.10
#2006-10-19| 687.67
#2006-10-20| 692.37
#2006-10-23| 689.43
#2006-10-24| 696.09
#2006-10-25| 699.85
#2006-10-26| 707.89
#2006-10-27| 707.26
#2006-10-30| 707.02
#2006-10-31| 710.60
#2006-11-01| 710.00
#2006-11-02| 711.13
#2006-11-03| 706.40
#2006-11-06| 715.07
#2006-11-07| 725.98
#2006-11-08| 724.90
#2006-11-09| 724.93
#2006-11-10| 736.47
#2006-11-13| 734.94
#2006-11-14| 730.97
#2006-11-15| 734.26
#2006-11-16| 734.21
#2006-11-17| 733.97
#2006-11-20| 736.96
#2006-11-21| 741.41
#2006-11-22| 746.81
#2006-11-23| .
#2006-11-24| 751.78
#2006-11-27| 745.54
#2006-11-28| 747.33
#2006-11-29| 761.40
#2006-11-30| 766.23
#2006-12-01| 779.75
#2006-12-04| 782.53
#2006-12-05| 787.33
#2006-12-06| 786.24
#2006-12-07| 785.36
#2006-12-08| 787.29
#2006-12-11| 783.75
#2006-12-12| 788.88
#2006-12-13| 799.54
#2006-12-14| 808.59
#2006-12-15| 806.75
#2006-12-18| 806.01
#2006-12-19| 808.38
#2006-12-20| 811.84
#2006-12-21| 811.42
#2006-12-22| 815.96
#2006-12-25| .
#2006-12-26| 814.63
#2006-12-27| 822.10
#2006-12-28| 826.75
#2006-12-29| 823.28
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 835.56
#2007-01-04| 828.96
#2007-01-05| 819.01
#2007-01-08| 819.82
#2007-01-09| 824.37
#2007-01-10| 814.59
#2007-01-11| 817.61
#2007-01-12| 829.96
#2007-01-15| .
#2007-01-16| 823.60
#2007-01-17| 828.52
#2007-01-18| 835.30
#2007-01-19| 842.46
#2007-01-22| 837.07
#2007-01-23| 835.30
#2007-01-24| 833.55
#2007-01-25| 830.69
#2007-01-26| 819.98
#2007-01-29| 821.68
#2007-01-30| 827.39
#2007-01-31| 820.65
#2007-02-01| 835.62
#2007-02-02| 847.91
#2007-02-05| 842.50
#2007-02-06| 847.38
#2007-02-07| 857.03
#2007-02-08| 849.08
#2007-02-09| 852.32
#2007-02-12| 849.16
#2007-02-13| 851.30
#2007-02-14| 863.96
#2007-02-15| 861.08
#2007-02-16| 858.63
#2007-02-19| .
#2007-02-20| 857.95
#2007-02-21| 850.87
#2007-02-22| 850.55
#2007-02-23| 853.14
#2007-02-26| 852.51
#2007-02-27| 822.63
#2007-02-28| 817.20
#2007-03-01| 808.19
#2007-03-02| 804.06
#2007-03-05| 781.15
#2007-03-06| 792.13
#2007-03-07| 804.11
#2007-03-08| 817.95
#2007-03-09| 820.61
#2007-03-12| 815.82
#2007-03-13| 806.12
#2007-03-14| 789.32
#2007-03-15| 805.02
#2007-03-16| 813.68
#2007-03-19| 824.67
#2007-03-20| 850.13
#2007-03-21| 859.48
#2007-03-22| 871.07
#2007-03-23| 874.22
#2007-03-26| 865.42
#2007-03-27| 858.67
#2007-03-28| 856.57
#2007-03-29| 866.48
#2007-03-30| 867.04
#2007-04-02| 882.88
#2007-04-03| 887.15
#2007-04-04| 885.70
#2007-04-05| 884.33
#2007-04-06| .
#2007-04-09| 879.86
#2007-04-10| 889.52
#2007-04-11| 886.66
#2007-04-12| 884.76
#2007-04-13| 890.01
#2007-04-16| 898.66
#2007-04-17| 901.68
#2007-04-18| 893.10
#2007-04-19| 886.65
#2007-04-20| 890.43
#2007-04-23| 893.35
#2007-04-24| 887.37
#2007-04-25| 895.34
#2007-04-26| 888.11
#2007-04-27| 889.75
#2007-04-30| 895.32
#2007-05-01| 888.75
#2007-05-02| 897.13
#2007-05-03| 891.99
#2007-05-04| 902.94
#2007-05-07| 904.69
#2007-05-08| 894.51
#2007-05-09| 898.57
#2007-05-10| 897.72
#2007-05-11| 900.46
#2007-05-14| 900.07
#2007-05-15| 910.01
#2007-05-16| 917.02
#2007-05-17| 914.67
#2007-05-18| 914.68
#2007-05-21| 911.44
#2007-05-22| 913.56
#2007-05-23| 921.82
#2007-05-24| 910.08
#2007-05-25| 905.83
#2007-05-28| .
#2007-05-29| 914.05
#2007-05-30| 906.34
#2007-05-31| 906.99
#2007-06-01| 913.31
#2007-06-04| 912.19
#2007-06-05| 899.68
#2007-06-06| 877.24
#2007-06-07| 861.41
#2007-06-08| 850.49
#2007-06-11| 859.82
#2007-06-12| 861.41
#2007-06-13| 866.11
#2007-06-14| 877.58
#2007-06-15| 891.65
#2007-06-18| 882.32
#2007-06-19| 875.93
#2007-06-20| 873.95
#2007-06-21| 862.53
#2007-06-22| 859.98
#2007-06-25| 859.06
#2007-06-26| 857.27
#2007-06-27| 849.87
#2007-06-28| 855.77
#2007-06-29| 855.77
#2007-07-02| 852.06
#2007-07-03| 866.96
#2007-07-04| .
#2007-07-05| 877.60
#2007-07-06| 880.46
#2007-07-09| 884.50
#2007-07-10| 877.10
#2007-07-11| 884.34
#2007-07-12| 885.73
#2007-07-13| 890.02
#2007-07-16| 896.05
#2007-07-17| 890.77
#2007-07-18| 890.14
#2007-07-19| 892.42
#2007-07-20| 885.54
#2007-07-23| 886.98
#2007-07-24| 872.28
#2007-07-25| 853.72
#2007-07-26| 819.17
#2007-07-27| 805.73
#2007-07-30| 804.22
#2007-07-31| 834.81
#2007-08-01| 815.16
#2007-08-02| 816.25
#2007-08-03| 807.51
#2007-08-06| 790.69
#2007-08-07| 802.67
#2007-08-08| 821.36
#2007-08-09| 801.93
#2007-08-10| 766.78
#2007-08-13| 793.95
#2007-08-14| 779.07
#2007-08-15| 768.71
#2007-08-16| 727.89
#2007-08-17| 747.32
#2007-08-20| 753.40
#2007-08-21| 750.51
#2007-08-22| 780.65
#2007-08-23| 791.02
#2007-08-24| 793.01
#2007-08-27| 794.91
#2007-08-28| 785.40
#2007-08-29| 796.30
#2007-08-30| 810.76
#2007-08-31| 822.44
#2007-09-03| .
#2007-09-04| 833.45
#2007-09-05| 819.22
#2007-09-06| 820.15
#2007-09-07| 796.22
#2007-09-10| 790.68
#2007-09-11| 807.61
#2007-09-12| 808.52
#2007-09-13| 807.86
#2007-09-14| 784.70
#2007-09-17| 759.53
#2007-09-18| 766.00
#2007-09-19| 785.37
#2007-09-20| 787.86
#2007-09-21| 797.55
#2007-09-24| 798.62
#2007-09-25| 777.37
#2007-09-26| 781.04
#2007-09-27| 793.56
#2007-09-28| 795.68
#2007-10-01| 805.58
#2007-10-02| 814.78
#2007-10-03| 823.39
#2007-10-04| 832.07
#2007-10-05| 835.83
#2007-10-08| 831.19
#2007-10-09| 841.73
#2007-10-10| 853.89
#2007-10-11| 856.99
#2007-10-12| 847.17
#2007-10-15| 834.57
#2007-10-16| 821.90
#2007-10-17| 839.10
#2007-10-18| 835.63
#2007-10-19| 825.70
#2007-10-22| 811.57
#2007-10-23| 830.03
#2007-10-24| 823.00
#2007-10-25| 843.56
#2007-10-26| 847.49
#2007-10-29| 861.44
#2007-10-30| 860.21
#2007-10-31| 879.98
#2007-11-01| 863.28
#2007-11-02| 852.50
#2007-11-05| 837.56
#2007-11-06| 830.59
#2007-11-07| 814.34
#2007-11-08| 816.24
#2007-11-09| 800.37
#2007-11-12| 794.96
#2007-11-13| 807.05
#2007-11-14| 804.02
#2007-11-15| 776.94
#2007-11-16| 761.67
#2007-11-19| 739.92
#2007-11-20| 750.97
#2007-11-21| 726.52
#2007-11-22| .
#2007-11-23| 748.81
#2007-11-26| 743.07
#2007-11-27| 729.62
#2007-11-28| 763.73
#2007-11-29| 753.77
#2007-11-30| 754.60
#2007-12-03| 750.64
#2007-12-04| 724.11
#2007-12-05| 726.24
#2007-12-06| 723.85
#2007-12-07| 735.11
#2007-12-10| 749.27
#2007-12-11| 754.58
#2007-12-12| 759.23
#2007-12-13| 740.70
#2007-12-14| 735.41
#2007-12-17| 715.35
#2007-12-18| 721.41
#2007-12-19| 715.74
#2007-12-20| 718.55
#2007-12-21| 728.06
#2007-12-24| 728.67
#2007-12-25| .
#2007-12-26| 731.09
#2007-12-27| 729.97
#2007-12-28| 731.54
#2007-12-31| 732.18
#2008-01-01| .
#2008-01-02| 717.74
#2008-01-03| 698.99
#2008-01-04| 678.08
#2008-01-07| 657.68
#2008-01-08| 652.24
#2008-01-09| 623.47
#2008-01-10| 606.76
#2008-01-11| 617.47
#2008-01-14| 629.48
#2008-01-15| 610.15
#2008-01-16| 611.79
#2008-01-17| 620.54
#2008-01-18| 613.71
#2008-01-21| .
#2008-01-22| 618.20
#2008-01-23| 626.51
#2008-01-24| 664.71
#2008-01-25| 655.79
#2008-01-28| 654.19
#2008-01-29| 671.18
#2008-01-30| 676.45
#2008-01-31| 683.04
#2008-02-01| 688.56
#2008-02-04| 686.16
#2008-02-05| 651.45
#2008-02-06| 658.39
#2008-02-07| 642.01
#2008-02-08| 647.96
#2008-02-11| 643.37
#2008-02-12| 665.37
#2008-02-13| 666.00
#2008-02-14| 668.21
#2008-02-15| 649.31
#2008-02-18| .
#2008-02-19| 669.54
#2008-02-20| 660.58
#2008-02-21| 661.59
#2008-02-22| 648.57
#2008-02-25| 671.66
#2008-02-26| 678.55
#2008-02-27| 685.94
#2008-02-28| 675.16
#2008-02-29| 657.79
#2008-03-03| 650.69
#2008-03-04| 651.76
#2008-03-05| 672.61
#2008-03-06| 656.60
#2008-03-07| 654.90
#2008-03-10| 636.50
#2008-03-11| 635.19
#2008-03-12| 647.08
#2008-03-13| 634.96
#2008-03-14| 624.37
#2008-03-17| 594.53
#2008-03-18| 624.03
#2008-03-19| 602.87
#2008-03-20| 600.80
#2008-03-21| .
#2008-03-24| 601.71
#2008-03-25| 626.27
#2008-03-26| 622.55
#2008-03-27| 635.79
#2008-03-28| 633.82
#2008-03-31| 628.63
#2008-04-01| 654.63
#2008-04-02| 659.05
#2008-04-03| 645.84
#2008-04-04| 649.70
#2008-04-07| 656.68
#2008-04-08| 640.42
#2008-04-09| 633.75
#2008-04-10| 632.06
#2008-04-11| 625.37
#2008-04-14| 624.78
#2008-04-15| 614.37
#2008-04-16| 634.97
#2008-04-17| 637.43
#2008-04-18| 651.90
#2008-04-21| 637.68
#2008-04-22| 625.34
#2008-04-23| 613.14
#2008-04-24| 604.10
#2008-04-25| 624.76
#2008-04-28| 630.09
#2008-04-29| 617.75
#2008-04-30| 625.35
#2008-05-01| 627.19
#2008-05-02| 643.03
#2008-05-05| 641.13
#2008-05-06| 638.48
#2008-05-07| 657.22
#2008-05-08| 659.48
#2008-05-09| 650.87
#2008-05-12| 656.73
#2008-05-13| 643.08
#2008-05-14| 633.61
#2008-05-15| 632.52
#2008-05-16| 646.12
#2008-05-19| 649.72
#2008-05-20| 630.94
#2008-05-21| 618.97
#2008-05-22| 627.60
#2008-05-23| 618.94
#2008-05-26| .
#2008-05-27| 626.68
#2008-05-28| 637.18
#2008-05-29| 628.03
#2008-05-30| 641.03
#2008-06-02| 629.46
#2008-06-03| 632.96
#2008-06-04| 639.27
#2008-06-05| 642.90
#2008-06-06| 621.37
#2008-06-09| 612.12
#2008-06-10| 605.70
#2008-06-11| 594.76
#2008-06-12| 599.78
#2008-06-13| 606.49
#2008-06-16| 602.99
#2008-06-17| 605.43
#2008-06-18| 591.06
#2008-06-19| 593.62
#2008-06-20| 588.30
#2008-06-23| 580.85
#2008-06-24| 582.61
#2008-06-25| 599.87
#2008-06-26| 586.60
#2008-06-27| 587.01
#2008-06-30| 592.80
#2008-07-01| 567.81
#2008-07-02| 549.01
#2008-07-03| 556.86
#2008-07-04| .
#2008-07-07| 554.53
#2008-07-08| 553.53
#2008-07-09| 563.61
#2008-07-10| 544.44
#2008-07-11| 520.76
#2008-07-14| 531.78
#2008-07-15| 532.20
#2008-07-16| 547.25
#2008-07-17| 576.01
#2008-07-18| 598.47
#2008-07-21| 593.56
#2008-07-22| 593.61
#2008-07-23| 615.61
#2008-07-24| 588.40
#2008-07-25| 586.33
#2008-07-28| 569.30
#2008-07-29| 576.68
#2008-07-30| 588.12
#2008-07-31| 580.89
#2008-08-01| 575.83
#2008-08-04| 573.69
#2008-08-05| 609.78
#2008-08-06| 606.80
#2008-08-07| 594.62
#2008-08-08| 609.04
#2008-08-11| 622.39
#2008-08-12| 614.56
#2008-08-13| 574.32
#2008-08-14| 576.66
#2008-08-15| 583.34
#2008-08-18| 571.88
#2008-08-19| 549.55
#2008-08-20| 547.42
#2008-08-21| 544.84
#2008-08-22| 560.64
#2008-08-25| 559.00
#2008-08-26| 550.10
#2008-08-27| 545.16
#2008-08-28| 553.30
#2008-08-29| 558.17
#2008-09-01| .
#2008-09-02| 574.04
#2008-09-03| 554.06
#2008-09-04| 537.06
#2008-09-05| 527.41
#2008-09-08| 546.48
#2008-09-09| 549.12
#2008-09-10| 530.90
#2008-09-11| 525.30
#2008-09-12| 544.10
#2008-09-15| 542.24
#2008-09-16| 528.27
#2008-09-17| 513.95
#2008-09-18| 518.84
#2008-09-19| 548.57
#2008-09-22| 530.03
#2008-09-23| 512.13
#2008-09-24| 504.01
#2008-09-25| 502.19
#2008-09-26| 492.37
#2008-09-29| 461.27
#2008-09-30| 469.82
#2008-10-01| 474.23
#2008-10-02| 467.28
#2008-10-03| 463.24
#2008-10-06| 415.48
#2008-10-07| 419.01
#2008-10-08| 399.51
#2008-10-09| 397.81
#2008-10-10| 358.87
#2008-10-13| 401.37
#2008-10-14| 421.91
#2008-10-15| 399.78
#2008-10-16| 358.00
#2008-10-17| 367.24
#2008-10-20| 374.37
#2008-10-21| 377.34
#2008-10-22| 362.33
#2008-10-23| 352.01
#2008-10-24| 324.10
#2008-10-27| 309.60
#2008-10-28| 315.23
#2008-10-29| 349.65
#2008-10-30| 354.77
#2008-10-31| 344.89
#2008-11-03| 344.11
#2008-11-04| 369.21
#2008-11-05| 370.82
#2008-11-06| 348.40
#2008-11-07| 351.03
#2008-11-10| 352.41
#2008-11-11| 333.48
#2008-11-12| 309.93
#2008-11-13| 300.05
#2008-11-14| 304.49
#2008-11-17| 295.92
#2008-11-18| 296.63
#2008-11-19| 289.60
#2008-11-20| 277.61
#2008-11-21| 273.66
#2008-11-24| 299.37
#2008-11-25| 310.54
#2008-11-26| 325.11
#2008-11-27| .
#2008-11-28| 345.78
#2008-12-01| 314.03
#2008-12-02| 329.96
#2008-12-03| 324.35
#2008-12-04| 320.78
#2008-12-05| 303.44
#2008-12-08| 332.79
#2008-12-09| 344.04
#2008-12-10| 341.89
#2008-12-11| 343.95
#2008-12-12| 339.06
#2008-12-15| 347.12
#2008-12-16| 352.68
#2008-12-17| 360.76
#2008-12-18| 364.17
#2008-12-19| 349.19
#2008-12-22| 337.11
#2008-12-23| 343.76
#2008-12-24| 339.53
#2008-12-25| .
#2008-12-26| 339.24
#2008-12-29| 339.94
#2008-12-30| 341.49
#2008-12-31| 345.76
#2009-01-01| .
#2009-01-02| 356.32
#2009-01-05| 365.27
#2009-01-06| 371.68
#2009-01-07| 370.60
#2009-01-08| 366.83
#2009-01-09| 366.86
#2009-01-12| 353.58
#2009-01-13| 345.01
#2009-01-14| 329.09
#2009-01-15| 321.37
#2009-01-16| 329.84
#2009-01-19| .
#2009-01-20| 307.06
#2009-01-21| 303.62
#2009-01-22| 300.37
#2009-01-23| 294.38
#2009-01-26| 301.81
#2009-01-27| 311.30
#2009-01-28| 321.69
#2009-01-29| 314.31
#2009-01-30| 314.04
#2009-02-02| 296.40
#2009-02-03| 306.65
#2009-02-04| 320.29
#2009-02-05| 330.79
#2009-02-06| 343.58
#2009-02-09| 348.85
#2009-02-10| 335.81
#2009-02-11| 329.19
#2009-02-12| 320.02
#2009-02-13| 327.33
#2009-02-16| .
#2009-02-17| 312.90
#2009-02-18| 310.80
#2009-02-19| 312.53
#2009-02-20| 302.27
#2009-02-23| 302.86
#2009-02-24| 298.92
#2009-02-25| 302.62
#2009-02-26| 310.19
#2009-02-27| 306.30
#2009-03-02| 293.57
#2009-03-03| 285.97
#2009-03-04| 299.13
#2009-03-05| 288.17
#2009-03-06| 285.57
#2009-03-09| 278.49
#2009-03-10| 294.16
#2009-03-11| 297.81
#2009-03-12| 291.21
#2009-03-13| 299.12
#2009-03-16| 313.22
#2009-03-17| 308.98
#2009-03-18| 306.44
#2009-03-19| 324.95
#2009-03-20| 323.12
#2009-03-23| 326.16
#2009-03-24| 335.02
#2009-03-25| 327.04
#2009-03-26| 325.23
#2009-03-27| 319.84
#2009-03-30| 308.92
#2009-03-31| 328.12
#2009-04-01| 339.69
#2009-04-02| 362.54
#2009-04-03| 368.42
#2009-04-06| 368.23
#2009-04-07| 351.83
#2009-04-08| 352.25
#2009-04-09| 363.80
#2009-04-10| .
