Table Data - Nasdaq Europe, Middle East and Africa Travel and Leisure Large Mid Cap Net Total Return Index
| Title | Nasdaq Europe, Middle East and Africa Travel and Leisure Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA4050LMN |
| 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 2026-06-29 |
| Last Updated | 2026-06-29 10:42 PM CDT |
| Notes | For more information about this series, see: NQEMEA4050LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 431.82 |
| 2001-04-02 | 428.01 |
| 2001-04-03 | 423.79 |
| 2001-04-04 | 430.88 |
| 2001-04-05 | 438.42 |
| 2001-04-06 | 436.43 |
| 2001-04-09 | 439.26 |
| 2001-04-10 | 440.63 |
| 2001-04-11 | 442.94 |
| 2001-04-12 | 449.98 |
| 2001-04-13 | . |
| 2001-04-16 | 448.24 |
| 2001-04-17 | 440.19 |
| 2001-04-18 | 442.45 |
| 2001-04-19 | 453.60 |
| 2001-04-20 | 464.61 |
| 2001-04-23 | 459.38 |
| 2001-04-24 | 456.37 |
| 2001-04-25 | 455.23 |
| 2001-04-26 | 460.60 |
| 2001-04-27 | 464.20 |
| 2001-04-30 | 467.63 |
| 2001-05-01 | 467.73 |
| 2001-05-02 | 466.59 |
| 2001-05-03 | 462.15 |
| 2001-05-04 | 468.02 |
| 2001-05-07 | 469.29 |
| 2001-05-08 | 469.29 |
| 2001-05-09 | 464.84 |
| 2001-05-10 | 455.68 |
| 2001-05-11 | 455.30 |
| 2001-05-14 | 453.84 |
| 2001-05-15 | 457.11 |
| 2001-05-16 | 464.50 |
| 2001-05-17 | 469.24 |
| 2001-05-18 | 469.19 |
| 2001-05-21 | 474.08 |
| 2001-05-22 | 476.68 |
| 2001-05-23 | 472.19 |
| 2001-05-24 | 467.76 |
| 2001-05-25 | 466.44 |
| 2001-05-28 | . |
| 2001-05-29 | 464.50 |
| 2001-05-30 | 464.53 |
| 2001-05-31 | 458.13 |
| 2001-06-01 | 459.61 |
| 2001-06-04 | 462.40 |
| 2001-06-05 | 462.77 |
| 2001-06-06 | 461.37 |
| 2001-06-07 | 461.82 |
| 2001-06-08 | 458.26 |
| 2001-06-11 | 449.32 |
| 2001-06-12 | 445.66 |
| 2001-06-13 | 441.51 |
| 2001-06-14 | 439.51 |
| 2001-06-15 | 436.98 |
| 2001-06-18 | 434.47 |
| 2001-06-19 | 432.93 |
| 2001-06-20 | 428.94 |
| 2001-06-21 | 436.51 |
| 2001-06-22 | 440.48 |
| 2001-06-25 | 442.68 |
| 2001-06-26 | 436.45 |
| 2001-06-27 | 438.14 |
| 2001-06-28 | 436.11 |
| 2001-06-29 | 445.52 |
| 2001-07-02 | 448.78 |
| 2001-07-03 | 445.56 |
| 2001-07-04 | . |
| 2001-07-05 | 439.62 |
| 2001-07-06 | 443.07 |
| 2001-07-09 | 442.27 |
| 2001-07-10 | 442.95 |
| 2001-07-11 | 442.11 |
| 2001-07-12 | 442.85 |
| 2001-07-13 | 443.09 |
| 2001-07-16 | 442.98 |
| 2001-07-17 | 442.08 |
| 2001-07-18 | 450.14 |
| 2001-07-19 | 449.34 |
| 2001-07-20 | 451.60 |
| 2001-07-23 | 448.62 |
| 2001-07-24 | 443.39 |
| 2001-07-25 | 443.05 |
| 2001-07-26 | 442.79 |
| 2001-07-27 | 445.74 |
| 2001-07-30 | 446.99 |
| 2001-07-31 | 448.56 |
| 2001-08-01 | 450.47 |
| 2001-08-02 | 455.62 |
| 2001-08-03 | 454.43 |
| 2001-08-06 | 453.07 |
| 2001-08-07 | 449.96 |
| 2001-08-08 | 445.82 |
| 2001-08-09 | 447.19 |
| 2001-08-10 | 446.88 |
| 2001-08-13 | 445.78 |
| 2001-08-14 | 446.43 |
| 2001-08-15 | 451.09 |
| 2001-08-16 | 449.74 |
| 2001-08-17 | 448.48 |
| 2001-08-20 | 440.73 |
| 2001-08-21 | 442.33 |
| 2001-08-22 | 448.92 |
| 2001-08-23 | 449.76 |
| 2001-08-24 | 452.89 |
| 2001-08-27 | 453.07 |
| 2001-08-28 | 451.08 |
| 2001-08-29 | 451.42 |
| 2001-08-30 | 444.34 |
| 2001-08-31 | 442.38 |
| 2001-09-03 | . |
| 2001-09-04 | 437.02 |
| 2001-09-05 | 434.52 |
| 2001-09-06 | 422.73 |
| 2001-09-07 | 421.82 |
| 2001-09-10 | 411.36 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 317.31 |
| 2001-09-18 | 318.55 |
| 2001-09-19 | 316.36 |
| 2001-09-20 | 301.84 |
| 2001-09-21 | 287.64 |
| 2001-09-24 | 305.67 |
| 2001-09-25 | 317.83 |
| 2001-09-26 | 322.78 |
| 2001-09-27 | 323.77 |
| 2001-09-28 | 332.81 |
| 2001-10-01 | 331.14 |
| 2001-10-02 | 319.75 |
| 2001-10-03 | 323.30 |
| 2001-10-04 | 332.14 |
| 2001-10-05 | 339.34 |
| 2001-10-08 | 336.72 |
| 2001-10-09 | 338.10 |
| 2001-10-10 | 346.38 |
| 2001-10-11 | 348.73 |
| 2001-10-12 | 349.98 |
| 2001-10-15 | 344.31 |
| 2001-10-16 | 342.91 |
| 2001-10-17 | 346.78 |
| 2001-10-18 | 339.14 |
| 2001-10-19 | 332.99 |
| 2001-10-22 | 332.04 |
| 2001-10-23 | 344.52 |
| 2001-10-24 | 348.89 |
| 2001-10-25 | 342.90 |
| 2001-10-26 | 349.69 |
| 2001-10-29 | 347.57 |
| 2001-10-30 | 341.70 |
| 2001-10-31 | 343.67 |
| 2001-11-01 | 345.10 |
| 2001-11-02 | 347.57 |
| 2001-11-05 | 354.60 |
| 2001-11-06 | 356.17 |
| 2001-11-07 | 360.73 |
| 2001-11-08 | 366.13 |
| 2001-11-09 | 362.58 |
| 2001-11-12 | 354.32 |
| 2001-11-13 | 360.20 |
| 2001-11-14 | 371.52 |
| 2001-11-15 | 379.69 |
| 2001-11-16 | 379.62 |
| 2001-11-19 | 377.51 |
| 2001-11-20 | 378.32 |
| 2001-11-21 | 366.24 |
| 2001-11-22 | . |
| 2001-11-23 | 364.66 |
| 2001-11-26 | 366.97 |
| 2001-11-27 | 367.85 |
| 2001-11-28 | 367.73 |
| 2001-11-29 | 365.53 |
| 2001-11-30 | 370.59 |
| 2001-12-03 | 366.40 |
| 2001-12-04 | 373.45 |
| 2001-12-05 | 383.30 |
| 2001-12-06 | 387.01 |
| 2001-12-07 | 380.99 |
| 2001-12-10 | 376.78 |
| 2001-12-11 | 383.50 |
| 2001-12-12 | 385.93 |
| 2001-12-13 | 374.12 |
| 2001-12-14 | 377.53 |
| 2001-12-17 | 385.16 |
| 2001-12-18 | 383.83 |
| 2001-12-19 | 380.30 |
| 2001-12-20 | 379.69 |
| 2001-12-21 | 377.86 |
| 2001-12-24 | 380.96 |
| 2001-12-25 | . |
| 2001-12-26 | 382.49 |
| 2001-12-27 | 384.80 |
| 2001-12-28 | 387.02 |
| 2001-12-31 | 389.10 |
| 2002-01-01 | . |
| 2002-01-02 | 389.37 |
| 2002-01-03 | 391.85 |
| 2002-01-04 | 399.05 |
| 2002-01-07 | 401.77 |
| 2002-01-08 | 400.23 |
| 2002-01-09 | 397.31 |
| 2002-01-10 | 396.74 |
| 2002-01-11 | 399.37 |
| 2002-01-14 | 396.79 |
| 2002-01-15 | 401.07 |
| 2002-01-16 | 398.85 |
| 2002-01-17 | 402.02 |
| 2002-01-18 | 401.35 |
| 2002-01-21 | . |
| 2002-01-22 | 395.01 |
| 2002-01-23 | 396.13 |
| 2002-01-24 | 397.29 |
| 2002-01-25 | 388.69 |
| 2002-01-28 | 392.67 |
| 2002-01-29 | 390.61 |
| 2002-01-30 | 387.71 |
| 2002-01-31 | 391.55 |
| 2002-02-01 | 391.86 |
| 2002-02-04 | 389.95 |
| 2002-02-05 | 383.83 |
| 2002-02-06 | 379.91 |
| 2002-02-07 | 384.06 |
| 2002-02-08 | 386.11 |
| 2002-02-11 | 387.84 |
| 2002-02-12 | 388.70 |
| 2002-02-13 | 393.92 |
| 2002-02-14 | 394.14 |
| 2002-02-15 | 392.85 |
| 2002-02-18 | . |
| 2002-02-19 | 387.85 |
| 2002-02-20 | 384.51 |
| 2002-02-21 | 383.26 |
| 2002-02-22 | 383.22 |
| 2002-02-25 | 383.14 |
| 2002-02-26 | 387.97 |
| 2002-02-27 | 391.06 |
| 2002-02-28 | 388.98 |
| 2002-03-01 | 393.60 |
| 2002-03-04 | 399.30 |
| 2002-03-05 | 401.34 |
| 2002-03-06 | 408.43 |
| 2002-03-07 | 414.41 |
| 2002-03-08 | 417.07 |
| 2002-03-11 | 416.64 |
| 2002-03-12 | 408.11 |
| 2002-03-13 | 406.74 |
| 2002-03-14 | 413.40 |
| 2002-03-15 | 418.54 |
| 2002-03-18 | 421.76 |
| 2002-03-19 | 417.86 |
| 2002-03-20 | 414.51 |
| 2002-03-21 | 411.55 |
| 2002-03-22 | 407.51 |
| 2002-03-25 | 406.34 |
| 2002-03-26 | 405.58 |
| 2002-03-27 | 407.80 |
| 2002-03-28 | 409.39 |
| 2002-03-29 | . |
| 2002-04-01 | 413.09 |
| 2002-04-02 | 411.93 |
| 2002-04-03 | 410.28 |
| 2002-04-04 | 410.22 |
| 2002-04-05 | 409.38 |
| 2002-04-08 | 400.19 |
| 2002-04-09 | 403.20 |
| 2002-04-10 | 410.66 |
| 2002-04-11 | 408.11 |
| 2002-04-12 | 410.79 |
| 2002-04-15 | 415.06 |
| 2002-04-16 | 416.84 |
| 2002-04-17 | 418.30 |
| 2002-04-18 | 418.10 |
| 2002-04-19 | 417.76 |
| 2002-04-22 | 415.61 |
| 2002-04-23 | 412.88 |
| 2002-04-24 | 412.88 |
| 2002-04-25 | 412.56 |
| 2002-04-26 | 407.46 |
| 2002-04-29 | 406.93 |
| 2002-04-30 | 404.93 |
| 2002-05-01 | 408.44 |
| 2002-05-02 | 413.84 |
| 2002-05-03 | 415.01 |
| 2002-05-06 | 414.56 |
| 2002-05-07 | 407.25 |
| 2002-05-08 | 410.04 |
| 2002-05-09 | 406.66 |
| 2002-05-10 | 401.61 |
| 2002-05-13 | 401.87 |
| 2002-05-14 | 400.38 |
| 2002-05-15 | 405.18 |
| 2002-05-16 | 405.96 |
| 2002-05-17 | 405.40 |
| 2002-05-20 | 406.27 |
| 2002-05-21 | 401.62 |
| 2002-05-22 | 392.62 |
| 2002-05-23 | 385.02 |
| 2002-05-24 | 385.28 |
| 2002-05-27 | . |
| 2002-05-28 | 388.89 |
| 2002-05-29 | 388.88 |
| 2002-05-30 | 389.70 |
| 2002-05-31 | 392.20 |
| 2002-06-03 | 392.59 |
| 2002-06-04 | 393.73 |
| 2002-06-05 | 389.23 |
| 2002-06-06 | 393.62 |
| 2002-06-07 | 388.55 |
| 2002-06-10 | 389.40 |
| 2002-06-11 | 394.55 |
| 2002-06-12 | 388.76 |
| 2002-06-13 | 381.33 |
| 2002-06-14 | 369.89 |
| 2002-06-17 | 378.12 |
| 2002-06-18 | 379.40 |
| 2002-06-19 | 378.86 |
| 2002-06-20 | 372.06 |
| 2002-06-21 | 376.68 |
| 2002-06-24 | 370.87 |
| 2002-06-25 | 372.29 |
| 2002-06-26 | 370.08 |
| 2002-06-27 | 371.49 |
| 2002-06-28 | 385.83 |
| 2002-07-01 | 384.16 |
| 2002-07-02 | 370.69 |
| 2002-07-03 | 352.11 |
| 2002-07-04 | . |
| 2002-07-05 | 370.62 |
| 2002-07-08 | 377.52 |
| 2002-07-09 | 369.81 |
| 2002-07-10 | 359.52 |
| 2002-07-11 | 343.58 |
| 2002-07-12 | 345.63 |
| 2002-07-15 | 337.24 |
| 2002-07-16 | 336.88 |
| 2002-07-17 | 346.47 |
| 2002-07-18 | 354.70 |
| 2002-07-19 | 346.72 |
| 2002-07-22 | 328.67 |
| 2002-07-23 | 317.85 |
| 2002-07-24 | 310.40 |
| 2002-07-25 | 319.85 |
| 2002-07-26 | 319.02 |
| 2002-07-29 | 333.25 |
| 2002-07-30 | 335.00 |
| 2002-07-31 | 339.72 |
| 2002-08-01 | 327.83 |
| 2002-08-02 | 327.95 |
| 2002-08-05 | 316.64 |
| 2002-08-06 | 314.17 |
| 2002-08-07 | 310.65 |
| 2002-08-08 | 314.39 |
| 2002-08-09 | 322.78 |
| 2002-08-12 | 318.33 |
| 2002-08-13 | 320.85 |
| 2002-08-14 | 318.86 |
| 2002-08-15 | 323.35 |
| 2002-08-16 | 326.77 |
| 2002-08-19 | 335.72 |
| 2002-08-20 | 334.89 |
| 2002-08-21 | 343.73 |
| 2002-08-22 | 352.92 |
| 2002-08-23 | 350.08 |
| 2002-08-26 | 348.60 |
| 2002-08-27 | 357.08 |
| 2002-08-28 | 346.88 |
| 2002-08-29 | 344.99 |
| 2002-08-30 | 340.10 |
| 2002-09-02 | . |
| 2002-09-03 | 321.57 |
| 2002-09-04 | 320.41 |
| 2002-09-05 | 314.25 |
| 2002-09-06 | 320.96 |
| 2002-09-09 | 317.38 |
| 2002-09-10 | 323.94 |
| 2002-09-11 | 329.15 |
| 2002-09-12 | 321.77 |
| 2002-09-13 | 318.66 |
| 2002-09-16 | 311.88 |
| 2002-09-17 | 312.65 |
| 2002-09-18 | 304.38 |
| 2002-09-19 | 295.42 |
| 2002-09-20 | 300.75 |
| 2002-09-23 | 292.23 |
| 2002-09-24 | 284.73 |
| 2002-09-25 | 291.80 |
| 2002-09-26 | 295.93 |
| 2002-09-27 | 303.82 |
| 2002-09-30 | 291.06 |
| 2002-10-01 | 285.70 |
| 2002-10-02 | 286.35 |
| 2002-10-03 | 281.51 |
| 2002-10-04 | 278.32 |
| 2002-10-07 | 269.86 |
| 2002-10-08 | 266.70 |
| 2002-10-09 | 266.58 |
| 2002-10-10 | 268.20 |
| 2002-10-11 | 283.70 |
| 2002-10-14 | 278.42 |
| 2002-10-15 | 291.40 |
| 2002-10-16 | 293.23 |
| 2002-10-17 | 300.40 |
| 2002-10-18 | 299.63 |
| 2002-10-21 | 303.15 |
| 2002-10-22 | 308.97 |
| 2002-10-23 | 304.20 |
| 2002-10-24 | 305.36 |
| 2002-10-25 | 304.13 |
| 2002-10-28 | 313.30 |
| 2002-10-29 | 305.97 |
| 2002-10-30 | 311.27 |
| 2002-10-31 | 315.02 |
| 2002-11-01 | 317.18 |
| 2002-11-04 | 330.05 |
| 2002-11-05 | 328.52 |
| 2002-11-06 | 325.32 |
| 2002-11-07 | 324.23 |
| 2002-11-08 | 322.45 |
| 2002-11-11 | 317.43 |
| 2002-11-12 | 317.11 |
| 2002-11-13 | 313.75 |
| 2002-11-14 | 320.30 |
| 2002-11-15 | 327.13 |
| 2002-11-18 | 328.31 |
| 2002-11-19 | 325.11 |
| 2002-11-20 | 322.86 |
| 2002-11-21 | 330.08 |
| 2002-11-22 | 338.49 |
| 2002-11-25 | 333.37 |
| 2002-11-26 | 327.80 |
| 2002-11-27 | 329.75 |
| 2002-11-28 | . |
| 2002-11-29 | 337.23 |
| 2002-12-02 | 335.96 |
| 2002-12-03 | 331.27 |
| 2002-12-04 | 333.77 |
| 2002-12-05 | 334.37 |
| 2002-12-06 | 333.17 |
| 2002-12-09 | 326.27 |
| 2002-12-10 | 325.13 |
| 2002-12-11 | 327.82 |
| 2002-12-12 | 326.36 |
| 2002-12-13 | 322.71 |
| 2002-12-16 | 327.03 |
| 2002-12-17 | 326.87 |
| 2002-12-18 | 318.46 |
| 2002-12-19 | 317.77 |
| 2002-12-20 | 321.00 |
| 2002-12-23 | 316.90 |
| 2002-12-24 | 316.97 |
| 2002-12-25 | . |
| 2002-12-26 | 317.23 |
| 2002-12-27 | 313.04 |
| 2002-12-30 | 316.48 |
| 2002-12-31 | 320.62 |
| 2003-01-01 | . |
| 2003-01-02 | 327.30 |
| 2003-01-03 | 330.58 |
| 2003-01-06 | 328.56 |
| 2003-01-07 | 322.32 |
| 2003-01-08 | 320.71 |
| 2003-01-09 | 323.11 |
| 2003-01-10 | 322.54 |
| 2003-01-13 | 322.31 |
| 2003-01-14 | 324.71 |
| 2003-01-15 | 320.94 |
| 2003-01-16 | 319.86 |
| 2003-01-17 | 317.47 |
| 2003-01-20 | . |
| 2003-01-21 | 310.03 |
| 2003-01-22 | 303.67 |
| 2003-01-23 | 303.45 |
| 2003-01-24 | 300.23 |
| 2003-01-27 | 290.29 |
| 2003-01-28 | 293.66 |
| 2003-01-29 | 291.28 |
| 2003-01-30 | 304.61 |
| 2003-01-31 | 307.01 |
| 2003-02-03 | 313.04 |
| 2003-02-04 | 304.69 |
| 2003-02-05 | 309.35 |
| 2003-02-06 | 305.26 |
| 2003-02-07 | 304.32 |
| 2003-02-10 | 300.38 |
| 2003-02-11 | 303.62 |
| 2003-02-12 | 299.76 |
| 2003-02-13 | 299.68 |
| 2003-02-14 | 300.50 |
| 2003-02-17 | . |
| 2003-02-18 | 305.42 |
| 2003-02-19 | 308.04 |
| 2003-02-20 | 310.26 |
| 2003-02-21 | 313.33 |
| 2003-02-24 | 307.56 |
| 2003-02-25 | 295.58 |
| 2003-02-26 | 295.14 |
| 2003-02-27 | 291.59 |
| 2003-02-28 | 296.90 |
| 2003-03-03 | 299.02 |
| 2003-03-04 | 293.27 |
| 2003-03-05 | 292.01 |
| 2003-03-06 | 290.73 |
| 2003-03-07 | 285.49 |
| 2003-03-10 | 283.28 |
| 2003-03-11 | 283.77 |
| 2003-03-12 | 275.18 |
| 2003-03-13 | 287.40 |
| 2003-03-14 | 296.97 |
| 2003-03-17 | 305.05 |
| 2003-03-18 | 312.47 |
| 2003-03-19 | 307.93 |
| 2003-03-20 | 308.46 |
| 2003-03-21 | 321.04 |
| 2003-03-24 | 309.80 |
| 2003-03-25 | 312.97 |
| 2003-03-26 | 313.32 |
| 2003-03-27 | 307.22 |
| 2003-03-28 | 299.91 |
| 2003-03-31 | 295.11 |
| 2003-04-01 | 292.70 |
| 2003-04-02 | 302.08 |
| 2003-04-03 | 303.40 |
| 2003-04-04 | 304.34 |
| 2003-04-07 | 314.47 |
| 2003-04-08 | 308.45 |
| 2003-04-09 | 309.24 |
| 2003-04-10 | 307.87 |
| 2003-04-11 | 307.49 |
| 2003-04-14 | 311.26 |
| 2003-04-15 | 311.48 |
| 2003-04-16 | 312.78 |
| 2003-04-17 | 312.98 |
| 2003-04-18 | . |
| 2003-04-21 | 310.64 |
| 2003-04-22 | 312.31 |
| 2003-04-23 | 318.65 |
| 2003-04-24 | 314.87 |
| 2003-04-25 | 309.80 |
| 2003-04-28 | 314.18 |
| 2003-04-29 | 317.15 |
| 2003-04-30 | 323.91 |
| 2003-05-01 | 325.88 |
| 2003-05-02 | 328.90 |
| 2003-05-05 | 333.39 |
| 2003-05-06 | 345.12 |
| 2003-05-07 | 347.80 |
| 2003-05-08 | 341.77 |
| 2003-05-09 | 345.49 |
| 2003-05-12 | 344.47 |
| 2003-05-13 | 344.81 |
| 2003-05-14 | 346.71 |
| 2003-05-15 | 348.78 |
| 2003-05-16 | 352.90 |
| 2003-05-19 | 344.95 |
| 2003-05-20 | 345.94 |
| 2003-05-21 | 346.45 |
| 2003-05-22 | 349.95 |
| 2003-05-23 | 350.49 |
| 2003-05-26 | . |
| 2003-05-27 | 354.22 |
| 2003-05-28 | 361.60 |
| 2003-05-29 | 367.72 |
| 2003-05-30 | 366.41 |
| 2003-06-02 | 372.59 |
| 2003-06-03 | 369.51 |
| 2003-06-04 | 371.97 |
| 2003-06-05 | 381.58 |
| 2003-06-06 | 393.91 |
| 2003-06-09 | 386.39 |
| 2003-06-10 | 383.63 |
| 2003-06-11 | 390.70 |
| 2003-06-12 | 390.50 |
| 2003-06-13 | 388.35 |
| 2003-06-16 | 390.45 |
| 2003-06-17 | 399.43 |
| 2003-06-18 | 395.24 |
| 2003-06-19 | 390.92 |
| 2003-06-20 | 390.50 |
| 2003-06-23 | 382.95 |
| 2003-06-24 | 377.96 |
| 2003-06-25 | 378.04 |
| 2003-06-26 | 376.40 |
| 2003-06-27 | 380.68 |
| 2003-06-30 | 380.25 |
| 2003-07-01 | 381.69 |
| 2003-07-02 | 387.70 |
| 2003-07-03 | 391.01 |
| 2003-07-04 | . |
| 2003-07-07 | 396.74 |
| 2003-07-08 | 397.57 |
| 2003-07-09 | 394.46 |
| 2003-07-10 | 389.40 |
| 2003-07-11 | 390.08 |
| 2003-07-14 | 398.83 |
| 2003-07-15 | 392.46 |
| 2003-07-16 | 387.75 |
| 2003-07-17 | 382.34 |
| 2003-07-18 | 381.11 |
| 2003-07-21 | 381.76 |
| 2003-07-22 | 386.12 |
| 2003-07-23 | 390.63 |
| 2003-07-24 | 394.79 |
| 2003-07-25 | 396.24 |
| 2003-07-28 | 399.39 |
| 2003-07-29 | 398.17 |
| 2003-07-30 | 397.01 |
| 2003-07-31 | 397.45 |
| 2003-08-01 | 396.31 |
| 2003-08-04 | 395.22 |
| 2003-08-05 | 399.42 |
| 2003-08-06 | 396.99 |
| 2003-08-07 | 398.00 |
| 2003-08-08 | 399.59 |
| 2003-08-11 | 401.99 |
| 2003-08-12 | 403.32 |
| 2003-08-13 | 405.53 |
| 2003-08-14 | 409.43 |
| 2003-08-15 | 410.86 |
| 2003-08-18 | 411.77 |
| 2003-08-19 | 415.64 |
| 2003-08-20 | 418.94 |
| 2003-08-21 | 416.89 |
| 2003-08-22 | 417.79 |
| 2003-08-25 | 416.56 |
| 2003-08-26 | 409.00 |
| 2003-08-27 | 409.13 |
| 2003-08-28 | 407.03 |
| 2003-08-29 | 406.13 |
| 2003-09-01 | . |
| 2003-09-02 | 409.78 |
| 2003-09-03 | 412.73 |
| 2003-09-04 | 411.43 |
| 2003-09-05 | 413.54 |
| 2003-09-08 | 410.90 |
| 2003-09-09 | 405.06 |
| 2003-09-10 | 400.19 |
| 2003-09-11 | 400.22 |
| 2003-09-12 | 405.01 |
| 2003-09-15 | 406.13 |
| 2003-09-16 | 409.07 |
| 2003-09-17 | 414.70 |
| 2003-09-18 | 420.82 |
| 2003-09-19 | 421.53 |
| 2003-09-22 | 419.60 |
| 2003-09-23 | 416.97 |
| 2003-09-24 | 421.64 |
| 2003-09-25 | 417.02 |
| 2003-09-26 | 409.74 |
| 2003-09-29 | 409.32 |
| 2003-09-30 | 405.67 |
| 2003-10-01 | 415.00 |
| 2003-10-02 | 418.10 |
| 2003-10-03 | 423.99 |
| 2003-10-06 | 425.51 |
| 2003-10-07 | 423.04 |
| 2003-10-08 | 423.52 |
| 2003-10-09 | 425.81 |
| 2003-10-10 | 428.26 |
| 2003-10-13 | 429.50 |
| 2003-10-14 | 428.48 |
| 2003-10-15 | 434.00 |
| 2003-10-16 | 436.56 |