#2009-04-13| 367.21
#2009-04-14| 373.30
#2009-04-15| 373.36
#2009-04-16| 383.36
#2009-04-17| 385.86
#2009-04-20| 358.98
#2009-04-21| 361.66
#2009-04-22| 367.02
#2009-04-23| 377.35
#2009-04-24| 389.94
#2009-04-27| 377.51
#2009-04-28| 368.81
#2009-04-29| 381.00
#2009-04-30| 382.98
#2009-05-01| 381.40
#2009-05-04| 384.27
#2009-05-05| 402.81
#2009-05-06| 413.34
#2009-05-07| 404.31
#2009-05-08| 399.88
#2009-05-11| 393.94
#2009-05-12| 398.37
#2009-05-13| 389.56
#2009-05-14| 391.79
#2009-05-15| 390.30
#2009-05-18| 401.50
#2009-05-19| 413.52
#2009-05-20| 416.95
#2009-05-21| 405.57
#2009-05-22| 407.38
#2009-05-25| .
#2009-05-26| 411.25
#2009-05-27| 416.68
#2009-05-28| 404.93
#2009-05-29| 409.95
#2009-06-01| 426.43
#2009-06-02| 424.96
#2009-06-03| 416.57
#2009-06-04| 412.99
#2009-06-05| 407.57
#2009-06-08| 404.03
#2009-06-09| 410.39
#2009-06-10| 410.68
#2009-06-11| 414.71
#2009-06-12| 411.31
#2009-06-15| 395.85
#2009-06-16| 400.06
#2009-06-17| 393.61
#2009-06-18| 394.42
#2009-06-19| 406.37
#2009-06-22| 391.19
#2009-06-23| 388.72
#2009-06-24| 398.09
#2009-06-25| 392.33
#2009-06-26| 395.92
#2009-06-29| 399.45
#2009-06-30| 395.60
#2009-07-01| 401.12
#2009-07-02| 389.33
#2009-07-03| .
#2009-07-06| 386.20
#2009-07-07| 384.98
#2009-07-08| 376.06
#2009-07-09| 380.48
#2009-07-10| 380.57
#2009-07-13| 383.09
#2009-07-14| 392.61
#2009-07-15| 402.30
#2009-07-16| 403.22
#2009-07-17| 400.09
#2009-07-20| 407.38
#2009-07-21| 406.00
#2009-07-22| 408.19
#2009-07-23| 403.97
#2009-07-24| 395.18
#2009-07-27| 395.96
#2009-07-28| 389.18
#2009-07-29| 388.39
#2009-07-30| 393.87
#2009-07-31| 403.06
#2009-08-03| 419.66
#2009-08-04| 419.29
#2009-08-05| 427.39
#2009-08-06| 430.34
#2009-08-07| 429.19
#2009-08-10| 427.52
#2009-08-11| 416.28
#2009-08-12| 418.96
#2009-08-13| 420.10
#2009-08-14| 418.14
#2009-08-17| 402.78
#2009-08-18| 413.60
#2009-08-19| 413.88
#2009-08-20| 422.40
#2009-08-21| 433.36
#2009-08-24| 437.54
#2009-08-25| 439.69
#2009-08-26| 432.14
#2009-08-27| 426.45
#2009-08-28| 434.69
#2009-08-31| 434.35
#2009-09-01| 423.96
#2009-09-02| 425.55
#2009-09-03| 428.19
#2009-09-04| 433.19
#2009-09-07| .
#2009-09-08| 463.95
#2009-09-09| 469.78
#2009-09-10| 478.35
#2009-09-11| 485.07
#2009-09-14| 478.82
#2009-09-15| 474.16
#2009-09-16| 486.12
#2009-09-17| 491.01
#2009-09-18| 484.49
#2009-09-21| 476.92
#2009-09-22| 487.64
#2009-09-23| 487.04
#2009-09-24| 470.90
#2009-09-25| 465.41
#2009-09-28| 466.21
#2009-09-29| 470.32
#2009-09-30| 469.50
#2009-10-01| 469.38
#2009-10-02| 458.22
#2009-10-05| 464.13
#2009-10-06| 469.20
#2009-10-07| 470.06
#2009-10-08| 477.31
#2009-10-09| 475.38
#2009-10-12| 470.04
#2009-10-13| 466.72
#2009-10-14| 474.19
#2009-10-15| 479.53
#2009-10-16| 476.30
#2009-10-19| 487.83
#2009-10-20| 485.53
#2009-10-21| 492.24
#2009-10-22| 480.98
#2009-10-23| 475.37
#2009-10-26| 465.72
#2009-10-27| 462.74
#2009-10-28| 448.23
#2009-10-29| 459.33
#2009-10-30| 454.08
#2009-11-02| 454.17
#2009-11-03| 450.24
#2009-11-04| 469.49
#2009-11-05| 469.59
#2009-11-06| 476.31
#2009-11-09| 486.02
#2009-11-10| 478.33
#2009-11-11| 477.45
#2009-11-12| 487.84
#2009-11-13| 495.66
#2009-11-16| 500.53
#2009-11-17| 499.00
#2009-11-18| 498.91
#2009-11-19| 486.59
#2009-11-20| 478.72
#2009-11-23| 489.57
#2009-11-24| 483.07
#2009-11-25| 496.71
#2009-11-26| .
#2009-11-27| 489.57
#2009-11-30| 485.19
#2009-12-01| 499.45
#2009-12-02| 504.94
#2009-12-03| 504.89
#2009-12-04| 503.44
#2009-12-07| 501.26
#2009-12-08| 495.07
#2009-12-09| 492.01
#2009-12-10| 495.58
#2009-12-11| 503.83
#2009-12-14| 508.09
#2009-12-15| 510.37
#2009-12-16| 517.46
#2009-12-17| 496.09
#2009-12-18| 490.41
#2009-12-21| 497.91
#2009-12-22| 493.78
#2009-12-23| 493.89
#2009-12-24| 494.05
#2009-12-25| .
#2009-12-28| 496.31
#2009-12-29| 499.13
#2009-12-30| 496.68
#2009-12-31| 499.11
#2010-01-01| .
#2010-01-04| 506.96
#2010-01-05| 505.91
#2010-01-06| 507.19
#2010-01-07| 501.41
#2010-01-08| 508.75
#2010-01-11| 519.71
#2010-01-12| 509.88
#2010-01-13| 512.89
#2010-01-14| 518.08
#2010-01-15| 515.38
#2010-01-18| .
#2010-01-19| 523.65
#2010-01-20| 520.09
#2010-01-21| 515.48
#2010-01-22| 506.90
#2010-01-25| 510.02
#2010-01-26| 512.29
#2010-01-27| 507.31
#2010-01-28| 503.18
#2010-01-29| 501.68
#2010-02-01| 501.53
#2010-02-02| 514.36
#2010-02-03| 508.25
#2010-02-04| 492.59
#2010-02-05| 488.30
#2010-02-08| 487.46
#2010-02-09| 486.69
#2010-02-10| 492.38
#2010-02-11| 489.75
#2010-02-12| 488.95
#2010-02-15| .
#2010-02-16| 497.07
#2010-02-17| 508.19
#2010-02-18| 507.16
#2010-02-19| 507.25
#2010-02-22| 507.46
#2010-02-23| 502.25
#2010-02-24| 505.63
#2010-02-25| 497.57
#2010-02-26| 504.32
#2010-03-01| 503.74
#2010-03-02| 511.19
#2010-03-03| 512.25
#2010-03-04| 511.66
#2010-03-05| 519.39
#2010-03-08| 515.61
#2010-03-09| 513.42
#2010-03-10| 516.94
#2010-03-11| 523.45
#2010-03-12| 530.07
#2010-03-15| 521.66
#2010-03-16| 528.41
#2010-03-17| 535.54
#2010-03-18| 535.68
#2010-03-19| 532.01
#2010-03-22| 533.45
#2010-03-23| 542.80
#2010-03-24| 536.39
#2010-03-25| 549.22
#2010-03-26| 547.88
#2010-03-29| 549.27
#2010-03-30| 550.96
#2010-03-31| 550.61
#2010-04-01| 561.21
#2010-04-02| .
#2010-04-05| 561.61
#2010-04-06| 558.71
#2010-04-07| 554.16
#2010-04-08| 551.18
#2010-04-09| 565.99
#2010-04-12| 564.94
#2010-04-13| 562.84
#2010-04-14| 565.21
#2010-04-15| 570.68
#2010-04-16| 557.58
#2010-04-19| 551.74
#2010-04-20| 559.11
#2010-04-21| 561.17
#2010-04-22| 559.36
#2010-04-23| 574.51
#2010-04-26| 585.12
#2010-04-27| 567.66
#2010-04-28| 551.88
#2010-04-29| 563.90
#2010-04-30| 564.01
#2010-05-03| 561.08
#2010-05-04| 544.66
#2010-05-05| 530.19
#2010-05-06| 517.15
#2010-05-07| 483.98
#2010-05-10| 524.60
#2010-05-11| 518.44
#2010-05-12| 537.63
#2010-05-13| 535.06
#2010-05-14| 518.32
#2010-05-17| 508.70
#2010-05-18| 513.67
#2010-05-19| 495.09
#2010-05-20| 481.15
#2010-05-21| 484.41
#2010-05-24| 482.78
#2010-05-25| 467.96
#2010-05-26| 482.65
#2010-05-27| 497.23
#2010-05-28| 497.46
#2010-05-31| .
#2010-06-01| 506.52
#2010-06-02| 510.01
#2010-06-03| 518.99
#2010-06-04| 503.95
#2010-06-07| 496.40
#2010-06-08| 483.06
#2010-06-09| 502.18
#2010-06-10| 512.19
#2010-06-11| 509.65
#2010-06-14| 527.29
#2010-06-15| 533.53
#2010-06-16| 533.56
#2010-06-17| 527.16
#2010-06-18| 529.24
#2010-06-21| 524.53
#2010-06-22| 516.97
#2010-06-23| 518.48
#2010-06-24| 509.65
#2010-06-25| 507.58
#2010-06-28| 513.86
#2010-06-29| 490.64
#2010-06-30| 483.02
#2010-07-01| 476.78
#2010-07-02| 483.20
#2010-07-05| .
#2010-07-06| 497.63
#2010-07-07| 499.54
#2010-07-08| 508.32
#2010-07-09| 508.40
#2010-07-12| 508.48
#2010-07-13| 525.99
#2010-07-14| 529.64
#2010-07-15| 526.13
#2010-07-16| 522.72
#2010-07-19| 514.05
#2010-07-20| 512.16
#2010-07-21| 520.46
#2010-07-22| 534.04
#2010-07-23| 540.24
#2010-07-26| 544.81
#2010-07-27| 538.91
#2010-07-28| 530.38
#2010-07-29| 527.62
#2010-07-30| 523.92
#2010-08-02| 547.84
#2010-08-03| 549.54
#2010-08-04| 547.66
#2010-08-05| 541.01
#2010-08-06| 541.78
#2010-08-09| 547.51
#2010-08-10| 522.93
#2010-08-11| 508.07
#2010-08-12| 499.27
#2010-08-13| 498.53
#2010-08-16| 502.36
#2010-08-17| 508.97
#2010-08-18| 508.83
#2010-08-19| 506.95
#2010-08-20| 494.41
#2010-08-23| 497.87
#2010-08-24| 493.86
#2010-08-25| 490.30
#2010-08-26| 500.17
#2010-08-27| 500.87
#2010-08-30| 500.92
#2010-08-31| 497.42
#2010-09-01| 516.69
#2010-09-02| 519.84
#2010-09-03| 524.79
#2010-09-06| .
#2010-09-07| 521.02
#2010-09-08| 528.69
#2010-09-09| 537.57
#2010-09-10| 536.64
#2010-09-13| 543.34
#2010-09-14| 543.76
#2010-09-15| 545.72
#2010-09-16| 542.07
#2010-09-17| 541.90
#2010-09-20| 549.01
#2010-09-21| 548.33
#2010-09-22| 546.70
#2010-09-23| 548.22
#2010-09-24| 555.50
#2010-09-27| 553.06
#2010-09-28| 550.91
#2010-09-29| 558.49
#2010-09-30| 545.15
#2010-10-01| 543.65
#2010-10-04| 541.39
#2010-10-05| 555.83
#2010-10-06| 561.23
#2010-10-07| 562.31
#2010-10-08| 562.14
#2010-10-11| 563.23
#2010-10-12| 560.51
#2010-10-13| 566.02
#2010-10-14| 567.70
#2010-10-15| 567.36
#2010-10-18| 568.82
#2010-10-19| 557.99
#2010-10-20| 565.60
#2010-10-21| 566.69
#2010-10-22| 563.45
#2010-10-25| 566.44
#2010-10-26| 572.59
#2010-10-27| 565.42
#2010-10-28| 568.76
#2010-10-29| 568.50
#2010-11-01| 574.37
#2010-11-02| 578.36
#2010-11-03| 577.54
#2010-11-04| 591.87
#2010-11-05| 590.20
#2010-11-08| 590.68
#2010-11-09| 587.69
#2010-11-10| 577.43
#2010-11-11| 578.54
#2010-11-12| 578.14
#2010-11-15| 575.84
#2010-11-16| 557.90
#2010-11-17| 559.38
#2010-11-18| 569.65
#2010-11-19| 564.90
#2010-11-22| 567.88
#2010-11-23| 555.79
#2010-11-24| 571.84
#2010-11-25| .
#2010-11-26| 565.08
#2010-11-29| 552.75
#2010-11-30| 555.37
#2010-12-01| 565.41
#2010-12-02| 582.47
#2010-12-03| 582.26
#2010-12-06| 586.58
#2010-12-07| 595.07
#2010-12-08| 593.13
#2010-12-09| 591.25
#2010-12-10| 592.01
#2010-12-13| 595.11
#2010-12-14| 588.26
#2010-12-15| 583.64
#2010-12-16| 585.98
#2010-12-17| 582.41
#2010-12-20| 585.65
#2010-12-21| 590.65
#2010-12-22| 595.92
#2010-12-23| 598.58
#2010-12-24| .
#2010-12-27| 598.43
#2010-12-28| 598.14
#2010-12-29| 598.75
#2010-12-30| 595.32
#2010-12-31| 600.08
#2011-01-03| 592.78
#2011-01-04| 605.16
#2011-01-05| 605.78
#2011-01-06| 610.57
#2011-01-07| 613.24
#2011-01-10| 609.39
#2011-01-11| 616.81
#2011-01-12| 620.68
#2011-01-13| 621.76
#2011-01-14| 622.42
#2011-01-17| .
#2011-01-18| 633.88
#2011-01-19| 623.01
#2011-01-20| 606.43
#2011-01-21| 614.23
#2011-01-24| 619.89
#2011-01-25| 612.07
#2011-01-26| 620.55
#2011-01-27| 616.71
#2011-01-28| 605.90
#2011-01-31| 605.96
#2011-02-01| 610.92
#2011-02-02| 614.81
#2011-02-03| 615.84
#2011-02-04| 610.19
#2011-02-07| 619.56
#2011-02-08| 623.81
#2011-02-09| 624.85
#2011-02-10| 617.61
#2011-02-11| 616.40
#2011-02-14| 613.28
#2011-02-15| 618.03
#2011-02-16| 624.38
#2011-02-17| 631.06
#2011-02-18| 634.27
#2011-02-21| .
#2011-02-22| 618.54
#2011-02-23| 605.99
#2011-02-24| 595.12
#2011-02-25| 605.08
#2011-02-28| 611.66
#2011-03-01| 599.66
#2011-03-02| 593.09
#2011-03-03| 603.64
#2011-03-04| 594.60
#2011-03-07| 592.56
#2011-03-08| 594.05
#2011-03-09| 599.61
#2011-03-10| 587.41
#2011-03-11| 580.25
#2011-03-14| 575.97
#2011-03-15| 564.17
#2011-03-16| 557.87
#2011-03-17| 569.92
#2011-03-18| 572.62
#2011-03-21| 582.43
#2011-03-22| 581.24
#2011-03-23| 575.47
#2011-03-24| 581.06
#2011-03-25| 578.48
#2011-03-28| 574.06
#2011-03-29| 578.86
#2011-03-30| 583.09
#2011-03-31| 578.39
#2011-04-01| 579.57
#2011-04-04| 582.72
#2011-04-05| 582.92
#2011-04-06| 584.59
#2011-04-07| 578.74
#2011-04-08| 575.90
#2011-04-11| 572.33
#2011-04-12| 576.34
#2011-04-13| 580.97
#2011-04-14| 581.62
#2011-04-15| 581.50
#2011-04-18| 573.48
#2011-04-19| 581.49
#2011-04-20| 597.33
#2011-04-21| 599.63
#2011-04-22| .
#2011-04-25| 596.03
#2011-04-26| 599.78
#2011-04-27| 612.15
#2011-04-28| 615.07
#2011-04-29| 616.27
#2011-05-02| 617.18
#2011-05-03| 611.64
#2011-05-04| 607.38
#2011-05-05| 607.25
#2011-05-06| 614.95
#2011-05-09| 604.38
#2011-05-10| 614.33
#2011-05-11| 616.14
#2011-05-12| 612.70
#2011-05-13| 609.59
#2011-05-16| 606.56
#2011-05-17| 598.37
#2011-05-18| 597.33
#2011-05-19| 604.89
#2011-05-20| 602.90
#2011-05-23| 586.28
#2011-05-24| 585.18
#2011-05-25| 589.97
#2011-05-26| 589.55
#2011-05-27| 601.53
#2011-05-30| .
#2011-05-31| 605.99
#2011-06-01| 599.76
#2011-06-02| 594.31
#2011-06-03| 592.05
#2011-06-06| 588.21
#2011-06-07| 592.40
#2011-06-08| 581.20
#2011-06-09| 586.68
#2011-06-10| 572.92
#2011-06-13| 575.48
#2011-06-14| 581.84
#2011-06-15| 574.08
#2011-06-16| 561.60
#2011-06-17| 566.68
#2011-06-20| 566.95
#2011-06-21| 581.58
#2011-06-22| 579.94
#2011-06-23| 571.59
#2011-06-24| 576.13
#2011-06-27| 580.85
#2011-06-28| 586.85
#2011-06-29| 592.40
#2011-06-30| 597.83
#2011-07-01| 601.88
#2011-07-04| .
#2011-07-05| 608.21
#2011-07-06| 600.06
#2011-07-07| 602.52
#2011-07-08| 596.72
#2011-07-11| 582.51
#2011-07-12| 570.57
#2011-07-13| 575.31
#2011-07-14| 563.14
#2011-07-15| 563.24
#2011-07-18| 547.52
#2011-07-19| 560.40
#2011-07-20| 565.45
#2011-07-21| 574.99
#2011-07-22| 583.42
#2011-07-25| 578.16
#2011-07-26| 582.08
#2011-07-27| 574.66
#2011-07-28| 569.03
#2011-07-29| 569.39
#2011-08-01| 559.31
#2011-08-02| 544.76
#2011-08-03| 537.29
#2011-08-04| 516.06
#2011-08-05| 514.57
#2011-08-08| 490.30
#2011-08-09| 504.53
#2011-08-10| 486.88
#2011-08-11| 496.42
#2011-08-12| 509.23
#2011-08-15| 516.39
#2011-08-16| 512.90
#2011-08-17| 517.37
#2011-08-18| 490.03
#2011-08-19| 486.94
#2011-08-22| 491.82
#2011-08-23| 490.27
#2011-08-24| 493.68
#2011-08-25| 488.17
#2011-08-26| 487.42
#2011-08-29| 492.75
#2011-08-30| 504.08
#2011-08-31| 516.04
#2011-09-01| 511.96
#2011-09-02| 503.61
#2011-09-05| .