| 2003-10-17 | 432.82 |
| 2003-10-20 | 432.23 |
| 2003-10-21 | 434.66 |
| 2003-10-22 | 430.35 |
| 2003-10-23 | 427.42 |
| 2003-10-24 | 430.03 |
| 2003-10-27 | 430.48 |
| 2003-10-28 | 432.26 |
| 2003-10-29 | 435.91 |
| 2003-10-30 | 441.89 |
| 2003-10-31 | 441.50 |
| 2003-11-03 | 442.39 |
| 2003-11-04 | 445.88 |
| 2003-11-05 | 440.27 |
| 2003-11-06 | 441.70 |
| 2003-11-07 | 446.33 |
| 2003-11-10 | 446.60 |
| 2003-11-11 | 444.36 |
| 2003-11-12 | 446.12 |
| 2003-11-13 | 451.92 |
| 2003-11-14 | 457.37 |
| 2003-11-17 | 447.35 |
| 2003-11-18 | 447.60 |
| 2003-11-19 | 447.82 |
| 2003-11-20 | 442.32 |
| 2003-11-21 | 442.12 |
| 2003-11-24 | 446.84 |
| 2003-11-25 | 451.01 |
| 2003-11-26 | 455.94 |
| 2003-11-27 | . |
| 2003-11-28 | 454.35 |
| 2003-12-01 | 457.55 |
| 2003-12-02 | 463.58 |
| 2003-12-03 | 464.70 |
| 2003-12-04 | 465.57 |
| 2003-12-05 | 465.65 |
| 2003-12-08 | 468.14 |
| 2003-12-09 | 472.00 |
| 2003-12-10 | 468.36 |
| 2003-12-11 | 466.48 |
| 2003-12-12 | 473.86 |
| 2003-12-15 | 479.54 |
| 2003-12-16 | 477.57 |
| 2003-12-17 | 482.99 |
| 2003-12-18 | 486.24 |
| 2003-12-19 | 486.95 |
| 2003-12-22 | 487.34 |
| 2003-12-23 | 489.97 |
| 2003-12-24 | 491.41 |
| 2003-12-25 | . |
| 2003-12-26 | 491.61 |
| 2003-12-29 | 492.52 |
| 2003-12-30 | 494.61 |
| 2003-12-31 | 497.00 |
| 2004-01-01 | . |
| 2004-01-02 | 500.53 |
| 2004-01-05 | 504.46 |
| 2004-01-06 | 509.78 |
| 2004-01-07 | 517.08 |
| 2004-01-08 | 525.16 |
| 2004-01-09 | 526.51 |
| 2004-01-12 | 528.04 |
| 2004-01-13 | 533.13 |
| 2004-01-14 | 539.37 |
| 2004-01-15 | 535.42 |
| 2004-01-16 | 532.30 |
| 2004-01-19 | . |
| 2004-01-20 | 535.80 |
| 2004-01-21 | 537.83 |
| 2004-01-22 | 536.83 |
| 2004-01-23 | 533.51 |
| 2004-01-26 | 525.43 |
| 2004-01-27 | 523.49 |
| 2004-01-28 | 513.87 |
| 2004-01-29 | 507.86 |
| 2004-01-30 | 512.86 |
| 2004-02-02 | 508.57 |
| 2004-02-03 | 515.17 |
| 2004-02-04 | 513.55 |
| 2004-02-05 | 521.81 |
| 2004-02-06 | 525.58 |
| 2004-02-09 | 527.77 |
| 2004-02-10 | 532.29 |
| 2004-02-11 | 531.11 |
| 2004-02-12 | 538.95 |
| 2004-02-13 | 537.69 |
| 2004-02-16 | . |
| 2004-02-17 | 548.22 |
| 2004-02-18 | 551.74 |
| 2004-02-19 | 552.14 |
| 2004-02-20 | 541.50 |
| 2004-02-23 | 539.65 |
| 2004-02-24 | 539.82 |
| 2004-02-25 | 539.15 |
| 2004-02-26 | 532.49 |
| 2004-02-27 | 531.30 |
| 2004-03-01 | 540.94 |
| 2004-03-02 | 535.39 |
| 2004-03-03 | 528.62 |
| 2004-03-04 | 530.10 |
| 2004-03-05 | 537.55 |
| 2004-03-08 | 539.42 |
| 2004-03-09 | 537.77 |
| 2004-03-10 | 522.36 |
| 2004-03-11 | 506.13 |
| 2004-03-12 | 504.24 |
| 2004-03-15 | 494.43 |
| 2004-03-16 | 500.89 |
| 2004-03-17 | 506.57 |
| 2004-03-18 | 505.57 |
| 2004-03-19 | 504.72 |
| 2004-03-22 | 495.64 |
| 2004-03-23 | 497.74 |
| 2004-03-24 | 493.50 |
| 2004-03-25 | 500.33 |
| 2004-03-26 | 499.93 |
| 2004-03-29 | 510.10 |
| 2004-03-30 | 511.81 |
| 2004-03-31 | 511.35 |
| 2004-04-01 | 518.06 |
| 2004-04-02 | 519.99 |
| 2004-04-05 | 516.62 |
| 2004-04-06 | 517.66 |
| 2004-04-07 | 522.40 |
| 2004-04-08 | 520.04 |
| 2004-04-09 | . |
| 2004-04-12 | 519.55 |
| 2004-04-13 | 518.17 |
| 2004-04-14 | 506.76 |
| 2004-04-15 | 503.72 |
| 2004-04-16 | 511.25 |
| 2004-04-19 | 510.72 |
| 2004-04-20 | 510.63 |
| 2004-04-21 | 500.84 |
| 2004-04-22 | 508.41 |
| 2004-04-23 | 511.68 |
| 2004-04-26 | 516.52 |
| 2004-04-27 | 517.61 |
| 2004-04-28 | 514.62 |
| 2004-04-29 | 510.58 |
| 2004-04-30 | 506.06 |
| 2004-05-03 | 506.78 |
| 2004-05-04 | 511.10 |
| 2004-05-05 | 509.93 |
| 2004-05-06 | 499.09 |
| 2004-05-07 | 493.51 |
| 2004-05-10 | 475.52 |
| 2004-05-11 | 478.05 |
| 2004-05-12 | 478.77 |
| 2004-05-13 | 484.32 |
| 2004-05-14 | 477.76 |
| 2004-05-17 | 472.77 |
| 2004-05-18 | 478.85 |
| 2004-05-19 | 493.62 |
| 2004-05-20 | 484.16 |
| 2004-05-21 | 486.72 |
| 2004-05-24 | 486.03 |
| 2004-05-25 | 489.43 |
| 2004-05-26 | 496.38 |
| 2004-05-27 | 504.65 |
| 2004-05-28 | 506.76 |
| 2004-05-31 | . |
| 2004-06-01 | 504.33 |
| 2004-06-02 | 506.20 |
| 2004-06-03 | 506.65 |
| 2004-06-04 | 508.78 |
| 2004-06-07 | 512.40 |
| 2004-06-08 | 513.80 |
| 2004-06-09 | 511.40 |
| 2004-06-10 | 509.56 |
| 2004-06-11 | . |
| 2004-06-14 | 496.09 |
| 2004-06-15 | 501.07 |
| 2004-06-16 | 504.44 |
| 2004-06-17 | 505.65 |
| 2004-06-18 | 508.64 |
| 2004-06-21 | 505.99 |
| 2004-06-22 | 503.07 |
| 2004-06-23 | 503.47 |
| 2004-06-24 | 505.49 |
| 2004-06-25 | 505.36 |
| 2004-06-28 | 515.07 |
| 2004-06-29 | 514.99 |
| 2004-06-30 | 517.06 |
| 2004-07-01 | 516.65 |
| 2004-07-02 | 519.74 |
| 2004-07-05 | . |
| 2004-07-06 | 514.45 |
| 2004-07-07 | 521.98 |
| 2004-07-08 | 522.85 |
| 2004-07-09 | 521.17 |
| 2004-07-12 | 521.85 |
| 2004-07-13 | 515.88 |
| 2004-07-14 | 518.87 |
| 2004-07-15 | 512.39 |
| 2004-07-16 | 517.62 |
| 2004-07-19 | 514.85 |
| 2004-07-20 | 512.22 |
| 2004-07-21 | 510.73 |
| 2004-07-22 | 504.85 |
| 2004-07-23 | 496.41 |
| 2004-07-26 | 494.38 |
| 2004-07-27 | 492.82 |
| 2004-07-28 | 494.33 |
| 2004-07-29 | 498.04 |
| 2004-07-30 | 497.25 |
| 2004-08-02 | 493.94 |
| 2004-08-03 | 498.62 |
| 2004-08-04 | 492.91 |
| 2004-08-05 | 494.95 |
| 2004-08-06 | 487.76 |
| 2004-08-09 | 479.29 |
| 2004-08-10 | 482.76 |
| 2004-08-11 | 478.38 |
| 2004-08-12 | 474.83 |
| 2004-08-13 | 480.86 |
| 2004-08-16 | 486.27 |
| 2004-08-17 | 487.73 |
| 2004-08-18 | 486.87 |
| 2004-08-19 | 492.34 |
| 2004-08-20 | 485.62 |
| 2004-08-23 | 488.57 |
| 2004-08-24 | 487.01 |
| 2004-08-25 | 487.22 |
| 2004-08-26 | 490.48 |
| 2004-08-27 | 489.45 |
| 2004-08-30 | 488.89 |
| 2004-08-31 | 488.49 |
| 2004-09-01 | 488.42 |
| 2004-09-02 | 488.17 |
| 2004-09-03 | 488.40 |
| 2004-09-06 | . |
| 2004-09-07 | 494.91 |
| 2004-09-08 | 493.75 |
| 2004-09-09 | 474.45 |
| 2004-09-10 | 479.33 |
| 2004-09-13 | 483.24 |
| 2004-09-14 | 481.86 |
| 2004-09-15 | 475.72 |
| 2004-09-16 | 480.95 |
| 2004-09-17 | 484.48 |
| 2004-09-20 | 480.25 |
| 2004-09-21 | 483.74 |
| 2004-09-22 | 480.24 |
| 2004-09-23 | 478.20 |
| 2004-09-24 | 479.39 |
| 2004-09-27 | 475.52 |
| 2004-09-28 | 476.39 |
| 2004-09-29 | 479.54 |
| 2004-09-30 | 477.15 |
| 2004-10-01 | 482.94 |
| 2004-10-04 | 485.05 |
| 2004-10-05 | 482.03 |
| 2004-10-06 | 478.32 |
| 2004-10-07 | 478.49 |
| 2004-10-08 | 479.19 |
| 2004-10-11 | 479.75 |
| 2004-10-12 | 472.33 |
| 2004-10-13 | 477.84 |
| 2004-10-14 | 479.01 |
| 2004-10-15 | 484.69 |
| 2004-10-18 | 481.24 |
| 2004-10-19 | 485.88 |
| 2004-10-20 | 483.83 |
| 2004-10-21 | 488.76 |
| 2004-10-22 | 490.21 |
| 2004-10-25 | 488.32 |
| 2004-10-26 | 488.87 |
| 2004-10-27 | 492.63 |
| 2004-10-28 | 496.14 |
| 2004-10-29 | 498.57 |
| 2004-11-01 | 500.68 |
| 2004-11-02 | 511.83 |
| 2004-11-03 | 516.24 |
| 2004-11-04 | 516.17 |
| 2004-11-05 | 524.44 |
| 2004-11-08 | 523.64 |
| 2004-11-09 | 523.83 |
| 2004-11-10 | 528.29 |
| 2004-11-11 | 531.68 |
| 2004-11-12 | 536.28 |
| 2004-11-15 | 533.10 |
| 2004-11-16 | 529.05 |
| 2004-11-17 | 535.88 |
| 2004-11-18 | 532.71 |
| 2004-11-19 | 534.58 |
| 2004-11-22 | 531.65 |
| 2004-11-23 | 534.03 |
| 2004-11-24 | 540.61 |
| 2004-11-25 | . |
| 2004-11-26 | 547.20 |
| 2004-11-29 | 547.39 |
| 2004-11-30 | 546.40 |
| 2004-12-01 | 553.03 |
| 2004-12-02 | 558.29 |
| 2004-12-03 | 562.40 |
| 2004-12-06 | 561.82 |
| 2004-12-07 | 565.46 |
| 2004-12-08 | 560.39 |
| 2004-12-09 | 554.01 |
| 2004-12-10 | 554.39 |
| 2004-12-13 | 560.36 |
| 2004-12-14 | 563.33 |
| 2004-12-15 | 568.47 |
| 2004-12-16 | 567.81 |
| 2004-12-17 | 565.87 |
| 2004-12-20 | 571.63 |
| 2004-12-21 | 569.73 |
| 2004-12-22 | 572.66 |
| 2004-12-23 | 578.64 |
| 2004-12-24 | . |
| 2004-12-27 | 582.49 |
| 2004-12-28 | 581.39 |
| 2004-12-29 | 579.98 |
| 2004-12-30 | 583.55 |
| 2004-12-31 | 581.15 |
| 2005-01-03 | 576.99 |
| 2005-01-04 | 575.93 |
| 2005-01-05 | 569.15 |
| 2005-01-06 | 570.55 |
| 2005-01-07 | 570.54 |
| 2005-01-10 | 572.01 |
| 2005-01-11 | 570.57 |
| 2005-01-12 | 574.07 |
| 2005-01-13 | 573.66 |
| 2005-01-14 | 572.04 |
| 2005-01-17 | . |
| 2005-01-18 | 569.97 |
| 2005-01-19 | 573.37 |
| 2005-01-20 | 570.52 |
| 2005-01-21 | 572.18 |
| 2005-01-24 | 568.73 |
| 2005-01-25 | 567.45 |
| 2005-01-26 | 574.95 |
| 2005-01-27 | 575.46 |
#2005-01-28| 574.12
#2005-01-31| 582.11
#2005-02-01| 584.93
#2005-02-02| 587.94
#2005-02-03| 586.00
#2005-02-04| 591.23
#2005-02-07| 592.04
#2005-02-08| 592.08
#2005-02-09| 588.88
#2005-02-10| 593.31
#2005-02-11| 597.71
#2005-02-14| 604.37
#2005-02-15| 607.33
#2005-02-16| 601.26
#2005-02-17| 605.12
#2005-02-18| 604.00
#2005-02-21| .
#2005-02-22| 600.57
#2005-02-23| 598.46
#2005-02-24| 598.53
#2005-02-25| 606.66
#2005-02-28| 608.98
#2005-03-01| 610.64
#2005-03-02| 604.07
#2005-03-03| 600.60
#2005-03-04| 606.18
#2005-03-07| 602.19
#2005-03-08| 609.76
#2005-03-09| 610.94
#2005-03-10| 614.76
#2005-03-11| 622.69
#2005-03-14| 617.13
#2005-03-15| 616.36
#2005-03-16| 615.50
#2005-03-17| 610.24
#2005-03-18| 608.54
#2005-03-21| 596.46
#2005-03-22| 600.74
#2005-03-23| 591.33
#2005-03-24| 590.27
#2005-03-25| .
#2005-03-28| 587.66
#2005-03-29| 587.78
#2005-03-30| 589.39
#2005-03-31| 589.07
#2005-04-01| 590.57
#2005-04-04| 580.50
#2005-04-05| 583.61
#2005-04-06| 584.93
#2005-04-07| 585.85
#2005-04-08| 587.44
#2005-04-11| 590.79
#2005-04-12| 586.52
#2005-04-13| 592.74
#2005-04-14| 584.99
#2005-04-15| 578.39
#2005-04-18| 568.81
#2005-04-19| 574.73
#2005-04-20| 574.88
#2005-04-21| 574.07
#2005-04-22| 577.10
#2005-04-25| 573.27
#2005-04-26| 562.91
#2005-04-27| 554.15
#2005-04-28| 550.40
#2005-04-29| 551.42
#2005-05-02| 549.17
#2005-05-03| 555.30
#2005-05-04| 557.30
#2005-05-05| 561.13
#2005-05-06| 554.83
#2005-05-09| 551.36
#2005-05-10| 551.57
#2005-05-11| 546.69
#2005-05-12| 550.33
#2005-05-13| 550.10
#2005-05-16| 545.90
#2005-05-17| 550.53
#2005-05-18| 552.80
#2005-05-19| 559.42
#2005-05-20| 554.57
#2005-05-23| 560.17
#2005-05-24| 556.43
#2005-05-25| 557.06
#2005-05-26| 561.54
#2005-05-27| 559.49
#2005-05-30| .
#2005-05-31| 556.97
#2005-06-01| 560.22
#2005-06-02| 559.84
#2005-06-03| 561.62
#2005-06-06| 558.98
#2005-06-07| 566.16
#2005-06-08| 566.62
#2005-06-09| 558.89
#2005-06-10| 558.92
#2005-06-13| 557.91
#2005-06-14| 558.08
#2005-06-15| 560.29
#2005-06-16| 568.02
#2005-06-17| 576.56
#2005-06-20| 570.60
#2005-06-21| 571.20
#2005-06-22| 574.89
#2005-06-23| 574.85
#2005-06-24| 569.52
#2005-06-27| 565.45
#2005-06-28| 566.27
#2005-06-29| 568.88
#2005-06-30| 569.49
#2005-07-01| 567.93
#2005-07-04| .
#2005-07-05| 564.88
#2005-07-06| 572.58
#2005-07-07| 556.95
#2005-07-08| 562.80
#2005-07-11| 575.11
#2005-07-12| 580.59
#2005-07-13| 577.97
#2005-07-14| 579.13
#2005-07-15| 576.14
#2005-07-18| 576.55
#2005-07-19| 573.72
#2005-07-20| 573.02
#2005-07-21| 578.43
#2005-07-22| 581.55
#2005-07-25| 578.78
#2005-07-26| 578.74
#2005-07-27| 579.30
#2005-07-28| 582.83
#2005-07-29| 586.23
#2005-08-01| 589.80
#2005-08-02| 591.55
#2005-08-03| 593.91
#2005-08-04| 593.39
#2005-08-05| 594.68
#2005-08-08| 600.51
#2005-08-09| 600.28
#2005-08-10| 610.07
#2005-08-11| 607.22
#2005-08-12| 605.35
#2005-08-15| 600.67
#2005-08-16| 600.23
#2005-08-17| 595.62
#2005-08-18| 590.67
#2005-08-19| 592.61
#2005-08-22| 597.98
#2005-08-23| 596.48
#2005-08-24| 597.53
#2005-08-25| 594.41
#2005-08-26| 596.29
#2005-08-29| 593.13
#2005-08-30| 589.76
#2005-08-31| 596.20
#2005-09-01| 608.05
#2005-09-02| 609.35
#2005-09-05| .
#2005-09-06| 611.41
#2005-09-07| 613.43
#2005-09-08| 611.47
#2005-09-09| 611.66
#2005-09-12| 609.50
#2005-09-13| 603.52
#2005-09-14| 606.42
#2005-09-15| 600.17
#2005-09-16| 601.09
#2005-09-19| 598.52
#2005-09-20| 599.42
#2005-09-21| 592.90
#2005-09-22| 583.65
#2005-09-23| 581.20
#2005-09-26| 585.43
#2005-09-27| 581.63
#2005-09-28| 578.79
#2005-09-29| 581.12
#2005-09-30| 584.59
#2005-10-03| 582.47
#2005-10-04| 586.69
#2005-10-05| 582.80
#2005-10-06| 582.79
#2005-10-07| 578.20
#2005-10-10| 573.32
#2005-10-11| 570.58
#2005-10-12| 569.84
#2005-10-13| 560.53
#2005-10-14| 577.28
#2005-10-17| 572.00
#2005-10-18| 565.39
#2005-10-19| 557.68
#2005-10-20| 561.14
#2005-10-21| 560.95
#2005-10-24| 568.83
#2005-10-25| 573.00
#2005-10-26| 572.71
#2005-10-27| 565.30
#2005-10-28| 563.28
#2005-10-31| 572.28
#2005-11-01| 577.72
#2005-11-02| 589.80
#2005-11-03| 597.67
#2005-11-04| 585.56
#2005-11-07| 584.73
#2005-11-08| 582.18
#2005-11-09| 584.19
#2005-11-10| 588.08
#2005-11-11| 593.97
#2005-11-14| 591.63
#2005-11-15| 591.12
#2005-11-16| 585.14
#2005-11-17| 589.38
#2005-11-18| 588.77
#2005-11-21| 591.18
#2005-11-22| 596.17
#2005-11-23| 602.09
#2005-11-24| .
#2005-11-25| 602.58
#2005-11-28| 603.84
#2005-11-29| 608.71
#2005-11-30| 606.36
#2005-12-01| 611.19
#2005-12-02| 617.87
#2005-12-05| 619.53
#2005-12-06| 619.42
#2005-12-07| 619.15
#2005-12-08| 634.26
#2005-12-09| 633.60
#2005-12-12| 639.73
#2005-12-13| 640.70
#2005-12-14| 646.01
#2005-12-15| 645.92
#2005-12-16| 651.67
#2005-12-19| 650.62
#2005-12-20| 648.57
#2005-12-21| 645.73
#2005-12-22| 648.26
#2005-12-23| 648.04
#2005-12-26| .
#2005-12-27| 649.37
#2005-12-28| 650.69
#2005-12-29| 652.58
#2005-12-30| 648.41
#2006-01-02| .
#2006-01-03| 664.00
#2006-01-04| 676.45
#2006-01-05| 671.92
#2006-01-06| 679.54
#2006-01-09| 680.92
#2006-01-10| 677.47
#2006-01-11| 685.18
#2006-01-12| 683.83
#2006-01-13| 685.01
#2006-01-16| .
#2006-01-17| 685.92
#2006-01-18| 681.44
#2006-01-19| 687.62
#2006-01-20| 681.63
#2006-01-23| 687.88
#2006-01-24| 691.00
#2006-01-25| 695.22
#2006-01-26| 694.18
#2006-01-27| 688.31
#2006-01-30| 679.12
#2006-01-31| 680.56
#2006-02-01| 684.50
#2006-02-02| 683.58
#2006-02-03| 680.88
#2006-02-06| 681.04
#2006-02-07| 674.44
#2006-02-08| 678.11
#2006-02-09| 682.92
#2006-02-10| 680.65
#2006-02-13| 678.81
#2006-02-14| 670.14
#2006-02-15| 677.64
#2006-02-16| 677.70
#2006-02-17| 678.24
#2006-02-20| .
#2006-02-21| 672.08
#2006-02-22| 673.97
#2006-02-23| 674.36
#2006-02-24| 673.34
#2006-02-27| 675.11
#2006-02-28| 675.24
#2006-03-01| 681.28
#2006-03-02| 675.00
#2006-03-03| 675.80
#2006-03-06| 678.73
#2006-03-07| 668.05
#2006-03-08| 656.21
#2006-03-09| 664.24
#2006-03-10| 664.44
#2006-03-13| 671.71
#2006-03-14| 676.31
#2006-03-15| 676.50
#2006-03-16| 683.27
#2006-03-17| 684.35
#2006-03-20| 686.90
#2006-03-21| 685.33
#2006-03-22| 684.76
#2006-03-23| 683.03
#2006-03-24| 687.37
#2006-03-27| 686.03
#2006-03-28| 686.22
#2006-03-29| 682.48
#2006-03-30| 691.24
#2006-03-31| 689.73
#2006-04-03| 693.15
#2006-04-04| 698.89
#2006-04-05| 697.43
#2006-04-06| 700.04
#2006-04-07| 691.41
#2006-04-10| 696.13
#2006-04-11| 689.07
#2006-04-12| 684.97
#2006-04-13| 691.19
#2006-04-14| .
#2006-04-17| 700.47
#2006-04-18| 699.72
#2006-04-19| 708.21
#2006-04-20| 704.23
#2006-04-21| 708.94
#2006-04-24| 704.25
#2006-04-25| 709.82
#2006-04-26| 710.79
#2006-04-27| 718.60
#2006-04-28| 717.75
#2006-05-01| 721.79
#2006-05-02| 727.53
#2006-05-03| 717.74
#2006-05-04| 730.69
#2006-05-05| 741.44
#2006-05-08| 743.54
#2006-05-09| 750.31
#2006-05-10| 749.82
#2006-05-11| 748.40
#2006-05-12| 739.91
#2006-05-15| 726.34
#2006-05-16| 723.38
#2006-05-17| 706.01
#2006-05-18| 697.69
#2006-05-19| 700.57
#2006-05-22| 681.99
#2006-05-23| 697.15
#2006-05-24| 679.20
#2006-05-25| 686.63
#2006-05-26| 696.51
#2006-05-29| .
#2006-05-30| 694.43
#2006-05-31| 694.28
#2006-06-01| 693.83
#2006-06-02| 709.72
#2006-06-05| 701.26
#2006-06-06| 682.00
#2006-06-07| 678.16
#2006-06-08| 661.92
#2006-06-09| 674.11
#2006-06-12| 669.58
#2006-06-13| 652.63
#2006-06-14| 662.26
#2006-06-15| 680.25
#2006-06-16| 678.01
#2006-06-19| 678.75
#2006-06-20| 683.75
#2006-06-21| 689.79
#2006-06-22| 692.62
#2006-06-23| 688.35
#2006-06-26| 688.28
#2006-06-27| 684.89
#2006-06-28| 682.95
#2006-06-29| 690.71
#2006-06-30| 716.42
#2006-07-03| 721.19
#2006-07-04| .
#2006-07-05| 709.59
#2006-07-06| 713.50
#2006-07-07| 715.27
#2006-07-10| 713.81
#2006-07-11| 706.26
#2006-07-12| 706.70
#2006-07-13| 696.76
#2006-07-14| 684.25
#2006-07-17| 668.24
#2006-07-18| 660.02
#2006-07-19| 681.12
#2006-07-20| 689.57
#2006-07-21| 689.83
#2006-07-24| 700.22
#2006-07-25| 706.30
#2006-07-26| 707.63
#2006-07-27| 721.55
#2006-07-28| 718.77
#2006-07-31| 717.01
#2006-08-01| 709.46
#2006-08-02| 720.84
#2006-08-03| 716.94
#2006-08-04| 733.38
#2006-08-07| 728.34
#2006-08-08| 726.01
#2006-08-09| 728.73
#2006-08-10| 711.68
#2006-08-11| 710.06
#2006-08-14| 712.01
#2006-08-15| 716.58
#2006-08-16| 726.18
#2006-08-17| 735.97
#2006-08-18| 730.65
#2006-08-21| 735.41
#2006-08-22| 730.01
#2006-08-23| 728.72
#2006-08-24| 729.07
#2006-08-25| 724.07
#2006-08-28| 731.36
#2006-08-29| 736.70
#2006-08-30| 747.37
#2006-08-31| 749.90
#2006-09-01| 755.14
#2006-09-04| .
#2006-09-05| 754.71
#2006-09-06| 750.77
#2006-09-07| 738.35
#2006-09-08| 741.41
#2006-09-11| 740.10
#2006-09-12| 750.16
#2006-09-13| 751.09
#2006-09-14| 759.36
#2006-09-15| 754.67
#2006-09-18| 757.53
#2006-09-19| 753.51
#2006-09-20| 765.00
#2006-09-21| 777.16
#2006-09-22| 771.54
#2006-09-25| 771.82
#2006-09-26| 775.75
#2006-09-27| 775.41
#2006-09-28| 775.42
#2006-09-29| 772.36
#2006-10-02| 755.34
#2006-10-03| 754.05
#2006-10-04| 762.15
#2006-10-05| 764.00
#2006-10-06| 761.30
#2006-10-09| 756.86
#2006-10-10| 755.34
#2006-10-11| 755.83
#2006-10-12| 762.38
#2006-10-13| 760.89
#2006-10-16| 763.93
#2006-10-17| 754.97
#2006-10-18| 764.27
#2006-10-19| 768.92
#2006-10-20| 773.20
#2006-10-23| 773.41
#2006-10-24| 780.51
#2006-10-25| 785.90
#2006-10-26| 794.58
#2006-10-27| 794.23
#2006-10-30| 793.46
#2006-10-31| 797.73
#2006-11-01| 798.85
#2006-11-02| 799.84
#2006-11-03| 796.25
#2006-11-06| 806.74
#2006-11-07| 819.33
#2006-11-08| 819.03
#2006-11-09| 820.91
#2006-11-10| 833.05
#2006-11-13| 830.30
#2006-11-14| 827.00
#2006-11-15| 833.23
#2006-11-16| 835.70
#2006-11-17| 834.07
#2006-11-20| 837.29
#2006-11-21| 838.37
#2006-11-22| 848.94
#2006-11-23| .
#2006-11-24| 851.17
#2006-11-27| 840.84
#2006-11-28| 837.00
#2006-11-29| 854.91
#2006-11-30| 859.19
#2006-12-01| 874.67
#2006-12-04| 877.79
#2006-12-05| 881.92
#2006-12-06| 879.54
#2006-12-07| 881.20
#2006-12-08| 885.23
#2006-12-11| 879.91
#2006-12-12| 884.46
#2006-12-13| 894.47
#2006-12-14| 903.20
#2006-12-15| 900.43
#2006-12-18| 900.53
#2006-12-19| 902.58
#2006-12-20| 907.97
#2006-12-21| 909.22
#2006-12-22| 910.41
#2006-12-25| .
#2006-12-26| 908.87
#2006-12-27| 918.20
#2006-12-28| 923.04
#2006-12-29| 920.60
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 934.44
#2007-01-04| 931.41
#2007-01-05| 926.63
#2007-01-08| 926.35
#2007-01-09| 932.08
#2007-01-10| 922.91
#2007-01-11| 930.57
#2007-01-12| 943.62
#2007-01-15| .
#2007-01-16| 935.21
#2007-01-17| 941.53
#2007-01-18| 948.06
#2007-01-19| 955.79
#2007-01-22| 947.69
#2007-01-23| 946.72
#2007-01-24| 943.69
#2007-01-25| 934.06
#2007-01-26| 925.57
#2007-01-29| 930.07
#2007-01-30| 939.68
#2007-01-31| 932.96
#2007-02-01| 948.07
#2007-02-02| 959.52
#2007-02-05| 960.67
#2007-02-06| 964.47
#2007-02-07| 977.86
#2007-02-08| 975.25
#2007-02-09| 975.24
#2007-02-12| 970.39
#2007-02-13| 978.89
#2007-02-14| 993.25
#2007-02-15| 994.84
#2007-02-16| 992.25
#2007-02-19| .
#2007-02-20| 988.12
#2007-02-21| 981.50
#2007-02-22| 983.53
#2007-02-23| 982.66
#2007-02-26| 977.08
#2007-02-27| 942.05
#2007-02-28| 936.72
#2007-03-01| 929.53
#2007-03-02| 926.06
#2007-03-05| 900.31
#2007-03-06| 913.10
#2007-03-07| 928.54
#2007-03-08| 941.84
#2007-03-09| 948.16
#2007-03-12| 944.90
#2007-03-13| 931.03
#2007-03-14| 911.98
#2007-03-15| 927.82
#2007-03-16| 933.72
#2007-03-19| 947.41
#2007-03-20| 973.38
#2007-03-21| 983.55
#2007-03-22| 998.32
#2007-03-23| 997.41
#2007-03-26| 987.63
#2007-03-27| 979.63
#2007-03-28| 976.90
#2007-03-29| 989.63
#2007-03-30| 988.35
#2007-04-02|1004.42
#2007-04-03|1011.12
#2007-04-04|1011.08
#2007-04-05|1014.27
#2007-04-06| .
#2007-04-09|1009.18
#2007-04-10|1021.27
#2007-04-11|1017.87
#2007-04-12|1017.32
#2007-04-13|1025.35
#2007-04-16|1039.20
#2007-04-17|1041.29
#2007-04-18|1033.26
#2007-04-19|1030.78
#2007-04-20|1036.88
#2007-04-23|1037.90
#2007-04-24|1029.63
#2007-04-25|1038.74
#2007-04-26|1032.26
#2007-04-27|1034.85
#2007-04-30|1034.40
#2007-05-01|1028.77
#2007-05-02|1036.51
#2007-05-03|1030.07
#2007-05-04|1038.65
#2007-05-07|1042.10
#2007-05-08|1024.79
#2007-05-09|1028.25
#2007-05-10|1024.75
#2007-05-11|1027.80
#2007-05-14|1026.61
#2007-05-15|1035.87
#2007-05-16|1034.38
#2007-05-17|1031.45
#2007-05-18|1030.59
#2007-05-21|1026.80
#2007-05-22|1026.74
#2007-05-23|1038.20
#2007-05-24|1027.29
#2007-05-25|1022.67
#2007-05-28| .
#2007-05-29|1029.59
#2007-05-30|1022.85
#2007-05-31|1028.17
#2007-06-01|1035.87
#2007-06-04|1033.94
#2007-06-05|1017.17
#2007-06-06| 989.91
#2007-06-07| 974.27
#2007-06-08| 961.81
#2007-06-11| 972.73
#2007-06-12| 971.99
#2007-06-13| 974.66
#2007-06-14| 987.06
#2007-06-15|1004.90
#2007-06-18| 996.97
#2007-06-19| 986.06
#2007-06-20| 987.62
#2007-06-21| 975.09
#2007-06-22| 970.33
#2007-06-25| 971.04
#2007-06-26| 968.37
#2007-06-27| 962.89
#2007-06-28| 970.53
#2007-06-29| 974.59
#2007-07-02| 974.10
#2007-07-03| 985.38
#2007-07-04| .
#2007-07-05|1002.74
#2007-07-06|1004.35
#2007-07-09|1009.41
#2007-07-10|1000.99
#2007-07-11|1010.45
#2007-07-12|1012.28
#2007-07-13|1014.70
#2007-07-16|1018.01
#2007-07-17|1013.87
#2007-07-18|1008.16
#2007-07-19|1013.59
#2007-07-20|1004.10
#2007-07-23|1006.67
#2007-07-24| 992.73
#2007-07-25| 977.82
#2007-07-26| 944.71
#2007-07-27| 927.29
#2007-07-30| 924.75
#2007-07-31| 960.61
#2007-08-01| 944.66
#2007-08-02| 948.22
#2007-08-03| 940.90
#2007-08-06| 924.85
#2007-08-07| 937.38
#2007-08-08| 955.16
#2007-08-09| 925.37
#2007-08-10| 887.89
#2007-08-13| 911.79
#2007-08-14| 900.07
#2007-08-15| 886.71
#2007-08-16| 842.64
#2007-08-17| 861.65
#2007-08-20| 867.43
#2007-08-21| 870.09
#2007-08-22| 901.29
#2007-08-23| 912.74
#2007-08-24| 915.03
#2007-08-27| 917.85
#2007-08-28| 907.31
#2007-08-29| 922.91
#2007-08-30| 935.13
#2007-08-31| 948.86
#2007-09-03| .
#2007-09-04| 959.37
#2007-09-05| 940.90
#2007-09-06| 944.63
#2007-09-07| 920.87
#2007-09-10| 912.92
#2007-09-11| 929.86
#2007-09-12| 929.20
#2007-09-13| 927.83
#2007-09-14| 906.37
#2007-09-17| 882.66
#2007-09-18| 891.79
#2007-09-19| 916.04
#2007-09-20| 915.68
#2007-09-21| 918.41
#2007-09-24| 919.80
#2007-09-25| 904.79
#2007-09-26| 909.21
#2007-09-27| 928.85
#2007-09-28| 928.82
#2007-10-01| 945.93
#2007-10-02| 955.52
#2007-10-03| 965.24
#2007-10-04| 972.01
#2007-10-05| 977.43
#2007-10-08| 972.24
#2007-10-09| 982.38
#2007-10-10| 994.79
#2007-10-11|1002.70
#2007-10-12| 988.74
#2007-10-15| 979.10
#2007-10-16| 963.25
#2007-10-17| 978.36
#2007-10-18| 976.07
#2007-10-19| 963.07
#2007-10-22| 947.05
#2007-10-23| 965.55
#2007-10-24| 959.59
#2007-10-25| 977.15
#2007-10-26| 981.99
#2007-10-29| 990.78
#2007-10-30| 991.25
#2007-10-31|1011.64
#2007-11-01| 994.72
#2007-11-02| 986.32
#2007-11-05| 969.30
#2007-11-06| 966.16
#2007-11-07| 945.18
#2007-11-08| 942.97
#2007-11-09| 924.37
#2007-11-12| 919.08
#2007-11-13| 934.86
#2007-11-14| 938.90
#2007-11-15| 910.73
#2007-11-16| 894.57
#2007-11-19| 871.35
#2007-11-20| 881.52
#2007-11-21| 853.78
#2007-11-22| .
#2007-11-23| 886.03
#2007-11-26| 874.14
#2007-11-27| 858.91
#2007-11-28| 893.33
#2007-11-29| 884.69
#2007-11-30| 891.93
#2007-12-03| 881.13
#2007-12-04| 857.37
#2007-12-05| 863.69
#2007-12-06| 863.38
#2007-12-07| 879.31
#2007-12-10| 895.72
#2007-12-11| 896.23
#2007-12-12| 897.46
#2007-12-13| 874.09
#2007-12-14| 867.61
#2007-12-17| 843.32
#2007-12-18| 848.85
#2007-12-19| 842.08
#2007-12-20| 843.39
#2007-12-21| 854.15
#2007-12-24| 856.49
#2007-12-25| .
#2007-12-26| 860.44
#2007-12-27| 857.94
#2007-12-28| 867.56
#2007-12-31| 866.49
#2008-01-01| .
#2008-01-02| 856.58
#2008-01-03| 835.98
#2008-01-04| 814.01
#2008-01-07| 795.69
#2008-01-08| 789.24
#2008-01-09| 752.09
#2008-01-10| 744.98
#2008-01-11| 757.18
#2008-01-14| 769.74
#2008-01-15| 746.30
#2008-01-16| 742.32
#2008-01-17| 747.24
#2008-01-18| 735.66
#2008-01-21| .
#2008-01-22| 731.97
#2008-01-23| 733.42
#2008-01-24| 781.90
#2008-01-25| 770.72
#2008-01-28| 766.94
#2008-01-29| 782.99
#2008-01-30| 783.75
#2008-01-31| 780.99
#2008-02-01| 785.64
#2008-02-04| 785.67
#2008-02-05| 749.04
#2008-02-06| 753.44
#2008-02-07| 736.07
#2008-02-08| 740.40
#2008-02-11| 735.78
#2008-02-12| 760.25
#2008-02-13| 764.74
#2008-02-14| 766.41
#2008-02-15| 747.29
#2008-02-18| .
#2008-02-19| 772.49
#2008-02-20| 759.34
#2008-02-21| 763.33
#2008-02-22| 750.78
#2008-02-25| 773.81
#2008-02-26| 785.54
#2008-02-27| 790.19
#2008-02-28| 776.98
#2008-02-29| 755.18
#2008-03-03| 746.76
#2008-03-04| 746.00
#2008-03-05| 767.94
#2008-03-06| 749.36
#2008-03-07| 747.18
#2008-03-10| 729.49
#2008-03-11| 727.56
#2008-03-12| 748.19
#2008-03-13| 731.99
#2008-03-14| 724.85
#2008-03-17| 694.56
#2008-03-18| 721.66
#2008-03-19| 705.50
#2008-03-20| 707.98
#2008-03-21| .
#2008-03-24| 708.17
#2008-03-25| 740.53
#2008-03-26| 742.10
#2008-03-27| 760.04
#2008-03-28| 751.65
#2008-03-31| 752.28
#2008-04-01| 776.00
#2008-04-02| 779.00
#2008-04-03| 767.55
#2008-04-04| 775.08
#2008-04-07| 783.24
#2008-04-08| 766.17
#2008-04-09| 761.49
#2008-04-10| 760.19
#2008-04-11| 758.25
#2008-04-14| 753.38
#2008-04-15| 745.54
#2008-04-16| 770.14
#2008-04-17| 776.07
#2008-04-18| 790.90
#2008-04-21| 785.14
#2008-04-22| 771.48
#2008-04-23| 759.08
#2008-04-24| 752.34
#2008-04-25| 775.24
#2008-04-28| 779.31
#2008-04-29| 768.59
#2008-04-30| 777.63
#2008-05-01| 775.94
#2008-05-02| 794.69
#2008-05-05| 794.47
#2008-05-06| 791.23
#2008-05-07| 802.27
#2008-05-08| 799.90
#2008-05-09| 788.03
#2008-05-12| 794.39
#2008-05-13| 787.29
#2008-05-14| 778.90
#2008-05-15| 776.43
#2008-05-16| 789.79
#2008-05-19| 792.77
#2008-05-20| 772.50
#2008-05-21| 759.60
#2008-05-22| 759.98
#2008-05-23| 751.15
#2008-05-26| .
#2008-05-27| 761.29
#2008-05-28| 770.86
#2008-05-29| 756.63
#2008-05-30| 770.77
#2008-06-02| 759.56
#2008-06-03| 761.62
#2008-06-04| 772.70
#2008-06-05| 779.41
#2008-06-06| 758.46
#2008-06-09| 745.62
#2008-06-10| 739.27
#2008-06-11| 729.92
#2008-06-12| 732.93
#2008-06-13| 740.25
#2008-06-16| 736.66
#2008-06-17| 739.08
#2008-06-18| 724.87
#2008-06-19| 721.04
#2008-06-20| 716.77
#2008-06-23| 703.00
#2008-06-24| 704.14
#2008-06-25| 723.21
#2008-06-26| 708.30
#2008-06-27| 703.66
#2008-06-30| 705.41
#2008-07-01| 685.00
#2008-07-02| 671.63
#2008-07-03| 675.47
#2008-07-04| .
#2008-07-07| 671.75
#2008-07-08| 677.14
#2008-07-09| 690.62
#2008-07-10| 669.89
#2008-07-11| 645.17
#2008-07-14| 656.83
#2008-07-15| 654.50
#2008-07-16| 672.27
#2008-07-17| 703.62
#2008-07-18| 729.16
#2008-07-21| 724.44
#2008-07-22| 726.59
#2008-07-23| 751.10
#2008-07-24| 728.00
#2008-07-25| 725.42
#2008-07-28| 699.14
#2008-07-29| 701.33
#2008-07-30| 706.90
#2008-07-31| 700.06
#2008-08-01| 694.40
#2008-08-04| 692.39
#2008-08-05| 731.13
#2008-08-06| 733.69
#2008-08-07| 719.17
#2008-08-08| 731.29
#2008-08-11| 741.38
#2008-08-12| 736.71
#2008-08-13| 695.29
#2008-08-14| 697.70
#2008-08-15| 705.29
#2008-08-18| 695.49
#2008-08-19| 669.43
#2008-08-20| 666.34
#2008-08-21| 662.11
#2008-08-22| 678.79
#2008-08-25| 675.10
#2008-08-26| 667.93
#2008-08-27| 662.44
#2008-08-28| 672.21
#2008-08-29| 677.31
#2008-09-01| .
#2008-09-02| 697.81
#2008-09-03| 678.40
#2008-09-04| 656.04
#2008-09-05| 638.59
#2008-09-08| 656.09
#2008-09-09| 661.19
#2008-09-10| 644.38
#2008-09-11| 634.14
#2008-09-12| 653.16
#2008-09-15| 649.26
#2008-09-16| 638.39
#2008-09-17| 621.00
#2008-09-18| 622.20
#2008-09-19| 661.04
#2008-09-22| 647.97
#2008-09-23| 626.50
#2008-09-24| 621.07
#2008-09-25| 623.46
#2008-09-26| 609.36
#2008-09-29| 572.58
#2008-09-30| 574.06
#2008-10-01| 573.16
#2008-10-02| 563.57
#2008-10-03| 559.21
#2008-10-06| 509.14
#2008-10-07| 507.29
#2008-10-08| 486.45
#2008-10-09| 486.39
#2008-10-10| 443.21
#2008-10-13| 488.74
#2008-10-14| 514.68
#2008-10-15| 485.18
#2008-10-16| 451.29
#2008-10-17| 463.19
#2008-10-20| 468.97
#2008-10-21| 472.31
#2008-10-22| 449.99
#2008-10-23| 435.32
#2008-10-24| 409.59
#2008-10-27| 384.02
#2008-10-28| 383.50
#2008-10-29| 424.65
#2008-10-30| 432.12
#2008-10-31| 429.80
#2008-11-03| 433.03
#2008-11-04| 464.37
#2008-11-05| 465.28
#2008-11-06| 435.08
#2008-11-07| 441.30
#2008-11-10| 446.25
#2008-11-11| 417.45
#2008-11-12| 401.09
#2008-11-13| 398.50
#2008-11-14| 401.81
#2008-11-17| 388.26
#2008-11-18| 389.18
#2008-11-19| 383.48
#2008-11-20| 367.14
#2008-11-21| 364.35
#2008-11-24| 396.64
#2008-11-25| 412.14
#2008-11-26| 418.01
#2008-11-27| .
#2008-11-28| 432.79
#2008-12-01| 401.48
#2008-12-02| 417.55
#2008-12-03| 416.30
#2008-12-04| 419.31
#2008-12-05| 401.44
#2008-12-08| 438.72
#2008-12-09| 448.13
#2008-12-10| 450.24
#2008-12-11| 452.56
#2008-12-12| 448.03
#2008-12-15| 453.04
#2008-12-16| 460.69
#2008-12-17| 478.34
#2008-12-18| 489.95
#2008-12-19| 470.46
#2008-12-22| 459.56
#2008-12-23| 465.95
#2008-12-24| 462.64
#2008-12-25| .
#2008-12-26| 463.69
#2008-12-29| 468.91
#2008-12-30| 471.78
#2008-12-31| 467.54
#2009-01-01| .
#2009-01-02| 484.73
#2009-01-05| 490.22
#2009-01-06| 485.02
#2009-01-07| 481.91
#2009-01-08| 479.64
#2009-01-09| 477.05
#2009-01-12| 464.17
#2009-01-13| 456.45
#2009-01-14| 437.06
#2009-01-15| 426.16
#2009-01-16| 440.71
#2009-01-19| .
#2009-01-20| 406.94
#2009-01-21| 403.96
#2009-01-22| 404.20
#2009-01-23| 394.38
#2009-01-26| 406.61
#2009-01-27| 414.77
#2009-01-28| 430.40
#2009-01-29| 419.18
#2009-01-30| 413.00
#2009-02-02| 401.32
#2009-02-03| 413.82
#2009-02-04| 427.51
#2009-02-05| 433.54
#2009-02-06| 450.03
#2009-02-09| 457.41
#2009-02-10| 442.14
#2009-02-11| 432.46
#2009-02-12| 419.66
#2009-02-13| 426.63
#2009-02-16| .
#2009-02-17| 406.43
#2009-02-18| 402.82
#2009-02-19| 408.13
#2009-02-20| 395.67
#2009-02-23| 394.38
#2009-02-24| 390.09
#2009-02-25| 387.10
#2009-02-26| 395.50
#2009-02-27| 389.57
#2009-03-02| 375.62
#2009-03-03| 368.28
#2009-03-04| 380.74
#2009-03-05| 361.43
#2009-03-06| 358.44
#2009-03-09| 354.63
#2009-03-10| 373.55
#2009-03-11| 375.90
#2009-03-12| 371.03
#2009-03-13| 377.60
#2009-03-16| 392.74
#2009-03-17| 386.63
#2009-03-18| 389.39
#2009-03-19| 412.26
#2009-03-20| 409.60
#2009-03-23| 413.28
#2009-03-24| 413.66
#2009-03-25| 409.49
#2009-03-26| 405.63
#2009-03-27| 394.77
#2009-03-30| 382.20
#2009-03-31| 400.66
#2009-04-01| 410.17
#2009-04-02| 436.23
#2009-04-03| 440.04
#2009-04-06| 440.27
#2009-04-07| 424.11
#2009-04-08| 428.35
#2009-04-09| 443.62
#2009-04-10| .
#2009-04-13| 447.56
#2009-04-14| 455.50
#2009-04-15| 451.62
#2009-04-16| 463.56
#2009-04-17| 461.00
#2009-04-20| 436.23
#2009-04-21| 441.34
#2009-04-22| 448.07
#2009-04-23| 460.07
#2009-04-24| 473.64
#2009-04-27| 457.32
#2009-04-28| 445.41
#2009-04-29| 465.67
#2009-04-30| 470.94
#2009-05-01| 470.02
#2009-05-04| 480.63
#2009-05-05| 494.21
#2009-05-06| 508.78
#2009-05-07| 500.35
#2009-05-08| 498.35
#2009-05-11| 490.79
#2009-05-12| 491.69
#2009-05-13| 477.21
#2009-05-14| 477.65
#2009-05-15| 476.20
#2009-05-18| 484.87
#2009-05-19| 500.69
#2009-05-20| 507.92
#2009-05-21| 497.71
#2009-05-22| 500.91
#2009-05-25| .
#2009-05-26| 506.84
#2009-05-27| 513.44
#2009-05-28| 505.67
#2009-05-29| 510.55
#2009-06-01| 525.23
#2009-06-02| 526.35
#2009-06-03| 518.83
#2009-06-04| 513.85
#2009-06-05| 509.44
#2009-06-08| 501.11
#2009-06-09| 504.23
#2009-06-10| 506.16
#2009-06-11| 505.45
#2009-06-12| 499.41
#2009-06-15| 482.67
#2009-06-16| 485.75
#2009-06-17| 475.32
#2009-06-18| 477.27
#2009-06-19| 483.96
#2009-06-22| 468.54
#2009-06-23| 470.87
#2009-06-24| 483.23
#2009-06-25| 477.16
#2009-06-26| 478.57
#2009-06-29| 482.99
#2009-06-30| 478.17
#2009-07-01| 486.69
#2009-07-02| 471.81
#2009-07-03| .
#2009-07-06| 466.79
#2009-07-07| 466.83
#2009-07-08| 458.90
#2009-07-09| 461.71
#2009-07-10| 457.20
#2009-07-13| 463.18
#2009-07-14| 467.60
#2009-07-15| 476.86
#2009-07-16| 479.01
#2009-07-17| 473.06
#2009-07-20| 484.48
#2009-07-21| 487.25
#2009-07-22| 488.14
#2009-07-23| 488.76
#2009-07-24| 480.48
#2009-07-27| 476.10
#2009-07-28| 471.33
#2009-07-29| 470.01
#2009-07-30| 476.74
#2009-07-31| 483.95
#2009-08-03| 501.57
#2009-08-04| 503.82
#2009-08-05| 513.90
#2009-08-06| 521.65
#2009-08-07| 518.41
#2009-08-10| 518.25
#2009-08-11| 502.56
#2009-08-12| 507.31
#2009-08-13| 510.58
#2009-08-14| 504.84
#2009-08-17| 489.46
#2009-08-18| 497.92
#2009-08-19| 499.69
#2009-08-20| 509.15
#2009-08-21| 524.00
#2009-08-24| 528.30
#2009-08-25| 532.66
#2009-08-26| 523.86
#2009-08-27| 524.96
#2009-08-28| 536.35
#2009-08-31| 533.85
#2009-09-01| 518.92
#2009-09-02| 517.33
#2009-09-03| 520.46
#2009-09-04| 525.11
#2009-09-07| .
#2009-09-08| 562.66
#2009-09-09| 570.81
#2009-09-10| 572.15
#2009-09-11| 585.84
#2009-09-14| 580.80
#2009-09-15| 580.44
#2009-09-16| 592.27
#2009-09-17| 596.83
#2009-09-18| 588.95
#2009-09-21| 581.14
#2009-09-22| 597.51
#2009-09-23| 598.20
#2009-09-24| 581.83
#2009-09-25| 573.39
#2009-09-28| 575.97
#2009-09-29| 576.17
#2009-09-30| 578.29
#2009-10-01| 572.01
#2009-10-02| 561.60
#2009-10-05| 566.72
#2009-10-06| 581.06
#2009-10-07| 579.07
#2009-10-08| 586.50
#2009-10-09| 584.06
#2009-10-12| 585.51
#2009-10-13| 580.56
#2009-10-14| 590.14
#2009-10-15| 589.63
#2009-10-16| 581.94
#2009-10-19| 590.73
#2009-10-20| 589.61
#2009-10-21| 593.91
#2009-10-22| 580.75
#2009-10-23| 577.24
#2009-10-26| 564.78
#2009-10-27| 556.76
#2009-10-28| 537.74
#2009-10-29| 551.06
#2009-10-30| 541.29
#2009-11-02| 541.96
#2009-11-03| 536.73
#2009-11-04| 559.39
#2009-11-05| 559.01
#2009-11-06| 567.67
#2009-11-09| 577.05
#2009-11-10| 568.59
#2009-11-11| 569.18
#2009-11-12| 573.33
#2009-11-13| 581.27
#2009-11-16| 587.65
#2009-11-17| 583.41
#2009-11-18| 582.57
#2009-11-19| 568.24
#2009-11-20| 560.94
#2009-11-23| 575.32
#2009-11-24| 568.08
#2009-11-25| 580.62
#2009-11-26| .
#2009-11-27| 569.17
#2009-11-30| 565.04
#2009-12-01| 582.59
#2009-12-02| 586.91
#2009-12-03| 593.12
#2009-12-04| 594.71
#2009-12-07| 590.71
#2009-12-08| 581.38
#2009-12-09| 578.32
#2009-12-10| 582.48
#2009-12-11| 588.52
#2009-12-14| 594.16
#2009-12-15| 593.89
#2009-12-16| 597.32
#2009-12-17| 577.60
#2009-12-18| 573.86
#2009-12-21| 581.59
#2009-12-22| 580.08
#2009-12-23| 583.16
#2009-12-24| 582.67
#2009-12-25| .
#2009-12-28| 585.78
#2009-12-29| 587.74
#2009-12-30| 580.95
#2009-12-31| 584.52
#2010-01-01| .