#2011-09-06| 484.45
#2011-09-07| 499.90
#2011-09-08| 505.74
#2011-09-09| 488.71
#2011-09-12| 478.22
#2011-09-13| 481.81
#2011-09-14| 493.38
#2011-09-15| 503.33
#2011-09-16| 506.02
#2011-09-19| 492.64
#2011-09-20| 504.71
#2011-09-21| 492.35
#2011-09-22| 465.88
#2011-09-23| 469.38
#2011-09-26| 476.89
#2011-09-27| 497.53
#2011-09-28| 485.21
#2011-09-29| 485.46
#2011-09-30| 476.36
#2011-10-03| 468.21
#2011-10-04| 456.14
#2011-10-05| 464.68
#2011-10-06| 476.45
#2011-10-07| 487.68
#2011-10-10| 493.44
#2011-10-11| 494.29
#2011-10-12| 511.58
#2011-10-13| 503.80
#2011-10-14| 509.29
#2011-10-17| 506.95
#2011-10-18| 500.85
#2011-10-19| 506.80
#2011-10-20| 502.92
#2011-10-21| 520.83
#2011-10-24| 526.30
#2011-10-25| 524.35
#2011-10-26| 525.41
#2011-10-27| 545.71
#2011-10-28| 545.26
#2011-10-31| 531.69
#2011-11-01| 507.26
#2011-11-02| 515.68
#2011-11-03| 522.77
#2011-11-04| 516.91
#2011-11-07| 517.45
#2011-11-08| 516.53
#2011-11-09| 503.64
#2011-11-10| 500.50
#2011-11-11| 518.79
#2011-11-14| 508.09
#2011-11-15| 503.65
#2011-11-16| 504.48
#2011-11-17| 499.91
#2011-11-18| 498.32
#2011-11-21| 487.14
#2011-11-22| 482.25
#2011-11-23| 467.25
#2011-11-24| .
#2011-11-25| 471.23
#2011-11-28| 484.33
#2011-11-29| 493.13
#2011-11-30| 513.17
#2011-12-01| 511.33
#2011-12-02| 513.64
#2011-12-05| 515.55
#2011-12-06| 511.78
#2011-12-07| 514.50
#2011-12-08| 506.71
#2011-12-09| 508.84
#2011-12-12| 503.28
#2011-12-13| 501.21
#2011-12-14| 486.97
#2011-12-15| 494.05
#2011-12-16| 494.91
#2011-12-19| 496.07
#2011-12-20| 507.67
#2011-12-21| 504.39
#2011-12-22| 504.49
#2011-12-23| 506.94
#2011-12-26| .
#2011-12-27| 507.85
#2011-12-28| 507.24
#2011-12-29| 508.34
#2011-12-30| 515.21
#2012-01-02| .
#2012-01-03| 525.53
#2012-01-04| 521.34
#2012-01-05| 509.54
#2012-01-06| 512.06
#2012-01-09| 513.09
#2012-01-10| 522.59
#2012-01-11| 521.10
#2012-01-12| 520.58
#2012-01-13| 519.30
#2012-01-16| .
#2012-01-17| 509.21
#2012-01-18| 518.94
#2012-01-19| 527.16
#2012-01-20| 529.50
#2012-01-23| 535.55
#2012-01-24| 529.61
#2012-01-25| 531.47
#2012-01-26| 538.76
#2012-01-27| 534.14
#2012-01-30| 529.10
#2012-01-31| 532.17
#2012-02-01| 546.15
#2012-02-02| 546.31
#2012-02-03| 560.69
#2012-02-06| 559.71
#2012-02-07| 561.71
#2012-02-08| 556.00
#2012-02-09| 559.15
#2012-02-10| 556.29
#2012-02-13| 557.33
#2012-02-14| 550.60
#2012-02-15| 553.49
#2012-02-16| 554.21
#2012-02-17| 560.95
#2012-02-20| .
#2012-02-21| 556.92
#2012-02-22| 549.76
#2012-02-23| 549.73
#2012-02-24| 553.21
#2012-02-27| 553.22
#2012-02-28| 552.33
#2012-02-29| 555.95
#2012-03-01| 561.65
#2012-03-02| 557.62
#2012-03-05| 555.83
#2012-03-06| 541.11
#2012-03-07| 550.86
#2012-03-08| 561.55
#2012-03-09| 559.01
#2012-03-12| 558.95
#2012-03-13| 574.47
#2012-03-14| 571.16
#2012-03-15| 571.41
#2012-03-16| 581.82
#2012-03-19| 581.94
#2012-03-20| 576.43
#2012-03-21| 576.36
#2012-03-22| 577.61
#2012-03-23| 582.97
#2012-03-26| 589.98
#2012-03-27| 583.21
#2012-03-28| 581.01
#2012-03-29| 575.91
#2012-03-30| 581.10
#2012-04-02| 593.16
#2012-04-03| 585.73
#2012-04-04| 567.52
#2012-04-05| 568.67
#2012-04-06| .
#2012-04-09| 569.71
#2012-04-10| 557.42
#2012-04-11| 564.17
#2012-04-12| 577.59
#2012-04-13| 567.17
#2012-04-16| 566.90
#2012-04-17| 578.99
#2012-04-18| 581.32
#2012-04-19| 585.37
#2012-04-20| 586.63
#2012-04-23| 574.20
#2012-04-24| 581.51
#2012-04-25| 586.03
#2012-04-26| 593.03
#2012-04-27| 598.25
#2012-04-30| 594.67
#2012-05-01| 603.99
#2012-05-02| 605.21
#2012-05-03| 604.94
#2012-05-04| 592.43
#2012-05-07| 593.28
#2012-05-08| 577.38
#2012-05-09| 577.93
#2012-05-10| 580.72
#2012-05-11| 585.83
#2012-05-14| 572.44
#2012-05-15| 566.42
#2012-05-16| 565.37
#2012-05-17| 554.72
#2012-05-18| 543.33
#2012-05-21| 550.40
#2012-05-22| 562.36
#2012-05-23| 544.89
#2012-05-24| 550.76
#2012-05-25| 549.86
#2012-05-28| .
#2012-05-29| 561.28
#2012-05-30| 549.47
#2012-05-31| 550.61
#2012-06-01| 538.60
#2012-06-04| 540.22
#2012-06-05| 539.83
#2012-06-06| 547.61
#2012-06-07| 560.65
#2012-06-08| 556.66
#2012-06-11| 559.11
#2012-06-12| 559.06
#2012-06-13| 558.92
#2012-06-14| 557.21
#2012-06-15| 559.87
#2012-06-18| 564.25
#2012-06-19| 580.88
#2012-06-20| 592.91
#2012-06-21| 592.53
#2012-06-22| 576.47
#2012-06-25| 574.60
#2012-06-26| 577.38
#2012-06-27| 582.89
#2012-06-28| 575.34
#2012-06-29| 590.52
#2012-07-02| 594.61
#2012-07-03| 595.58
#2012-07-04| .
#2012-07-05| 588.18
#2012-07-06| 587.01
#2012-07-09| 584.67
#2012-07-10| 581.26
#2012-07-11| 581.24
#2012-07-12| 567.96
#2012-07-13| 576.84
#2012-07-16| 582.34
#2012-07-17| 576.86
#2012-07-18| 587.82
#2012-07-19| 598.81
#2012-07-20| 591.58
#2012-07-23| 574.56
#2012-07-24| 571.60
#2012-07-25| 572.60
#2012-07-26| 594.04
#2012-07-27| 606.50
#2012-07-30| 615.80
#2012-07-31| 605.64
#2012-08-01| 606.29
#2012-08-02| 599.72
#2012-08-03| 611.71
#2012-08-06| 613.90
#2012-08-07| 622.50
#2012-08-08| 621.05
#2012-08-09| 619.00
#2012-08-10| 620.58
#2012-08-13| 617.48
#2012-08-14| 620.95
#2012-08-15| 622.96
#2012-08-16| 621.14
#2012-08-17| 623.45
#2012-08-20| 624.98
#2012-08-21| 632.96
#2012-08-22| 622.03
#2012-08-23| 622.62
#2012-08-24| 620.07
#2012-08-27| 619.46
#2012-08-28| 620.87
#2012-08-29| 625.35
#2012-08-30| 623.46
#2012-08-31| 624.23
#2012-09-03| .
#2012-09-04| 617.15
#2012-09-05| 622.27
#2012-09-06| 638.76
#2012-09-07| 643.31
#2012-09-10| 645.03
#2012-09-11| 647.58
#2012-09-12| 645.79
#2012-09-13| 651.88
#2012-09-14| 662.32
#2012-09-17| 664.87
#2012-09-18| 661.21
#2012-09-19| 662.22
#2012-09-20| 660.43
#2012-09-21| 661.04
#2012-09-24| 661.89
#2012-09-25| 672.55
#2012-09-26| 657.76
#2012-09-27| 653.78
#2012-09-28| 644.27
#2012-10-01| 652.13
#2012-10-02| 650.61
#2012-10-03| 653.77
#2012-10-04| 662.85
#2012-10-05| 669.65
#2012-10-08| 660.45
#2012-10-09| 657.03
#2012-10-10| 650.43
#2012-10-11| 656.32
#2012-10-12| 652.52
#2012-10-15| 653.23
#2012-10-16| 660.51
#2012-10-17| 662.21
#2012-10-18| 664.16
#2012-10-19| 659.85
#2012-10-22| 658.13
#2012-10-23| 644.30
#2012-10-24| 649.38
#2012-10-25| 661.52
#2012-10-26| 655.49
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 656.46
#2012-11-01| 669.38
#2012-11-02| 669.58
#2012-11-05| 660.68
#2012-11-06| 667.29
#2012-11-07| 661.27
#2012-11-08| 661.56
#2012-11-09| 659.84
#2012-11-12| 659.74
#2012-11-13| 664.48
#2012-11-14| 660.20
#2012-11-15| 650.89
#2012-11-16| 647.47
#2012-11-19| 661.48
#2012-11-20| 672.05
#2012-11-21| 668.76
#2012-11-22| .
#2012-11-23| 683.51
#2012-11-26| 683.06
#2012-11-27| 684.92
#2012-11-28| 685.26
#2012-11-29| 691.25
#2012-11-30| 689.50
#2012-12-03| 694.33
#2012-12-04| 694.42
#2012-12-05| 693.04
#2012-12-06| 695.89
#2012-12-07| 696.29
#2012-12-10| 699.16
#2012-12-11| 704.65
#2012-12-12| 705.55
#2012-12-13| 702.03
#2012-12-14| 701.48
#2012-12-17| 705.58
#2012-12-18| 712.71
#2012-12-19| 721.40
#2012-12-20| 722.23
#2012-12-21| 710.27
#2012-12-24| 707.71
#2012-12-25| 707.71
#2012-12-26| 707.80
#2012-12-27| 709.66
#2012-12-28| 706.83
#2012-12-31| 709.01
#2013-01-01| 709.01
#2013-01-02| 726.93
#2013-01-03| 722.80
#2013-01-04| 721.06
#2013-01-07| 720.83
#2013-01-08| 714.38
#2013-01-09| 711.60
#2013-01-10| 716.33
#2013-01-11| 724.91
#2013-01-14| 720.65
#2013-01-15| 725.42
#2013-01-16| 726.10
#2013-01-17| 726.52
#2013-01-18| 727.13
#2013-01-21| 728.23
#2013-01-22| 729.51
#2013-01-23| 728.51
#2013-01-24| 736.56
#2013-01-25| 748.13
#2013-01-28| 741.72
#2013-01-29| 745.26
#2013-01-30| 748.12
#2013-01-31| 748.44
#2013-02-01| 757.16
#2013-02-04| 751.60
#2013-02-05| 749.52
#2013-02-06| 752.22
#2013-02-07| 758.05
#2013-02-08| 769.26
#2013-02-11| 756.29
#2013-02-12| 761.02
#2013-02-13| 758.42
#2013-02-14| 753.51
#2013-02-15| 758.40
#2013-02-18| 751.16
#2013-02-19| 760.29
#2013-02-20| 757.31
#2013-02-21| 742.56
#2013-02-22| 743.56
#2013-02-25| 732.48
#2013-02-26| 725.07
#2013-02-27| 730.47
#2013-02-28| 741.45
#2013-03-01| 749.14
#2013-03-04| 751.04
#2013-03-05| 761.37
#2013-03-06| 759.08
#2013-03-07| 756.76
#2013-03-08| 751.88
#2013-03-11| 753.54
#2013-03-12| 760.02
#2013-03-13| 756.92
#2013-03-14| 767.36
#2013-03-15| 766.56
#2013-03-18| 762.69
#2013-03-19| 760.23
#2013-03-20| 761.44
#2013-03-21| 755.34
#2013-03-22| 756.24
#2013-03-25| 754.78
#2013-03-26| 751.17
#2013-03-27| 749.97
#2013-03-28| 764.95
#2013-03-29| 764.95
#2013-04-01| 767.37
#2013-04-02| 773.16
#2013-04-03| 767.62
#2013-04-04| 756.82
#2013-04-05| 740.35
#2013-04-08| 743.26
#2013-04-09| 738.75
#2013-04-10| 752.07
#2013-04-11| 761.77
#2013-04-12| 754.02
#2013-04-15| 750.28
#2013-04-16| 749.05
#2013-04-17| 745.19
#2013-04-18| 744.93
#2013-04-19| 748.78
#2013-04-22| 744.49
#2013-04-23| 769.19
#2013-04-24| 766.71
#2013-04-25| 780.53
#2013-04-26| 783.80
#2013-04-29| 789.31
#2013-04-30| 785.49
#2013-05-01| 788.43
#2013-05-02| 788.32
#2013-05-03| 801.07
#2013-05-06| 799.14
#2013-05-07| 793.66
#2013-05-08| 801.14
#2013-05-09| 793.88
#2013-05-10| 793.44
#2013-05-13| 794.16
#2013-05-14| 794.57
#2013-05-15| 801.85
#2013-05-16| 813.51
#2013-05-17| 810.98
#2013-05-20| 820.59
#2013-05-21| 815.20
#2013-05-22| 814.93
#2013-05-23| 802.37
#2013-05-24| 800.36
#2013-05-27| 798.38
#2013-05-28| 810.63
#2013-05-29| 795.12
#2013-05-30| 803.46
#2013-05-31| 798.07
#2013-06-03| 792.07
#2013-06-04| 798.76
#2013-06-05| 791.97
#2013-06-06| 786.04
#2013-06-07| 795.62
#2013-06-10| 800.39
#2013-06-11| 794.09
#2013-06-12| 799.05
#2013-06-13| 802.21
#2013-06-14| 807.19
#2013-06-17| 808.54
#2013-06-18| 812.88
#2013-06-19| 811.22
#2013-06-20| 785.96
#2013-06-21| 780.61
#2013-06-24| 767.11
#2013-06-25| 784.33
#2013-06-26| 793.56
#2013-06-27| 799.43
#2013-06-28| 793.44
#2013-07-01| 818.79
#2013-07-02| 812.39
#2013-07-03| 812.80
#2013-07-04| 824.64
#2013-07-05| 806.87
#2013-07-08| 820.13
#2013-07-09| 816.99
#2013-07-10| 821.50
#2013-07-11| 834.42
#2013-07-12| 836.58
#2013-07-15| 838.79
#2013-07-16| 828.52
#2013-07-17| 832.85
#2013-07-18| 848.53
#2013-07-19| 851.29
#2013-07-22| 849.90
#2013-07-23| 840.96
#2013-07-24| 852.41
#2013-07-25| 848.06
#2013-07-26| 843.80
#2013-07-29| 848.98
#2013-07-30| 853.29
#2013-07-31| 851.81
#2013-08-01| 859.76
#2013-08-02| 862.90
#2013-08-05| 867.19
#2013-08-06| 876.95
#2013-08-07| 865.92
#2013-08-08| 863.88
#2013-08-09| 858.38
#2013-08-12| 848.12
#2013-08-13| 850.29
#2013-08-14| 852.14
#2013-08-15| 831.67
#2013-08-16| 837.08
#2013-08-19| 842.48
#2013-08-20| 848.13
#2013-08-21| 844.02
#2013-08-22| 846.20
#2013-08-23| 852.10
#2013-08-26| 851.28
#2013-08-27| 835.16
#2013-08-28| 822.21
#2013-08-29| 833.97
#2013-08-30| 818.59
#2013-09-02| 837.79
#2013-09-03| 828.70
#2013-09-04| 827.15
#2013-09-05| 832.06
#2013-09-06| 836.67
#2013-09-09| 843.16
#2013-09-10| 855.00
#2013-09-11| 856.91
#2013-09-12| 854.04
#2013-09-13| 857.43
#2013-09-16| 871.42
#2013-09-17| 864.54
#2013-09-18| 856.73
#2013-09-19| 863.97
#2013-09-20| 862.50
#2013-09-23| 853.29
#2013-09-24| 848.22
#2013-09-25| 844.00
#2013-09-26| 844.32
#2013-09-27| 848.71
#2013-09-30| 852.11
#2013-10-01| 856.87
#2013-10-02| 853.06
#2013-10-03| 851.95
#2013-10-04| 845.06
#2013-10-07| 841.33
#2013-10-08| 830.57
#2013-10-09| 823.20
#2013-10-10| 841.58
#2013-10-11| 852.23
#2013-10-14| 860.14
#2013-10-15| 862.58
#2013-10-16| 862.24
#2013-10-17| 875.50
#2013-10-18| 890.56
#2013-10-21| 893.31
#2013-10-22| 897.68
#2013-10-23| 898.71
#2013-10-24| 898.31
#2013-10-25| 896.61
#2013-10-28| 889.47
#2013-10-29| 888.48
#2013-10-30| 892.54
#2013-10-31| 888.23
#2013-11-01| 879.32
#2013-11-04| 878.25
#2013-11-05| 880.38
#2013-11-06| 889.51
#2013-11-07| 886.51
#2013-11-08| 890.16
#2013-11-11| 889.86
#2013-11-12| 888.16
#2013-11-13| 876.93
#2013-11-14| 882.25
#2013-11-15| 885.26
#2013-11-18| 885.96
#2013-11-19| 887.18
#2013-11-20| 890.47
#2013-11-21| 895.03
#2013-11-22| 899.53
#2013-11-25| 912.05
#2013-11-26| 916.65
#2013-11-27| 927.78
#2013-11-28| 930.33
#2013-11-29| 933.45
#2013-12-02| 934.73
#2013-12-03| 925.16
#2013-12-04| 920.24
#2013-12-05| 919.52
#2013-12-06| 921.34
#2013-12-09| 929.50
#2013-12-10| 926.26
#2013-12-11| 926.26
#2013-12-12| 917.62
#2013-12-13| 917.76
#2013-12-16| 927.27
#2013-12-17| 920.82
#2013-12-18| 930.30
#2013-12-19| 951.63
#2013-12-20| 955.08
#2013-12-23| 968.33
#2013-12-24| 971.71
#2013-12-25| 971.71
#2013-12-26| 974.71
#2013-12-27| 987.96
#2013-12-30| 986.85
#2013-12-31| 997.10
#2014-01-01| 997.10
#2014-01-02| 985.14
#2014-01-03| 989.69
#2014-01-06| 990.19
#2014-01-07| 996.17
#2014-01-08| 995.54
#2014-01-09| 987.58
#2014-01-10|1000.00
#2014-01-13|1001.70
#2014-01-14|1007.74
#2014-01-15|1008.43
#2014-01-16|1004.14
#2014-01-17|1004.92
#2014-01-20|1004.29
#2014-01-21|1007.85
#2014-01-22|1018.00
#2014-01-23|1006.87
#2014-01-24| 977.51
#2014-01-27| 969.34
#2014-01-28| 983.07
#2014-01-29| 975.40
#2014-01-30| 972.95
#2014-01-31| 965.95
#2014-02-03| 954.25
#2014-02-04| 950.09
#2014-02-05| 954.28
#2014-02-06| 966.64
#2014-02-07| 974.81
#2014-02-10| 974.09
#2014-02-11| 993.31
#2014-02-12|1002.56