#2010-01-04| 596.24
#2010-01-05| 596.06
#2010-01-06| 599.01
#2010-01-07| 592.69
#2010-01-08| 599.75
#2010-01-11| 609.78
#2010-01-12| 596.71
#2010-01-13| 599.36
#2010-01-14| 605.81
#2010-01-15| 600.19
#2010-01-18| .
#2010-01-19| 605.57
#2010-01-20| 597.49
#2010-01-21| 594.36
#2010-01-22| 585.65
#2010-01-25| 587.06
#2010-01-26| 587.08
#2010-01-27| 581.57
#2010-01-28| 577.75
#2010-01-29| 577.58
#2010-02-01| 581.30
#2010-02-02| 591.77
#2010-02-03| 584.55
#2010-02-04| 565.84
#2010-02-05| 554.87
#2010-02-08| 555.41
#2010-02-09| 556.97
#2010-02-10| 563.45
#2010-02-11| 555.42
#2010-02-12| 553.73
#2010-02-15| .
#2010-02-16| 560.90
#2010-02-17| 571.79
#2010-02-18| 572.41
#2010-02-19| 572.94
#2010-02-22| 571.14
#2010-02-23| 567.06
#2010-02-24| 570.70
#2010-02-25| 561.49
#2010-02-26| 570.68
#2010-03-01| 571.10
#2010-03-02| 583.44
#2010-03-03| 586.09
#2010-03-04| 583.11
#2010-03-05| 591.51
#2010-03-08| 590.91
#2010-03-09| 587.78
#2010-03-10| 593.05
#2010-03-11| 596.32
#2010-03-12| 602.24
#2010-03-15| 594.59
#2010-03-16| 604.21
#2010-03-17| 611.04
#2010-03-18| 607.51
#2010-03-19| 603.36
#2010-03-22| 601.18
#2010-03-23| 612.37
#2010-03-24| 603.10
#2010-03-25| 617.08
#2010-03-26| 617.61
#2010-03-29| 620.27
#2010-03-30| 618.77
#2010-03-31| 620.44
#2010-04-01| 636.89
#2010-04-02| .
#2010-04-05| 636.85
#2010-04-06| 635.40
#2010-04-07| 630.06
#2010-04-08| 626.55
#2010-04-09| 642.07
#2010-04-12| 645.41
#2010-04-13| 642.02
#2010-04-14| 646.68
#2010-04-15| 649.97
#2010-04-16| 634.28
#2010-04-19| 623.74
#2010-04-20| 631.19
#2010-04-21| 633.48
#2010-04-22| 626.01
#2010-04-23| 642.11
#2010-04-26| 649.61
#2010-04-27| 629.69
#2010-04-28| 611.79
#2010-04-29| 627.41
#2010-04-30| 627.62
#2010-05-03| 623.89
#2010-05-04| 600.93
#2010-05-05| 580.90
#2010-05-06| 566.43
#2010-05-07| 534.73
#2010-05-10| 576.84
#2010-05-11| 568.43
#2010-05-12| 586.20
#2010-05-13| 583.09
#2010-05-14| 561.52
#2010-05-17| 550.10
#2010-05-18| 556.93
#2010-05-19| 539.03
#2010-05-20| 527.15
#2010-05-21| 529.97
#2010-05-24| 524.79
#2010-05-25| 505.61
#2010-05-26| 522.59
#2010-05-27| 536.26
#2010-05-28| 537.89
#2010-05-31| .
#2010-06-01| 544.51
#2010-06-02| 545.73
#2010-06-03| 558.66
#2010-06-04| 538.68
#2010-06-07| 529.54
#2010-06-08| 520.37
#2010-06-09| 538.20
#2010-06-10| 550.82
#2010-06-11| 552.30
#2010-06-14| 571.35
#2010-06-15| 579.35
#2010-06-16| 579.71
#2010-06-17| 577.20
#2010-06-18| 581.31
#2010-06-21| 575.71
#2010-06-22| 567.14
#2010-06-23| 564.29
#2010-06-24| 555.71
#2010-06-25| 552.03
#2010-06-28| 558.78
#2010-06-29| 534.57
#2010-06-30| 529.27
#2010-07-01| 525.81
#2010-07-02| 529.59
#2010-07-05| .
#2010-07-06| 543.40
#2010-07-07| 545.98
#2010-07-08| 556.15
#2010-07-09| 557.01
#2010-07-12| 557.23
#2010-07-13| 573.47
#2010-07-14| 575.55
#2010-07-15| 572.72
#2010-07-16| 569.59
#2010-07-19| 563.68
#2010-07-20| 560.91
#2010-07-21| 570.13
#2010-07-22| 585.02
#2010-07-23| 588.26
#2010-07-26| 595.27
#2010-07-27| 590.87
#2010-07-28| 585.80
#2010-07-29| 582.05
#2010-07-30| 580.94
#2010-08-02| 602.93
#2010-08-03| 607.81
#2010-08-04| 605.58
#2010-08-05| 600.31
#2010-08-06| 600.10
#2010-08-09| 605.43
#2010-08-10| 583.36
#2010-08-11| 562.40
#2010-08-12| 555.37
#2010-08-13| 552.72
#2010-08-16| 557.33
#2010-08-17| 567.01
#2010-08-18| 566.71
#2010-08-19| 563.62
#2010-08-20| 549.46
#2010-08-23| 551.13
#2010-08-24| 547.53
#2010-08-25| 543.02
#2010-08-26| 555.02
#2010-08-27| 556.49
#2010-08-30| 556.85
#2010-08-31| 554.76
#2010-09-01| 575.28
#2010-09-02| 577.62
#2010-09-03| 584.17
#2010-09-06| .
#2010-09-07| 577.52
#2010-09-08| 582.50
#2010-09-09| 592.67
#2010-09-10| 591.42
#2010-09-13| 601.36
#2010-09-14| 604.39
#2010-09-15| 606.09
#2010-09-16| 602.12
#2010-09-17| 601.83
#2010-09-20| 609.73
#2010-09-21| 613.17
#2010-09-22| 614.08
#2010-09-23| 611.18
#2010-09-24| 622.17
#2010-09-27| 622.10
#2010-09-28| 621.56
#2010-09-29| 629.67
#2010-09-30| 623.17
#2010-10-01| 622.81
#2010-10-04| 618.64
#2010-10-05| 638.14
#2010-10-06| 647.08
#2010-10-07| 646.60
#2010-10-08| 649.43
#2010-10-11| 650.60
#2010-10-12| 648.71
#2010-10-13| 658.40
#2010-10-14| 660.21
#2010-10-15| 661.17
#2010-10-18| 665.06
#2010-10-19| 651.67
#2010-10-20| 660.22
#2010-10-21| 664.44
#2010-10-22| 663.76
#2010-10-25| 669.16
#2010-10-26| 670.12
#2010-10-27| 663.31
#2010-10-28| 668.51
#2010-10-29| 667.67
#2010-11-01| 669.36
#2010-11-02| 676.96
#2010-11-03| 677.71
#2010-11-04| 695.34
#2010-11-05| 690.65
#2010-11-08| 688.58
#2010-11-09| 687.19
#2010-11-10| 670.69
#2010-11-11| 667.41
#2010-11-12| 669.84
#2010-11-15| 667.60
#2010-11-16| 648.88
#2010-11-17| 652.84
#2010-11-18| 668.21
#2010-11-19| 666.25
#2010-11-22| 667.70
#2010-11-23| 650.41
#2010-11-24| 668.77
#2010-11-25| .
#2010-11-26| 661.78
#2010-11-29| 646.23
#2010-11-30| 645.80
#2010-12-01| 659.52
#2010-12-02| 677.07
#2010-12-03| 681.05
#2010-12-06| 683.40
#2010-12-07| 689.12
#2010-12-08| 686.43
#2010-12-09| 679.37
#2010-12-10| 681.50
#2010-12-13| 687.56
#2010-12-14| 684.69
#2010-12-15| 676.78
#2010-12-16| 675.55
#2010-12-17| 670.98
#2010-12-20| 669.30
#2010-12-21| 676.09
#2010-12-22| 680.82
#2010-12-23| 682.26
#2010-12-24| .
#2010-12-27| 681.59
#2010-12-28| 681.09
#2010-12-29| 683.70
#2010-12-30| 681.96
#2010-12-31| 687.31
#2011-01-03| 686.24
#2011-01-04| 696.77
#2011-01-05| 689.83
#2011-01-06| 694.98
#2011-01-07| 696.89
#2011-01-10| 689.44
#2011-01-11| 699.34
#2011-01-12| 705.99
#2011-01-13| 706.44
#2011-01-14| 709.39
#2011-01-17| .
#2011-01-18| 714.67
#2011-01-19| 704.89
#2011-01-20| 682.59
#2011-01-21| 690.00
#2011-01-24| 698.91
#2011-01-25| 692.47
#2011-01-26| 707.98
#2011-01-27| 703.81
#2011-01-28| 691.30
#2011-01-31| 690.92
#2011-02-01| 701.29
#2011-02-02| 700.20
#2011-02-03| 697.08
#2011-02-04| 695.29
#2011-02-07| 703.84
#2011-02-08| 710.16
#2011-02-09| 711.07
#2011-02-10| 698.30
#2011-02-11| 697.19
#2011-02-14| 694.22
#2011-02-15| 698.83
#2011-02-16| 704.80
#2011-02-17| 708.91
#2011-02-18| 712.84
#2011-02-21| .
#2011-02-22| 694.66
#2011-02-23| 680.83
#2011-02-24| 670.02
#2011-02-25| 679.85
#2011-02-28| 687.00
#2011-03-01| 677.24
#2011-03-02| 673.17
#2011-03-03| 685.15
#2011-03-04| 676.95
#2011-03-07| 675.61
#2011-03-08| 674.95
#2011-03-09| 683.16
#2011-03-10| 670.75
#2011-03-11| 664.83
#2011-03-14| 664.14
#2011-03-15| 646.73
#2011-03-16| 636.61
#2011-03-17| 652.02
#2011-03-18| 655.80
#2011-03-21| 666.88
#2011-03-22| 666.39
#2011-03-23| 660.26
#2011-03-24| 671.30
#2011-03-25| 669.66
#2011-03-28| 664.91
#2011-03-29| 670.93
#2011-03-30| 675.43
#2011-03-31| 671.33
#2011-04-01| 672.58
#2011-04-04| 674.36
#2011-04-05| 672.25
#2011-04-06| 679.65
#2011-04-07| 673.38
#2011-04-08| 671.00
#2011-04-11| 666.73
#2011-04-12| 674.13
#2011-04-13| 680.99
#2011-04-14| 679.04
#2011-04-15| 677.17
#2011-04-18| 661.55
#2011-04-19| 671.23
#2011-04-20| 687.92
#2011-04-21| 689.06
#2011-04-22| .
#2011-04-25| 686.52
#2011-04-26| 690.78
#2011-04-27| 702.80
#2011-04-28| 708.35
#2011-04-29| 709.22
#2011-05-02| 710.84
#2011-05-03| 703.30
#2011-05-04| 696.95
#2011-05-05| 695.02
#2011-05-06| 704.70
#2011-05-09| 688.89
#2011-05-10| 699.74
#2011-05-11| 703.38
#2011-05-12| 701.21
#2011-05-13| 698.13
#2011-05-16| 697.15
#2011-05-17| 687.99
#2011-05-18| 689.10
#2011-05-19| 696.78
#2011-05-20| 690.58
#2011-05-23| 668.28
#2011-05-24| 668.56
#2011-05-25| 672.84
#2011-05-26| 674.33
#2011-05-27| 687.20
#2011-05-30| .
#2011-05-31| 694.48
#2011-06-01| 690.13
#2011-06-02| 683.09
#2011-06-03| 685.16
#2011-06-06| 681.58
#2011-06-07| 684.95
#2011-06-08| 669.69
#2011-06-09| 673.17
#2011-06-10| 658.27
#2011-06-13| 660.58
#2011-06-14| 668.05
#2011-06-15| 654.79
#2011-06-16| 641.59
#2011-06-17| 649.42
#2011-06-20| 650.73
#2011-06-21| 665.84
#2011-06-22| 666.09
#2011-06-23| 651.41
#2011-06-24| 655.57
#2011-06-27| 661.33
#2011-06-28| 669.85
#2011-06-29| 676.53
#2011-06-30| 684.71
#2011-07-01| 689.42
#2011-07-04| .
#2011-07-05| 693.50
#2011-07-06| 684.93
#2011-07-07| 685.81
#2011-07-08| 680.08
#2011-07-11| 659.66
#2011-07-12| 647.20
#2011-07-13| 655.45
#2011-07-14| 644.90
#2011-07-15| 643.70
#2011-07-18| 624.38
#2011-07-19| 639.24
#2011-07-20| 646.63
#2011-07-21| 658.94
#2011-07-22| 670.82
#2011-07-25| 665.02
#2011-07-26| 669.28
#2011-07-27| 659.82
#2011-07-28| 648.31
#2011-07-29| 648.88
#2011-08-01| 634.16
#2011-08-02| 618.45
#2011-08-03| 609.36
#2011-08-04| 582.48
#2011-08-05| 581.60
#2011-08-08| 551.85
#2011-08-09| 565.65
#2011-08-10| 547.04
#2011-08-11| 559.47
#2011-08-12| 575.54
#2011-08-15| 586.07
#2011-08-16| 580.87
#2011-08-17| 585.73
#2011-08-18| 553.44
#2011-08-19| 548.09
#2011-08-22| 549.43
#2011-08-23| 546.79
#2011-08-24| 550.87
#2011-08-25| 544.42
#2011-08-26| 543.95
#2011-08-29| 554.38
#2011-08-30| 562.37
#2011-08-31| 577.44
#2011-09-01| 571.67
#2011-09-02| 558.61
#2011-09-05| .
#2011-09-06| 535.13
#2011-09-07| 554.35
#2011-09-08| 558.46
#2011-09-09| 535.63
#2011-09-12| 521.64
#2011-09-13| 524.05
#2011-09-14| 537.25
#2011-09-15| 549.56
#2011-09-16| 549.96
#2011-09-19| 533.57
#2011-09-20| 543.84
#2011-09-21| 530.52
#2011-09-22| 500.44
#2011-09-23| 504.04
#2011-09-26| 510.13
#2011-09-27| 533.68
#2011-09-28| 522.07
#2011-09-29| 525.16
#2011-09-30| 513.14
#2011-10-03| 502.03
#2011-10-04| 485.47
#2011-10-05| 495.48
#2011-10-06| 507.38
#2011-10-07| 516.82
#2011-10-10| 528.76
#2011-10-11| 526.76
#2011-10-12| 546.81
#2011-10-13| 537.62
#2011-10-14| 545.27
#2011-10-17| 539.07
#2011-10-18| 533.28
#2011-10-19| 540.19
#2011-10-20| 532.49
#2011-10-21| 551.33
#2011-10-24| 560.67
#2011-10-25| 556.50
#2011-10-26| 557.02
#2011-10-27| 585.61
#2011-10-28| 586.64
#2011-10-31| 568.52
#2011-11-01| 537.27
#2011-11-02| 547.96
#2011-11-03| 559.95
#2011-11-04| 550.70
#2011-11-07| 552.20
#2011-11-08| 552.08
#2011-11-09| 536.56
#2011-11-10| 533.57
#2011-11-11| 550.98
#2011-11-14| 540.58
#2011-11-15| 532.96
#2011-11-16| 532.56
#2011-11-17| 527.15
#2011-11-18| 523.29
#2011-11-21| 510.25
#2011-11-22| 504.44
#2011-11-23| 491.53
#2011-11-24| .
#2011-11-25| 496.03
#2011-11-28| 510.73
#2011-11-29| 518.41
#2011-11-30| 542.60
#2011-12-01| 539.36
#2011-12-02| 539.48
#2011-12-05| 544.39
#2011-12-06| 538.27
#2011-12-07| 539.04
#2011-12-08| 527.54
#2011-12-09| 533.19
#2011-12-12| 521.95
#2011-12-13| 518.08
#2011-12-14| 503.57
#2011-12-15| 511.63
#2011-12-16| 513.56
#2011-12-19| 514.89
#2011-12-20| 528.52
#2011-12-21| 522.89
#2011-12-22| 524.66
#2011-12-23| 527.22
#2011-12-26| .
#2011-12-27| 528.47
#2011-12-28| 525.74
#2011-12-29| 526.49
#2011-12-30| 531.63
#2012-01-02| .
#2012-01-03| 544.65
#2012-01-04| 536.39
#2012-01-05| 522.94
#2012-01-06| 524.68
#2012-01-09| 526.53
#2012-01-10| 534.62
#2012-01-11| 534.11
#2012-01-12| 535.31
#2012-01-13| 532.06
#2012-01-16| .
#2012-01-17| 532.23
#2012-01-18| 543.55
#2012-01-19| 554.73
#2012-01-20| 556.77
#2012-01-23| 565.57
#2012-01-24| 557.61
#2012-01-25| 560.25
#2012-01-26| 574.71
#2012-01-27| 570.96
#2012-01-30| 564.84
#2012-01-31| 568.90
#2012-02-01| 584.74
#2012-02-02| 585.19
#2012-02-03| 598.66
#2012-02-06| 595.36
#2012-02-07| 596.91
#2012-02-08| 593.66
#2012-02-09| 597.49
#2012-02-10| 590.46
#2012-02-13| 592.53
#2012-02-14| 584.62
#2012-02-15| 587.58
#2012-02-16| 585.50
#2012-02-17| 595.01
#2012-02-20| .
#2012-02-21| 592.74
#2012-02-22| 585.60
#2012-02-23| 585.31
#2012-02-24| 591.36
#2012-02-27| 587.62
#2012-02-28| 589.49
#2012-02-29| 592.16
#2012-03-01| 597.41
#2012-03-02| 593.72
#2012-03-05| 591.07
#2012-03-06| 574.71
#2012-03-07| 583.45
#2012-03-08| 594.87
#2012-03-09| 591.40
#2012-03-12| 591.18
#2012-03-13| 603.38
#2012-03-14| 601.49
#2012-03-15| 602.29
#2012-03-16| 612.43
#2012-03-19| 612.57
#2012-03-20| 608.36
#2012-03-21| 606.66
#2012-03-22| 605.81
#2012-03-23| 611.24
#2012-03-26| 620.47
#2012-03-27| 618.64
#2012-03-28| 616.07
#2012-03-29| 609.22
#2012-03-30| 617.19
#2012-04-02| 625.48
#2012-04-03| 620.33
#2012-04-04| 597.63
#2012-04-05| 598.96
#2012-04-06| .
#2012-04-09| 599.64
#2012-04-10| 586.37
#2012-04-11| 591.30
#2012-04-12| 605.61
#2012-04-13| 593.49
#2012-04-16| 591.17
#2012-04-17| 604.88
#2012-04-18| 605.18
#2012-04-19| 609.08
#2012-04-20| 611.63
#2012-04-23| 594.86
#2012-04-24| 603.18
#2012-04-25| 609.35
#2012-04-26| 614.34
#2012-04-27| 620.27
#2012-04-30| 615.86
#2012-05-01| 622.83
#2012-05-02| 624.72
#2012-05-03| 625.01
#2012-05-04| 612.43
#2012-05-07| 610.60
#2012-05-08| 594.94
#2012-05-09| 594.85
#2012-05-10| 599.07
#2012-05-11| 602.42
#2012-05-14| 586.83
#2012-05-15| 580.56
#2012-05-16| 579.52
#2012-05-17| 566.87
#2012-05-18| 556.05
#2012-05-21| 563.16
#2012-05-22| 573.96
#2012-05-23| 554.14
#2012-05-24| 560.48
#2012-05-25| 558.29
#2012-05-28| .
#2012-05-29| 570.45
#2012-05-30| 557.37
#2012-05-31| 556.15
#2012-06-01| 545.47
#2012-06-04| 547.39
#2012-06-05| 545.64
#2012-06-06| 554.56
#2012-06-07| 567.29
#2012-06-08| 561.97
#2012-06-11| 561.70
#2012-06-12| 559.44
#2012-06-13| 560.73
#2012-06-14| 559.36
#2012-06-15| 563.83
#2012-06-18| 568.42
#2012-06-19| 585.67
#2012-06-20| 596.00
#2012-06-21| 594.89
#2012-06-22| 583.20
#2012-06-25| 578.88
#2012-06-26| 579.61
#2012-06-27| 584.99
#2012-06-28| 578.09
#2012-06-29| 597.97
#2012-07-02| 599.23
#2012-07-03| 602.49
#2012-07-04| .
#2012-07-05| 594.54
#2012-07-06| 591.30
#2012-07-09| 590.21
#2012-07-10| 586.48
#2012-07-11| 585.57
#2012-07-12| 574.11
#2012-07-13| 584.02
#2012-07-16| 588.69
#2012-07-17| 584.13
#2012-07-18| 592.83
#2012-07-19| 601.98
#2012-07-20| 594.56
#2012-07-23| 576.77
#2012-07-24| 574.62
#2012-07-25| 576.43
#2012-07-26| 599.00
#2012-07-27| 608.92
#2012-07-30| 617.74
#2012-07-31| 610.30
#2012-08-01| 611.52
#2012-08-02| 603.31
#2012-08-03| 617.27
#2012-08-06| 621.47
#2012-08-07| 626.35
#2012-08-08| 621.55
#2012-08-09| 618.91
#2012-08-10| 621.15
#2012-08-13| 618.91
#2012-08-14| 622.45
#2012-08-15| 622.04
#2012-08-16| 622.53
#2012-08-17| 624.55
#2012-08-20| 625.11
#2012-08-21| 635.44
#2012-08-22| 626.96
#2012-08-23| 628.07
#2012-08-24| 624.58
#2012-08-27| 625.33
#2012-08-28| 626.05
#2012-08-29| 626.02
#2012-08-30| 624.10
#2012-08-31| 628.49
#2012-09-03| .
#2012-09-04| 621.70
#2012-09-05| 629.21
#2012-09-06| 644.64
#2012-09-07| 653.45
#2012-09-10| 654.64
#2012-09-11| 657.49
#2012-09-12| 658.62
#2012-09-13| 661.49
#2012-09-14| 670.08
#2012-09-17| 671.25
#2012-09-18| 667.33
#2012-09-19| 667.57
#2012-09-20| 668.03
#2012-09-21| 670.01
#2012-09-24| 666.72
#2012-09-25| 675.99
#2012-09-26| 660.21
#2012-09-27| 656.91
#2012-09-28| 648.12
#2012-10-01| 658.38
#2012-10-02| 658.13
#2012-10-03| 661.05
#2012-10-04| 669.07
#2012-10-05| 675.61
#2012-10-08| 665.28
#2012-10-09| 659.43
#2012-10-10| 653.86
#2012-10-11| 660.93
#2012-10-12| 657.33
#2012-10-15| 658.95
#2012-10-16| 666.76
#2012-10-17| 667.44
#2012-10-18| 668.03
#2012-10-19| 663.40
#2012-10-22| 661.84
#2012-10-23| 647.48
#2012-10-24| 650.06
#2012-10-25| 659.24
#2012-10-26| 654.67
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 658.06
#2012-11-01| 669.73
#2012-11-02| 669.76
#2012-11-05| 663.87
#2012-11-06| 671.22
#2012-11-07| 664.61
#2012-11-08| 663.86
#2012-11-09| 662.33
#2012-11-12| 662.57
#2012-11-13| 667.10
#2012-11-14| 663.39
#2012-11-15| 655.51
#2012-11-16| 649.47
#2012-11-19| 665.43
#2012-11-20| 675.68
#2012-11-21| 673.02
#2012-11-22| .
#2012-11-23| 689.60
#2012-11-26| 690.73
#2012-11-27| 691.74
#2012-11-28| 692.00
#2012-11-29| 698.58
#2012-11-30| 697.88
#2012-12-03| 704.25
#2012-12-04| 707.75
#2012-12-05| 707.33
#2012-12-06| 708.76
#2012-12-07| 707.95
#2012-12-10| 709.62
#2012-12-11| 717.06
#2012-12-12| 718.35
#2012-12-13| 717.07
#2012-12-14| 717.66
#2012-12-17| 722.47
#2012-12-18| 729.85
#2012-12-19| 736.89
#2012-12-20| 738.65
#2012-12-21| 728.51
#2012-12-24| 727.59
#2012-12-25| 727.59
#2012-12-26| 728.19
#2012-12-27| 728.06
#2012-12-28| 724.67
#2012-12-31| 727.04
#2013-01-01| 727.04
#2013-01-02| 743.50
#2013-01-03| 739.48
#2013-01-04| 739.11
#2013-01-07| 741.18
#2013-01-08| 735.38
#2013-01-09| 733.25
#2013-01-10| 739.88
#2013-01-11| 747.86
#2013-01-14| 745.24
#2013-01-15| 747.64
#2013-01-16| 748.23
#2013-01-17| 752.49
#2013-01-18| 754.22
#2013-01-21| 756.44
#2013-01-22| 757.52
#2013-01-23| 755.94
#2013-01-24| 766.83
#2013-01-25| 779.69
#2013-01-28| 773.13
#2013-01-29| 776.27
#2013-01-30| 778.10
#2013-01-31| 776.73
#2013-02-01| 788.50
#2013-02-04| 778.56
#2013-02-05| 777.85
#2013-02-06| 781.55
#2013-02-07| 783.02
#2013-02-08| 793.42
#2013-02-11| 782.61
#2013-02-12| 788.60
#2013-02-13| 789.53
#2013-02-14| 785.44
#2013-02-15| 791.99
#2013-02-18| 786.96
#2013-02-19| 795.31
#2013-02-20| 788.26
#2013-02-21| 773.37
#2013-02-22| 774.39
#2013-02-25| 766.31
#2013-02-26| 757.65
#2013-02-27| 762.63
#2013-02-28| 772.58
#2013-03-01| 776.81
#2013-03-04| 779.37
#2013-03-05| 791.26
#2013-03-06| 791.13
#2013-03-07| 788.99
#2013-03-08| 783.69
#2013-03-11| 784.12
#2013-03-12| 791.24
#2013-03-13| 786.11
#2013-03-14| 795.07
#2013-03-15| 795.92
#2013-03-18| 792.68
#2013-03-19| 789.88
#2013-03-20| 791.68
#2013-03-21| 784.88
#2013-03-22| 787.08
#2013-03-25| 782.88
#2013-03-26| 778.56
#2013-03-27| 773.93
#2013-03-28| 785.59
#2013-03-29| 785.93
#2013-04-01| 787.46
#2013-04-02| 796.26
#2013-04-03| 790.65
#2013-04-04| 779.02
#2013-04-05| 763.90
#2013-04-08| 766.03
#2013-04-09| 765.24
#2013-04-10| 779.53
#2013-04-11| 789.74
#2013-04-12| 781.13
#2013-04-15| 775.48
#2013-04-16| 775.20
#2013-04-17| 767.46
#2013-04-18| 762.05
#2013-04-19| 763.15
#2013-04-22| 760.12
#2013-04-23| 780.60
#2013-04-24| 778.42
#2013-04-25| 790.03
#2013-04-26| 790.37
#2013-04-29| 796.65
#2013-04-30| 795.53
#2013-05-01| 798.12
#2013-05-02| 798.95
#2013-05-03| 811.07
#2013-05-06| 809.12
#2013-05-07| 806.65
#2013-05-08| 814.80
#2013-05-09| 808.46
#2013-05-10| 807.96
#2013-05-13| 806.76
#2013-05-14| 806.99
#2013-05-15| 814.28
#2013-05-16| 826.51
#2013-05-17| 823.03
#2013-05-20| 835.67
#2013-05-21| 832.73
#2013-05-22| 834.07
#2013-05-23| 820.64
#2013-05-24| 819.61
#2013-05-27| 821.33
#2013-05-28| 831.38
#2013-05-29| 817.50
#2013-05-30| 826.59
#2013-05-31| 819.77
#2013-06-03| 812.93
#2013-06-04| 822.40
#2013-06-05| 815.07
#2013-06-06| 809.75
#2013-06-07| 819.55
#2013-06-10| 822.21
#2013-06-11| 814.25
#2013-06-12| 818.09
#2013-06-13| 820.24
#2013-06-14| 829.35
#2013-06-17| 830.48
#2013-06-18| 835.00
#2013-06-19| 835.60
#2013-06-20| 810.75
#2013-06-21| 803.66
#2013-06-24| 786.00
#2013-06-25| 801.39
#2013-06-26| 810.01
#2013-06-27| 817.45
#2013-06-28| 813.58
#2013-07-01| 836.82
#2013-07-02| 833.07
#2013-07-03| 828.30
#2013-07-04| 840.05
#2013-07-05| 822.45
#2013-07-08| 832.17
#2013-07-09| 829.99
#2013-07-10| 834.41
#2013-07-11| 845.53
#2013-07-12| 847.31
#2013-07-15| 847.95
#2013-07-16| 842.54
#2013-07-17| 846.13
#2013-07-18| 859.91
#2013-07-19| 861.55
#2013-07-22| 859.89
#2013-07-23| 852.53
#2013-07-24| 867.53
#2013-07-25| 863.62
#2013-07-26| 858.97
#2013-07-29| 860.32
#2013-07-30| 864.20
#2013-07-31| 863.44
#2013-08-01| 872.33
#2013-08-02| 875.76
#2013-08-05| 877.63
#2013-08-06| 884.49
#2013-08-07| 874.32
#2013-08-08| 875.83
#2013-08-09| 871.84
#2013-08-12| 865.83
#2013-08-13| 867.39
#2013-08-14| 869.99
#2013-08-15| 852.72
#2013-08-16| 856.22
#2013-08-19| 859.37
#2013-08-20| 864.88
#2013-08-21| 858.17
#2013-08-22| 860.79
#2013-08-23| 866.31
#2013-08-26| 862.69
#2013-08-27| 844.71
#2013-08-28| 829.78
#2013-08-29| 840.38
#2013-08-30| 827.65
#2013-09-02| 843.49
#2013-09-03| 834.58
#2013-09-04| 829.07
#2013-09-05| 831.38
#2013-09-06| 835.89
#2013-09-09| 844.85
#2013-09-10| 860.25
#2013-09-11| 862.64
#2013-09-12| 861.53
#2013-09-13| 861.35
#2013-09-16| 878.11
#2013-09-17| 873.44
#2013-09-18| 867.10
#2013-09-19| 878.00
#2013-09-20| 877.53
#2013-09-23| 869.81
#2013-09-24| 868.33
#2013-09-25| 867.24
#2013-09-26| 866.13
#2013-09-27| 869.28
#2013-09-30| 871.15
#2013-10-01| 872.50
#2013-10-02| 867.70
#2013-10-03| 867.28
#2013-10-04| 863.56
#2013-10-07| 860.72
#2013-10-08| 851.32
#2013-10-09| 843.31
#2013-10-10| 858.62
#2013-10-11| 868.54
#2013-10-14| 874.49
#2013-10-15| 875.10
#2013-10-16| 874.82
#2013-10-17| 889.32
#2013-10-18| 908.37
#2013-10-21| 911.67
#2013-10-22| 915.50
#2013-10-23| 914.78
#2013-10-24| 915.41
#2013-10-25| 911.73
#2013-10-28| 905.24
#2013-10-29| 903.93
#2013-10-30| 907.37
#2013-10-31| 899.06
#2013-11-01| 891.46
#2013-11-04| 885.32
#2013-11-05| 886.22
#2013-11-06| 898.28
#2013-11-07| 891.92
#2013-11-08| 895.18
#2013-11-11| 896.77
#2013-11-12| 895.84
#2013-11-13| 884.59
#2013-11-14| 893.01
#2013-11-15| 895.75
#2013-11-18| 898.32
#2013-11-19| 897.04
#2013-11-20| 898.01
#2013-11-21| 900.26
#2013-11-22| 905.92
#2013-11-25| 918.40
#2013-11-26| 920.82
#2013-11-27| 926.22
#2013-11-28| 930.33
#2013-11-29| 935.63
#2013-12-02| 935.49
#2013-12-03| 924.68
#2013-12-04| 922.37
#2013-12-05| 923.64
#2013-12-06| 925.88
#2013-12-09| 934.31
#2013-12-10| 931.24
#2013-12-11| 931.59
#2013-12-12| 923.17
#2013-12-13| 922.97
#2013-12-16| 931.83
#2013-12-17| 925.47
#2013-12-18| 932.84
#2013-12-19| 949.34
#2013-12-20| 951.00
#2013-12-23| 961.88
#2013-12-24| 963.45
#2013-12-25| 962.81
#2013-12-26| 964.69
#2013-12-27| 979.55
#2013-12-30| 981.06
#2013-12-31| 987.71
#2014-01-01| 987.71
#2014-01-02| 976.65
#2014-01-03| 981.58
#2014-01-06| 982.00
#2014-01-07| 990.61
#2014-01-08| 992.02
#2014-01-09| 985.41
#2014-01-10|1000.00
#2014-01-13|1002.72
#2014-01-14|1006.73
#2014-01-15|1011.38
#2014-01-16|1007.01
#2014-01-17|1005.85
#2014-01-20|1006.85
#2014-01-21|1007.32
#2014-01-22|1015.78
#2014-01-23|1008.27
#2014-01-24| 983.62
#2014-01-27| 977.84
#2014-01-28| 988.84
#2014-01-29| 981.11
#2014-01-30| 976.43
#2014-01-31| 968.10
#2014-02-03| 961.43
#2014-02-04| 959.72
#2014-02-05| 965.69
#2014-02-06| 981.41
#2014-02-07| 988.25
#2014-02-10| 988.44
#2014-02-11|1005.33
#2014-02-12|1011.90
#2014-02-13|1013.52
#2014-02-14|1021.35
#2014-02-17|1025.36
#2014-02-18|1031.17
#2014-02-19|1024.74
#2014-02-20|1020.66
#2014-02-21|1026.11
#2014-02-24|1032.17
#2014-02-25|1039.16
#2014-02-26|1034.41
#2014-02-27|1042.38
#2014-02-28|1056.80
#2014-03-03|1029.67
#2014-03-04|1050.81
#2014-03-05|1048.57
#2014-03-06|1052.18
#2014-03-07|1046.76
#2014-03-10|1035.05
#2014-03-11|1039.37
#2014-03-12|1034.29
#2014-03-13|1029.68
#2014-03-14|1017.61
#2014-03-17|1028.99
#2014-03-18|1031.43
#2014-03-19|1024.15
#2014-03-20|1008.83
#2014-03-21|1009.56
#2014-03-24| 997.32
#2014-03-25|1008.47
#2014-03-26|1019.00
#2014-03-27|1014.11
#2014-03-28|1013.76
#2014-03-31|1016.83
#2014-04-01|1027.87
#2014-04-02|1028.09
#2014-04-03|1022.34
#2014-04-04|1029.25
#2014-04-07|1017.29
#2014-04-08|1009.24
#2014-04-09|1018.44
#2014-04-10|1019.93
#2014-04-11| 996.21
#2014-04-14| 980.04
#2014-04-15| 972.51
#2014-04-16| 987.49
#2014-04-17|1007.54
#2014-04-18|1006.40
#2014-04-21|1006.84
#2014-04-22|1020.25
#2014-04-23|1017.63
#2014-04-24|1019.83
#2014-04-25|1013.26
#2014-04-28|1005.33
#2014-04-29|1014.79
#2014-04-30|1018.63
#2014-05-01|1022.35
#2014-05-02|1028.42
#2014-05-05|1026.18
#2014-05-06|1033.35
#2014-05-07|1036.85
#2014-05-08|1041.39
#2014-05-09|1029.35
#2014-05-12|1039.33
#2014-05-13|1034.63
#2014-05-14|1033.48
#2014-05-15|1008.10
#2014-05-16| 994.94
#2014-05-19|1007.46
#2014-05-20|1011.88
#2014-05-21|1020.98
#2014-05-22|1029.12
#2014-05-23|1027.25
#2014-05-26|1033.39
#2014-05-27|1043.67
#2014-05-28|1042.28
#2014-05-29|1044.79
#2014-05-30|1048.86
#2014-06-02|1051.12
#2014-06-03|1044.89
#2014-06-04|1053.14
#2014-06-05|1053.34
#2014-06-06|1064.95
#2014-06-09|1062.97
#2014-06-10|1060.57
#2014-06-11|1043.85
#2014-06-12|1042.16
#2014-06-13|1023.53
#2014-06-16|1020.58
#2014-06-17|1021.48
#2014-06-18|1016.29
#2014-06-19|1029.43
#2014-06-20|1033.36
#2014-06-23|1027.70
#2014-06-24|1027.24
#2014-06-25|1023.99
#2014-06-26|1027.82
#2014-06-27|1033.55
#2014-06-30|1032.32
#2014-07-01|1036.02
#2014-07-02|1038.85
#2014-07-03|1048.38
#2014-07-04|1049.98
#2014-07-07|1038.61
#2014-07-08|1014.86
#2014-07-09|1013.65
#2014-07-10| 996.62
#2014-07-11| 997.46
#2014-07-14|1002.58
#2014-07-15| 998.61
#2014-07-16|1012.08
#2014-07-17|1003.51
#2014-07-18|1003.52
#2014-07-21| 994.24
#2014-07-22|1005.05
#2014-07-23|1005.22
#2014-07-24|1002.67
#2014-07-25| 996.40
#2014-07-28| 995.56
#2014-07-29| 991.45
#2014-07-30| 983.56
#2014-07-31| 972.93
#2014-08-01| 963.21
#2014-08-04| 954.93
#2014-08-05| 945.00
#2014-08-06| 943.35
#2014-08-07| 938.79
#2014-08-08| 931.86
#2014-08-11| 946.78
#2014-08-12| 948.39
#2014-08-13| 949.53
#2014-08-14| 954.25
#2014-08-15| 952.24
#2014-08-18| 961.34
#2014-08-19| 966.34
#2014-08-20| 963.05
#2014-08-21| 965.15
#2014-08-22| 964.84
#2014-08-25| 966.23
#2014-08-26| 976.01
#2014-08-27| 981.21
#2014-08-28| 975.35
#2014-08-29| 974.65
#2014-09-01| 978.29
#2014-09-02| 974.09
#2014-09-03| 981.30
#2014-09-04| 983.97
#2014-09-05| 979.16
#2014-09-08| 965.19
#2014-09-09| 962.43
#2014-09-10| 957.74
#2014-09-11| 961.58
#2014-09-12| 961.45
#2014-09-15| 955.43
#2014-09-16| 952.10
#2014-09-17| 961.14
#2014-09-18| 976.65
#2014-09-19| 976.94
#2014-09-22| 969.32
#2014-09-23| 958.89
#2014-09-24| 955.21
#2014-09-25| 951.43
#2014-09-26| 949.98
#2014-09-29| 953.95
#2014-09-30| 955.70
#2014-10-01| 944.48
#2014-10-02| 925.94
#2014-10-03| 933.16
#2014-10-06| 941.23
#2014-10-07| 916.73
#2014-10-08| 907.65
#2014-10-09| 900.02
#2014-10-10| 881.77
#2014-10-13| 878.67
#2014-10-14| 880.88
#2014-10-15| 867.95
#2014-10-16| 878.18
#2014-10-17| 901.20
#2014-10-20| 912.27
#2014-10-21| 929.40
#2014-10-22| 931.44
#2014-10-23| 933.44
#2014-10-24| 928.92
#2014-10-27| 937.09
#2014-10-28| 943.87
#2014-10-29| 946.45
#2014-10-30| 945.95
#2014-10-31| 954.72
#2014-11-03| 965.29
#2014-11-04| 966.22
#2014-11-05| 967.67
#2014-11-06| 960.93
#2014-11-07| 949.77
#2014-11-10| 964.03
#2014-11-11| 978.77
#2014-11-12| 970.94
#2014-11-13| 972.13
#2014-11-14| 974.06
#2014-11-17| 978.72
#2014-11-18| 983.41
#2014-11-19| 983.32
#2014-11-20| 990.00
#2014-11-21| 986.50
#2014-11-24| 989.26
#2014-11-25| 998.14
#2014-11-26| 991.84
#2014-11-27|1005.85
#2014-11-28|1020.70
#2014-12-01|1017.41
#2014-12-02|1018.74
#2014-12-03|1018.40
#2014-12-04|1029.82
#2014-12-05|1038.09
#2014-12-08|1031.21
#2014-12-09|1008.54
#2014-12-10|1009.72
#2014-12-11|1006.66
#2014-12-12| 992.67
#2014-12-15| 977.19
#2014-12-16| 996.10
#2014-12-17| 990.00
#2014-12-18|1013.96
#2014-12-19|1013.94
#2014-12-22|1023.03
#2014-12-23|1022.91
#2014-12-24|1024.61
#2014-12-25|1024.56
#2014-12-26|1024.67
#2014-12-29|1024.32
#2014-12-30|1021.21
#2014-12-31|1026.57
#2015-01-01|1026.57
#2015-01-02|1013.37
#2015-01-05| 998.70
#2015-01-06| 979.22
#2015-01-07| 975.38
#2015-01-08| 987.69
#2015-01-09| 985.44
#2015-01-12| 998.33
#2015-01-13|1013.18
#2015-01-14|1002.77
#2015-01-15| 998.94
#2015-01-16| 992.10
#2015-01-19|1006.03
#2015-01-20|1014.50
#2015-01-21|1020.78
#2015-01-22|1033.56
#2015-01-23|1036.32
#2015-01-26|1044.65
#2015-01-27|1051.97
#2015-01-28|1046.32
#2015-01-29|1046.13
#2015-01-30|1038.22
#2015-02-02|1027.76
#2015-02-03|1035.02
#2015-02-04|1041.98
#2015-02-05|1043.01
#2015-02-06|1034.94
#2015-02-09|1024.56
#2015-02-10|1039.22
#2015-02-11|1040.46
#2015-02-12|1050.60
#2015-02-13|1046.35
#2015-02-16|1045.26
#2015-02-17|1039.76
#2015-02-18|1049.58
#2015-02-19|1058.63
#2015-02-20|1049.50
#2015-02-23|1066.94
#2015-02-24|1067.57
#2015-02-25|1069.80
#2015-02-26|1065.37
#2015-02-27|1068.57
#2015-03-02|1067.08
#2015-03-03|1059.27
#2015-03-04|1059.72
#2015-03-05|1064.63
#2015-03-06|1053.49
#2015-03-09|1051.86
#2015-03-10|1036.36
#2015-03-11|1032.39
#2015-03-12|1045.62
#2015-03-13|1042.81
#2015-03-16|1055.46
#2015-03-17|1053.12
#2015-03-18|1056.42
#2015-03-19|1061.81
#2015-03-20|1079.84
#2015-03-23|1074.27
#2015-03-24|1075.17
#2015-03-25|1065.08
#2015-03-26|1042.48
#2015-03-27|1055.48
#2015-03-30|1061.21
#2015-03-31|1058.80
#2015-04-01|1056.22
#2015-04-02|1064.43
#2015-04-03|1072.04
#2015-04-06|1076.35
#2015-04-07|1074.56
#2015-04-08|1071.66
#2015-04-09|1078.72
#2015-04-10|1081.75
#2015-04-13|1075.23
#2015-04-14|1078.22
#2015-04-15|1065.17
#2015-04-16|1064.18
#2015-04-17|1060.64
#2015-04-20|1067.29
#2015-04-21|1082.81
#2015-04-22|1083.98
#2015-04-23|1080.62
#2015-04-24|1085.01
#2015-04-27|1098.51
#2015-04-28|1086.44
#2015-04-29|1083.09
#2015-04-30|1080.71
#2015-05-01|1074.67
#2015-05-04|1073.71
#2015-05-05|1063.40
#2015-05-06|1069.43
#2015-05-07|1080.17
#2015-05-08|1115.62
#2015-05-11|1117.17
#2015-05-12|1104.01
#2015-05-13|1102.43
#2015-05-14|1115.28
#2015-05-15|1131.46
#2015-05-18|1125.36
#2015-05-19|1119.72
#2015-05-20|1116.77
#2015-05-21|1114.38
#2015-05-22|1100.14
#2015-05-25|1095.47
#2015-05-26|1091.89
#2015-05-27|1104.39
#2015-05-28|1102.74
#2015-05-29|1086.85
#2015-06-01|1087.38
#2015-06-02|1088.63
#2015-06-03|1095.48
#2015-06-04|1089.16
#2015-06-05|1067.90
#2015-06-08|1065.75
#2015-06-09|1067.97
#2015-06-10|1090.56
#2015-06-11|1089.02
#2015-06-12|1086.27
#2015-06-15|1071.25
#2015-06-16|1075.32
#2015-06-17|1071.04
#2015-06-18|1089.27
#2015-06-19|1095.21
#2015-06-22|1113.19
#2015-06-23|1102.01
#2015-06-24|1101.95
#2015-06-25|1099.71
#2015-06-26|1093.38
#2015-06-29|1067.60
#2015-06-30|1054.45
#2015-07-01|1070.50
#2015-07-02|1062.03
#2015-07-03|1054.86
#2015-07-06|1053.36
#2015-07-07|1032.49
#2015-07-08|1037.38
#2015-07-09|1052.91
#2015-07-10|1084.00
#2015-07-13|1098.12
#2015-07-14|1102.06
#2015-07-15|1103.29
#2015-07-16|1108.48
#2015-07-17|1111.50
#2015-07-20|1109.70
#2015-07-21|1100.69
#2015-07-22|1103.66
#2015-07-23|1097.85
#2015-07-24|1083.62
#2015-07-27|1069.50
#2015-07-28|1078.22
#2015-07-29|1072.22
#2015-07-30|1065.65
#2015-07-31|1071.04
#2015-08-03|1068.33
#2015-08-04|1067.73
#2015-08-05|1074.67
#2015-08-06|1067.88
#2015-08-07|1063.45
#2015-08-10|1071.63
#2015-08-11|1063.98
#2015-08-12|1053.84
#2015-08-13|1064.68
#2015-08-14|1066.73
#2015-08-17|1064.83
#2015-08-18|1070.66
#2015-08-19|1055.02
#2015-08-20|1047.68
#2015-08-21|1021.77
#2015-08-24| 997.61
#2015-08-25|1028.36
#2015-08-26|1013.13
#2015-08-27|1024.78
#2015-08-28|1023.77
#2015-08-31|1024.25
#2015-09-01|1004.62
#2015-09-02|1010.33
#2015-09-03|1023.24
#2015-09-04|1007.06
#2015-09-07|1014.52
#2015-09-08|1024.63
#2015-09-09|1038.45
#2015-09-10|1037.21
#2015-09-11|1030.40
#2015-09-14|1028.58
#2015-09-15|1025.11
#2015-09-16|1043.35
#2015-09-17|1051.43
#2015-09-18|1048.88
#2015-09-21|1040.31
#2015-09-22|1004.30
#2015-09-23|1013.93
#2015-09-24|1009.60
#2015-09-25|1026.18
#2015-09-28|1004.99
#2015-09-29| 989.52
#2015-09-30|1017.78
#2015-10-01|1018.88
#2015-10-02|1021.18
#2015-10-05|1042.83
#2015-10-06|1047.04
#2015-10-07|1031.67
#2015-10-08|1042.85
#2015-10-09|1043.45
#2015-10-12|1042.88
#2015-10-13|1032.09
#2015-10-14|1030.49
#2015-10-15|1037.25
#2015-10-16|1039.45
#2015-10-19|1050.73
#2015-10-20|1060.84
#2015-10-21|1064.87
#2015-10-22|1063.76
#2015-10-23|1071.84
#2015-10-26|1072.19
#2015-10-27|1065.17
#2015-10-28|1075.93
#2015-10-29|1074.42
#2015-10-30|1085.50
#2015-11-02|1074.15
#2015-11-03|1068.95
#2015-11-04|1057.46
#2015-11-05|1051.38
#2015-11-06|1054.33
#2015-11-09|1038.53
#2015-11-10|1035.12
#2015-11-11|1049.66
#2015-11-12|1034.62
#2015-11-13|1021.44
#2015-11-16|1009.05
#2015-11-17|1027.17
#2015-11-18|1021.58
#2015-11-19|1048.90
#2015-11-20|1044.43
#2015-11-23|1032.26
#2015-11-24|1011.75
#2015-11-25|1028.15
#2015-11-26|1044.07
#2015-11-27|1042.10
#2015-11-30|1052.78
#2015-12-01|1068.13
#2015-12-02|1075.46
#2015-12-03|1071.95
#2015-12-04|1078.17
#2015-12-07|1080.34
#2015-12-08|1060.39
#2015-12-09|1060.83
#2015-12-10|1056.66
#2015-12-11|1049.50
#2015-12-14|1039.33
#2015-12-15|1059.62
#2015-12-16|1061.95
#2015-12-17|1062.77
#2015-12-18|1051.32
#2015-12-21|1059.34
#2015-12-22|1057.34
#2015-12-23|1071.96
#2015-12-24|1078.22
#2015-12-25|1078.19
#2015-12-28|1076.75
#2015-12-29|1087.00
#2015-12-30|1088.67
#2015-12-31|1074.36
#2016-01-01|1074.36
#2016-01-04|1045.76
#2016-01-05|1049.34
#2016-01-06|1035.33
#2016-01-07|1017.76
#2016-01-08|1021.85
#2016-01-11|1025.22
#2016-01-12|1021.49
#2016-01-13|1021.49
#2016-01-14| 982.98
#2016-01-15| 970.15
#2016-01-18| 968.38
#2016-01-19| 977.38
#2016-01-20| 950.31
#2016-01-21| 946.50
#2016-01-22| 976.25
#2016-01-25| 974.06
#2016-01-26| 978.64
#2016-01-27| 990.98
#2016-01-28| 989.15
#2016-01-29| 993.29
#2016-02-01|1014.49
#2016-02-02| 996.85
#2016-02-03| 993.51
#2016-02-04|1000.64
#2016-02-05| 989.28
#2016-02-08| 944.10
#2016-02-09| 960.68
#2016-02-10| 971.06
#2016-02-11| 941.07
#2016-02-12| 957.33
#2016-02-15| 974.23
#2016-02-16| 977.42
#2016-02-17|1007.36
#2016-02-18|1012.16
#2016-02-19|1013.43
#2016-02-22|1014.80
#2016-02-23|1009.03
#2016-02-24| 990.69
#2016-02-25|1017.92
#2016-02-26|1019.54
#2016-02-29|1038.38
#2016-03-01|1046.15
#2016-03-02|1042.42
#2016-03-03|1027.09
#2016-03-04|1036.58
#2016-03-07|1023.70
#2016-03-08|1017.62
#2016-03-09|1016.19
#2016-03-10|1011.34
#2016-03-11|1037.09
#2016-03-14|1039.86
#2016-03-15|1024.92
#2016-03-16|1026.99
#2016-03-17|1044.26
#2016-03-18|1054.07
#2016-03-21|1048.11
#2016-03-22|1028.51
#2016-03-23|1022.03
#2016-03-24|1017.38
#2016-03-25|1017.42
#2016-03-28|1024.25
#2016-03-29|1030.50
#2016-03-30|1059.31
#2016-03-31|1059.48
#2016-04-01|1048.98
#2016-04-04|1055.42
#2016-04-05|1038.66
#2016-04-06|1037.75
#2016-04-07|1031.66
#2016-04-08|1035.02
#2016-04-11|1045.48
#2016-04-12|1042.29
#2016-04-13|1047.29
#2016-04-14|1044.84
#2016-04-15|1040.07
#2016-04-18|1046.35