#2014-02-13|1001.61
#2014-02-14|1011.60
#2014-02-17|1017.85
#2014-02-18|1022.93
#2014-02-19|1015.05
#2014-02-20|1012.69
#2014-02-21|1016.79
#2014-02-24|1024.31
#2014-02-25|1032.89
#2014-02-26|1029.05
#2014-02-27|1039.94
#2014-02-28|1053.28
#2014-03-03|1028.00
#2014-03-04|1049.02
#2014-03-05|1042.67
#2014-03-06|1040.20
#2014-03-07|1035.32
#2014-03-10|1020.33
#2014-03-11|1024.66
#2014-03-12|1018.39
#2014-03-13|1012.11
#2014-03-14|1002.10
#2014-03-17|1012.66
#2014-03-18|1013.76
#2014-03-19|1004.99
#2014-03-20| 988.96
#2014-03-21| 989.33
#2014-03-24| 976.78
#2014-03-25| 990.34
#2014-03-26|1002.96
#2014-03-27|1000.46
#2014-03-28| 998.28
#2014-03-31| 998.43
#2014-04-01|1006.92
#2014-04-02|1006.50
#2014-04-03|1002.25
#2014-04-04|1010.68
#2014-04-07| 998.77
#2014-04-08| 991.24
#2014-04-09|1000.13
#2014-04-10|1001.32
#2014-04-11| 977.48
#2014-04-14| 963.90
#2014-04-15| 955.74
#2014-04-16| 969.74
#2014-04-17| 989.98
#2014-04-18| 988.71
#2014-04-21| 989.66
#2014-04-22|1001.24
#2014-04-23|1000.85
#2014-04-24|1004.33
#2014-04-25|1001.76
#2014-04-28| 996.88
#2014-04-29|1008.30
#2014-04-30|1014.91
#2014-05-01|1018.88
#2014-05-02|1024.20
#2014-05-05|1023.89
#2014-05-06|1033.32
#2014-05-07|1035.57
#2014-05-08|1039.41
#2014-05-09|1029.96
#2014-05-12|1042.22
#2014-05-13|1038.65
#2014-05-14|1035.31
#2014-05-15|1008.10
#2014-05-16| 993.94
#2014-05-19|1002.85
#2014-05-20|1007.23
#2014-05-21|1018.01
#2014-05-22|1028.71
#2014-05-23|1024.52
#2014-05-26|1024.80
#2014-05-27|1038.92
#2014-05-28|1032.97
#2014-05-29|1034.73
#2014-05-30|1040.91
#2014-06-02|1043.76
#2014-06-03|1036.61
#2014-06-04|1043.64
#2014-06-05|1041.89
#2014-06-06|1056.64
#2014-06-09|1054.77
#2014-06-10|1050.23
#2014-06-11|1041.69
#2014-06-12|1040.56
#2014-06-13|1025.70
#2014-06-16|1023.79
#2014-06-17|1026.36
#2014-06-18|1019.35
#2014-06-19|1034.14
#2014-06-20|1040.28
#2014-06-23|1034.92
#2014-06-24|1032.00
#2014-06-25|1029.80
#2014-06-26|1035.91
#2014-06-27|1042.29
#2014-06-30|1041.58
#2014-07-01|1047.12
#2014-07-02|1052.23
#2014-07-03|1058.95
#2014-07-04|1063.60
#2014-07-07|1050.64
#2014-07-08|1024.49
#2014-07-09|1024.30
#2014-07-10|1009.19
#2014-07-11|1009.30
#2014-07-14|1013.11
#2014-07-15|1012.53
#2014-07-16|1027.86
#2014-07-17|1018.01
#2014-07-18|1019.85
#2014-07-21|1010.76
#2014-07-22|1023.35
#2014-07-23|1023.12
#2014-07-24|1018.87
#2014-07-25|1013.15
#2014-07-28|1011.58
#2014-07-29|1008.47
#2014-07-30| 997.98
#2014-07-31| 990.29
#2014-08-01| 980.87
#2014-08-04| 970.09
#2014-08-05| 962.26
#2014-08-06| 963.26
#2014-08-07| 960.23
#2014-08-08| 952.33
#2014-08-11| 965.08
#2014-08-12| 967.81
#2014-08-13| 967.81
#2014-08-14| 971.46
#2014-08-15| 972.04
#2014-08-18| 983.78
#2014-08-19| 985.63
#2014-08-20| 982.63
#2014-08-21| 982.49
#2014-08-22| 984.68
#2014-08-25| 985.39
#2014-08-26| 994.48
#2014-08-27| 998.20
#2014-08-28| 994.54
#2014-08-29| 995.45
#2014-09-01| 998.69
#2014-09-02| 993.63
#2014-09-03| 997.57
#2014-09-04|1002.00
#2014-09-05| 994.78
#2014-09-08| 977.93
#2014-09-09| 977.38
#2014-09-10| 973.22
#2014-09-11| 976.52
#2014-09-12| 977.30
#2014-09-15| 971.07
#2014-09-16| 967.10
#2014-09-17| 978.14
#2014-09-18| 995.89
#2014-09-19| 998.17
#2014-09-22| 991.17
#2014-09-23| 980.13
#2014-09-24| 976.69
#2014-09-25| 975.84
#2014-09-26| 975.09
#2014-09-29| 984.30
#2014-09-30| 986.65
#2014-10-01| 976.22
#2014-10-02| 951.43
#2014-10-03| 963.35
#2014-10-06| 971.39
#2014-10-07| 945.93
#2014-10-08| 938.30
#2014-10-09| 930.10
#2014-10-10| 913.24
#2014-10-13| 908.10
#2014-10-14| 910.89
#2014-10-15| 900.84
#2014-10-16| 914.38
#2014-10-17| 937.25
#2014-10-20| 949.08
#2014-10-21| 963.06
#2014-10-22| 968.05
#2014-10-23| 970.19
#2014-10-24| 966.72
#2014-10-27| 976.98
#2014-10-28| 981.88
#2014-10-29| 984.64
#2014-10-30| 985.89
#2014-10-31| 995.40
#2014-11-03|1001.81
#2014-11-04| 999.45
#2014-11-05|1001.04
#2014-11-06| 991.83
#2014-11-07| 982.10
#2014-11-10| 999.91
#2014-11-11|1015.05
#2014-11-12|1004.71
#2014-11-13|1006.70
#2014-11-14|1006.68
#2014-11-17|1012.45
#2014-11-18|1013.04
#2014-11-19|1011.79
#2014-11-20|1019.74
#2014-11-21|1015.00
#2014-11-24|1016.89
#2014-11-25|1025.60
#2014-11-26|1016.14
#2014-11-27|1032.62
#2014-11-28|1046.61
#2014-12-01|1044.07
#2014-12-02|1044.73
#2014-12-03|1047.23
#2014-12-04|1051.15
#2014-12-05|1061.92
#2014-12-08|1054.17
#2014-12-09|1032.70
#2014-12-10|1033.56
#2014-12-11|1032.05
#2014-12-12|1012.69
#2014-12-15| 998.60
#2014-12-16|1019.90
#2014-12-17|1012.26
#2014-12-18|1041.06
#2014-12-19|1044.83
#2014-12-22|1055.69
#2014-12-23|1054.52
#2014-12-24|1058.64
#2014-12-25|1058.64
#2014-12-26|1059.46
#2014-12-29|1057.37
#2014-12-30|1055.48
#2014-12-31|1062.47
#2015-01-01|1062.47
#2015-01-02|1044.51
#2015-01-05|1028.53
#2015-01-06|1006.91
#2015-01-07|1005.49
#2015-01-08|1022.65
#2015-01-09|1018.44
#2015-01-12|1031.86
#2015-01-13|1046.03
#2015-01-14|1035.23
#2015-01-15|1033.33
#2015-01-16|1028.39
#2015-01-19|1041.20
#2015-01-20|1048.06
#2015-01-21|1051.87
#2015-01-22|1070.22
#2015-01-23|1073.62
#2015-01-26|1079.93
#2015-01-27|1090.61
#2015-01-28|1086.49
#2015-01-29|1084.48
#2015-01-30|1076.15
#2015-02-02|1067.17
#2015-02-03|1070.82
#2015-02-04|1081.54
#2015-02-05|1083.50
#2015-02-06|1075.68
#2015-02-09|1068.41
#2015-02-10|1084.27
#2015-02-11|1085.51
#2015-02-12|1092.97
#2015-02-13|1087.61
#2015-02-16|1085.23
#2015-02-17|1080.03
#2015-02-18|1091.97
#2015-02-19|1098.14
#2015-02-20|1090.47
#2015-02-23|1109.08
#2015-02-24|1109.96
#2015-02-25|1114.11
#2015-02-26|1115.33
#2015-02-27|1121.32
#2015-03-02|1120.82
#2015-03-03|1111.47
#2015-03-04|1111.52
#2015-03-05|1114.16
#2015-03-06|1103.49
#2015-03-09|1100.61
#2015-03-10|1086.08
#2015-03-11|1079.57
#2015-03-12|1091.84
#2015-03-13|1091.11
#2015-03-16|1103.93
#2015-03-17|1100.73
#2015-03-18|1106.25
#2015-03-19|1114.09
#2015-03-20|1133.12
#2015-03-23|1124.26
#2015-03-24|1125.08
#2015-03-25|1116.02
#2015-03-26|1090.08
#2015-03-27|1108.43
#2015-03-30|1111.55
#2015-03-31|1109.50
#2015-04-01|1104.90
#2015-04-02|1113.24
#2015-04-03|1119.52
#2015-04-06|1124.32
#2015-04-07|1125.64
#2015-04-08|1122.93
#2015-04-09|1130.93
#2015-04-10|1134.92
#2015-04-13|1128.46
#2015-04-14|1130.15
#2015-04-15|1118.00
#2015-04-16|1114.21
#2015-04-17|1110.21
#2015-04-20|1117.05
#2015-04-21|1131.84
#2015-04-22|1137.48
#2015-04-23|1132.62
#2015-04-24|1137.10
#2015-04-27|1151.75
#2015-04-28|1138.47
#2015-04-29|1135.03
#2015-04-30|1130.76
#2015-05-01|1118.20
#2015-05-04|1113.75
#2015-05-05|1100.88
#2015-05-06|1106.38
#2015-05-07|1121.06
#2015-05-08|1167.18
#2015-05-11|1171.27
#2015-05-12|1154.99
#2015-05-13|1148.38
#2015-05-14|1161.23
#2015-05-15|1178.65
#2015-05-18|1171.20
#2015-05-19|1167.68
#2015-05-20|1167.12
#2015-05-21|1164.82
#2015-05-22|1146.68
#2015-05-25|1143.83
#2015-05-26|1138.13
#2015-05-27|1150.59
#2015-05-28|1146.85
#2015-05-29|1130.21
#2015-06-01|1133.22
#2015-06-02|1128.84
#2015-06-03|1131.69
#2015-06-04|1124.04
#2015-06-05|1105.64
#2015-06-08|1104.07
#2015-06-09|1107.47
#2015-06-10|1131.37
#2015-06-11|1130.28
#2015-06-12|1129.19
#2015-06-15|1116.75
#2015-06-16|1121.84
#2015-06-17|1121.14
#2015-06-18|1138.35
#2015-06-19|1145.60
#2015-06-22|1160.21
#2015-06-23|1153.81
#2015-06-24|1152.51
#2015-06-25|1149.37
#2015-06-26|1144.24
#2015-06-29|1118.61
#2015-06-30|1104.97
#2015-07-01|1119.39
#2015-07-02|1110.19
#2015-07-03|1103.13
#2015-07-06|1105.00
#2015-07-07|1086.28
#2015-07-08|1087.73
#2015-07-09|1105.04
#2015-07-10|1133.97
#2015-07-13|1152.46
#2015-07-14|1157.90
#2015-07-15|1161.56
#2015-07-16|1167.80
#2015-07-17|1174.31
#2015-07-20|1173.50
#2015-07-21|1160.16
#2015-07-22|1164.68
#2015-07-23|1155.43
#2015-07-24|1138.53
#2015-07-27|1123.93
#2015-07-28|1133.89
#2015-07-29|1125.39
#2015-07-30|1123.19
#2015-07-31|1125.85
#2015-08-03|1122.77
#2015-08-04|1124.48
#2015-08-05|1130.31
#2015-08-06|1120.69
#2015-08-07|1114.22
#2015-08-10|1125.58
#2015-08-11|1115.38
#2015-08-12|1102.65
#2015-08-13|1114.71
#2015-08-14|1119.12
#2015-08-17|1116.76
#2015-08-18|1123.88
#2015-08-19|1108.12
#2015-08-20|1099.17
#2015-08-21|1072.13
#2015-08-24|1046.32
#2015-08-25|1079.29
#2015-08-26|1057.10
#2015-08-27|1065.24
#2015-08-28|1067.85
#2015-08-31|1069.69
#2015-09-01|1046.49
#2015-09-02|1050.26
#2015-09-03|1064.81
#2015-09-04|1047.41
#2015-09-07|1054.83
#2015-09-08|1065.58
#2015-09-09|1077.46
#2015-09-10|1075.75
#2015-09-11|1069.63
#2015-09-14|1066.94
#2015-09-15|1062.03
#2015-09-16|1083.40
#2015-09-17|1091.24
#2015-09-18|1088.12
#2015-09-21|1079.30
#2015-09-22|1041.67
#2015-09-23|1053.35
#2015-09-24|1049.76
#2015-09-25|1066.91
#2015-09-28|1044.90
#2015-09-29|1026.30
#2015-09-30|1055.37
#2015-10-01|1056.07
#2015-10-02|1055.30
#2015-10-05|1073.77
#2015-10-06|1076.47
#2015-10-07|1059.35
#2015-10-08|1068.52
#2015-10-09|1070.08
#2015-10-12|1070.36
#2015-10-13|1058.68
#2015-10-14|1057.39
#2015-10-15|1070.52
#2015-10-16|1072.63
#2015-10-19|1087.14
#2015-10-20|1098.58
#2015-10-21|1102.86
#2015-10-22|1100.81
#2015-10-23|1108.65
#2015-10-26|1109.84
#2015-10-27|1101.99
#2015-10-28|1113.08
#2015-10-29|1115.62
#2015-10-30|1126.72
#2015-11-02|1110.96
#2015-11-03|1108.95
#2015-11-04|1098.43
#2015-11-05|1091.96
#2015-11-06|1095.86
#2015-11-09|1080.35
#2015-11-10|1075.86
#2015-11-11|1089.54
#2015-11-12|1071.68
#2015-11-13|1059.11
#2015-11-16|1049.16
#2015-11-17|1068.63
#2015-11-18|1062.87
#2015-11-19|1084.15
#2015-11-20|1076.57
#2015-11-23|1061.61
#2015-11-24|1041.87
#2015-11-25|1062.56
#2015-11-26|1079.39
#2015-11-27|1077.09
#2015-11-30|1090.62
#2015-12-01|1104.84
#2015-12-02|1113.85
#2015-12-03|1107.67
#2015-12-04|1112.84
#2015-12-07|1116.08
#2015-12-08|1093.21
#2015-12-09|1095.90
#2015-12-10|1093.14
#2015-12-11|1086.74
#2015-12-14|1076.00
#2015-12-15|1097.99
#2015-12-16|1098.87
#2015-12-17|1096.31
#2015-12-18|1085.13
#2015-12-21|1094.02
#2015-12-22|1092.05
#2015-12-23|1109.21
#2015-12-24|1115.01
#2015-12-25|1115.01
#2015-12-28|1112.03
#2015-12-29|1123.22
#2015-12-30|1126.30
#2015-12-31|1110.41
#2016-01-01|1110.41
#2016-01-04|1079.72
#2016-01-05|1085.19
#2016-01-06|1070.52
#2016-01-07|1047.76
#2016-01-08|1049.85
#2016-01-11|1056.29
#2016-01-12|1051.15
#2016-01-13|1048.54
#2016-01-14|1012.44
#2016-01-15| 994.64
#2016-01-18| 993.79
#2016-01-19|1000.73
#2016-01-20| 975.99
#2016-01-21| 971.30
#2016-01-22|1002.58
#2016-01-25| 998.22
#2016-01-26| 999.33
#2016-01-27|1013.26
#2016-01-28|1008.07
#2016-01-29|1012.65
#2016-02-01|1033.74
#2016-02-02|1016.19
#2016-02-03|1012.29
#2016-02-04|1022.49
#2016-02-05|1007.96
#2016-02-08| 964.36
#2016-02-09| 984.59
#2016-02-10| 997.46
#2016-02-11| 966.16
#2016-02-12| 984.02
#2016-02-15|1000.74
#2016-02-16|1001.88
#2016-02-17|1029.20
#2016-02-18|1032.02
#2016-02-19|1027.61
#2016-02-22|1025.28
#2016-02-23|1021.80
#2016-02-24|1000.37
#2016-02-25|1027.18
#2016-02-26|1026.05
#2016-02-29|1044.93
#2016-03-01|1056.43
#2016-03-02|1053.72
#2016-03-03|1037.78
#2016-03-04|1048.28
#2016-03-07|1034.54
#2016-03-08|1028.44
#2016-03-09|1025.50
#2016-03-10|1019.64
#2016-03-11|1046.36
#2016-03-14|1051.69
#2016-03-15|1034.21
#2016-03-16|1036.43
#2016-03-17|1060.02
#2016-03-18|1071.22
#2016-03-21|1062.74
#2016-03-22|1040.57
#2016-03-23|1030.70
#2016-03-24|1027.18
#2016-03-25|1027.18
#2016-03-28|1035.35
#2016-03-29|1042.12
#2016-03-30|1069.58
#2016-03-31|1067.93
#2016-04-01|1057.18
#2016-04-04|1065.56
#2016-04-05|1046.98
#2016-04-06|1050.64
#2016-04-07|1044.67
#2016-04-08|1045.25
#2016-04-11|1057.55
#2016-04-12|1052.09
#2016-04-13|1055.71
#2016-04-14|1057.23
#2016-04-15|1051.71
#2016-04-18|1061.07
#2016-04-19|1070.12
#2016-04-20|1067.77
#2016-04-21|1048.59
#2016-04-22|1037.88
#2016-04-25|1046.30
#2016-04-26|1056.97
#2016-04-27|1069.82
#2016-04-28|1065.54
#2016-04-29|1049.29
#2016-05-02|1051.01
#2016-05-03|1037.76
#2016-05-04|1034.70
#2016-05-05|1033.95
#2016-05-06|1033.29
#2016-05-09|1046.92
#2016-05-10|1060.04
#2016-05-11|1052.53
#2016-05-12|1057.83
#2016-05-13|1045.30
#2016-05-16|1048.39
#2016-05-17|1054.80
#2016-05-18|1075.14
#2016-05-19|1054.03
#2016-05-20|1069.94
#2016-05-23|1068.86
#2016-05-24|1092.86
#2016-05-25|1105.16
#2016-05-26|1094.17
#2016-05-27|1094.50
#2016-05-30|1094.98
#2016-05-31|1084.07
#2016-06-01|1066.67
#2016-06-02|1071.84
#2016-06-03|1082.03
#2016-06-06|1080.00
#2016-06-07|1086.19
#2016-06-08|1076.51
#2016-06-09|1068.39
#2016-06-10|1039.23
#2016-06-13|1027.98
#2016-06-14| 993.71
#2016-06-15|1009.91
#2016-06-16| 988.64
#2016-06-17|1023.83
#2016-06-20|1087.48
#2016-06-21|1083.89
#2016-06-22|1084.63
#2016-06-23|1111.04
#2016-06-24| 986.09
#2016-06-27| 896.24
#2016-06-28| 919.21
#2016-06-29| 964.74
#2016-06-30| 956.65
#2016-07-01| 968.84
#2016-07-04| 960.28
#2016-07-05| 939.59
#2016-07-06| 917.53
#2016-07-07| 934.73
#2016-07-08| 944.14
#2016-07-11| 963.88
#2016-07-12| 987.49
#2016-07-13| 990.35
#2016-07-14| 996.39
#2016-07-15| 984.62
#2016-07-18| 994.37
#2016-07-19| 983.10
#2016-07-20| 992.27
#2016-07-21| 993.40
#2016-07-22| 987.38
#2016-07-25| 996.81
#2016-07-26| 996.93
#2016-07-27| 997.97
#2016-07-28| 989.88
#2016-07-29|1005.39
#2016-08-01| 997.86
#2016-08-02| 998.32
#2016-08-03| 994.86
#2016-08-04| 992.90
#2016-08-05|1002.55
#2016-08-08| 997.26
#2016-08-09|1003.57
#2016-08-10|1005.37
#2016-08-11|1014.91
#2016-08-12|1021.11
#2016-08-15|1015.88
#2016-08-16|1009.78
#2016-08-17|1012.05
#2016-08-18|1030.66
#2016-08-19|1026.00
#2016-08-22|1032.72
#2016-08-23|1042.00
#2016-08-24|1040.56
#2016-08-25|1029.25
#2016-08-26|1031.41
#2016-08-29|1021.33
#2016-08-30|1018.66
#2016-08-31|1013.53
#2016-09-01|1035.80
#2016-09-02|1047.91
#2016-09-05|1042.10
#2016-09-06|1046.66
#2016-09-07|1041.91
#2016-09-08|1040.98
#2016-09-09|1016.84
#2016-09-12|1011.06
#2016-09-13|1007.31
#2016-09-14|1008.43
#2016-09-15|1023.84
#2016-09-16|1015.54
#2016-09-19|1017.79
#2016-09-20|1009.75
#2016-09-21|1001.88
#2016-09-22|1018.56
#2016-09-23|1009.57
#2016-09-26| 989.00
#2016-09-27| 999.40
#2016-09-28|1008.36
#2016-09-29|1002.77
#2016-09-30|1006.78
#2016-10-03|1010.60
#2016-10-04|1013.35
#2016-10-05| 992.87
#2016-10-06| 974.88
#2016-10-07| 952.88
#2016-10-10| 946.05
#2016-10-11| 942.64
#2016-10-12| 929.46
#2016-10-13| 932.88
#2016-10-14| 937.44
#2016-10-17| 924.58
#2016-10-18| 943.92
#2016-10-19| 950.34
#2016-10-20| 945.89
#2016-10-21| 936.36
#2016-10-24| 935.67
#2016-10-25| 924.22
#2016-10-26| 928.82
#2016-10-27| 921.33
#2016-10-28| 937.69
#2016-10-31| 944.96
#2016-11-01| 942.65
#2016-11-02| 944.64
#2016-11-03| 950.12
#2016-11-04| 936.88
#2016-11-07| 937.90
#2016-11-08| 943.12
#2016-11-09| 940.85
#2016-11-10| 923.21
#2016-11-11| 928.76
#2016-11-14| 921.02
#2016-11-15| 932.86
#2016-11-16| 931.03
#2016-11-17| 938.26
#2016-11-18| 941.98
#2016-11-21| 949.72
#2016-11-22| 935.21
#2016-11-23| 938.78
#2016-11-24| 946.42
#2016-11-25| 948.43
#2016-11-28| 942.82
#2016-11-29| 957.24
#2016-11-30| 939.58
#2016-12-01| 930.61
#2016-12-02| 930.90
#2016-12-05| 933.19
#2016-12-06| 931.77
#2016-12-07| 943.28
#2016-12-08| 947.62
#2016-12-09| 953.90
#2016-12-12| 944.20
#2016-12-13| 962.86
#2016-12-14| 962.53
#2016-12-15| 962.44
#2016-12-16| 965.88
#2016-12-19| 965.03
#2016-12-20| 966.41
#2016-12-21| 967.59
#2016-12-22| 970.14
#2016-12-23| 972.34
#2016-12-26| 972.34
#2016-12-27| 972.42
#2016-12-28| 968.18
#2016-12-29| 969.91
#2016-12-30| 988.18
#2017-01-02| 988.18
#2017-01-03| 974.38
#2017-01-04| 982.44
#2017-01-05|1000.58
#2017-01-06| 990.94
#2017-01-09| 976.84
#2017-01-10| 995.05
#2017-01-11| 982.66
#2017-01-12| 992.72
#2017-01-13| 994.21
#2017-01-16| 981.40
#2017-01-17| 994.25
#2017-01-18|1003.54
#2017-01-19| 995.41
#2017-01-20| 995.67
#2017-01-23|1005.17
#2017-01-24|1002.43
#2017-01-25|1014.36
#2017-01-26|1006.81
#2017-01-27|1014.00
#2017-01-30|1002.99
#2017-01-31|1001.78
#2017-02-01|1006.14
#2017-02-02|1010.54
#2017-02-03|1014.16
#2017-02-06|1002.10
#2017-02-07|1005.05
#2017-02-08|1021.29
#2017-02-09|1019.87
#2017-02-10|1017.87
#2017-02-13|1021.31
#2017-02-14|1015.82
#2017-02-15|1014.99
#2017-02-16|1023.65
#2017-02-17|1025.76
#2017-02-20|1030.99
#2017-02-21|1026.37
#2017-02-22|1020.84
#2017-02-23|1029.34
#2017-02-24|1030.31
#2017-02-27|1031.41
#2017-02-28|1039.83
#2017-03-01|1036.95
#2017-03-02|1035.40
#2017-03-03|1026.58
#2017-03-06|1025.82
#2017-03-07|1017.82
#2017-03-08|1021.45
#2017-03-09|1033.05
#2017-03-10|1037.38
#2017-03-13|1042.79
#2017-03-14|1037.78
#2017-03-15|1042.42
#2017-03-16|1052.46
#2017-03-17|1058.16
#2017-03-20|1056.92
#2017-03-21|1063.29
#2017-03-22|1047.23
#2017-03-23|1061.24
#2017-03-24|1062.18
#2017-03-27|1063.36
#2017-03-28|1062.62
#2017-03-29|1050.73
#2017-03-30|1060.13
#2017-03-31|1061.59
#2017-04-03|1055.26
#2017-04-04|1053.65
#2017-04-05|1059.11
#2017-04-06|1060.66
#2017-04-07|1058.95
#2017-04-10|1060.97
#2017-04-11|1072.85
#2017-04-12|1079.39
#2017-04-13|1085.26
#2017-04-14|1085.26
#2017-04-17|1091.85
#2017-04-18|1087.81
#2017-04-19|1090.00
#2017-04-20|1100.66
#2017-04-21|1097.28
#2017-04-24|1120.75
#2017-04-25|1117.44
#2017-04-26|1126.59
#2017-04-27|1131.62
#2017-04-28|1142.98
#2017-05-01|1142.19
#2017-05-02|1147.37
#2017-05-03|1143.32
#2017-05-04|1149.29
#2017-05-05|1157.82
#2017-05-08|1164.15
#2017-05-09|1171.94
#2017-05-10|1172.99
#2017-05-11|1159.69
#2017-05-12|1162.49
#2017-05-15|1162.95
#2017-05-16|1166.35
#2017-05-17|1170.12
#2017-05-18|1174.02
#2017-05-19|1180.43
#2017-05-22|1197.37
#2017-05-23|1188.63
#2017-05-24|1193.93
#2017-05-25|1201.99
#2017-05-26|1195.28
#2017-05-29|1200.09
#2017-05-30|1202.63
#2017-05-31|1213.21
#2017-06-01|1221.59
#2017-06-02|1227.74
#2017-06-05|1215.00
#2017-06-06|1206.65
#2017-06-07|1209.85
#2017-06-08|1202.26
#2017-06-09|1187.62
#2017-06-12|1171.62
#2017-06-13|1189.20
#2017-06-14|1199.65
#2017-06-15|1178.30
#2017-06-16|1193.08
#2017-06-19|1192.54
#2017-06-20|1181.53
#2017-06-21|1190.95
#2017-06-22|1185.54
#2017-06-23|1194.64
#2017-06-26|1202.05
#2017-06-27|1190.34
#2017-06-28|1204.25
#2017-06-29|1194.42
#2017-06-30|1195.11
#2017-07-03|1183.84
#2017-07-04|1183.57
#2017-07-05|1184.80
#2017-07-06|1176.10
#2017-07-07|1177.52
#2017-07-10|1176.04
#2017-07-11|1159.66
#2017-07-12|1178.52
#2017-07-13|1182.89
#2017-07-14|1191.56
#2017-07-17|1198.55
#2017-07-18|1191.35
#2017-07-19|1194.63
#2017-07-20|1189.49
#2017-07-21|1180.48
#2017-07-24|1172.53
#2017-07-25|1179.00
#2017-07-26|1187.92
#2017-07-27|1189.45
#2017-07-28|1183.59
#2017-07-31|1189.16
#2017-08-01|1203.02
#2017-08-02|1198.25
#2017-08-03|1198.78
#2017-08-04|1204.31
#2017-08-07|1200.41
#2017-08-08|1184.23
#2017-08-09|1180.57
#2017-08-10|1171.32
#2017-08-11|1167.64
#2017-08-14|1180.75
#2017-08-15|1182.80
#2017-08-16|1192.31
#2017-08-17|1183.59
#2017-08-18|1162.80
#2017-08-21|1168.94
#2017-08-22|1172.42
#2017-08-23|1158.00
#2017-08-24|1156.22
#2017-08-25|1157.85
#2017-08-28|1162.39
#2017-08-29|1152.51
#2017-08-30|1149.23
#2017-08-31|1163.70
#2017-09-01|1173.27
#2017-09-04|1166.94
#2017-09-05|1163.82
#2017-09-06|1158.73
#2017-09-07|1169.74
#2017-09-08|1172.32
#2017-09-11|1185.70
#2017-09-12|1185.64
#2017-09-13|1182.21
#2017-09-14|1178.17
#2017-09-15|1180.51
#2017-09-18|1185.86
#2017-09-19|1182.99
#2017-09-20|1187.32
#2017-09-21|1168.52
#2017-09-22|1176.97
#2017-09-25|1173.32
#2017-09-26|1168.59
#2017-09-27|1167.90
#2017-09-28|1171.48
#2017-09-29|1175.53
#2017-10-02|1176.14
#2017-10-03|1179.38
#2017-10-04|1187.06
#2017-10-05|1181.72
#2017-10-06|1180.01
#2017-10-09|1183.03
#2017-10-10|1192.92
#2017-10-11|1200.52
#2017-10-12|1207.84
#2017-10-13|1212.29
#2017-10-16|1204.26
#2017-10-17|1189.85
#2017-10-18|1199.64
#2017-10-19|1193.94
#2017-10-20|1187.57
#2017-10-23|1187.24
#2017-10-24|1171.20
#2017-10-25|1181.66
#2017-10-26|1187.41
#2017-10-27|1183.95
#2017-10-30|1194.18
#2017-10-31|1207.27
#2017-11-01|1203.96
#2017-11-02|1183.32
#2017-11-03|1189.13
#2017-11-06|1193.91
#2017-11-07|1185.50
#2017-11-08|1178.77
#2017-11-09|1181.20
#2017-11-10|1185.49
#2017-11-13|1176.38
#2017-11-14|1174.70
#2017-11-15|1167.80
#2017-11-16|1187.34
#2017-11-17|1179.63
#2017-11-20|1183.90
#2017-11-21|1172.74
#2017-11-22|1169.86
#2017-11-23|1169.65
#2017-11-24|1176.83
#2017-11-27|1180.25
#2017-11-28|1178.48
#2017-11-29|1181.88
#2017-11-30|1184.11
#2017-12-01|1181.63
#2017-12-04|1196.26
#2017-12-05|1195.58
#2017-12-06|1196.20
#2017-12-07|1190.27
#2017-12-08|1199.89
#2017-12-11|1198.96
#2017-12-12|1193.00
#2017-12-13|1204.91
#2017-12-14|1202.90
#2017-12-15|1200.72
#2017-12-18|1211.17
#2017-12-19|1222.61
#2017-12-20|1225.09
#2017-12-21|1227.34
#2017-12-22|1229.93
#2017-12-25|1229.93
#2017-12-26|1229.89
#2017-12-27|1233.69
#2017-12-28|1239.41
#2017-12-29|1257.54
#2018-01-01|1257.54
#2018-01-02|1262.73
#2018-01-03|1249.96
#2018-01-04|1252.73
#2018-01-05|1256.08
#2018-01-08|1247.81
#2018-01-09|1247.47
#2018-01-10|1242.26
#2018-01-11|1243.67
#2018-01-12|1263.39
#2018-01-15|1265.54
#2018-01-16|1265.81
#2018-01-17|1259.49
#2018-01-18|1267.91
#2018-01-19|1281.23
#2018-01-22|1282.81
#2018-01-23|1299.14
#2018-01-24|1299.34
#2018-01-25|1293.25
#2018-01-26|1293.21
#2018-01-29|1281.52
#2018-01-30|1278.89
#2018-01-31|1285.17
#2018-02-01|1287.40
#2018-02-02|1262.57
#2018-02-05|1243.70
#2018-02-06|1213.36
#2018-02-07|1228.27
#2018-02-08|1241.77
#2018-02-09|1219.92
#2018-02-12|1230.96
#2018-02-13|1239.32
#2018-02-14|1260.58
#2018-02-15|1275.90
#2018-02-16|1276.68
#2018-02-19|1275.09
#2018-02-20|1278.07
#2018-02-21|1283.14
#2018-02-22|1272.21
#2018-02-23|1257.92
#2018-02-26|1269.58
#2018-02-27|1267.31
#2018-02-28|1255.65
#2018-03-01|1243.05
#2018-03-02|1229.68
#2018-03-05|1238.74
#2018-03-06|1239.90
#2018-03-07|1238.57
#2018-03-08|1254.29
#2018-03-09|1257.19
#2018-03-12|1263.54
#2018-03-13|1261.06
#2018-03-14|1251.16
#2018-03-15|1248.81
#2018-03-16|1250.54
#2018-03-19|1261.01
#2018-03-20|1259.01
#2018-03-21|1244.50
#2018-03-22|1236.30
#2018-03-23|1224.58
#2018-03-26|1219.82
#2018-03-27|1229.49
#2018-03-28|1221.83
#2018-03-29|1215.30
#2018-03-30|1215.30
#2018-04-02|1217.47
#2018-04-03|1204.06
#2018-04-04|1204.06
#2018-04-05|1219.96
#2018-04-06|1225.78
#2018-04-09|1236.27
#2018-04-10|1244.49
#2018-04-11|1234.41
#2018-04-12|1235.22
#2018-04-13|1236.56
#2018-04-16|1251.89
#2018-04-17|1255.49
#2018-04-18|1258.00
#2018-04-19|1267.31
#2018-04-20|1254.70
#2018-04-23|1250.78
#2018-04-24|1240.48
#2018-04-25|1235.15
#2018-04-26|1249.11
#2018-04-27|1254.22
#2018-04-30|1256.29
#2018-05-01|1251.08
#2018-05-02|1246.79
#2018-05-03|1232.01
#2018-05-04|1242.49
#2018-05-07|1247.23
#2018-05-08|1261.39
#2018-05-09|1246.97
#2018-05-10|1243.86
#2018-05-11|1248.98
#2018-05-14|1269.10
#2018-05-15|1265.75
#2018-05-16|1271.91
#2018-05-17|1283.42
#2018-05-18|1286.30
#2018-05-21|1293.95
#2018-05-22|1299.99
#2018-05-23|1280.42
#2018-05-24|1287.29
#2018-05-25|1300.86
#2018-05-28|1299.49
#2018-05-29|1278.75
#2018-05-30|1281.08
#2018-05-31|1282.33
#2018-06-01|1280.15
#2018-06-04|1295.34
#2018-06-05|1273.92
#2018-06-06|1286.06
#2018-06-07|1268.57
#2018-06-08|1267.75
#2018-06-11|1277.30
#2018-06-12|1273.02
#2018-06-13|1283.95
#2018-06-14|1291.08
#2018-06-15|1276.65
#2018-06-18|1272.14
#2018-06-19|1261.12
#2018-06-20|1268.68
#2018-06-21|1266.81
#2018-06-22|1281.35
#2018-06-25|1241.35
#2018-06-26|1224.90
#2018-06-27|1236.83
#2018-06-28|1226.61
#2018-06-29|1234.59
#2018-07-02|1215.50
#2018-07-03|1229.28
#2018-07-04|1224.10
#2018-07-05|1224.48
#2018-07-06|1233.26
#2018-07-09|1238.05
#2018-07-10|1241.43
#2018-07-11|1234.23
#2018-07-12|1252.69
#2018-07-13|1253.88
#2018-07-16|1255.78
#2018-07-17|1255.80
#2018-07-18|1252.02
#2018-07-19|1241.73
#2018-07-20|1250.20
#2018-07-23|1242.59
#2018-07-24|1245.17
#2018-07-25|1230.32
#2018-07-26|1226.78
#2018-07-27|1232.88
#2018-07-30|1237.95
#2018-07-31|1244.01
#2018-08-01|1234.26
#2018-08-02|1215.89
#2018-08-03|1216.48
#2018-08-06|1210.46
#2018-08-07|1211.86
#2018-08-08|1212.02
#2018-08-09|1218.01
#2018-08-10|1203.43
#2018-08-13|1195.46
#2018-08-14|1190.52
#2018-08-15|1173.55
#2018-08-16|1194.83
#2018-08-17|1203.31
#2018-08-20|1216.43
#2018-08-21|1218.93
#2018-08-22|1223.61
#2018-08-23|1211.96
#2018-08-24|1220.30
#2018-08-27|1223.29
#2018-08-28|1228.97
#2018-08-29|1234.52
#2018-08-30|1229.13
#2018-08-31|1239.87
#2018-09-03|1238.79
#2018-09-04|1229.81
#2018-09-05|1234.01
#2018-09-06|1223.04
#2018-09-07|1217.71
#2018-09-10|1224.68
#2018-09-11|1220.21
#2018-09-12|1231.95
#2018-09-13|1233.35
#2018-09-14|1240.21
#2018-09-17|1252.91
#2018-09-18|1252.28
#2018-09-19|1248.33
#2018-09-20|1258.86
#2018-09-21|1257.42
#2018-09-24|1255.86
#2018-09-25|1258.07
#2018-09-26|1267.01
#2018-09-27|1252.01
#2018-09-28|1249.64
#2018-10-01|1247.56
#2018-10-02|1232.85
#2018-10-03|1228.37
#2018-10-04|1203.56
#2018-10-05|1191.96
#2018-10-08|1190.42
#2018-10-09|1184.34
#2018-10-10|1165.86
#2018-10-11|1156.02
#2018-10-12|1154.29
#2018-10-15|1157.70
#2018-10-16|1209.05
#2018-10-17|1182.75
#2018-10-18|1175.84
#2018-10-19|1155.66
#2018-10-22|1139.36
#2018-10-23|1124.05
#2018-10-24|1123.04
#2018-10-25|1134.48
#2018-10-26|1128.85
#2018-10-29|1140.39
#2018-10-30|1133.59
#2018-10-31|1150.41
#2018-11-01|1189.57
#2018-11-02|1190.67
#2018-11-05|1181.37
#2018-11-06|1178.12
#2018-11-07|1191.07
#2018-11-08|1188.74
#2018-11-09|1186.07
#2018-11-12|1163.51
#2018-11-13|1193.15
#2018-11-14|1206.16
#2018-11-15|1177.38
#2018-11-16|1184.14
#2018-11-19|1185.14
#2018-11-20|1187.66
#2018-11-21|1201.69
#2018-11-22|1206.59
#2018-11-23|1214.54
#2018-11-26|1223.63
#2018-11-27|1208.15
#2018-11-28|1195.00
#2018-11-29|1199.38
#2018-11-30|1188.67
#2018-12-03|1200.40
#2018-12-04|1181.68
#2018-12-05|1177.79
#2018-12-06|1154.23
#2018-12-07|1161.96
#2018-12-10|1120.44
#2018-12-11|1133.37
#2018-12-12|1153.52
#2018-12-13|1153.91
#2018-12-14|1154.87
#2018-12-17|1142.55
#2018-12-18|1145.01
#2018-12-19|1147.35
#2018-12-20|1118.35
#2018-12-21|1118.58
#2018-12-24|1114.38
#2018-12-25|1114.38