#2016-04-19|1055.64
#2016-04-20|1052.15
#2016-04-21|1033.55
#2016-04-22|1021.69
#2016-04-25|1026.01
#2016-04-26|1039.63
#2016-04-27|1051.42
#2016-04-28|1049.80
#2016-04-29|1038.37
#2016-05-02|1043.48
#2016-05-03|1027.25
#2016-05-04|1022.22
#2016-05-05|1018.95
#2016-05-06|1016.92
#2016-05-09|1029.61
#2016-05-10|1040.09
#2016-05-11|1033.99
#2016-05-12|1036.75
#2016-05-13|1022.26
#2016-05-16|1026.23
#2016-05-17|1030.59
#2016-05-18|1046.85
#2016-05-19|1025.80
#2016-05-20|1040.00
#2016-05-23|1040.76
#2016-05-24|1061.55
#2016-05-25|1074.61
#2016-05-26|1069.59
#2016-05-27|1068.42
#2016-05-30|1066.74
#2016-05-31|1061.36
#2016-06-01|1046.67
#2016-06-02|1050.78
#2016-06-03|1068.14
#2016-06-06|1067.66
#2016-06-07|1073.90
#2016-06-08|1064.53
#2016-06-09|1052.45
#2016-06-10|1024.68
#2016-06-13|1012.12
#2016-06-14| 980.19
#2016-06-15| 992.67
#2016-06-16| 970.32
#2016-06-17| 999.41
#2016-06-20|1059.01
#2016-06-21|1056.69
#2016-06-22|1059.30
#2016-06-23|1079.73
#2016-06-24| 971.14
#2016-06-27| 882.52
#2016-06-28| 904.92
#2016-06-29| 939.83
#2016-06-30| 936.89
#2016-07-01| 953.44
#2016-07-04| 944.55
#2016-07-05| 925.68
#2016-07-06| 905.91
#2016-07-07| 922.00
#2016-07-08| 932.54
#2016-07-11| 952.37
#2016-07-12| 972.77
#2016-07-13| 979.45
#2016-07-14| 986.28
#2016-07-15| 972.24
#2016-07-18| 978.11
#2016-07-19| 968.50
#2016-07-20| 976.43
#2016-07-21| 972.15
#2016-07-22| 966.28
#2016-07-25| 976.13
#2016-07-26| 974.98
#2016-07-27| 976.44
#2016-07-28| 975.13
#2016-07-29| 992.22
#2016-08-01| 984.33
#2016-08-02| 980.42
#2016-08-03| 972.98
#2016-08-04| 975.26
#2016-08-05| 986.08
#2016-08-08| 983.33
#2016-08-09| 991.31
#2016-08-10| 991.10
#2016-08-11|1002.42
#2016-08-12|1009.04
#2016-08-15|1006.93
#2016-08-16| 999.44
#2016-08-17| 999.73
#2016-08-18|1016.25
#2016-08-19|1011.82
#2016-08-22|1015.58
#2016-08-23|1024.38
#2016-08-24|1019.52
#2016-08-25|1008.03
#2016-08-26|1011.32
#2016-08-29| 999.36
#2016-08-30| 995.81
#2016-08-31| 989.90
#2016-09-01|1009.52
#2016-09-02|1022.57
#2016-09-05|1021.59
#2016-09-06|1024.62
#2016-09-07|1022.72
#2016-09-08|1029.08
#2016-09-09|1010.84
#2016-09-12|1001.38
#2016-09-13| 998.82
#2016-09-14| 997.67
#2016-09-15|1007.96
#2016-09-16| 999.26
#2016-09-19|1002.74
#2016-09-20| 992.26
#2016-09-21| 986.97
#2016-09-22|1003.12
#2016-09-23| 995.16
#2016-09-26| 978.43
#2016-09-27| 982.48
#2016-09-28| 990.75
#2016-09-29| 984.62
#2016-09-30| 987.11
#2016-10-03| 991.15
#2016-10-04| 988.11
#2016-10-05| 971.69
#2016-10-06| 955.75
#2016-10-07| 933.22
#2016-10-10| 928.36
#2016-10-11| 926.75
#2016-10-12| 920.50
#2016-10-13| 919.70
#2016-10-14| 926.86
#2016-10-17| 917.15
#2016-10-18| 939.94
#2016-10-19| 946.92
#2016-10-20| 950.53
#2016-10-21| 940.59
#2016-10-24| 942.65
#2016-10-25| 931.47
#2016-10-26| 937.71
#2016-10-27| 930.58
#2016-10-28| 945.28
#2016-10-31| 950.70
#2016-11-01| 950.95
#2016-11-02| 952.02
#2016-11-03| 956.62
#2016-11-04| 942.71
#2016-11-07| 952.90
#2016-11-08| 960.41
#2016-11-09| 957.99
#2016-11-10| 942.72
#2016-11-11| 945.22
#2016-11-14| 935.12
#2016-11-15| 947.01
#2016-11-16| 938.93
#2016-11-17| 947.63
#2016-11-18| 949.20
#2016-11-21| 955.57
#2016-11-22| 944.99
#2016-11-23| 945.56
#2016-11-24| 948.99
#2016-11-25| 951.04
#2016-11-28| 945.51
#2016-11-29| 958.19
#2016-11-30| 941.82
#2016-12-01| 936.41
#2016-12-02| 935.83
#2016-12-05| 945.59
#2016-12-06| 945.43
#2016-12-07| 956.84
#2016-12-08| 959.70
#2016-12-09| 964.17
#2016-12-12| 957.66
#2016-12-13| 971.50
#2016-12-14| 971.90
#2016-12-15| 970.24
#2016-12-16| 975.40
#2016-12-19| 973.60
#2016-12-20| 971.03
#2016-12-21| 971.19
#2016-12-22| 976.31
#2016-12-23| 981.14
#2016-12-26| 981.17
#2016-12-27| 981.48
#2016-12-28| 972.08
#2016-12-29| 977.79
#2016-12-30| 988.43
#2017-01-02| 990.85
#2017-01-03| 973.76
#2017-01-04| 988.64
#2017-01-05|1007.25
#2017-01-06| 996.90
#2017-01-09| 983.76
#2017-01-10| 998.75
#2017-01-11| 985.27
#2017-01-12| 994.66
#2017-01-13| 995.38
#2017-01-16| 985.44
#2017-01-17| 998.52
#2017-01-18|1000.64
#2017-01-19| 996.38
#2017-01-20| 998.77
#2017-01-23|1007.74
#2017-01-24|1006.59
#2017-01-25|1016.03
#2017-01-26|1006.57
#2017-01-27|1014.80
#2017-01-30|1002.75
#2017-01-31|1001.39
#2017-02-01|1007.96
#2017-02-02|1013.01
#2017-02-03|1017.53
#2017-02-06|1000.19
#2017-02-07| 997.86
#2017-02-08|1010.97
#2017-02-09|1014.20
#2017-02-10|1009.02
#2017-02-13|1014.30
#2017-02-14|1010.17
#2017-02-15|1012.65
#2017-02-16|1020.39
#2017-02-17|1019.60
#2017-02-20|1023.06
#2017-02-21|1018.16
#2017-02-22|1013.14
#2017-02-23|1018.27
#2017-02-24|1015.75
#2017-02-27|1018.51
#2017-02-28|1027.91
#2017-03-01|1029.52
#2017-03-02|1024.36
#2017-03-03|1019.31
#2017-03-06|1019.66
#2017-03-07|1010.65
#2017-03-08|1013.58
#2017-03-09|1028.23
#2017-03-10|1033.11
#2017-03-13|1035.87
#2017-03-14|1030.76
#2017-03-15|1032.07
#2017-03-16|1049.92
#2017-03-17|1058.85
#2017-03-20|1056.42
#2017-03-21|1058.38
#2017-03-22|1044.47
#2017-03-23|1057.81
#2017-03-24|1060.25
#2017-03-27|1063.08
#2017-03-28|1062.35
#2017-03-29|1048.54
#2017-03-30|1057.97
#2017-03-31|1060.77
#2017-04-03|1055.15
#2017-04-04|1057.86
#2017-04-05|1063.10
#2017-04-06|1066.71
#2017-04-07|1063.29
#2017-04-10|1065.46
#2017-04-11|1076.73
#2017-04-12|1079.77
#2017-04-13|1081.93
#2017-04-14|1081.64
#2017-04-17|1087.49
#2017-04-18|1085.42
#2017-04-19|1089.75
#2017-04-20|1100.95
#2017-04-21|1097.71
#2017-04-24|1133.70
#2017-04-25|1131.14
#2017-04-26|1135.94
#2017-04-27|1134.85
#2017-04-28|1147.17
#2017-05-01|1147.74
#2017-05-02|1154.15
#2017-05-03|1152.38
#2017-05-04|1164.55
#2017-05-05|1174.51
#2017-05-08|1179.56
#2017-05-09|1183.77
#2017-05-10|1186.97
#2017-05-11|1175.25
#2017-05-12|1177.75
#2017-05-15|1185.64
#2017-05-16|1192.94
#2017-05-17|1193.01
#2017-05-18|1191.42
#2017-05-19|1200.03
#2017-05-22|1214.19
#2017-05-23|1210.64
#2017-05-24|1217.88
#2017-05-25|1229.02
#2017-05-26|1227.24
#2017-05-29|1227.21
#2017-05-30|1237.03
#2017-05-31|1243.03
#2017-06-01|1253.65
#2017-06-02|1261.60
#2017-06-05|1251.69
#2017-06-06|1244.27
#2017-06-07|1243.83
#2017-06-08|1240.23
#2017-06-09|1229.24
#2017-06-12|1216.60
#2017-06-13|1233.16
#2017-06-14|1245.13
#2017-06-15|1221.53
#2017-06-16|1234.92
#2017-06-19|1236.43
#2017-06-20|1227.59
#2017-06-21|1232.28
#2017-06-22|1230.16
#2017-06-23|1234.68
#2017-06-26|1246.01
#2017-06-27|1237.34
#2017-06-28|1248.13
#2017-06-29|1239.43
#2017-06-30|1240.60
#2017-07-03|1234.88
#2017-07-04|1235.30
#2017-07-05|1233.26
#2017-07-06|1225.65
#2017-07-07|1227.54
#2017-07-10|1229.50
#2017-07-11|1217.56
#2017-07-12|1234.04
#2017-07-13|1237.10
#2017-07-14|1244.96
#2017-07-17|1254.81
#2017-07-18|1252.93
#2017-07-19|1253.40
#2017-07-20|1239.41
#2017-07-21|1228.49
#2017-07-24|1220.40
#2017-07-25|1228.87
#2017-07-26|1237.00
#2017-07-27|1234.14
#2017-07-28|1227.84
#2017-07-31|1227.68
#2017-08-01|1244.47
#2017-08-02|1244.67
#2017-08-03|1248.33
#2017-08-04|1251.68
#2017-08-07|1251.43
#2017-08-08|1239.93
#2017-08-09|1233.60
#2017-08-10|1224.83
#2017-08-11|1222.87
#2017-08-14|1238.13
#2017-08-15|1247.58
#2017-08-16|1256.19
#2017-08-17|1246.97
#2017-08-18|1229.15
#2017-08-21|1235.68
#2017-08-22|1239.02
#2017-08-23|1225.74
#2017-08-24|1222.45
#2017-08-25|1223.41
#2017-08-28|1229.47
#2017-08-29|1221.71
#2017-08-30|1212.92
#2017-08-31|1227.97
#2017-09-01|1240.55
#2017-09-04|1239.02
#2017-09-05|1239.67
#2017-09-06|1235.51
#2017-09-07|1248.52
#2017-09-08|1250.68
#2017-09-11|1263.30
#2017-09-12|1265.02
#2017-09-13|1257.37
#2017-09-14|1244.60
#2017-09-15|1244.58
#2017-09-18|1245.36
#2017-09-19|1247.16
#2017-09-20|1246.11
#2017-09-21|1230.85
#2017-09-22|1240.26
#2017-09-25|1231.96
#2017-09-26|1225.19
#2017-09-27|1232.42
#2017-09-28|1232.01
#2017-09-29|1236.14
#2017-10-02|1243.13
#2017-10-03|1250.31
#2017-10-04|1254.97
#2017-10-05|1246.30
#2017-10-06|1240.07
#2017-10-09|1240.73
#2017-10-10|1255.83
#2017-10-11|1265.89
#2017-10-12|1271.38
#2017-10-13|1274.33
#2017-10-16|1265.93
#2017-10-17|1255.74
#2017-10-18|1263.10
#2017-10-19|1257.82
#2017-10-20|1250.76
#2017-10-23|1247.59
#2017-10-24|1235.47
#2017-10-25|1248.81
#2017-10-26|1255.25
#2017-10-27|1247.38
#2017-10-30|1256.82
#2017-10-31|1276.89
#2017-11-01|1281.46
#2017-11-02|1269.14
#2017-11-03|1268.56
#2017-11-06|1270.53
#2017-11-07|1257.48
#2017-11-08|1250.35
#2017-11-09|1246.69
#2017-11-10|1249.37
#2017-11-13|1239.30
#2017-11-14|1245.70
#2017-11-15|1247.37
#2017-11-16|1266.29
#2017-11-17|1261.10
#2017-11-20|1265.59
#2017-11-21|1264.47
#2017-11-22|1256.16
#2017-11-23|1260.44
#2017-11-24|1270.22
#2017-11-27|1273.03
#2017-11-28|1270.72
#2017-11-29|1275.03
#2017-11-30|1279.68
#2017-12-01|1277.00
#2017-12-04|1291.33
#2017-12-05|1284.83
#2017-12-06|1279.82
#2017-12-07|1278.22
#2017-12-08|1292.14
#2017-12-11|1284.53
#2017-12-12|1275.28
#2017-12-13|1284.09
#2017-12-14|1281.60
#2017-12-15|1266.11
#2017-12-18|1276.37
#2017-12-19|1291.59
#2017-12-20|1296.44
#2017-12-21|1299.58
#2017-12-22|1298.68
#2017-12-25|1298.48
#2017-12-26|1300.09
#2017-12-27|1303.48
#2017-12-28|1310.62
#2017-12-29|1324.91
#2018-01-01|1324.91
#2018-01-02|1330.79
#2018-01-03|1327.94
#2018-01-04|1332.20
#2018-01-05|1331.42
#2018-01-08|1328.17
#2018-01-09|1325.57
#2018-01-10|1323.45
#2018-01-11|1325.14
#2018-01-12|1344.87
#2018-01-15|1346.78
#2018-01-16|1348.51
#2018-01-17|1343.07
#2018-01-18|1354.90
#2018-01-19|1366.18
#2018-01-22|1362.20
#2018-01-23|1379.88
#2018-01-24|1375.82
#2018-01-25|1371.09
#2018-01-26|1374.37
#2018-01-29|1364.22
#2018-01-30|1356.88
#2018-01-31|1368.54
#2018-02-01|1366.53
#2018-02-02|1338.44
#2018-02-05|1324.00
#2018-02-06|1300.54
#2018-02-07|1309.84
#2018-02-08|1302.54
#2018-02-09|1286.45
#2018-02-12|1297.58
#2018-02-13|1308.22
#2018-02-14|1330.41
#2018-02-15|1345.38
#2018-02-16|1349.46
#2018-02-19|1342.07
#2018-02-20|1340.57
#2018-02-21|1350.05
#2018-02-22|1343.34
#2018-02-23|1328.92
#2018-02-26|1339.59
#2018-02-27|1334.86
#2018-02-28|1327.93
#2018-03-01|1315.40
#2018-03-02|1304.99
#2018-03-05|1310.49
#2018-03-06|1312.89
#2018-03-07|1319.08
#2018-03-08|1326.60
#2018-03-09|1322.19
#2018-03-12|1326.68
#2018-03-13|1330.02
#2018-03-14|1320.68
#2018-03-15|1319.49
#2018-03-16|1318.28
#2018-03-19|1327.91
#2018-03-20|1329.70
#2018-03-21|1314.58
#2018-03-22|1304.94
#2018-03-23|1292.48
#2018-03-26|1289.87
#2018-03-27|1295.76
#2018-03-28|1282.80
#2018-03-29|1271.07
#2018-03-30|1270.77
#2018-04-02|1272.40
#2018-04-03|1256.32
#2018-04-04|1251.45
#2018-04-05|1271.57
#2018-04-06|1277.80
#2018-04-09|1288.68
#2018-04-10|1293.43
#2018-04-11|1276.36
#2018-04-12|1280.88
#2018-04-13|1280.82
#2018-04-16|1294.98
#2018-04-17|1294.49
#2018-04-18|1298.23
#2018-04-19|1300.12
#2018-04-20|1287.38
#2018-04-23|1284.83
#2018-04-24|1273.64
#2018-04-25|1262.47
#2018-04-26|1264.15
#2018-04-27|1269.45
#2018-04-30|1271.77
#2018-05-01|1266.26
#2018-05-02|1269.48
#2018-05-03|1254.22
#2018-05-04|1263.62
#2018-05-07|1264.96
#2018-05-08|1272.12
#2018-05-09|1259.82
#2018-05-10|1256.32
#2018-05-11|1263.91
#2018-05-14|1279.19
#2018-05-15|1270.56
#2018-05-16|1265.54
#2018-05-17|1278.44
#2018-05-18|1276.75
#2018-05-21|1291.56
#2018-05-22|1302.83
#2018-05-23|1281.87
#2018-05-24|1283.96
#2018-05-25|1296.23
#2018-05-28|1296.80
#2018-05-29|1273.63
#2018-05-30|1272.49
#2018-05-31|1270.97
#2018-06-01|1276.25
#2018-06-04|1282.86
#2018-06-05|1268.81
#2018-06-06|1278.92
#2018-06-07|1261.39
#2018-06-08|1250.59
#2018-06-11|1261.45
#2018-06-12|1259.15
#2018-06-13|1268.58
#2018-06-14|1269.81
#2018-06-15|1255.05
#2018-06-18|1246.48
#2018-06-19|1239.73
#2018-06-20|1247.96
#2018-06-21|1249.18
#2018-06-22|1263.04
#2018-06-25|1227.42
#2018-06-26|1209.11
#2018-06-27|1211.98
#2018-06-28|1198.81
#2018-06-29|1212.93
#2018-07-02|1194.79
#2018-07-03|1205.24
#2018-07-04|1198.76
#2018-07-05|1204.77
#2018-07-06|1214.03
#2018-07-09|1223.44
#2018-07-10|1219.65
#2018-07-11|1212.53
#2018-07-12|1230.11
#2018-07-13|1232.24
#2018-07-16|1239.62
#2018-07-17|1241.02
#2018-07-18|1241.13
#2018-07-19|1232.43
#2018-07-20|1236.26
#2018-07-23|1219.73
#2018-07-24|1216.49
#2018-07-25|1207.30
#2018-07-26|1206.96
#2018-07-27|1218.55
#2018-07-30|1222.30
#2018-07-31|1234.88
#2018-08-01|1220.10
#2018-08-02|1196.99
#2018-08-03|1196.47
#2018-08-06|1192.28
#2018-08-07|1198.36
#2018-08-08|1202.59
#2018-08-09|1204.24
#2018-08-10|1178.66
#2018-08-13|1173.60
#2018-08-14|1171.13
#2018-08-15|1156.30
#2018-08-16|1178.03
#2018-08-17|1180.70
#2018-08-20|1192.74
#2018-08-21|1197.53
#2018-08-22|1201.04
#2018-08-23|1200.08
#2018-08-24|1208.74
#2018-08-27|1217.02
#2018-08-28|1223.70
#2018-08-29|1225.34
#2018-08-30|1212.93
#2018-08-31|1211.09
#2018-09-03|1211.31
#2018-09-04|1200.62
#2018-09-05|1201.28
#2018-09-06|1190.41
#2018-09-07|1183.43
#2018-09-10|1186.02
#2018-09-11|1180.30
#2018-09-12|1195.36
#2018-09-13|1196.42
#2018-09-14|1205.15
#2018-09-17|1217.01
#2018-09-18|1220.92
#2018-09-19|1220.86
#2018-09-20|1228.42
#2018-09-21|1229.12
#2018-09-24|1225.02
#2018-09-25|1219.88
#2018-09-26|1225.66
#2018-09-27|1212.74
#2018-09-28|1208.21
#2018-10-01|1187.67
#2018-10-02|1171.41
#2018-10-03|1169.12
#2018-10-04|1149.53
#2018-10-05|1138.97
#2018-10-08|1136.35
#2018-10-09|1132.63
#2018-10-10|1116.27
#2018-10-11|1107.20
#2018-10-12|1109.61
#2018-10-15|1109.67
#2018-10-16|1148.42
#2018-10-17|1127.80
#2018-10-18|1123.86
#2018-10-19|1102.84
#2018-10-22|1094.59
#2018-10-23|1085.49
#2018-10-24|1082.37
#2018-10-25|1094.88
#2018-10-26|1089.87
#2018-10-29|1099.51
#2018-10-30|1087.04
#2018-10-31|1097.82
#2018-11-01|1136.26
#2018-11-02|1142.86
#2018-11-05|1134.94
#2018-11-06|1130.25
#2018-11-07|1148.76
#2018-11-08|1145.86
#2018-11-09|1146.35
#2018-11-12|1122.78
#2018-11-13|1149.03
#2018-11-14|1157.54
#2018-11-15|1128.90
#2018-11-16|1133.63
#2018-11-19|1133.96
#2018-11-20|1127.72
#2018-11-21|1147.79
#2018-11-22|1153.44
#2018-11-23|1162.54
#2018-11-26|1169.32
#2018-11-27|1153.79
#2018-11-28|1144.51
#2018-11-29|1150.17
#2018-11-30|1141.02
#2018-12-03|1146.84
#2018-12-04|1124.67
#2018-12-05|1124.70
#2018-12-06|1100.00
#2018-12-07|1103.99
#2018-12-10|1069.28
#2018-12-11|1081.04
#2018-12-12|1101.24
#2018-12-13|1098.34
#2018-12-14|1095.86
#2018-12-17|1083.35
#2018-12-18|1084.36
#2018-12-19|1092.41
#2018-12-20|1067.93
#2018-12-21|1067.52
#2018-12-24|1064.89
#2018-12-25|1064.83
#2018-12-26|1062.13
#2018-12-27|1051.35
#2018-12-28|1076.98
#2018-12-31|1087.60
#2019-01-01|1087.60
#2019-01-02|1071.52
#2019-01-03|1056.38
#2019-01-04|1082.38
#2019-01-07|1097.82
#2019-01-08|1106.52
#2019-01-09|1114.29
#2019-01-10|1116.55
#2019-01-11|1120.15
#2019-01-14|1116.00
#2019-01-15|1101.71
#2019-01-16|1104.31
#2019-01-17|1109.85
#2019-01-18|1121.21
#2019-01-21|1126.54
#2019-01-22|1138.52
#2019-01-23|1148.25
#2019-01-24|1142.22
#2019-01-25|1145.97
#2019-01-28|1144.02
#2019-01-29|1152.58
#2019-01-30|1164.06
#2019-01-31|1162.34
#2019-02-01|1165.65
#2019-02-04|1167.40
#2019-02-05|1178.82
#2019-02-06|1182.91
#2019-02-07|1173.77
#2019-02-08|1161.19
#2019-02-11|1165.11
#2019-02-12|1158.44
#2019-02-13|1176.59
#2019-02-14|1163.61
#2019-02-15|1172.39
#2019-02-18|1171.44
#2019-02-19|1180.61
#2019-02-20|1195.98
#2019-02-21|1194.12
#2019-02-22|1193.18
#2019-02-25|1196.16
#2019-02-26|1205.60
#2019-02-27|1189.20
#2019-02-28|1182.31
#2019-03-01|1197.22
#2019-03-04|1181.54
#2019-03-05|1185.08
#2019-03-06|1182.74
#2019-03-07|1162.51
#2019-03-08|1141.73
#2019-03-11|1149.83
#2019-03-12|1154.11
#2019-03-13|1166.21
#2019-03-14|1172.48
#2019-03-15|1184.79
#2019-03-18|1178.67
#2019-03-19|1184.33
#2019-03-20|1167.24
#2019-03-21|1160.46
#2019-03-22|1144.77
#2019-03-25|1144.09
#2019-03-26|1136.26
#2019-03-27|1138.18
#2019-03-28|1133.07
#2019-03-29|1139.48
#2019-04-01|1139.77
#2019-04-02|1141.57
#2019-04-03|1166.92
#2019-04-04|1163.03
#2019-04-05|1163.46
#2019-04-08|1155.90
#2019-04-09|1149.49
#2019-04-10|1152.90
#2019-04-11|1173.21
#2019-04-12|1180.05
#2019-04-15|1180.83
#2019-04-16|1182.59
#2019-04-17|1189.69
#2019-04-18|1187.95
#2019-04-19|1187.77
#2019-04-22|1185.97
#2019-04-23|1173.66
#2019-04-24|1168.66
#2019-04-25|1169.89
#2019-04-26|1178.47
#2019-04-29|1173.60
#2019-04-30|1166.08
#2019-05-01|1177.59
#2019-05-02|1161.50
#2019-05-03|1158.68
#2019-05-06|1154.56
#2019-05-07|1135.67
#2019-05-08|1123.50
#2019-05-09|1109.79
#2019-05-10|1109.70
#2019-05-13|1098.49
#2019-05-14|1103.16
#2019-05-15|1106.53
#2019-05-16|1105.09
#2019-05-17|1111.72
#2019-05-20|1096.00
#2019-05-21|1099.49
#2019-05-22|1084.56
#2019-05-23|1088.56
#2019-05-24|1090.22
#2019-05-27|1088.96
#2019-05-28|1093.01
#2019-05-29|1071.00
#2019-05-30|1079.14
#2019-05-31|1071.11
#2019-06-03|1072.63
#2019-06-04|1084.22
#2019-06-05|1095.25
#2019-06-06|1100.24
#2019-06-07|1116.47
#2019-06-10|1118.14
#2019-06-11|1118.18
#2019-06-12|1115.95
#2019-06-13|1119.38
#2019-06-14|1115.89
#2019-06-17|1096.07
#2019-06-18|1096.04
#2019-06-19|1095.58
#2019-06-20|1086.39
#2019-06-21|1080.67
#2019-06-24|1088.09
#2019-06-25|1084.04
#2019-06-26|1087.14
#2019-06-27|1090.24
#2019-06-28|1110.78
#2019-07-01|1113.79
#2019-07-02|1115.90
#2019-07-03|1134.45
#2019-07-04|1140.05
#2019-07-05|1128.50
#2019-07-08|1120.08
#2019-07-09|1109.54
#2019-07-10|1108.95
#2019-07-11|1112.28
#2019-07-12|1120.78
#2019-07-15|1126.25
#2019-07-16|1131.73
#2019-07-17|1126.72
#2019-07-18|1122.54
#2019-07-19|1126.97
#2019-07-22|1127.16
#2019-07-23|1125.50
#2019-07-24|1130.01
#2019-07-25|1134.29
#2019-07-26|1129.23
#2019-07-29|1128.32
#2019-07-30|1106.69
#2019-07-31|1114.47
#2019-08-01|1108.98
#2019-08-02|1088.35
#2019-08-05|1069.86
#2019-08-06|1065.60
#2019-08-07|1084.28
#2019-08-08|1092.12
#2019-08-09|1084.22
#2019-08-12|1082.80
#2019-08-13|1074.18
#2019-08-14|1051.52
#2019-08-15|1041.19
#2019-08-16|1051.95
#2019-08-19|1067.76
#2019-08-20|1060.90
#2019-08-21|1070.62
#2019-08-22|1071.46
#2019-08-23|1070.73
#2019-08-26|1071.52
#2019-08-27|1082.79
#2019-08-28|1075.34
#2019-08-29|1083.38
#2019-08-30|1083.09
#2019-09-02|1086.60
#2019-09-03|1085.39
#2019-09-04|1102.29
#2019-09-05|1105.49
#2019-09-06|1107.39
#2019-09-09|1098.30
#2019-09-10|1104.60