#2018-12-26|1110.44
#2018-12-27|1100.88
#2018-12-28|1127.36
#2018-12-31|1138.26
#2019-01-01|1138.26
#2019-01-02|1123.68
#2019-01-03|1108.49
#2019-01-04|1137.27
#2019-01-07|1155.66
#2019-01-08|1168.45
#2019-01-09|1176.51
#2019-01-10|1178.85
#2019-01-11|1185.48
#2019-01-14|1181.90
#2019-01-15|1169.88
#2019-01-16|1166.59
#2019-01-17|1173.48
#2019-01-18|1185.67
#2019-01-21|1186.86
#2019-01-22|1195.68
#2019-01-23|1203.00
#2019-01-24|1201.47
#2019-01-25|1198.01
#2019-01-28|1197.15
#2019-01-29|1208.64
#2019-01-30|1221.24
#2019-01-31|1222.07
#2019-02-01|1222.12
#2019-02-04|1230.45
#2019-02-05|1237.65
#2019-02-06|1241.37
#2019-02-07|1243.46
#2019-02-08|1230.56
#2019-02-11|1230.65
#2019-02-12|1223.27
#2019-02-13|1240.06
#2019-02-14|1226.69
#2019-02-15|1233.43
#2019-02-18|1232.53
#2019-02-19|1239.14
#2019-02-20|1252.16
#2019-02-21|1251.39
#2019-02-22|1247.44
#2019-02-25|1249.45
#2019-02-26|1256.91
#2019-02-27|1244.12
#2019-02-28|1238.36
#2019-03-01|1248.83
#2019-03-04|1229.54
#2019-03-05|1235.37
#2019-03-06|1237.20
#2019-03-07|1214.49
#2019-03-08|1190.81
#2019-03-11|1204.13
#2019-03-12|1203.04
#2019-03-13|1218.60
#2019-03-14|1231.40
#2019-03-15|1247.55
#2019-03-18|1241.83
#2019-03-19|1249.14
#2019-03-20|1231.38
#2019-03-21|1226.31
#2019-03-22|1220.37
#2019-03-25|1217.08
#2019-03-26|1206.92
#2019-03-27|1206.78
#2019-03-28|1202.09
#2019-03-29|1212.71
#2019-04-01|1215.29
#2019-04-02|1219.73
#2019-04-03|1244.13
#2019-04-04|1232.80
#2019-04-05|1232.22
#2019-04-08|1226.62
#2019-04-09|1218.25
#2019-04-10|1223.35
#2019-04-11|1234.49
#2019-04-12|1243.23
#2019-04-15|1240.12
#2019-04-16|1238.46
#2019-04-17|1241.87
#2019-04-18|1237.93
#2019-04-19|1237.93
#2019-04-22|1234.89
#2019-04-23|1229.54
#2019-04-24|1232.21
#2019-04-25|1228.89
#2019-04-26|1238.35
#2019-04-29|1233.14
#2019-04-30|1228.02
#2019-05-01|1244.44
#2019-05-02|1224.56
#2019-05-03|1228.60
#2019-05-06|1226.07
#2019-05-07|1208.01
#2019-05-08|1197.73
#2019-05-09|1186.18
#2019-05-10|1189.69
#2019-05-13|1183.23
#2019-05-14|1185.99
#2019-05-15|1194.46
#2019-05-16|1190.08
#2019-05-17|1196.17
#2019-05-20|1184.04
#2019-05-21|1186.67
#2019-05-22|1173.65
#2019-05-23|1176.00
#2019-05-24|1177.35
#2019-05-27|1176.19
#2019-05-28|1178.06
#2019-05-29|1151.94
#2019-05-30|1162.69
#2019-05-31|1158.02
#2019-06-03|1157.95
#2019-06-04|1163.92
#2019-06-05|1176.09
#2019-06-06|1182.91
#2019-06-07|1199.91
#2019-06-10|1202.09
#2019-06-11|1201.51
#2019-06-12|1199.34
#2019-06-13|1201.62
#2019-06-14|1203.02
#2019-06-17|1192.86
#2019-06-18|1192.40
#2019-06-19|1195.01
#2019-06-20|1181.51
#2019-06-21|1172.24
#2019-06-24|1180.11
#2019-06-25|1173.29
#2019-06-26|1175.64
#2019-06-27|1181.12
#2019-06-28|1203.77
#2019-07-01|1209.58
#2019-07-02|1207.31
#2019-07-03|1229.09
#2019-07-04|1233.54
#2019-07-05|1220.39
#2019-07-08|1216.76
#2019-07-09|1210.93
#2019-07-10|1210.84
#2019-07-11|1214.47
#2019-07-12|1222.90
#2019-07-15|1230.56
#2019-07-16|1233.88
#2019-07-17|1226.79
#2019-07-18|1228.15
#2019-07-19|1235.88
#2019-07-22|1225.70
#2019-07-23|1222.39
#2019-07-24|1227.23
#2019-07-25|1236.55
#2019-07-26|1233.05
#2019-07-29|1233.10
#2019-07-30|1217.05
#2019-07-31|1223.11
#2019-08-01|1215.71
#2019-08-02|1193.35
#2019-08-05|1170.26
#2019-08-06|1164.90
#2019-08-07|1185.26
#2019-08-08|1195.21
#2019-08-09|1187.92
#2019-08-12|1186.71
#2019-08-13|1176.20
#2019-08-14|1152.88
#2019-08-15|1146.31
#2019-08-16|1161.91
#2019-08-19|1176.03
#2019-08-20|1173.64
#2019-08-21|1185.72
#2019-08-22|1189.26
#2019-08-23|1189.43
#2019-08-26|1184.39
#2019-08-27|1197.30
#2019-08-28|1189.68
#2019-08-29|1194.35
#2019-08-30|1193.35
#2019-09-02|1197.87
#2019-09-03|1199.49
#2019-09-04|1216.15
#2019-09-05|1218.21
#2019-09-06|1223.69
#2019-09-09|1210.75
#2019-09-10|1212.16
#2019-09-11|1233.54
#2019-09-12|1223.54
#2019-09-13|1236.72
#2019-09-16|1219.61
#2019-09-17|1234.03
#2019-09-18|1236.50
#2019-09-19|1249.20
#2019-09-20|1247.54
#2019-09-23|1241.61
#2019-09-24|1256.59
#2019-09-25|1237.87
#2019-09-26|1231.08
#2019-09-27|1246.66
#2019-09-30|1239.94
#2019-10-01|1223.21
#2019-10-02|1207.74
#2019-10-03|1203.01
#2019-10-04|1212.11
#2019-10-07|1219.33
#2019-10-08|1188.70
#2019-10-09|1193.41
#2019-10-10|1200.24
#2019-10-11|1253.70
#2019-10-14|1236.96
#2019-10-15|1255.98
#2019-10-16|1252.24
#2019-10-17|1254.94
#2019-10-18|1249.11
#2019-10-21|1267.54
#2019-10-22|1255.43
#2019-10-23|1260.72
#2019-10-24|1265.55
#2019-10-25|1270.72
#2019-10-28|1279.19
#2019-10-29|1288.53
#2019-10-30|1282.08
#2019-10-31|1300.33
#2019-11-01|1308.13
#2019-11-04|1294.83
#2019-11-05|1293.54
#2019-11-06|1300.34
#2019-11-07|1302.34
#2019-11-08|1291.82
#2019-11-11|1299.64
#2019-11-12|1304.41
#2019-11-13|1304.02
#2019-11-14|1295.66
#2019-11-15|1308.19
#2019-11-18|1314.99
#2019-11-19|1321.69
#2019-11-20|1305.82
#2019-11-21|1306.74
#2019-11-22|1317.59
#2019-11-25|1346.61
#2019-11-26|1307.25
#2019-11-27|1305.49
#2019-11-28|1310.14
#2019-11-29|1309.03
#2019-12-02|1298.90
#2019-12-03|1277.52
#2019-12-04|1298.68
#2019-12-05|1298.12
#2019-12-06|1314.08
#2019-12-09|1307.29
#2019-12-10|1301.07
#2019-12-11|1305.74
#2019-12-12|1309.00
#2019-12-13|1373.22
#2019-12-16|1394.57
#2019-12-17|1365.24
#2019-12-18|1360.11
#2019-12-19|1355.78
#2019-12-20|1371.70
#2019-12-23|1365.56
#2019-12-24|1379.21
#2019-12-25|1379.21
#2019-12-26|1383.10
#2019-12-27|1388.23
#2019-12-30|1388.41
#2019-12-31|1397.06
#2020-01-01|1397.06
#2020-01-02|1405.93
#2020-01-03|1379.79
#2020-01-06|1366.36
#2020-01-07|1366.96
#2020-01-08|1375.03
#2020-01-09|1378.16
#2020-01-10|1389.54
#2020-01-13|1383.08
#2020-01-14|1392.92
#2020-01-15|1402.33
#2020-01-16|1393.93
#2020-01-17|1399.38
#2020-01-20|1385.89
#2020-01-21|1384.84
#2020-01-22|1385.06
#2020-01-23|1352.63
#2020-01-24|1358.63
#2020-01-27|1321.25
#2020-01-28|1335.28
#2020-01-29|1342.17
#2020-01-30|1326.58
#2020-01-31|1321.64
#2020-02-03|1313.88
#2020-02-04|1331.81
#2020-02-05|1346.31
#2020-02-06|1353.90
#2020-02-07|1341.94
#2020-02-10|1344.58
#2020-02-11|1361.63
#2020-02-12|1377.49
#2020-02-13|1364.03
#2020-02-14|1354.22
#2020-02-17|1355.45
#2020-02-18|1358.66
#2020-02-19|1366.14
#2020-02-20|1358.47
#2020-02-21|1360.83
#2020-02-24|1281.72
#2020-02-25|1264.48
#2020-02-26|1239.08
#2020-02-27|1177.09
#2020-02-28|1130.24
#2020-03-02|1103.34
#2020-03-03|1124.76
#2020-03-04|1099.75
#2020-03-05|1075.00
#2020-03-06|1061.15
#2020-03-09|1001.08
#2020-03-10| 973.38
#2020-03-11| 924.99
#2020-03-12| 783.18
#2020-03-13| 751.27
#2020-03-16| 663.59
#2020-03-17| 607.84
#2020-03-18| 547.13
#2020-03-19| 555.20
#2020-03-20| 609.90
#2020-03-23| 554.21
#2020-03-24| 629.35
#2020-03-25| 674.08
#2020-03-26| 746.85
#2020-03-27| 706.13
#2020-03-30| 698.97
#2020-03-31| 741.78
#2020-04-01| 682.17
#2020-04-02| 644.46
#2020-04-03| 631.63
#2020-04-06| 680.98
#2020-04-07| 737.05
#2020-04-08| 765.28
#2020-04-09| 806.95
#2020-04-10| 806.95
#2020-04-13| 809.21
#2020-04-14| 765.51
#2020-04-15| 737.28
#2020-04-16| 743.58
#2020-04-17| 797.48
#2020-04-20| 788.96
#2020-04-21| 757.52
#2020-04-22| 772.81
#2020-04-23| 786.72
#2020-04-24| 755.09
#2020-04-27| 794.60
#2020-04-28| 805.66
#2020-04-29| 855.19
#2020-04-30| 827.75
#2020-05-01| 798.10
#2020-05-04| 766.84
#2020-05-05| 784.96
#2020-05-06| 770.83
#2020-05-07| 775.95
#2020-05-08| 786.53
#2020-05-11| 771.43
#2020-05-12| 760.78
#2020-05-13| 713.14
#2020-05-14| 703.95
#2020-05-15| 703.77
#2020-05-18| 754.84
#2020-05-19| 755.46
#2020-05-20| 762.16
#2020-05-21| 752.91
#2020-05-22| 751.42
#2020-05-25| 751.82
#2020-05-26| 803.80
#2020-05-27| 813.00
#2020-05-28| 830.26
#2020-05-29| 789.24
#2020-06-01| 819.94
#2020-06-02| 842.33
#2020-06-03| 881.33
#2020-06-04| 881.58
#2020-06-05| 933.17
#2020-06-08| 922.96
#2020-06-09| 893.42
#2020-06-10| 869.37
#2020-06-11| 816.30
#2020-06-12| 816.04
#2020-06-15| 804.09
#2020-06-16| 816.20
#2020-06-17| 810.14
#2020-06-18| 819.22
#2020-06-19| 825.25
#2020-06-22| 821.66
#2020-06-23| 826.32
#2020-06-24| 781.81
#2020-06-25| 758.91
#2020-06-26| 759.17
#2020-06-29| 760.46
#2020-06-30| 758.27
#2020-07-01| 772.42
#2020-07-02| 788.99
#2020-07-03| 789.95
#2020-07-06| 805.40
#2020-07-07| 794.33
#2020-07-08| 783.23
#2020-07-09| 772.33
#2020-07-10| 788.11
#2020-07-13| 804.10
#2020-07-14| 781.18
#2020-07-15| 837.58
#2020-07-16| 820.43
#2020-07-17| 808.52
#2020-07-20| 801.24
#2020-07-21| 818.26
#2020-07-22| 810.20
#2020-07-23| 800.37
#2020-07-24| 797.83
#2020-07-27| 781.21
#2020-07-28| 788.44
#2020-07-29| 787.60
#2020-07-30| 785.91
#2020-07-31| 768.02
#2020-08-03| 779.36
#2020-08-04| 793.51
#2020-08-05| 833.37
#2020-08-06| 836.75
#2020-08-07| 836.38
#2020-08-10| 845.04
#2020-08-11| 886.41
#2020-08-12| 880.14
#2020-08-13| 881.94
#2020-08-14| 861.69
#2020-08-17| 851.35
#2020-08-18| 852.11
#2020-08-19| 852.19
#2020-08-20| 835.93
#2020-08-21| 856.92
#2020-08-24| 857.02
#2020-08-25| 867.90
#2020-08-26| 881.54
#2020-08-27| 901.41
#2020-08-28| 913.96
#2020-08-31| 917.97
#2020-09-01| 892.15
#2020-09-02| 892.83
#2020-09-03| 906.29
#2020-09-04| 895.83
#2020-09-07| 900.14
#2020-09-08| 881.95
#2020-09-09| 870.96
#2020-09-10| 878.35
#2020-09-11| 866.16
#2020-09-14| 872.02
#2020-09-15| 879.66
#2020-09-16| 886.62
#2020-09-17| 883.64
#2020-09-18| 849.88
#2020-09-21| 800.70
#2020-09-22| 786.52
#2020-09-23| 810.28
#2020-09-24| 793.91
#2020-09-25| 833.24
#2020-09-28| 847.29
#2020-09-29| 845.18
#2020-09-30| 843.45
#2020-10-01| 840.57
#2020-10-02| 843.20
#2020-10-05| 862.29
#2020-10-06| 889.13
#2020-10-07| 887.96
#2020-10-08| 896.05
#2020-10-09| 916.93
#2020-10-12| 907.92
#2020-10-13| 899.24
#2020-10-14| 900.14
#2020-10-15| 880.23
#2020-10-16| 893.68
#2020-10-19| 895.06
#2020-10-20| 907.73
#2020-10-21| 889.76
#2020-10-22| 902.02
#2020-10-23| 905.54
#2020-10-26| 871.48
#2020-10-27| 858.13
#2020-10-28| 840.09
#2020-10-29| 856.84
#2020-10-30| 870.19
#2020-11-02| 859.54
#2020-11-03| 882.42
#2020-11-04| 908.46
#2020-11-05| 931.29
#2020-11-06| 931.12
#2020-11-09| 990.79
#2020-11-10| 989.72
#2020-11-11|1015.37
#2020-11-12|1010.83
#2020-11-13|1010.71
#2020-11-16|1040.51
#2020-11-17|1029.86
#2020-11-18|1042.19
#2020-11-19|1019.91
#2020-11-20|1026.14
#2020-11-23|1038.98
#2020-11-24|1080.01
#2020-11-25|1088.76
#2020-11-26|1096.20
#2020-11-27|1090.76
#2020-11-30|1069.34
#2020-12-01|1087.93
#2020-12-02|1086.25
#2020-12-03|1147.54
#2020-12-04|1156.38
#2020-12-07|1139.74
#2020-12-08|1118.92
#2020-12-09|1129.69
#2020-12-10|1113.91
#2020-12-11|1104.81
#2020-12-14|1120.00
#2020-12-15|1134.50
#2020-12-16|1157.02
#2020-12-17|1168.43
#2020-12-18|1133.47
#2020-12-21|1094.63
#2020-12-22|1104.32
#2020-12-23|1160.04
#2020-12-24|1156.63
#2020-12-25|1156.63
#2020-12-28|1148.81
#2020-12-29|1166.13
#2020-12-30|1178.56
#2020-12-31|1160.43
#2021-01-01|1160.43
#2021-01-04|1182.27
#2021-01-05|1185.42
#2021-01-06|1223.37
#2021-01-07|1214.24
#2021-01-08|1217.65
#2021-01-11|1185.57
#2021-01-12|1210.68
#2021-01-13|1190.72
#2021-01-14|1207.58
#2021-01-15|1197.28
#2021-01-18|1185.63
#2021-01-19|1156.15
#2021-01-20|1166.99
#2021-01-21|1172.28
#2021-01-22|1150.42
#2021-01-25|1115.41
#2021-01-26|1116.23
#2021-01-27|1093.52
#2021-01-28|1107.29
#2021-01-29|1090.01
#2021-02-01|1105.96
#2021-02-02|1137.50
#2021-02-03|1131.16
#2021-02-04|1150.72
#2021-02-05|1178.54
#2021-02-08|1184.22
#2021-02-09|1177.64
#2021-02-10|1166.95
#2021-02-11|1172.63
#2021-02-12|1173.11
#2021-02-15|1216.53
#2021-02-16|1217.53
#2021-02-17|1194.59
#2021-02-18|1194.23
#2021-02-19|1218.76
#2021-02-22|1272.65
#2021-02-23|1266.77
#2021-02-24|1286.94
#2021-02-25|1274.99
#2021-02-26|1254.48
#2021-03-01|1294.39
#2021-03-02|1281.26
#2021-03-03|1336.85
#2021-03-04|1340.63
#2021-03-05|1272.81
#2021-03-08|1294.67
#2021-03-09|1321.29
#2021-03-10|1313.50
#2021-03-11|1357.43
#2021-03-12|1348.76
#2021-03-15|1389.26
#2021-03-16|1393.33
#2021-03-17|1385.26
#2021-03-18|1395.47
#2021-03-19|1369.40
#2021-03-22|1351.45
#2021-03-23|1311.90
#2021-03-24|1321.65
#2021-03-25|1316.81
#2021-03-26|1340.57
#2021-03-29|1309.25
#2021-03-30|1324.04
#2021-03-31|1314.04
#2021-04-01|1338.06
#2021-04-02|1338.06
#2021-04-05|1345.08
#2021-04-06|1366.64
#2021-04-07|1359.21
#2021-04-08|1344.26
#2021-04-09|1329.13
#2021-04-12|1314.89
#2021-04-13|1317.76
#2021-04-14|1344.32
#2021-04-15|1346.15
#2021-04-16|1364.13
#2021-04-19|1361.81
#2021-04-20|1302.28
#2021-04-21|1312.02
#2021-04-22|1326.83
#2021-04-23|1337.22
#2021-04-26|1365.98
#2021-04-27|1365.90
#2021-04-28|1368.57
#2021-04-29|1351.13
#2021-04-30|1328.01
#2021-05-03|1335.88
#2021-05-04|1305.29
#2021-05-05|1321.65
#2021-05-06|1319.42
#2021-05-07|1347.89
#2021-05-10|1323.74
#2021-05-11|1263.93
#2021-05-12|1236.03
#2021-05-13|1226.10
#2021-05-14|1251.11
#2021-05-17|1226.13
#2021-05-18|1243.21
#2021-05-19|1217.32
#2021-05-20|1234.26
#2021-05-21|1249.12
#2021-05-24|1271.07
#2021-05-25|1280.86
#2021-05-26|1294.79
#2021-05-27|1294.21
#2021-05-28|1289.21
#2021-05-31|1292.53