#2019-09-11|1120.20
#2019-09-12|1109.53
#2019-09-13|1125.53
#2019-09-16|1107.84
#2019-09-17|1117.17
#2019-09-18|1117.04
#2019-09-19|1123.85
#2019-09-20|1121.53
#2019-09-23|1119.37
#2019-09-24|1133.79
#2019-09-25|1118.44
#2019-09-26|1112.50
#2019-09-27|1126.22
#2019-09-30|1125.54
#2019-10-01|1116.63
#2019-10-02|1097.79
#2019-10-03|1093.73
#2019-10-04|1099.26
#2019-10-07|1112.95
#2019-10-08|1088.14
#2019-10-09|1097.79
#2019-10-10|1106.74
#2019-10-11|1153.75
#2019-10-14|1141.13
#2019-10-15|1157.26
#2019-10-16|1155.65
#2019-10-17|1163.25
#2019-10-18|1158.51
#2019-10-21|1178.19
#2019-10-22|1162.20
#2019-10-23|1166.75
#2019-10-24|1171.12
#2019-10-25|1172.73
#2019-10-28|1178.17
#2019-10-29|1186.22
#2019-10-30|1180.42
#2019-10-31|1194.60
#2019-11-01|1206.85
#2019-11-04|1208.75
#2019-11-05|1205.63
#2019-11-06|1212.10
#2019-11-07|1226.95
#2019-11-08|1217.15
#2019-11-11|1223.72
#2019-11-12|1225.99
#2019-11-13|1223.55
#2019-11-14|1218.21
#2019-11-15|1232.38
#2019-11-18|1235.04
#2019-11-19|1244.63
#2019-11-20|1228.96
#2019-11-21|1228.11
#2019-11-22|1235.86
#2019-11-25|1254.59
#2019-11-26|1234.12
#2019-11-27|1233.09
#2019-11-28|1235.35
#2019-11-29|1233.92
#2019-12-02|1222.89
#2019-12-03|1204.93
#2019-12-04|1223.67
#2019-12-05|1224.20
#2019-12-06|1235.52
#2019-12-09|1228.66
#2019-12-10|1222.01
#2019-12-11|1228.59
#2019-12-12|1233.03
#2019-12-13|1281.71
#2019-12-16|1299.21
#2019-12-17|1280.08
#2019-12-18|1274.42
#2019-12-19|1270.74
#2019-12-20|1277.75
#2019-12-23|1274.06
#2019-12-24|1283.46
#2019-12-25|1283.44
#2019-12-26|1286.14
#2019-12-27|1293.88
#2019-12-30|1293.69
#2019-12-31|1299.72
#2020-01-01|1299.72
#2020-01-02|1311.37
#2020-01-03|1283.58
#2020-01-06|1270.05
#2020-01-07|1272.36
#2020-01-08|1277.80
#2020-01-09|1282.53
#2020-01-10|1298.04
#2020-01-13|1290.00
#2020-01-14|1296.54
#2020-01-15|1297.68
#2020-01-16|1292.93
#2020-01-17|1294.46
#2020-01-20|1281.63
#2020-01-21|1277.52
#2020-01-22|1274.67
#2020-01-23|1247.06
#2020-01-24|1251.91
#2020-01-27|1217.02
#2020-01-28|1226.83
#2020-01-29|1232.43
#2020-01-30|1219.16
#2020-01-31|1216.52
#2020-02-03|1222.74
#2020-02-04|1240.91
#2020-02-05|1254.10
#2020-02-06|1257.11
#2020-02-07|1244.88
#2020-02-10|1241.36
#2020-02-11|1265.60
#2020-02-12|1282.21
#2020-02-13|1271.37
#2020-02-14|1265.04
#2020-02-17|1265.35
#2020-02-18|1265.69
#2020-02-19|1271.17
#2020-02-20|1264.49
#2020-02-21|1264.90
#2020-02-24|1179.35
#2020-02-25|1158.52
#2020-02-26|1135.69
#2020-02-27|1083.83
#2020-02-28|1043.91
#2020-03-02|1024.23
#2020-03-03|1048.23
#2020-03-04|1029.20
#2020-03-05|1001.25
#2020-03-06| 993.12
#2020-03-09| 939.22
#2020-03-10| 921.02
#2020-03-11| 879.90
#2020-03-12| 753.45
#2020-03-13| 742.74
#2020-03-16| 666.49
#2020-03-17| 622.23
#2020-03-18| 569.43
#2020-03-19| 574.71
#2020-03-20| 627.38
#2020-03-23| 584.76
#2020-03-24| 654.90
#2020-03-25| 683.54
#2020-03-26| 742.32
#2020-03-27| 700.25
#2020-03-30| 692.12
#2020-03-31| 719.18
#2020-04-01| 671.18
#2020-04-02| 642.68
#2020-04-03| 632.48
#2020-04-06| 686.24
#2020-04-07| 737.05
#2020-04-08| 755.07
#2020-04-09| 789.94
#2020-04-10| 789.99
#2020-04-13| 790.43
#2020-04-14| 761.57
#2020-04-15| 726.11
#2020-04-16| 724.44
#2020-04-17| 773.34
#2020-04-20| 766.37
#2020-04-21| 741.36
#2020-04-22| 745.94
#2020-04-23| 755.50
#2020-04-24| 731.46
#2020-04-27| 767.42
#2020-04-28| 771.87
#2020-04-29| 817.53
#2020-04-30| 797.34
#2020-05-01| 780.73
#2020-05-04| 740.66
#2020-05-05| 753.21
#2020-05-06| 737.69
#2020-05-07| 739.01
#2020-05-08| 752.00
#2020-05-11| 734.18
#2020-05-12| 728.29
#2020-05-13| 692.35
#2020-05-14| 681.06
#2020-05-15| 680.26
#2020-05-18| 733.80
#2020-05-19| 735.83
#2020-05-20| 741.04
#2020-05-21| 738.72
#2020-05-22| 737.95
#2020-05-25| 747.89
#2020-05-26| 806.58
#2020-05-27| 815.22
#2020-05-28| 831.58
#2020-05-29| 794.71
#2020-06-01| 824.86
#2020-06-02| 848.78
#2020-06-03| 888.58
#2020-06-04| 891.82
#2020-06-05| 934.86
#2020-06-08| 930.61
#2020-06-09| 904.64
#2020-06-10| 877.95
#2020-06-11| 825.13
#2020-06-12| 823.64
#2020-06-15| 811.55
#2020-06-16| 825.96
#2020-06-17| 819.59
#2020-06-18| 828.61
#2020-06-19| 833.30
#2020-06-22| 827.63
#2020-06-23| 832.56
#2020-06-24| 787.15
#2020-06-25| 770.29
#2020-06-26| 766.28
#2020-06-29| 773.35
#2020-06-30| 769.34
#2020-07-01| 782.67
#2020-07-02| 800.97
#2020-07-03| 803.46
#2020-07-06| 819.33
#2020-07-07| 809.43
#2020-07-08| 796.28
#2020-07-09| 783.58
#2020-07-10| 797.18
#2020-07-13| 813.77
#2020-07-14| 795.90
#2020-07-15| 850.25
#2020-07-16| 833.54
#2020-07-17| 821.33
#2020-07-20| 815.51
#2020-07-21| 825.85
#2020-07-22| 819.36
#2020-07-23| 811.34
#2020-07-24| 803.06
#2020-07-27| 784.98
#2020-07-28| 795.22
#2020-07-29| 796.42
#2020-07-30| 790.78
#2020-07-31| 774.19
#2020-08-03| 785.87
#2020-08-04| 802.38
#2020-08-05| 840.28
#2020-08-06| 839.00
#2020-08-07| 837.04
#2020-08-10| 848.01
#2020-08-11| 890.51
#2020-08-12| 884.23
#2020-08-13| 882.55
#2020-08-14| 860.24
#2020-08-17| 843.12
#2020-08-18| 846.92
#2020-08-19| 852.02
#2020-08-20| 835.00
#2020-08-21| 853.65
#2020-08-24| 858.95
#2020-08-25| 872.94
#2020-08-26| 883.33
#2020-08-27| 901.28
#2020-08-28| 912.40
#2020-08-31| 905.34
#2020-09-01| 885.85
#2020-09-02| 883.30
#2020-09-03| 892.12
#2020-09-04| 888.37
#2020-09-07| 891.09
#2020-09-08| 872.15
#2020-09-09| 867.40
#2020-09-10| 876.81
#2020-09-11| 862.41
#2020-09-14| 873.10
#2020-09-15| 876.02
#2020-09-16| 883.58
#2020-09-17| 883.64
#2020-09-18| 853.67
#2020-09-21| 803.03
#2020-09-22| 790.49
#2020-09-23| 803.64
#2020-09-24| 793.31
#2020-09-25| 810.97
#2020-09-28| 831.56
#2020-09-29| 826.16
#2020-09-30| 826.72
#2020-10-01| 827.08
#2020-10-02| 826.25
#2020-10-05| 848.50
#2020-10-06| 877.30
#2020-10-07| 883.89
#2020-10-08| 894.68
#2020-10-09| 910.32
#2020-10-12| 905.85
#2020-10-13| 890.20
#2020-10-14| 890.56
#2020-10-15| 866.75
#2020-10-16| 871.69
#2020-10-19| 883.56
#2020-10-20| 898.68
#2020-10-21| 879.13
#2020-10-22| 893.67
#2020-10-23| 903.93
#2020-10-26| 870.93
#2020-10-27| 853.89
#2020-10-28| 821.72
#2020-10-29| 830.14
#2020-10-30| 839.69
#2020-11-02| 845.09
#2020-11-03| 871.33
#2020-11-04| 894.64
#2020-11-05| 911.27
#2020-11-06| 911.07
#2020-11-09| 990.69
#2020-11-10| 993.57
#2020-11-11|1001.35
#2020-11-12| 997.81
#2020-11-13| 994.81
#2020-11-16|1025.92
#2020-11-17|1018.42
#2020-11-18|1030.66
#2020-11-19|1011.22
#2020-11-20|1020.28
#2020-11-23|1025.70
#2020-11-24|1054.85
#2020-11-25|1060.80
#2020-11-26|1062.10
#2020-11-27|1066.28
#2020-11-30|1049.14
#2020-12-01|1075.72
#2020-12-02|1077.85
#2020-12-03|1123.53
#2020-12-04|1138.41
#2020-12-07|1128.08
#2020-12-08|1112.97
#2020-12-09|1113.82
#2020-12-10|1102.73
#2020-12-11|1089.61
#2020-12-14|1103.94
#2020-12-15|1111.85
#2020-12-16|1126.74
#2020-12-17|1137.78
#2020-12-18|1120.96
#2020-12-21|1081.37
#2020-12-22|1086.45
#2020-12-23|1130.68
#2020-12-24|1129.83
#2020-12-25|1129.78
#2020-12-28|1135.92
#2020-12-29|1158.53
#2020-12-30|1165.91
#2020-12-31|1153.41
#2021-01-01|1153.41
#2021-01-04|1137.53
#2021-01-05|1138.62
#2021-01-06|1173.52
#2021-01-07|1157.80
#2021-01-08|1168.94
#2021-01-11|1141.40
#2021-01-12|1159.08
#2021-01-13|1142.36
#2021-01-14|1165.74
#2021-01-15|1156.23
#2021-01-18|1144.61
#2021-01-19|1139.99
#2021-01-20|1148.70
#2021-01-21|1149.46
#2021-01-22|1128.59
#2021-01-25|1097.98
#2021-01-26|1101.83
#2021-01-27|1075.57
#2021-01-28|1094.04
#2021-01-29|1076.14
#2021-02-01|1088.57
#2021-02-02|1118.63
#2021-02-03|1126.51
#2021-02-04|1135.64
#2021-02-05|1160.21
#2021-02-08|1165.43
#2021-02-09|1156.02
#2021-02-10|1153.31
#2021-02-11|1167.26
#2021-02-12|1173.35
#2021-02-15|1206.47
#2021-02-16|1214.23
#2021-02-17|1192.80
#2021-02-18|1184.44
#2021-02-19|1215.94
#2021-02-22|1270.11
#2021-02-23|1266.25
#2021-02-24|1281.10
#2021-02-25|1273.33
#2021-02-26|1250.44
#2021-03-01|1281.01
#2021-03-02|1275.49
#2021-03-03|1314.26
#2021-03-04|1301.87
#2021-03-05|1232.87
#2021-03-08|1258.61
#2021-03-09|1283.62
#2021-03-10|1271.83
#2021-03-11|1307.60
#2021-03-12|1297.20
#2021-03-15|1323.20
#2021-03-16|1333.42
#2021-03-17|1327.58
#2021-03-18|1333.83
#2021-03-19|1314.27
#2021-03-22|1297.47
#2021-03-23|1270.12
#2021-03-24|1286.66
#2021-03-25|1277.80
#2021-03-26|1296.56
#2021-03-29|1273.07
#2021-03-30|1289.11
#2021-03-31|1284.42
#2021-04-01|1300.63
#2021-04-02|1300.63
#2021-04-05|1305.93
#2021-04-06|1330.93
#2021-04-07|1331.57
#2021-04-08|1323.57
#2021-04-09|1314.46
#2021-04-12|1298.36
#2021-04-13|1309.74
#2021-04-14|1334.87
#2021-04-15|1333.98
#2021-04-16|1344.28
#2021-04-19|1350.45
#2021-04-20|1301.41
#2021-04-21|1308.47
#2021-04-22|1324.29
#2021-04-23|1336.43
#2021-04-26|1366.34
#2021-04-27|1401.75
#2021-04-28|1399.57
#2021-04-29|1393.61
#2021-04-30|1379.75
#2021-05-03|1386.73
#2021-05-04|1348.92
#2021-05-05|1370.15
#2021-05-06|1362.06
#2021-05-07|1402.46
#2021-05-10|1385.76
#2021-05-11|1308.79
#2021-05-12|1295.12
#2021-05-13|1285.85
#2021-05-14|1314.04
#2021-05-17|1283.89
#2021-05-18|1308.13
#2021-05-19|1276.78
#2021-05-20|1295.93
#2021-05-21|1300.69
#2021-05-24|1322.97
#2021-05-25|1333.42
#2021-05-26|1342.74
#2021-05-27|1357.10
#2021-05-28|1351.70
#2021-05-31|1362.42
#2021-06-01|1377.10
#2021-06-02|1376.22
#2021-06-03|1339.80
#2021-06-04|1349.68
#2021-06-07|1357.03
#2021-06-08|1377.38
#2021-06-09|1394.00
#2021-06-10|1371.93
#2021-06-11|1379.44
#2021-06-14|1364.91
#2021-06-15|1339.79
#2021-06-16|1354.71
#2021-06-17|1341.24
#2021-06-18|1314.53
#2021-06-21|1325.38
#2021-06-22|1329.08
#2021-06-23|1319.01
#2021-06-24|1339.34
#2021-06-25|1320.62
#2021-06-28|1261.64
#2021-06-29|1254.05
#2021-06-30|1250.18
#2021-07-01|1274.61
#2021-07-02|1290.05
#2021-07-05|1312.90
#2021-07-06|1300.45
#2021-07-07|1278.00
#2021-07-08|1256.54
#2021-07-09|1273.72
#2021-07-12|1255.46
#2021-07-13|1238.80
#2021-07-14|1225.46
#2021-07-15|1206.88
#2021-07-16|1212.70
#2021-07-19|1164.74
#2021-07-20|1162.08
#2021-07-21|1207.60
#2021-07-22|1236.13
#2021-07-23|1243.57
#2021-07-26|1270.01
#2021-07-27|1271.23
#2021-07-28|1286.07
#2021-07-29|1285.51
#2021-07-30|1250.74
#2021-08-02|1260.22
#2021-08-03|1228.38
#2021-08-04|1239.12
#2021-08-05|1259.85
#2021-08-06|1246.28
#2021-08-09|1240.61
#2021-08-10|1258.08
#2021-08-11|1258.69
#2021-08-12|1245.34
#2021-08-13|1256.34
#2021-08-16|1236.72
#2021-08-17|1215.26
#2021-08-18|1228.03
#2021-08-19|1195.10
#2021-08-20|1195.91
#2021-08-23|1213.96
#2021-08-24|1241.28
#2021-08-25|1259.32
#2021-08-26|1244.69
#2021-08-27|1247.71
#2021-08-30|1241.82
#2021-08-31|1232.27
#2021-09-01|1258.05
#2021-09-02|1268.67
#2021-09-03|1259.59
#2021-09-06|1260.20
#2021-09-07|1257.63
#2021-09-08|1247.30
#2021-09-09|1246.66
#2021-09-10|1235.60
#2021-09-13|1226.09
#2021-09-14|1223.18
#2021-09-15|1205.59
#2021-09-16|1243.91
#2021-09-17|1258.70
#2021-09-20|1247.72
#2021-09-21|1280.33
#2021-09-22|1296.25
#2021-09-23|1298.83
#2021-09-24|1292.37
#2021-09-27|1297.13
#2021-09-28|1261.58
#2021-09-29|1256.23
#2021-09-30|1229.96
#2021-10-01|1272.64
#2021-10-04|1265.37
#2021-10-05|1262.28
#2021-10-06|1221.74
#2021-10-07|1229.44
#2021-10-08|1225.65
#2021-10-11|1219.05
#2021-10-12|1208.30
#2021-10-13|1216.22
#2021-10-14|1235.02
#2021-10-15|1263.35
#2021-10-18|1242.94
#2021-10-19|1252.61
#2021-10-20|1236.87
#2021-10-21|1238.92
#2021-10-22|1237.95
#2021-10-25|1228.87
#2021-10-26|1252.06
#2021-10-27|1248.20
#2021-10-28|1243.33
#2021-10-29|1233.68
#2021-11-01|1249.67
#2021-11-02|1223.71
#2021-11-03|1234.04
#2021-11-04|1231.21
#2021-11-05|1252.05
#2021-11-08|1243.03
#2021-11-09|1236.37
#2021-11-10|1223.19
#2021-11-11|1206.85
#2021-11-12|1192.14
#2021-11-15|1192.91
#2021-11-16|1179.56
#2021-11-17|1153.61
#2021-11-18|1156.01
#2021-11-19|1133.84
#2021-11-22|1107.38
#2021-11-23|1090.71
#2021-11-24|1077.12
#2021-11-25|1065.43
#2021-11-26| 975.84
#2021-11-29| 987.12
#2021-11-30| 960.87
#2021-12-01| 999.31
#2021-12-02| 976.45
#2021-12-03| 975.23
#2021-12-06|1013.50
#2021-12-07|1025.79
#2021-12-08|1038.70
#2021-12-09|1031.23
#2021-12-10|1024.89
#2021-12-13| 996.11
#2021-12-14| 994.73
#2021-12-15| 979.45
#2021-12-16| 991.96
#2021-12-17|1011.69
#2021-12-20|1001.97
#2021-12-21|1042.13
#2021-12-22|1060.03
#2021-12-23|1074.89
#2021-12-24|1078.22
#2021-12-27|1086.19
#2021-12-28|1083.63
#2021-12-29|1076.78
#2021-12-30|1091.83
#2021-12-31|1091.31
#2022-01-03|1091.68
#2022-01-04|1138.96
#2022-01-05|1151.11
#2022-01-06|1136.32
#2022-01-07|1127.46
#2022-01-10|1123.56
#2022-01-11|1136.83
#2022-01-12|1139.24
#2022-01-13|1158.04
#2022-01-14|1153.72
#2022-01-17|1149.24
#2022-01-18|1126.17
#2022-01-19|1121.33
#2022-01-20|1153.69
#2022-01-21|1120.67
#2022-01-24|1058.78
#2022-01-25|1060.81
#2022-01-26|1099.82
#2022-01-27|1071.29
#2022-01-28|1073.54
#2022-01-31|1085.48
#2022-02-01|1107.42
#2022-02-02|1104.10
#2022-02-03|1089.42
#2022-02-04|1081.44
#2022-02-07|1110.03
#2022-02-08|1123.69
#2022-02-09|1150.25
#2022-02-10|1172.37
#2022-02-11|1163.60
#2022-02-14|1129.00
#2022-02-15|1152.27
#2022-02-16|1152.47
#2022-02-17|1128.57
#2022-02-18|1094.70
#2022-02-21|1074.06
#2022-02-22|1086.28
#2022-02-23|1073.30
#2022-02-24|1009.98
#2022-02-25|1059.80
#2022-02-28|1060.45
#2022-03-01| 974.70
#2022-03-02| 981.61
#2022-03-03| 934.35
#2022-03-04| 878.19
#2022-03-07| 844.63
#2022-03-08| 837.04
#2022-03-09| 922.41
#2022-03-10| 905.04
#2022-03-11| 927.82
#2022-03-14| 927.72
#2022-03-15| 937.39
#2022-03-16| 982.49
#2022-03-17| 982.79
#2022-03-18| 994.58
#2022-03-21| 980.47
#2022-03-22| 988.74
#2022-03-23| 966.26
#2022-03-24| 958.31
#2022-03-25| 960.89
#2022-03-28| 959.38
#2022-03-29|1010.20
#2022-03-30| 989.43
#2022-03-31| 978.09
#2022-04-01| 965.17
#2022-04-04| 983.40
#2022-04-05| 982.44
#2022-04-06| 943.10
#2022-04-07| 938.73
#2022-04-08| 935.77
#2022-04-11| 950.24
#2022-04-12| 944.29
#2022-04-13| 946.99
#2022-04-14| 970.33
#2022-04-15| 970.48
#2022-04-18| 969.64
#2022-04-19| 961.69
#2022-04-20| 969.12
#2022-04-21| 984.30
#2022-04-22| 945.26
#2022-04-25| 928.86
#2022-04-26| 906.99
#2022-04-27| 901.65
#2022-04-28| 925.65
#2022-04-29| 936.12
#2022-05-02| 929.17
#2022-05-03| 945.16
#2022-05-04| 937.31
#2022-05-05| 904.90
#2022-05-06| 893.87
#2022-05-09| 843.25
#2022-05-10| 841.50
#2022-05-11| 868.39
#2022-05-12| 849.63
#2022-05-13| 883.42
#2022-05-16| 880.07
#2022-05-17| 899.22
#2022-05-18| 891.48
#2022-05-19| 886.40
#2022-05-20| 900.64
#2022-05-23| 914.56
#2022-05-24| 888.84
#2022-05-25| 894.65
#2022-05-26| 914.76
#2022-05-27| 934.35
#2022-05-30| 953.84
#2022-05-31| 931.33
#2022-06-01| 904.93
#2022-06-02| 913.66
#2022-06-03| 907.58
#2022-06-06| 911.97
#2022-06-07| 909.29
#2022-06-08| 900.18
#2022-06-09| 891.07
#2022-06-10| 843.65
#2022-06-13| 792.58
#2022-06-14| 782.67
#2022-06-15| 806.78
#2022-06-16| 781.75
#2022-06-17| 788.10
#2022-06-20| 822.01
#2022-06-21| 814.92
#2022-06-22| 811.51
#2022-06-23| 800.73
#2022-06-24| 815.22
#2022-06-27| 822.94
#2022-06-28| 808.55
#2022-06-29| 783.23
#2022-06-30| 767.70
#2022-07-01| 766.87
#2022-07-04| 765.92
#2022-07-05| 737.84
#2022-07-06| 754.11
#2022-07-07| 760.91
#2022-07-08| 764.29
#2022-07-11| 737.78
#2022-07-12| 749.52
#2022-07-13| 740.76
#2022-07-14| 738.68
#2022-07-15| 756.99
#2022-07-18| 781.46
#2022-07-19| 796.05
#2022-07-20| 800.06
#2022-07-21| 782.43
#2022-07-22| 801.68
#2022-07-25| 795.01
#2022-07-26| 779.41
#2022-07-27| 801.56
#2022-07-28| 800.45
#2022-07-29| 810.94
#2022-08-01| 819.14
#2022-08-02| 805.01
#2022-08-03| 812.52
#2022-08-04| 830.58
#2022-08-05| 824.67
#2022-08-08| 841.61
#2022-08-09| 821.99
#2022-08-10| 854.90
#2022-08-11| 856.03
#2022-08-12| 872.17
#2022-08-15| 877.77
#2022-08-16| 878.77
#2022-08-17| 859.95
#2022-08-18| 862.23
#2022-08-19| 826.73
#2022-08-22| 807.42
#2022-08-23| 813.67
#2022-08-24| 815.28
#2022-08-25| 817.64
#2022-08-26| 792.77
#2022-08-29| 785.13
#2022-08-30| 782.69
#2022-08-31| 791.67
#2022-09-01| 758.32
#2022-09-02| 781.64
#2022-09-05| 765.56
#2022-09-06| 772.56
#2022-09-07| 783.40
#2022-09-08| 780.94
#2022-09-09| 799.98
#2022-09-12| 825.73
#2022-09-13| 797.31
#2022-09-14| 789.37
#2022-09-15| 795.47
#2022-09-16| 776.33
#2022-09-19| 772.48
#2022-09-20| 772.17
#2022-09-21| 749.16
#2022-09-22| 723.20
#2022-09-23| 692.34
#2022-09-26| 697.53
#2022-09-27| 705.63
#2022-09-28| 708.80
#2022-09-29| 700.49
#2022-09-30| 709.64
#2022-10-03| 713.39
#2022-10-04| 763.54
#2022-10-05| 747.64
#2022-10-06| 744.41
#2022-10-07| 730.35
#2022-10-10| 720.31
#2022-10-11| 716.90
#2022-10-12| 710.85
#2022-10-13| 737.01
#2022-10-14| 753.54
#2022-10-17| 781.99
#2022-10-18| 787.30
#2022-10-19| 774.20
#2022-10-20| 782.29
#2022-10-21| 768.02
#2022-10-24| 788.33
#2022-10-25| 818.49
#2022-10-26| 835.93
#2022-10-27| 837.93
#2022-10-28| 828.08
#2022-10-31| 837.92
#2022-11-01| 838.23
#2022-11-02| 834.34
#2022-11-03| 816.97
#2022-11-04| 837.01
#2022-11-07| 858.78
#2022-11-08| 872.62
#2022-11-09| 853.62
#2022-11-10| 890.72
#2022-11-11| 900.52
#2022-11-14| 893.46
#2022-11-15| 902.12
#2022-11-16| 882.41
#2022-11-17| 871.22
#2022-11-18| 888.75
#2022-11-21| 878.27
#2022-11-22| 890.92
#2022-11-23| 914.41
#2022-11-24| 925.03
#2022-11-25| 923.59
#2022-11-28| 923.17
#2022-11-29| 919.03
#2022-11-30| 921.15
#2022-12-01| 946.89
#2022-12-02| 947.18
#2022-12-05| 951.86
#2022-12-06| 944.21
#2022-12-07| 938.81
#2022-12-08| 948.39
#2022-12-09| 964.21
#2022-12-12| 959.48
#2022-12-13| 977.82
#2022-12-14| 964.33
#2022-12-15| 946.59
#2022-12-16| 927.68
#2022-12-19| 925.58
#2022-12-20| 924.56
#2022-12-21| 938.07
#2022-12-22| 924.11
#2022-12-23| 920.67
#2022-12-26| 921.71
#2022-12-27| 924.31
#2022-12-28| 915.56
#2022-12-29| 920.64
#2022-12-30| 911.04
#2023-01-02| 919.88
#2023-01-03| 929.15
#2023-01-04| 952.73
#2023-01-05| 951.88
#2023-01-06| 976.00
#2023-01-09|1009.51
#2023-01-10|1002.48
#2023-01-11|1000.50
#2023-01-12|1024.87
#2023-01-13|1034.05
#2023-01-16|1037.82
#2023-01-17|1040.17
#2023-01-18|1056.62
#2023-01-19|1058.28
#2023-01-20|1074.40
#2023-01-23|1078.69
#2023-01-24|1092.06
#2023-01-25|1094.69
#2023-01-26|1088.76
#2023-01-27|1090.66
#2023-01-30|1082.16
#2023-01-31|1070.19
#2023-02-01|1073.81
#2023-02-02|1119.45
#2023-02-03|1111.54
#2023-02-06|1090.25
#2023-02-07|1074.15
#2023-02-08|1081.37
#2023-02-09|1083.30
#2023-02-10|1036.44
#2023-02-13|1055.56
#2023-02-14|1068.39
#2023-02-15|1076.04
#2023-02-16|1079.35
#2023-02-17|1080.41
#2023-02-20|1077.19
#2023-02-21|1080.12
#2023-02-22|1063.50
#2023-02-23|1073.54
#2023-02-24|1041.41
#2023-02-27|1070.05
#2023-02-28|1065.22
#2023-03-01|1067.11
#2023-03-02|1059.01
#2023-03-03|1071.12
#2023-03-06|1098.91
#2023-03-07|1085.41
#2023-03-08|1078.84
#2023-03-09|1069.23
#2023-03-10|1069.27
#2023-03-13|1038.21
#2023-03-14|1058.83
#2023-03-15|1004.05
#2023-03-16|1034.27
#2023-03-17|1018.68
#2023-03-20|1039.44
#2023-03-21|1068.76
#2023-03-22|1068.72
#2023-03-23|1075.40
#2023-03-24|1036.91
#2023-03-27|1050.27
#2023-03-28|1049.94
#2023-03-29|1071.16
#2023-03-30|1096.82
#2023-03-31|1103.36
#2023-04-03|1096.35
#2023-04-04|1108.10
#2023-04-05|1098.80
#2023-04-06|1114.07
#2023-04-07|1114.14
#2023-04-10|1108.11
#2023-04-11|1123.52
#2023-04-12|1107.66
#2023-04-13|1125.04
#2023-04-14|1117.13
#2023-04-17|1126.19
#2023-04-18|1151.19
#2023-04-19|1153.63
#2023-04-20|1147.93
#2023-04-21|1152.00
#2023-04-24|1158.00
#2023-04-25|1153.79
#2023-04-26|1154.07
#2023-04-27|1146.48
#2023-04-28|1158.70
#2023-05-01|1153.37
#2023-05-02|1143.64
#2023-05-03|1147.06
#2023-05-04|1131.37
#2023-05-05|1140.46
#2023-05-08|1146.51
#2023-05-09|1158.76
#2023-05-10|1155.61
#2023-05-11|1157.20
#2023-05-12|1146.81
#2023-05-15|1154.70
#2023-05-16|1164.74
#2023-05-17|1172.97
#2023-05-18|1166.72
#2023-05-19|1168.17
#2023-05-22|1179.24
#2023-05-23|1172.35
#2023-05-24|1143.01
#2023-05-25|1146.16
#2023-05-26|1156.49
#2023-05-29|1155.38
#2023-05-30|1151.76
#2023-05-31|1138.13
#2023-06-01|1152.70
#2023-06-02|1166.35
#2023-06-05|1157.83
#2023-06-06|1153.81
#2023-06-07|1151.00
#2023-06-08|1158.45
#2023-06-09|1162.63
#2023-06-12|1169.49
#2023-06-13|1188.18
#2023-06-14|1183.59
#2023-06-15|1187.11
#2023-06-16|1203.20
#2023-06-19|1187.95
#2023-06-20|1182.63
#2023-06-21|1181.17
#2023-06-22|1176.86
#2023-06-23|1152.88
#2023-06-26|1151.92
#2023-06-27|1168.82
#2023-06-28|1174.61
#2023-06-29|1169.04
#2023-06-30|1183.47
#2023-07-03|1181.35
#2023-07-04|1183.19
#2023-07-05|1173.25
#2023-07-06|1130.85
#2023-07-07|1148.49
#2023-07-10|1163.74
#2023-07-11|1177.86
#2023-07-12|1194.76
#2023-07-13|1211.32
#2023-07-14|1208.87
#2023-07-17|1196.40
#2023-07-18|1194.69
#2023-07-19|1194.92
#2023-07-20|1178.44
#2023-07-21|1178.85
#2023-07-24|1162.15
#2023-07-25|1153.01
#2023-07-26|1165.23
#2023-07-27|1174.78
#2023-07-28|1182.76
#2023-07-31|1188.84
#2023-08-01|1170.66
#2023-08-02|1145.96
#2023-08-03|1137.69
#2023-08-04|1167.20
#2023-08-07|1174.13
#2023-08-08|1162.80
#2023-08-09|1158.52
#2023-08-10|1175.22
#2023-08-11|1152.87
#2023-08-14|1141.66
#2023-08-15|1137.90
#2023-08-16|1130.01
#2023-08-17|1115.22
#2023-08-18|1099.54
#2023-08-21|1105.77
#2023-08-22|1110.13
#2023-08-23|1112.37
#2023-08-24|1103.91
#2023-08-25|1093.89
#2023-08-28|1107.42
#2023-08-29|1122.06
#2023-08-30|1127.82
#2023-08-31|1125.71
#2023-09-01|1124.49
#2023-09-04|1127.28
#2023-09-05|1116.10
#2023-09-06|1102.93
#2023-09-07|1098.73
#2023-09-08|1110.57
#2023-09-11|1113.19
#2023-09-12|1116.76
#2023-09-13|1115.37
#2023-09-14|1118.32
#2023-09-15|1124.06
#2023-09-18|1105.40
#2023-09-19|1102.20
#2023-09-20|1112.01
#2023-09-21|1081.39
#2023-09-22|1074.94
#2023-09-25|1042.76
#2023-09-26|1039.41
#2023-09-27|1034.67
#2023-09-28|1042.52
#2023-09-29|1042.99
#2023-10-02|1030.90
#2023-10-03|1014.34
#2023-10-04|1009.02
#2023-10-05|1026.97
#2023-10-06|1033.77
#2023-10-09|1007.29
#2023-10-10|1046.60
#2023-10-11|1044.92
#2023-10-12|1027.61
#2023-10-13|1000.53
#2023-10-16|1012.77
#2023-10-17|1013.66
#2023-10-18| 994.36
#2023-10-19| 986.81
#2023-10-20| 965.37
#2023-10-23| 983.85
#2023-10-24| 988.42
#2023-10-25| 977.29
#2023-10-26| 968.42
#2023-10-27| 972.60
#2023-10-30| 980.63
#2023-10-31| 972.63
#2023-11-01| 982.46
#2023-11-02| 999.40
#2023-11-03|1026.62
#2023-11-06|1036.17
#2023-11-07|1031.80
#2023-11-08|1044.51
#2023-11-09|1031.85
#2023-11-10|1013.34
#2023-11-13|1027.14
#2023-11-14|1060.23
#2023-11-15|1069.78
#2023-11-16|1058.55
#2023-11-17|1076.17
#2023-11-20|1087.31
#2023-11-21|1080.06
#2023-11-22|1086.86
#2023-11-23|1080.25
#2023-11-24|1083.33
#2023-11-27|1072.15
#2023-11-28|1081.23
#2023-11-29|1081.43
#2023-11-30|1070.87
#2023-12-01|1088.01
#2023-12-04|1088.36
#2023-12-05|1095.45
#2023-12-06|1110.34
#2023-12-07|1109.35
#2023-12-08|1117.85
#2023-12-11|1113.22
#2023-12-12|1122.33
#2023-12-13|1115.76
#2023-12-14|1158.32
#2023-12-15|1155.40
#2023-12-18|1150.45
#2023-12-19|1175.23
#2023-12-20|1180.21
#2023-12-21|1179.35
#2023-12-22|1177.10
#2023-12-25|1175.41
#2023-12-26|1175.46
#2023-12-27|1185.32
#2023-12-28|1181.31
#2023-12-29|1176.47
#2024-01-01|1176.47
#2024-01-02|1163.12
#2024-01-03|1141.03
#2024-01-04|1146.62
#2024-01-05|1147.39
#2024-01-08|1157.30
#2024-01-09|1144.57
#2024-01-10|1141.46
#2024-01-11|1137.00
#2024-01-12|1135.52
#2024-01-15|1144.46
#2024-01-16|1131.57
#2024-01-17|1125.10
#2024-01-18|1169.76
#2024-01-19|1172.09
#2024-01-22|1186.36
#2024-01-23|1181.51
#2024-01-24|1205.82
#2024-01-25|1204.14
#2024-01-26|1216.43
#2024-01-29|1220.53
#2024-01-30|1219.52
#2024-01-31|1223.86
#2024-02-01|1229.15
#2024-02-02|1232.61
#2024-02-05|1223.64
#2024-02-06|1232.17
#2024-02-07|1231.47
#2024-02-08|1237.87
#2024-02-09|1247.28
#2024-02-12|1246.15
#2024-02-13|1222.73
#2024-02-14|1226.36
#2024-02-15|1237.00
#2024-02-16|1242.54
#2024-02-19|1238.70
#2024-02-20|1255.46
#2024-02-21|1249.37
#2024-02-22|1265.29
#2024-02-23|1275.14
#2024-02-26|1274.68
#2024-02-27|1281.28
#2024-02-28|1265.25
#2024-02-29|1259.29
#2024-03-01|1254.38
#2024-03-04|1245.70
#2024-03-05|1242.01
#2024-03-06|1253.39
#2024-03-07|1254.76
#2024-03-08|1256.79
#2024-03-11|1252.00
#2024-03-12|1266.97
#2024-03-13|1271.05
#2024-03-14|1258.54
#2024-03-15|1261.96
#2024-03-18|1252.56
#2024-03-19|1257.99
#2024-03-20|1257.49
#2024-03-21|1271.70
#2024-03-22|1254.11
#2024-03-25|1261.80
#2024-03-26|1268.20
#2024-03-27|1244.68
#2024-03-28|1255.35
#2024-03-29|1255.31
#2024-04-01|1249.91
#2024-04-02|1226.34
#2024-04-03|1242.69
#2024-04-04|1248.28
#2024-04-05|1237.13
#2024-04-08|1253.84
#2024-04-09|1246.59
#2024-04-10|1241.38
#2024-04-11|1216.68
#2024-04-12|1194.52
#2024-04-15|1188.26
#2024-04-16|1175.43
#2024-04-17|1173.01
#2024-04-18|1186.43
#2024-04-19|1187.72
#2024-04-22|1189.18
#2024-04-23|1215.18
#2024-04-24|1202.53
#2024-04-25|1193.37
#2024-04-26|1197.83
#2024-04-29|1206.32
#2024-04-30|1199.17
#2024-05-01|1195.03
#2024-05-02|1199.33
#2024-05-03|1210.95
#2024-05-06|1215.38
#2024-05-07|1213.68
#2024-05-08|1215.64
#2024-05-09|1206.00
#2024-05-10|1211.93
#2024-05-13|1217.28
#2024-05-14|1208.04
#2024-05-15|1220.94
#2024-05-16|1215.86
#2024-05-17|1211.87
#2024-05-20|1214.06
#2024-05-21|1205.78
#2024-05-22|1206.65
#2024-05-23|1199.12
#2024-05-24|1194.08
#2024-05-27|1197.38
#2024-05-28|1172.94
#2024-05-29|1139.94
#2024-05-30|1154.05
#2024-05-31|1161.44
#2024-06-03|1179.35
#2024-06-04|1177.73
#2024-06-05|1181.27
#2024-06-06|1179.74
#2024-06-07|1163.93
#2024-06-10|1149.73
#2024-06-11|1140.76
#2024-06-12|1161.91
#2024-06-13|1135.80
#2024-06-14|1109.95
#2024-06-17|1124.29
#2024-06-18|1132.21
#2024-06-19|1139.19
#2024-06-20|1137.79
#2024-06-21|1134.79
#2024-06-24|1140.96
#2024-06-25|1144.02
#2024-06-26|1124.04
#2024-06-27|1122.79
#2024-06-28|1122.26
#2024-07-01|1121.22
#2024-07-02|1121.42
#2024-07-03|1150.00
#2024-07-04|1156.32
#2024-07-05|1156.16
#2024-07-08|1165.37
#2024-07-09|1162.77
#2024-07-10|1173.11
#2024-07-11|1187.29
#2024-07-12|1192.94
#2024-07-15|1191.51
#2024-07-16|1190.18
#2024-07-17|1191.93
#2024-07-18|1176.46
#2024-07-19|1152.33
#2024-07-22|1112.81
#2024-07-23|1116.02
#2024-07-24|1108.77
#2024-07-25|1106.40
#2024-07-26|1124.55
#2024-07-29|1109.01
#2024-07-30|1110.00
#2024-07-31|1111.07
#2024-08-01|1096.00
#2024-08-02|1073.58
#2024-08-05|1056.47
#2024-08-06|1054.73
#2024-08-07|1063.62
#2024-08-08|1074.73
#2024-08-09|1092.85
#2024-08-12|1086.94
#2024-08-13|1091.96
#2024-08-14|1121.89
#2024-08-15|1128.32
#2024-08-16|1130.60
#2024-08-19|1141.66
#2024-08-20|1144.95
#2024-08-21|1149.90
#2024-08-22|1155.04
#2024-08-23|1170.59
#2024-08-26|1169.80
#2024-08-27|1182.77
#2024-08-28|1173.20
#2024-08-29|1179.26
#2024-08-30|1182.92
#2024-09-02|1185.70
#2024-09-03|1180.03
#2024-09-04|1169.04
#2024-09-05|1181.02
#2024-09-06|1173.02
#2024-09-09|1186.20
#2024-09-10|1181.94
#2024-09-11|1180.33
#2024-09-12|1188.47
#2024-09-13|1201.57
#2024-09-16|1202.90
#2024-09-17|1231.47
#2024-09-18|1229.28
#2024-09-19|1251.59
#2024-09-20|1241.40
#2024-09-23|1239.31
#2024-09-24|1247.49
#2024-09-25|1274.08
#2024-09-26|1284.02
#2024-09-27|1280.89
#2024-09-30|1249.48
#2024-10-01|1229.33
#2024-10-02|1213.10
#2024-10-03|1203.92
#2024-10-04|1219.67
#2024-10-07|1217.96
#2024-10-08|1222.78
#2024-10-09|1227.75
#2024-10-10|1224.62
#2024-10-11|1237.82
#2024-10-14|1215.98
#2024-10-15|1226.64
#2024-10-16|1234.81
#2024-10-17|1240.83
#2024-10-18|1244.86
#2024-10-21|1236.18
#2024-10-22|1243.52
#2024-10-23|1237.33
#2024-10-24|1258.94
#2024-10-25|1250.75
#2024-10-28|1257.76
#2024-10-29|1236.95
#2024-10-30|1250.50
#2024-10-31|1242.27
#2024-11-01|1248.83
#2024-11-04|1245.06
#2024-11-05|1252.08
#2024-11-06|1262.82
#2024-11-07|1280.99
#2024-11-08|1299.06
#2024-11-11|1298.42
#2024-11-12|1279.97
#2024-11-13|1295.59
#2024-11-14|1312.21
#2024-11-15|1304.50
#2024-11-18|1309.60
#2024-11-19|1300.25
#2024-11-20|1285.54
#2024-11-21|1294.74
#2024-11-22|1289.94
#2024-11-25|1316.40
#2024-11-26|1313.27
#2024-11-27|1314.21
#2024-11-28|1313.36
#2024-11-29|1318.56
#2024-12-02|1311.09
#2024-12-03|1329.57
#2024-12-04|1335.10
#2024-12-05|1366.57
#2024-12-06|1363.17
#2024-12-09|1354.30
#2024-12-10|1349.35
#2024-12-11|1356.10
#2024-12-12|1362.31
#2024-12-13|1355.15
#2024-12-16|1351.00
#2024-12-17|1345.53
#2024-12-18|1344.49
#2024-12-19|1312.06
#2024-12-20|1321.79
#2024-12-23|1299.65
#2024-12-24|1300.57
#2024-12-25|1301.18
#2024-12-26|1301.33
#2024-12-27|1309.01
#2024-12-30|1301.56
#2024-12-31|1301.55
#2025-01-01|1301.55
#2025-01-02|1299.13
#2025-01-03|1282.42
#2025-01-06|1295.93
#2025-01-07|1295.97
#2025-01-08|1276.36
#2025-01-09|1270.25
#2025-01-10|1266.87
#2025-01-13|1253.86
#2025-01-14|1282.86
#2025-01-15|1289.42
#2025-01-16|1281.37
#2025-01-17|1287.28
#2025-01-20|1312.35
#2025-01-21|1326.06
#2025-01-22|1330.87
#2025-01-23|1338.88
#2025-01-24|1346.47
#2025-01-27|1344.11
#2025-01-28|1355.44
#2025-01-29|1357.16
#2025-01-30|1367.30
#2025-01-31|1364.12
#2025-02-03|1345.29
#2025-02-04|1344.58
#2025-02-05|1358.16
#2025-02-06|1366.52
#2025-02-07|1366.25
#2025-02-10|1356.30
#2025-02-11|1344.17
#2025-02-12|1362.49
#2025-02-13|1379.72
#2025-02-14|1408.09
#2025-02-17|1410.53
#2025-02-18|1398.70
#2025-02-19|1374.08
#2025-02-20|1367.09
#2025-02-21|1359.81
#2025-02-24|1343.89
#2025-02-25|1332.22
#2025-02-26|1366.81
#2025-02-27|1371.72
#2025-02-28|1373.75
#2025-03-03|1385.96
#2025-03-04|1335.25
#2025-03-05|1382.72
#2025-03-06|1374.59
#2025-03-07|1344.39
#2025-03-10|1321.50
#2025-03-11|1297.70
#2025-03-12|1299.85
#2025-03-13|1287.63
#2025-03-14|1302.26
#2025-03-17|1315.28
#2025-03-18|1318.60
#2025-03-19|1307.20
#2025-03-20|1299.97
#2025-03-21|1267.60
#2025-03-24|1288.32
#2025-03-25|1292.15
#2025-03-26|1275.61
#2025-03-27|1273.29
#2025-03-28|1240.31
#2025-03-31|1193.17
#2025-04-01|1201.18
#2025-04-02|1220.08
#2025-04-03|1168.11
#2025-04-04|1133.69
#2025-04-07|1101.16
#2025-04-08|1151.71
#2025-04-09|1136.09
#2025-04-10|1196.26
#2025-04-11|1199.95
#2025-04-14|1229.08
#2025-04-15|1238.00
#2025-04-16|1238.76
#2025-04-17|1232.61
#2025-04-18|1231.68
#2025-04-21|1244.75
#2025-04-22|1239.02
#2025-04-23|1264.16
#2025-04-24|1257.42
#2025-04-25|1264.76
#2025-04-28|1270.85
#2025-04-29|1275.03
#2025-04-30|1258.12
#2025-05-01|1266.78
#2025-05-02|1310.04
#2025-05-05|1309.93
#2025-05-06|1312.03
#2025-05-07|1307.52
#2025-05-08|1310.38
#2025-05-09|1303.71
#2025-05-12|1335.08
#2025-05-13|1345.59
#2025-05-14|1358.62
#2025-05-15|1353.25
#2025-05-16|1350.35
#2025-05-19|1375.90
#2025-05-20|1379.02
#2025-05-21|1378.30
#2025-05-22|1355.43
#2025-05-23|1355.37
#2025-05-26|1365.23
#2025-05-27|1375.40
#2025-05-28|1370.60
#2025-05-29|1378.69
#2025-05-30|1376.66
#2025-06-02|1379.76
#2025-06-03|1378.66
#2025-06-04|1385.29
#2025-06-05|1381.63
#2025-06-06|1389.37
#2025-06-09|1413.47
#2025-06-10|1425.11
#2025-06-11|1438.73
#2025-06-12|1416.47
#2025-06-13|1384.30
#2025-06-16|1419.58
#2025-06-17|1387.18
#2025-06-18|1391.06
#2025-06-19|1352.59
#2025-06-20|1370.35
#2025-06-23|1364.65
#2025-06-24|1431.36
#2025-06-25|1418.48
#2025-06-26|1427.98
#2025-06-27|1446.70
#2025-06-30|1461.62
#2025-07-01|1471.49
#2025-07-02|1472.01
#2025-07-03|1474.45
#2025-07-04|1463.57
#2025-07-07|1487.37
#2025-07-08|1491.13
#2025-07-09|1497.90
#2025-07-10|1510.05
#2025-07-11|1503.37
#2025-07-14|1501.72
#2025-07-15|1495.18
#2025-07-16|1488.44
#2025-07-17|1513.79
#2025-07-18|1523.28
#2025-07-21|1536.30
#2025-07-22|1536.89
#2025-07-23|1554.79
#2025-07-24|1559.21
#2025-07-25|1556.32
#2025-07-28|1557.83
#2025-07-29|1541.39
#2025-07-30|1543.99
#2025-07-31|1538.54
#2025-08-01|1509.41
#2025-08-04|1527.22
#2025-08-05|1530.31
#2025-08-06|1544.92
#2025-08-07|1573.92
#2025-08-08|1541.42
#2025-08-11|1529.74
#2025-08-12|1553.09
#2025-08-13|1555.49
#2025-08-14|1555.14
#2025-08-15|1576.70
#2025-08-18|1576.91
#2025-08-19|1589.03
#2025-08-20|1568.08
#2025-08-21|1564.33
#2025-08-22|1594.21
#2025-08-25|1587.76
#2025-08-26|1572.65
#2025-08-27|1556.64
#2025-08-28|1573.17
#2025-08-29|1562.67
#2025-09-01|1559.93
#2025-09-02|1522.12
#2025-09-03|1530.34
#2025-09-04|1508.97
#2025-09-05|1526.28
#2025-09-08|1516.33
#2025-09-09|1528.29
#2025-09-10|1508.86
#2025-09-11|1506.29
#2025-09-12|1496.42
#2025-09-15|1504.18
#2025-09-16|1494.53
#2025-09-17|1496.22
#2025-09-18|1484.81
#2025-09-19|1486.77
#2025-09-22|1475.71
#2025-09-23|1498.64
#2025-09-24|1490.37
#2025-09-25|1488.87
#2025-09-26|1507.17
#2025-09-29|1508.20
#2025-09-30|1503.98
#2025-10-01|1501.04
#2025-10-02|1504.95
#2025-10-03|1508.83
#2025-10-06|1504.93
#2025-10-07|1500.86
#2025-10-08|1514.22
#2025-10-09|1514.72
#2025-10-10|1489.39
#2025-10-13|1495.86
#2025-10-14|1491.70
#2025-10-15|1486.40
#2025-10-16|1499.04
#2025-10-17|1483.83
#2025-10-20|1492.21
#2025-10-21|1489.12
#2025-10-22|1507.57
#2025-10-23|1476.40
#2025-10-24|1506.06
#2025-10-27|1505.60
#2025-10-28|1505.91
#2025-10-29|1494.11
#2025-10-30|1497.92
#2025-10-31|1492.95
#2025-11-03|1527.00
#2025-11-04|1504.18
#2025-11-05|1507.62
#2025-11-06|1495.05
#2025-11-07|1471.77
#2025-11-10|1499.66
#2025-11-11|1513.27
#2025-11-12|1523.43
#2025-11-13|1523.02
#2025-11-14|1498.97
#2025-11-17|1478.94
#2025-11-18|1450.92
#2025-11-19|1473.38
#2025-11-20|1468.42
#2025-11-21|1480.04
#2025-11-24|1508.51
#2025-11-25|1537.77
#2025-11-26|1559.60
#2025-11-27|1561.39
#2025-11-28|1554.04
#2025-12-01|1555.76
#2025-12-02|1544.62
#2025-12-03|1553.46
#2025-12-04|1542.40
#2025-12-05|1544.66
#2025-12-08|1546.00
#2025-12-09|1539.50
#2025-12-10|1536.24
#2025-12-11|1579.97
#2025-12-12|1601.25
#2025-12-15|1616.90
#2025-12-16|1622.48
#2025-12-17|1623.72
#2025-12-18|1623.46
#2025-12-19|1624.16
#2025-12-22|1629.74
#2025-12-23|1624.97
#2025-12-24|1625.51
#2025-12-25|1625.53
#2025-12-26|1624.60
#2025-12-29|1615.75
#2025-12-30|1625.59
#2025-12-31|1623.12
#2026-01-01|1623.12
#2026-01-02|1715.86
#2026-01-05|1714.43
#2026-01-06|1725.78
#2026-01-07|1724.21
#2026-01-08|1719.66
#2026-01-09|1700.24
#2026-01-12|1682.56
#2026-01-13|1664.02
#2026-01-14|1641.14
#2026-01-15|1663.13
#2026-01-16|1658.78
#2026-01-19|1655.45
#2026-01-20|1652.43
#2026-01-21|1675.63
#2026-01-22|1709.21
#2026-01-23|1684.44
#2026-01-26|1680.68
#2026-01-27|1676.82
#2026-01-28|1680.69
#2026-01-29|1673.42
#2026-01-30|1681.22
#2026-02-02|1709.56
#2026-02-03|1701.62
#2026-02-04|1729.23
#2026-02-05|1693.07
#2026-02-06|1712.14
#2026-02-09|1738.11
#2026-02-10|1729.60
#2026-02-11|1682.91
#2026-02-12|1698.46
#2026-02-13|1693.65
#2026-02-16|1704.55
#2026-02-17|1709.83
#2026-02-18|1699.63
#2026-02-19|1661.69
#2026-02-20|1670.71
#2026-02-23|1654.95
#2026-02-24|1657.11
#2026-02-25|1679.55
#2026-02-26|1716.49
#2026-02-27|1663.59
#2026-03-02|1586.20
#2026-03-03|1539.79
#2026-03-04|1578.15
#2026-03-05|1534.18
#2026-03-06|1526.05
#2026-03-09|1498.34
#2026-03-10|1554.35
#2026-03-11|1548.06
#2026-03-12|1510.57
#2026-03-13|1481.63
#2026-03-16|1485.01
#2026-03-17|1495.41
#2026-03-18|1496.88
#2026-03-19|1452.18
#2026-03-20|1440.95
#2026-03-23|1482.59
#2026-03-24|1479.25
#2026-03-25|1502.35
#2026-03-26|1478.97
#2026-03-27|1459.90
#2026-03-30|1434.10
#2026-03-31|1444.32
#2026-04-01|1514.19
#2026-04-02|1496.92
#2026-04-03|1495.99
#2026-04-06|1495.55
#2026-04-07|1476.10
#2026-04-08|1612.35
#2026-04-09|1584.20
#2026-04-10|1598.16
#2026-04-13|1575.40
#2026-04-14|1622.22
#2026-04-15|1606.85
#2026-04-16|1559.62
#2026-04-17|1651.74
#2026-04-20|1610.40
#2026-04-21|1580.89
#2026-04-22|1542.52
#2026-04-23|1538.62
#2026-04-24|1531.84
#2026-04-27|1516.89
#2026-04-28|1499.90
#2026-04-29|1486.43
#2026-04-30|1508.11
#2026-05-01|1516.11
#2026-05-04|1506.94
#2026-05-05|1492.14
#2026-05-06|1589.67
#2026-05-07|1613.68
#2026-05-08|1584.23
#2026-05-11|1587.95
#2026-05-12|1574.22
#2026-05-13|1564.91
#2026-05-14|1552.68
#2026-05-15|1515.99
#2026-05-18|1553.13
#2026-05-19|1539.80
#2026-05-20|1598.94
#2026-05-21|1568.79
#2026-05-22|1600.31
#2026-05-25|1642.50
#2026-05-26|1635.91
#2026-05-27|1670.29
#2026-05-28|1664.69
#2026-05-29|1671.61
#2026-06-01|1633.56
#2026-06-02|1660.73
#2026-06-03|1643.18
#2026-06-04|1648.76
#2026-06-05|1641.53
#2026-06-08|1631.78
#2026-06-09|1627.60
#2026-06-10|1625.50
#2026-06-11|1620.05
#2026-06-12|1702.97
#2026-06-15|1747.44
#2026-06-16|1758.35
#2026-06-17|1744.18
#2026-06-18|1752.05
#2026-06-19|1732.99
#2026-06-22|1753.55
#2026-06-23|1747.27
#2026-06-24|1779.57
#2026-06-25|1808.25
#2026-06-26|1792.74
#2026-06-29|1795.78