#2021-06-01|1302.81
#2021-06-02|1303.55
#2021-06-03|1274.99
#2021-06-04|1288.93
#2021-06-07|1293.35
#2021-06-08|1325.11
#2021-06-09|1335.38
#2021-06-10|1319.66
#2021-06-11|1333.01
#2021-06-14|1309.09
#2021-06-15|1295.50
#2021-06-16|1320.98
#2021-06-17|1315.91
#2021-06-18|1287.17
#2021-06-21|1299.70
#2021-06-22|1309.27
#2021-06-23|1306.28
#2021-06-24|1318.71
#2021-06-25|1285.35
#2021-06-28|1236.67
#2021-06-29|1229.53
#2021-06-30|1220.27
#2021-07-01|1247.13
#2021-07-02|1250.57
#2021-07-05|1282.60
#2021-07-06|1273.37
#2021-07-07|1243.98
#2021-07-08|1222.04
#2021-07-09|1244.79
#2021-07-12|1220.46
#2021-07-13|1202.26
#2021-07-14|1192.42
#2021-07-15|1165.31
#2021-07-16|1169.82
#2021-07-19|1117.68
#2021-07-20|1117.84
#2021-07-21|1169.87
#2021-07-22|1200.89
#2021-07-23|1198.06
#2021-07-26|1210.64
#2021-07-27|1206.57
#2021-07-28|1225.98
#2021-07-29|1234.00
#2021-07-30|1199.58
#2021-08-02|1213.30
#2021-08-03|1188.47
#2021-08-04|1212.54
#2021-08-05|1242.50
#2021-08-06|1237.15
#2021-08-09|1233.97
#2021-08-10|1264.62
#2021-08-11|1273.61
#2021-08-12|1254.84
#2021-08-13|1261.57
#2021-08-16|1243.36
#2021-08-17|1216.34
#2021-08-18|1217.11
#2021-08-19|1195.29
#2021-08-20|1192.70
#2021-08-23|1206.83
#2021-08-24|1236.24
#2021-08-25|1255.78
#2021-08-26|1243.03
#2021-08-27|1247.00
#2021-08-30|1248.27
#2021-08-31|1242.09
#2021-09-01|1257.25
#2021-09-02|1262.11
#2021-09-03|1262.12
#2021-09-06|1260.82
#2021-09-07|1260.78
#2021-09-08|1242.59
#2021-09-09|1247.61
#2021-09-10|1236.37
#2021-09-13|1231.52
#2021-09-14|1233.05
#2021-09-15|1205.79
#2021-09-16|1239.31
#2021-09-17|1262.24
#2021-09-20|1248.82
#2021-09-21|1312.82
#2021-09-22|1351.05
#2021-09-23|1335.42
#2021-09-24|1325.02
#2021-09-27|1347.30
#2021-09-28|1306.18
#2021-09-29|1305.25
#2021-09-30|1273.59
#2021-10-01|1310.86
#2021-10-04|1296.00
#2021-10-05|1300.76
#2021-10-06|1260.59
#2021-10-07|1273.33
#2021-10-08|1276.88
#2021-10-11|1272.91
#2021-10-12|1251.20
#2021-10-13|1256.08
#2021-10-14|1270.22
#2021-10-15|1306.22
#2021-10-18|1281.56
#2021-10-19|1282.90
#2021-10-20|1262.76
#2021-10-21|1259.72
#2021-10-22|1249.57
#2021-10-25|1244.49
#2021-10-26|1263.07
#2021-10-27|1255.08
#2021-10-28|1263.23
#2021-10-29|1248.45
#2021-11-01|1262.00
#2021-11-02|1217.14
#2021-11-03|1222.43
#2021-11-04|1208.19
#2021-11-05|1234.66
#2021-11-08|1221.98
#2021-11-09|1208.66
#2021-11-10|1198.19
#2021-11-11|1178.03
#2021-11-12|1162.27
#2021-11-15|1155.88
#2021-11-16|1143.09
#2021-11-17|1126.27
#2021-11-18|1121.19
#2021-11-19|1101.84
#2021-11-22|1089.97
#2021-11-23|1082.08
#2021-11-24|1068.48
#2021-11-25|1082.48
#2021-11-26| 989.77
#2021-11-29| 994.60
#2021-11-30| 965.61
#2021-12-01|1002.38
#2021-12-02| 989.84
#2021-12-03| 976.87
#2021-12-06|1024.88
#2021-12-07|1036.95
#2021-12-08|1043.83
#2021-12-09|1024.28
#2021-12-10|1012.34
#2021-12-13| 975.42
#2021-12-14| 981.62
#2021-12-15| 960.02
#2021-12-16| 975.12
#2021-12-17| 994.58
#2021-12-20| 984.31
#2021-12-21|1018.08
#2021-12-22|1040.54
#2021-12-23|1061.09
#2021-12-24|1064.57
#2021-12-27|1065.09
#2021-12-28|1065.65
#2021-12-29|1059.91
#2021-12-30|1077.73
#2021-12-31|1080.35
#2022-01-03|1072.61
#2022-01-04|1120.46
#2022-01-05|1133.37
#2022-01-06|1113.00
#2022-01-07|1112.06
#2022-01-10|1111.47
#2022-01-11|1127.18
#2022-01-12|1131.95
#2022-01-13|1140.07
#2022-01-14|1125.21
#2022-01-17|1126.15
#2022-01-18|1105.09
#2022-01-19|1110.18
#2022-01-20|1129.16
#2022-01-21|1088.74
#2022-01-24|1029.51
#2022-01-25|1031.48
#2022-01-26|1061.31
#2022-01-27|1051.01
#2022-01-28|1051.10
#2022-01-31|1067.51
#2022-02-01|1096.36
#2022-02-02|1089.08
#2022-02-03|1069.79
#2022-02-04|1056.18
#2022-02-07|1083.83
#2022-02-08|1100.34
#2022-02-09|1132.09
#2022-02-10|1153.62
#2022-02-11|1155.10
#2022-02-14|1121.07
#2022-02-15|1136.74
#2022-02-16|1141.09
#2022-02-17|1126.38
#2022-02-18|1091.09
#2022-02-21|1076.08
#2022-02-22|1090.22
#2022-02-23|1074.03
#2022-02-24|1003.51
#2022-02-25|1056.74
#2022-02-28|1061.91
#2022-03-01| 964.25
#2022-03-02| 970.33
#2022-03-03| 925.04
#2022-03-04| 862.82
#2022-03-07| 835.61
#2022-03-08| 830.67
#2022-03-09| 908.66
#2022-03-10| 886.11
#2022-03-11| 912.67
#2022-03-14| 907.39
#2022-03-15| 920.36
#2022-03-16| 961.22
#2022-03-17| 969.28
#2022-03-18| 987.20
#2022-03-21| 966.98
#2022-03-22| 976.51
#2022-03-23| 952.39
#2022-03-24| 943.40
#2022-03-25| 947.97
#2022-03-28| 945.86
#2022-03-29| 991.26
#2022-03-30| 971.75
#2022-03-31| 966.86
#2022-04-01| 957.72
#2022-04-04| 972.52
#2022-04-05| 967.26
#2022-04-06| 930.02
#2022-04-07| 912.73
#2022-04-08| 907.14
#2022-04-11| 920.71
#2022-04-12| 913.71
#2022-04-13| 920.71
#2022-04-14| 951.39
#2022-04-15| 951.39
#2022-04-18| 949.42
#2022-04-19| 942.01
#2022-04-20| 950.04
#2022-04-21| 958.75
#2022-04-22| 918.78
#2022-04-25| 897.67
#2022-04-26| 880.60
#2022-04-27| 867.71
#2022-04-28| 882.86
#2022-04-29| 891.91
#2022-05-02| 889.46
#2022-05-03| 895.70
#2022-05-04| 892.00
#2022-05-05| 859.41
#2022-05-06| 839.66
#2022-05-09| 792.84
#2022-05-10| 793.42
#2022-05-11| 822.32
#2022-05-12| 804.05
#2022-05-13| 830.79
#2022-05-16| 827.94
#2022-05-17| 848.37
#2022-05-18| 841.12
#2022-05-19| 838.00
#2022-05-20| 857.79
#2022-05-23| 875.93
#2022-05-24| 845.26
#2022-05-25| 860.02
#2022-05-26| 882.96
#2022-05-27| 897.04
#2022-05-30| 914.73
#2022-05-31| 899.48
#2022-06-01| 868.77
#2022-06-02| 872.07
#2022-06-03| 870.54
#2022-06-06| 871.86
#2022-06-07| 871.08
#2022-06-08| 867.63
#2022-06-09| 859.91
#2022-06-10| 814.06
#2022-06-13| 755.92
#2022-06-14| 747.10
#2022-06-15| 774.77
#2022-06-16| 751.26
#2022-06-17| 752.10
#2022-06-20| 779.47
#2022-06-21| 775.08
#2022-06-22| 768.22
#2022-06-23| 754.24
#2022-06-24| 779.10
#2022-06-27| 783.59
#2022-06-28| 774.64
#2022-06-29| 747.30
#2022-06-30| 730.64
#2022-07-01| 728.76
#2022-07-04| 725.14
#2022-07-05| 693.19
#2022-07-06| 707.02
#2022-07-07| 710.84
#2022-07-08| 717.86
#2022-07-11| 689.35
#2022-07-12| 700.13
#2022-07-13| 694.27
#2022-07-14| 688.62
#2022-07-15| 706.47
#2022-07-18| 728.00
#2022-07-19| 735.61
#2022-07-20| 741.76
#2022-07-21| 732.12
#2022-07-22| 749.67
#2022-07-25| 738.32
#2022-07-26| 728.59
#2022-07-27| 755.15
#2022-07-28| 759.81
#2022-07-29| 766.45
#2022-08-01| 775.38
#2022-08-02| 763.01
#2022-08-03| 772.53
#2022-08-04| 792.81
#2022-08-05| 783.62
#2022-08-08| 802.41
#2022-08-09| 781.62
#2022-08-10| 821.34
#2022-08-11| 824.45
#2022-08-12| 858.87
#2022-08-15| 863.75
#2022-08-16| 866.74
#2022-08-17| 849.97
#2022-08-18| 851.87
#2022-08-19| 819.69
#2022-08-22| 800.77
#2022-08-23| 807.94
#2022-08-24| 810.12
#2022-08-25| 809.88
#2022-08-26| 785.06
#2022-08-29| 778.47
#2022-08-30| 774.29
#2022-08-31| 780.16
#2022-09-01| 741.69
#2022-09-02| 763.24
#2022-09-05| 746.48
#2022-09-06| 751.55
#2022-09-07| 753.21
#2022-09-08| 751.47
#2022-09-09| 768.12
#2022-09-12| 800.43
#2022-09-13| 773.92
#2022-09-14| 766.93
#2022-09-15| 772.14
#2022-09-16| 750.99
#2022-09-19| 749.28
#2022-09-20| 748.47
#2022-09-21| 727.29
#2022-09-22| 699.79
#2022-09-23| 665.65
#2022-09-26| 671.80
#2022-09-27| 676.67
#2022-09-28| 679.81
#2022-09-29| 670.98
#2022-09-30| 678.09
#2022-10-03| 678.91
#2022-10-04| 734.59
#2022-10-05| 712.41
#2022-10-06| 714.30
#2022-10-07| 702.47
#2022-10-10| 692.77
#2022-10-11| 685.92
#2022-10-12| 680.88
#2022-10-13| 714.80
#2022-10-14| 725.50
#2022-10-17| 757.41
#2022-10-18| 760.11
#2022-10-19| 741.65
#2022-10-20| 752.80
#2022-10-21| 733.19
#2022-10-24| 753.36
#2022-10-25| 788.00
#2022-10-26| 803.25
#2022-10-27| 808.57
#2022-10-28| 795.13
#2022-10-31| 805.75
#2022-11-01| 807.97
#2022-11-02| 807.50
#2022-11-03| 776.06
#2022-11-04| 795.66
#2022-11-07| 817.49
#2022-11-08| 829.60
#2022-11-09| 803.24
#2022-11-10| 843.81
#2022-11-11| 855.09
#2022-11-14| 845.42
#2022-11-15| 856.35
#2022-11-16| 835.95
#2022-11-17| 825.51
#2022-11-18| 851.60
#2022-11-21| 833.22
#2022-11-22| 851.17
#2022-11-23| 877.25
#2022-11-24| 889.04
#2022-11-25| 886.27
#2022-11-28| 882.66
#2022-11-29| 877.70
#2022-11-30| 881.00
#2022-12-01| 904.35
#2022-12-02| 899.51
#2022-12-05| 895.89
#2022-12-06| 891.15
#2022-12-07| 883.78
#2022-12-08| 892.48
#2022-12-09| 911.08
#2022-12-12| 907.37
#2022-12-13| 927.43
#2022-12-14| 916.81
#2022-12-15| 889.03
#2022-12-16| 867.86
#2022-12-19| 862.21
#2022-12-20| 861.07
#2022-12-21| 872.63
#2022-12-22| 857.47
#2022-12-23| 857.26
#2022-12-26| 857.26
#2022-12-27| 854.24
#2022-12-28| 851.23
#2022-12-29| 855.37
#2022-12-30| 844.54
#2023-01-02| 844.54
#2023-01-03| 862.75
#2023-01-04| 888.82
#2023-01-05| 882.80
#2023-01-06| 912.82
#2023-01-09| 949.28
#2023-01-10| 943.23
#2023-01-11| 949.07
#2023-01-12| 970.72
#2023-01-13| 979.81
#2023-01-16| 981.55
#2023-01-17| 978.75
#2023-01-18| 989.83
#2023-01-19| 992.47
#2023-01-20|1012.87
#2023-01-23|1018.22
#2023-01-24|1032.46
#2023-01-25|1028.38
#2023-01-26|1028.21
#2023-01-27|1022.60
#2023-01-30|1019.65
#2023-01-31|1010.47
#2023-02-01|1015.05
#2023-02-02|1056.24
#2023-02-03|1037.72
#2023-02-06|1013.75
#2023-02-07|1001.40
#2023-02-08|1016.56
#2023-02-09| 995.93
#2023-02-10| 955.16
#2023-02-13| 970.73
#2023-02-14| 983.61
#2023-02-15| 994.67
#2023-02-16|1006.31
#2023-02-17|1011.69
#2023-02-20|1009.44
#2023-02-21|1015.72
#2023-02-22| 998.55
#2023-02-23|1010.22
#2023-02-24| 965.85
#2023-02-27| 994.93
#2023-02-28| 993.48
#2023-03-01| 986.60
#2023-03-02| 979.36
#2023-03-03| 986.28
#2023-03-06|1012.77
#2023-03-07|1007.30
#2023-03-08| 997.85
#2023-03-09| 995.14
#2023-03-10| 996.26
#2023-03-13| 965.61
#2023-03-14| 988.43
#2023-03-15| 926.52
#2023-03-16| 959.38
#2023-03-17| 945.37
#2023-03-20| 966.12
#2023-03-21| 992.27
#2023-03-22| 984.90
#2023-03-23| 987.16
#2023-03-24| 958.55
#2023-03-27| 972.16
#2023-03-28| 977.77
#2023-03-29| 994.37
#2023-03-30|1023.99
#2023-03-31|1030.80
#2023-04-03|1026.55
#2023-04-04|1031.05
#2023-04-05|1019.93
#2023-04-06|1039.11
#2023-04-07|1039.11
#2023-04-10|1032.80
#2023-04-11|1057.57
#2023-04-12|1039.12
#2023-04-13|1056.15
#2023-04-14|1049.43
#2023-04-17|1060.44
#2023-04-18|1090.47
#2023-04-19|1097.67
#2023-04-20|1090.07
#2023-04-21|1096.34
#2023-04-24|1097.48
#2023-04-25|1102.62
#2023-04-26|1109.16
#2023-04-27|1096.20
#2023-04-28|1118.02
#2023-05-01|1113.70
#2023-05-02|1108.15
#2023-05-03|1109.41
#2023-05-04|1099.56
#2023-05-05|1108.40
#2023-05-08|1109.58
#2023-05-09|1128.46
#2023-05-10|1121.08
#2023-05-11|1115.94
#2023-05-12|1104.85
#2023-05-15|1120.75
#2023-05-16|1121.22
#2023-05-17|1128.10
#2023-05-18|1123.82
#2023-05-19|1127.65
#2023-05-22|1138.82
#2023-05-23|1124.20
#2023-05-24|1086.26
#2023-05-25|1092.17
#2023-05-26|1098.89
#2023-05-29|1100.72
#2023-05-30|1094.29
#2023-05-31|1081.06
#2023-06-01|1096.06
#2023-06-02|1106.73
#2023-06-05|1092.96
#2023-06-06|1088.11
#2023-06-07|1089.45
#2023-06-08|1095.96
#2023-06-09|1097.23
#2023-06-12|1103.99
#2023-06-13|1128.90
#2023-06-14|1115.64
#2023-06-15|1123.71
#2023-06-16|1143.40
#2023-06-19|1141.50
#2023-06-20|1137.99
#2023-06-21|1131.02
#2023-06-22|1121.27
#2023-06-23|1094.41
#2023-06-26|1088.72
#2023-06-27|1105.55
#2023-06-28|1109.92
#2023-06-29|1101.43
#2023-06-30|1124.14
#2023-07-03|1117.42
#2023-07-04|1122.21
#2023-07-05|1107.47
#2023-07-06|1061.29
#2023-07-07|1082.79
#2023-07-10|1101.36
#2023-07-11|1119.24
#2023-07-12|1140.76
#2023-07-13|1157.47
#2023-07-14|1154.56
#2023-07-17|1132.38
#2023-07-18|1136.76
#2023-07-19|1138.90
#2023-07-20|1122.23
#2023-07-21|1123.52
#2023-07-24|1113.25
#2023-07-25|1102.02
#2023-07-26|1119.61
#2023-07-27|1137.24
#2023-07-28|1147.76
#2023-07-31|1160.46
#2023-08-01|1140.07
#2023-08-02|1110.00
#2023-08-03|1103.91
#2023-08-04|1132.40
#2023-08-07|1135.33
#2023-08-08|1126.05
#2023-08-09|1113.59
#2023-08-10|1132.87
#2023-08-11|1105.24
#2023-08-14|1088.90
#2023-08-15|1088.37
#2023-08-16|1080.26
#2023-08-17|1059.78
#2023-08-18|1047.90
#2023-08-21|1049.10
#2023-08-22|1058.84
#2023-08-23|1068.80
#2023-08-24|1057.31
#2023-08-25|1047.70
#2023-08-28|1049.74
#2023-08-29|1071.54
#2023-08-30|1077.85
#2023-08-31|1079.27
#2023-09-01|1074.49
#2023-09-04|1079.61
#2023-09-05|1068.72
#2023-09-06|1052.12
#2023-09-07|1049.47
#2023-09-08|1066.99
#2023-09-11|1072.39
#2023-09-12|1069.28
#2023-09-13|1067.03
#2023-09-14|1076.07
#2023-09-15|1087.04
#2023-09-18|1068.24
#2023-09-19|1062.52
#2023-09-20|1072.09
#2023-09-21|1035.83
#2023-09-22|1026.05
#2023-09-25| 984.32
#2023-09-26| 985.33
#2023-09-27| 980.52
#2023-09-28| 982.68
#2023-09-29| 977.44
#2023-10-02| 969.81
#2023-10-03| 959.17
#2023-10-04| 953.20
#2023-10-05| 966.96
#2023-10-06| 973.54
#2023-10-09| 947.58
#2023-10-10| 988.67
#2023-10-11| 995.60
#2023-10-12| 979.86
#2023-10-13| 951.49
#2023-10-16| 968.36
#2023-10-17| 970.95
#2023-10-18| 960.41
#2023-10-19| 944.75
#2023-10-20| 920.46
#2023-10-23| 942.60
#2023-10-24| 946.39
#2023-10-25| 938.65
#2023-10-26| 926.64
#2023-10-27| 934.68
#2023-10-30| 942.78
#2023-10-31| 939.73
#2023-11-01| 953.24
#2023-11-02| 956.33
#2023-11-03| 988.21
#2023-11-06| 987.32
#2023-11-07| 978.85
#2023-11-08| 988.12
#2023-11-09| 946.11
#2023-11-10| 928.19
#2023-11-13| 940.56
#2023-11-14| 969.27
#2023-11-15| 972.24
#2023-11-16| 955.29
#2023-11-17| 975.28
#2023-11-20| 992.84
#2023-11-21| 978.58
#2023-11-22| 990.17
#2023-11-23| 976.33
#2023-11-24| 975.11
#2023-11-27| 964.83
#2023-11-28| 970.87
#2023-11-29| 963.72
#2023-11-30| 957.05
#2023-12-01| 975.98
#2023-12-04| 969.96
#2023-12-05| 976.13
#2023-12-06| 999.02
#2023-12-07| 995.12
#2023-12-08|1011.48
#2023-12-11|1016.14
#2023-12-12|1020.14
#2023-12-13|1012.32
#2023-12-14|1065.08
#2023-12-15|1064.24
#2023-12-18|1065.58
#2023-12-19|1097.75
#2023-12-20|1106.22
#2023-12-21|1098.28
#2023-12-22|1097.19
#2023-12-25|1097.19
#2023-12-26|1096.24
#2023-12-27|1104.33
#2023-12-28|1094.69
#2023-12-29|1095.80
#2024-01-01|1095.80
#2024-01-02|1078.78
#2024-01-03|1066.83
#2024-01-04|1067.29
#2024-01-05|1067.37
#2024-01-08|1075.68
#2024-01-09|1061.50
#2024-01-10|1050.25
#2024-01-11|1043.12
#2024-01-12|1050.54
#2024-01-15|1060.55
#2024-01-16|1053.57
#2024-01-17|1042.58
#2024-01-18|1122.16
#2024-01-19|1131.61
#2024-01-22|1142.42
#2024-01-23|1135.56
#2024-01-24|1163.46
#2024-01-25|1161.88
#2024-01-26|1176.33
#2024-01-29|1165.94
#2024-01-30|1162.18
#2024-01-31|1169.54
#2024-02-01|1162.92
#2024-02-02|1166.54
#2024-02-05|1160.95
#2024-02-06|1167.69
#2024-02-07|1167.76
#2024-02-08|1169.18
#2024-02-09|1181.71
#2024-02-12|1181.36
#2024-02-13|1151.52
#2024-02-14|1152.81
#2024-02-15|1170.20
#2024-02-16|1178.06
#2024-02-19|1177.46
#2024-02-20|1193.05
#2024-02-21|1183.18
#2024-02-22|1198.49
#2024-02-23|1212.69
#2024-02-26|1211.12
#2024-02-27|1224.65
#2024-02-28|1209.52
#2024-02-29|1197.28
#2024-03-01|1190.26
#2024-03-04|1174.07
#2024-03-05|1178.75
#2024-03-06|1192.79
#2024-03-07|1189.20
#2024-03-08|1187.74
#2024-03-11|1182.54
#2024-03-12|1201.88
#2024-03-13|1206.58
#2024-03-14|1191.52
#2024-03-15|1185.46
#2024-03-18|1173.77
#2024-03-19|1175.21
#2024-03-20|1175.83
#2024-03-21|1191.14
#2024-03-22|1188.65
#2024-03-25|1194.27
#2024-03-26|1196.04
#2024-03-27|1154.48
#2024-03-28|1163.75
#2024-03-29|1163.75
#2024-04-01|1157.30
#2024-04-02|1135.97
#2024-04-03|1144.14
#2024-04-04|1153.96
#2024-04-05|1144.74
#2024-04-08|1150.44
#2024-04-09|1147.68
#2024-04-10|1144.16
#2024-04-11|1120.59
#2024-04-12|1101.25
#2024-04-15|1095.75
#2024-04-16|1084.69
#2024-04-17|1081.63
#2024-04-18|1092.20
#2024-04-19|1092.84
#2024-04-22|1091.42
#2024-04-23|1116.43
#2024-04-24|1110.35
#2024-04-25|1106.27
#2024-04-26|1104.49
#2024-04-29|1112.15
#2024-04-30|1107.94
#2024-05-01|1100.50
#2024-05-02|1111.52
#2024-05-03|1125.90
#2024-05-06|1128.73
#2024-05-07|1146.39
#2024-05-08|1142.18
#2024-05-09|1141.06
#2024-05-10|1148.74
#2024-05-13|1159.61
#2024-05-14|1148.41
#2024-05-15|1172.84
#2024-05-16|1168.47
#2024-05-17|1156.55
#2024-05-20|1164.40
#2024-05-21|1159.23
#2024-05-22|1157.92
#2024-05-23|1138.15
#2024-05-24|1144.24
#2024-05-27|1147.70
#2024-05-28|1102.68
#2024-05-29|1073.90
#2024-05-30|1098.11
#2024-05-31|1103.92
#2024-06-03|1113.94
#2024-06-04|1119.57
#2024-06-05|1112.15
#2024-06-06|1120.32
#2024-06-07|1108.78
#2024-06-10|1104.65
#2024-06-11|1091.51
#2024-06-12|1104.34
#2024-06-13|1090.23
#2024-06-14|1063.52
#2024-06-17|1086.26
#2024-06-18|1093.05
#2024-06-19|1099.13
#2024-06-20|1107.89
#2024-06-21|1109.27
#2024-06-24|1105.60
#2024-06-25|1107.75
#2024-06-26|1085.92
#2024-06-27|1082.60
#2024-06-28|1085.02
#2024-07-01|1086.97
#2024-07-02|1096.38
#2024-07-03|1124.64
#2024-07-04|1134.30
#2024-07-05|1127.45
#2024-07-08|1137.83
#2024-07-09|1134.77
#2024-07-10|1148.97
#2024-07-11|1162.79
#2024-07-12|1176.61
#2024-07-15|1177.87
#2024-07-16|1178.53
#2024-07-17|1176.42
#2024-07-18|1151.50
#2024-07-19|1139.20
#2024-07-22|1137.81
#2024-07-23|1146.14
#2024-07-24|1126.39
#2024-07-25|1110.51
#2024-07-26|1123.15
#2024-07-29|1102.84
#2024-07-30|1099.69
#2024-07-31|1108.41
#2024-08-01|1085.19
#2024-08-02|1053.89
#2024-08-05|1034.33
#2024-08-06|1033.86
#2024-08-07|1034.63
#2024-08-08|1045.51
#2024-08-09|1063.14
#2024-08-12|1058.37
#2024-08-13|1062.70
#2024-08-14|1122.72
#2024-08-15|1129.36
#2024-08-16|1132.07
#2024-08-19|1141.45
#2024-08-20|1140.46
#2024-08-21|1145.49
#2024-08-22|1154.62
#2024-08-23|1167.58
#2024-08-26|1168.73
#2024-08-27|1176.59
#2024-08-28|1159.90
#2024-08-29|1172.99
#2024-08-30|1180.72
#2024-09-02|1188.66
#2024-09-03|1183.18
#2024-09-04|1174.84
#2024-09-05|1187.16
#2024-09-06|1187.60
#2024-09-09|1212.79
#2024-09-10|1212.57
#2024-09-11|1214.70
#2024-09-12|1233.57
#2024-09-13|1249.25
#2024-09-16|1253.98
#2024-09-17|1283.12
#2024-09-18|1281.18
#2024-09-19|1298.39
#2024-09-20|1288.39
#2024-09-23|1292.57
#2024-09-24|1300.75
#2024-09-25|1346.54
#2024-09-26|1362.55
#2024-09-27|1345.19
#2024-09-30|1319.40
#2024-10-01|1305.31
#2024-10-02|1289.15
#2024-10-03|1281.76
#2024-10-04|1295.71
#2024-10-07|1299.68
#2024-10-08|1302.82
#2024-10-09|1305.99
#2024-10-10|1307.38
#2024-10-11|1324.54
#2024-10-14|1281.83
#2024-10-15|1288.89
#2024-10-16|1301.40
#2024-10-17|1315.26
#2024-10-18|1320.83
#2024-10-21|1310.05
#2024-10-22|1319.40
#2024-10-23|1309.01
#2024-10-24|1300.65
#2024-10-25|1298.24
#2024-10-28|1303.47
#2024-10-29|1288.76
#2024-10-30|1323.57
#2024-10-31|1301.98
#2024-11-01|1311.43
#2024-11-04|1301.74
#2024-11-05|1299.15
#2024-11-06|1337.16
#2024-11-07|1347.79
#2024-11-08|1394.91
#2024-11-11|1400.66
#2024-11-12|1385.57
#2024-11-13|1426.95
#2024-11-14|1449.08
#2024-11-15|1429.96
#2024-11-18|1443.09
#2024-11-19|1440.21
#2024-11-20|1433.41
#2024-11-21|1457.66
#2024-11-22|1456.67
#2024-11-25|1479.77
#2024-11-26|1487.55
#2024-11-27|1488.21
#2024-11-28|1487.06
#2024-11-29|1495.11
#2024-12-02|1493.43
#2024-12-03|1517.32
#2024-12-04|1523.88
#2024-12-05|1552.76
#2024-12-06|1542.41
#2024-12-09|1519.05
#2024-12-10|1520.72
#2024-12-11|1540.95
#2024-12-12|1548.92
#2024-12-13|1534.82
#2024-12-16|1537.68
#2024-12-17|1531.19
#2024-12-18|1539.91
#2024-12-19|1489.48
#2024-12-20|1505.22
#2024-12-23|1491.09
#2024-12-24|1490.05
#2024-12-25|1490.05
#2024-12-26|1486.55
#2024-12-27|1493.87
#2024-12-30|1486.84
#2024-12-31|1486.55
#2025-01-01|1486.55
#2025-01-02|1480.95
#2025-01-03|1453.89
#2025-01-06|1475.74
#2025-01-07|1473.86
#2025-01-08|1457.96
#2025-01-09|1447.41
#2025-01-10|1453.80
#2025-01-13|1449.55
#2025-01-14|1481.22
#2025-01-15|1496.98
#2025-01-16|1484.96
#2025-01-17|1496.87
#2025-01-20|1529.64
#2025-01-21|1544.25
#2025-01-22|1544.07
#2025-01-23|1547.05
#2025-01-24|1542.43
#2025-01-27|1520.19
#2025-01-28|1537.92
#2025-01-29|1551.50
#2025-01-30|1574.51
#2025-01-31|1569.92
#2025-02-03|1546.69
#2025-02-04|1542.04
#2025-02-05|1561.14
#2025-02-06|1574.46
#2025-02-07|1584.71
#2025-02-10|1568.22
#2025-02-11|1550.94
#2025-02-12|1577.25
#2025-02-13|1585.92
#2025-02-14|1646.61
#2025-02-17|1635.53
#2025-02-18|1616.13
#2025-02-19|1597.11
#2025-02-20|1576.77
#2025-02-21|1566.11
#2025-02-24|1525.34
#2025-02-25|1495.91
#2025-02-26|1547.44
#2025-02-27|1559.99
#2025-02-28|1567.09
#2025-03-03|1570.68
#2025-03-04|1491.15
#2025-03-05|1517.89
#2025-03-06|1489.85
#2025-03-07|1431.12
#2025-03-10|1386.29
#2025-03-11|1363.02
#2025-03-12|1355.23
#2025-03-13|1339.62
#2025-03-14|1353.91
#2025-03-17|1368.29
#2025-03-18|1375.00
#2025-03-19|1381.37
#2025-03-20|1394.18
#2025-03-21|1355.92
#2025-03-24|1395.62
#2025-03-25|1386.67
#2025-03-26|1374.98
#2025-03-27|1372.83
#2025-03-28|1330.50
#2025-03-31|1269.68
#2025-04-01|1273.61
#2025-04-02|1308.38
#2025-04-03|1235.34
#2025-04-04|1194.05
#2025-04-07|1158.47
#2025-04-08|1221.03
#2025-04-09|1191.99
#2025-04-10|1268.48
#2025-04-11|1264.81
#2025-04-14|1293.17
#2025-04-15|1297.09
#2025-04-16|1283.54
#2025-04-17|1279.02
#2025-04-18|1279.02
#2025-04-21|1294.24
#2025-04-22|1278.79
#2025-04-23|1318.58
#2025-04-24|1310.31
#2025-04-25|1314.64
#2025-04-28|1328.52
#2025-04-29|1335.16
#2025-04-30|1346.35
#2025-05-01|1375.12
#2025-05-02|1409.74
#2025-05-05|1408.16
#2025-05-06|1417.60
#2025-05-07|1415.49
#2025-05-08|1420.01
#2025-05-09|1407.48
#2025-05-12|1458.30
#2025-05-13|1476.61
#2025-05-14|1485.45
#2025-05-15|1472.29
#2025-05-16|1484.90
#2025-05-19|1496.40
#2025-05-20|1492.18
#2025-05-21|1481.22
#2025-05-22|1449.11
#2025-05-23|1448.93
#2025-05-26|1456.01
#2025-05-27|1478.65
#2025-05-28|1475.54
#2025-05-29|1481.43
#2025-05-30|1487.16
#2025-06-02|1478.63
#2025-06-03|1483.17
#2025-06-04|1479.48
#2025-06-05|1472.11
#2025-06-06|1485.94
#2025-06-09|1530.08
#2025-06-10|1541.16
#2025-06-11|1562.26
#2025-06-12|1538.94
#2025-06-13|1514.08
#2025-06-16|1546.30
#2025-06-17|1510.59
#2025-06-18|1527.78
#2025-06-19|1484.58
#2025-06-20|1505.57
#2025-06-23|1502.96
#2025-06-24|1560.58
#2025-06-25|1539.39
#2025-06-26|1552.47
#2025-06-27|1590.39
#2025-06-30|1601.49
#2025-07-01|1611.32
#2025-07-02|1600.38
#2025-07-03|1611.20
#2025-07-04|1595.90
#2025-07-07|1629.34
#2025-07-08|1635.96
#2025-07-09|1644.74
#2025-07-10|1670.28
#2025-07-11|1663.67
#2025-07-14|1673.22
#2025-07-15|1671.62
#2025-07-16|1668.22
#2025-07-17|1696.65
#2025-07-18|1716.21
#2025-07-21|1698.93
#2025-07-22|1690.28
#2025-07-23|1705.69
#2025-07-24|1703.77
#2025-07-25|1691.56
#2025-07-28|1703.26
#2025-07-29|1684.55
#2025-07-30|1699.31
#2025-07-31|1707.81
#2025-08-01|1671.80
#2025-08-04|1685.18
#2025-08-05|1685.84
#2025-08-06|1698.03
#2025-08-07|1733.00
#2025-08-08|1647.87
#2025-08-11|1639.59
#2025-08-12|1669.34
#2025-08-13|1688.22
#2025-08-14|1682.72
#2025-08-15|1703.52
#2025-08-18|1706.79
#2025-08-19|1713.23
#2025-08-20|1690.95
#2025-08-21|1695.75
#2025-08-22|1730.51
#2025-08-25|1727.69
#2025-08-26|1712.02
#2025-08-27|1730.01
#2025-08-28|1751.58
#2025-08-29|1739.63
#2025-09-01|1738.29
#2025-09-02|1708.48
#2025-09-03|1713.82
#2025-09-04|1700.36
#2025-09-05|1717.56
#2025-09-08|1701.23
#2025-09-09|1716.95
#2025-09-10|1696.89
#2025-09-11|1685.28
#2025-09-12|1666.50
#2025-09-15|1656.71
#2025-09-16|1642.94
#2025-09-17|1652.08
#2025-09-18|1648.77
#2025-09-19|1657.35
#2025-09-22|1643.32
#2025-09-23|1660.38
#2025-09-24|1655.22
#2025-09-25|1644.86
#2025-09-26|1681.86
#2025-09-29|1687.00
#2025-09-30|1677.58
#2025-10-01|1668.31
#2025-10-02|1680.62
#2025-10-03|1690.47
#2025-10-06|1696.24
#2025-10-07|1675.76
#2025-10-08|1700.64
#2025-10-09|1714.35
#2025-10-10|1683.42
#2025-10-13|1696.84
#2025-10-14|1690.39
#2025-10-15|1687.29
#2025-10-16|1695.78
#2025-10-17|1655.65
#2025-10-20|1666.12
#2025-10-21|1657.77
#2025-10-22|1706.61
#2025-10-23|1691.38
#2025-10-24|1714.10
#2025-10-27|1712.51
#2025-10-28|1711.98
#2025-10-29|1698.68
#2025-10-30|1699.54
#2025-10-31|1686.50
#2025-11-03|1713.48
#2025-11-04|1683.56
#2025-11-05|1703.66
#2025-11-06|1685.74
#2025-11-07|1620.41
#2025-11-10|1662.86
#2025-11-11|1671.18
#2025-11-12|1688.38
#2025-11-13|1685.67
#2025-11-14|1647.43
#2025-11-17|1635.54
#2025-11-18|1602.98
#2025-11-19|1608.42
#2025-11-20|1624.67
#2025-11-21|1634.06
#2025-11-24|1668.92
#2025-11-25|1698.86
#2025-11-26|1734.98
#2025-11-27|1734.10
#2025-11-28|1729.11
#2025-12-01|1726.07
#2025-12-02|1720.22
#2025-12-03|1743.87
#2025-12-04|1721.69
#2025-12-05|1711.63
#2025-12-08|1706.38
#2025-12-09|1696.32
#2025-12-10|1695.26
#2025-12-11|1748.49
#2025-12-12|1761.86
#2025-12-15|1796.56
#2025-12-16|1809.71
#2025-12-17|1822.70
#2025-12-18|1819.99
#2025-12-19|1826.62
#2025-12-22|1837.09
#2025-12-23|1832.24
#2025-12-24|1830.84
#2025-12-25|1830.84
#2025-12-26|1830.90
#2025-12-29|1815.99
#2025-12-30|1823.36
#2025-12-31|1820.77
#2026-01-01|1820.77
#2026-01-02|2109.49
#2026-01-05|2099.02
#2026-01-06|2128.81
#2026-01-07|2100.70
#2026-01-08|2114.73
#2026-01-09|2098.89
#2026-01-12|2057.88
#2026-01-13|2037.43
#2026-01-14|2027.19
#2026-01-15|2047.38
#2026-01-16|2048.31
#2026-01-19|2032.98
#2026-01-20|2022.10
#2026-01-21|2054.80
#2026-01-22|2093.88
#2026-01-23|2062.09
#2026-01-26|2050.63
#2026-01-27|2058.26
#2026-01-28|2045.17
#2026-01-29|2028.01
#2026-01-30|2036.67
#2026-02-02|2098.83
#2026-02-03|2069.47
#2026-02-04|2129.60
#2026-02-05|2079.92
#2026-02-06|2126.14
#2026-02-09|2151.87
#2026-02-10|2159.16
#2026-02-11|2114.42
#2026-02-12|2139.88
#2026-02-13|2130.26
#2026-02-16|2125.40
#2026-02-17|2145.32
#2026-02-18|2139.46
#2026-02-19|2093.67
#2026-02-20|2102.95
#2026-02-23|2072.80
#2026-02-24|2068.08
#2026-02-25|2100.27
#2026-02-26|2145.53
#2026-02-27|2035.04
#2026-03-02|1937.37
#2026-03-03|1888.30
#2026-03-04|1927.43
#2026-03-05|1881.82
#2026-03-06|1861.84
#2026-03-09|1830.84
#2026-03-10|1898.36
#2026-03-11|1903.35
#2026-03-12|1854.18
#2026-03-13|1810.98
#2026-03-16|1816.02
#2026-03-17|1849.17
#2026-03-18|1848.32
#2026-03-19|1797.71
#2026-03-20|1796.57
#2026-03-23|1856.52
#2026-03-24|1848.84
#2026-03-25|1881.30
#2026-03-26|1853.83
#2026-03-27|1829.67
#2026-03-30|1803.48
#2026-03-31|1810.93
#2026-04-01|1882.37
#2026-04-02|1883.65
#2026-04-03|1883.65
#2026-04-06|1883.16
#2026-04-07|1840.40
#2026-04-08|1992.94
#2026-04-09|1989.52
#2026-04-10|2004.45