Table Data - Nasdaq EMEA Travel and Leisure Large Mid Cap TR Index
| Title | Nasdaq EMEA Travel and Leisure Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQEMEA4050LMT |
| 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 2026-01-16 |
| Last Updated | 2026-01-16 10:45 PM CST |
| Notes | For more information about this series, see: NQEMEA4050LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 409.36 |
| 2001-04-02 | 405.75 |
| 2001-04-03 | 401.74 |
| 2001-04-04 | 408.47 |
| 2001-04-05 | 415.62 |
| 2001-04-06 | 413.73 |
| 2001-04-09 | 416.42 |
| 2001-04-10 | 417.71 |
| 2001-04-11 | 419.90 |
| 2001-04-12 | 426.58 |
| 2001-04-13 | . |
| 2001-04-16 | 424.92 |
| 2001-04-17 | 417.29 |
| 2001-04-18 | 419.44 |
| 2001-04-19 | 430.00 |
| 2001-04-20 | 440.44 |
| 2001-04-23 | 435.48 |
| 2001-04-24 | 432.64 |
| 2001-04-25 | 431.56 |
| 2001-04-26 | 436.65 |
| 2001-04-27 | 440.06 |
| 2001-04-30 | 443.31 |
| 2001-05-01 | 443.41 |
| 2001-05-02 | 442.32 |
| 2001-05-03 | 438.11 |
| 2001-05-04 | 443.67 |
| 2001-05-07 | 444.88 |
| 2001-05-08 | 444.88 |
| 2001-05-09 | 440.67 |
| 2001-05-10 | 431.98 |
| 2001-05-11 | 431.62 |
| 2001-05-14 | 430.24 |
| 2001-05-15 | 433.34 |
| 2001-05-16 | 440.34 |
| 2001-05-17 | 444.83 |
| 2001-05-18 | 444.79 |
| 2001-05-21 | 449.46 |
| 2001-05-22 | 451.92 |
| 2001-05-23 | 447.66 |
| 2001-05-24 | 443.46 |
| 2001-05-25 | 442.21 |
| 2001-05-28 | . |
| 2001-05-29 | 440.37 |
| 2001-05-30 | 440.41 |
| 2001-05-31 | 434.33 |
| 2001-06-01 | 435.74 |
| 2001-06-04 | 438.38 |
| 2001-06-05 | 438.73 |
| 2001-06-06 | 437.41 |
| 2001-06-07 | 437.84 |
| 2001-06-08 | 434.46 |
| 2001-06-11 | 425.99 |
| 2001-06-12 | 422.51 |
| 2001-06-13 | 418.58 |
| 2001-06-14 | 416.99 |
| 2001-06-15 | 414.59 |
| 2001-06-18 | 412.21 |
| 2001-06-19 | 410.74 |
| 2001-06-20 | 406.96 |
| 2001-06-21 | 414.56 |
| 2001-06-22 | 418.33 |
| 2001-06-25 | 420.42 |
| 2001-06-26 | 414.50 |
| 2001-06-27 | 416.11 |
| 2001-06-28 | 414.18 |
| 2001-06-29 | 423.11 |
| 2001-07-02 | 426.21 |
| 2001-07-03 | 423.15 |
| 2001-07-04 | . |
| 2001-07-05 | 417.52 |
| 2001-07-06 | 420.79 |
| 2001-07-09 | 420.03 |
| 2001-07-10 | 420.68 |
| 2001-07-11 | 419.88 |
| 2001-07-12 | 420.58 |
| 2001-07-13 | 420.81 |
| 2001-07-16 | 420.70 |
| 2001-07-17 | 419.85 |
| 2001-07-18 | 427.50 |
| 2001-07-19 | 426.75 |
| 2001-07-20 | 428.89 |
| 2001-07-23 | 426.06 |
| 2001-07-24 | 421.10 |
| 2001-07-25 | 420.77 |
| 2001-07-26 | 420.53 |
| 2001-07-27 | 423.33 |
| 2001-07-30 | 424.51 |
| 2001-07-31 | 426.00 |
| 2001-08-01 | 427.82 |
| 2001-08-02 | 432.70 |
| 2001-08-03 | 431.58 |
| 2001-08-06 | 430.29 |
| 2001-08-07 | 427.33 |
| 2001-08-08 | 423.40 |
| 2001-08-09 | 424.70 |
| 2001-08-10 | 424.40 |
| 2001-08-13 | 423.37 |
| 2001-08-14 | 423.98 |
| 2001-08-15 | 428.41 |
| 2001-08-16 | 427.12 |
| 2001-08-17 | 425.93 |
| 2001-08-20 | 418.57 |
| 2001-08-21 | 420.08 |
| 2001-08-22 | 426.35 |
| 2001-08-23 | 427.14 |
| 2001-08-24 | 430.11 |
| 2001-08-27 | 430.28 |
| 2001-08-28 | 428.39 |
| 2001-08-29 | 428.72 |
| 2001-08-30 | 421.99 |
| 2001-08-31 | 420.14 |
| 2001-09-03 | . |
| 2001-09-04 | 415.04 |
| 2001-09-05 | 412.67 |
| 2001-09-06 | 401.47 |
| 2001-09-07 | 400.61 |
| 2001-09-10 | 390.67 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 301.35 |
| 2001-09-18 | 302.53 |
| 2001-09-19 | 300.45 |
| 2001-09-20 | 286.66 |
| 2001-09-21 | 273.18 |
| 2001-09-24 | 290.39 |
| 2001-09-25 | 301.94 |
| 2001-09-26 | 306.64 |
| 2001-09-27 | 307.58 |
| 2001-09-28 | 316.17 |
| 2001-10-01 | 314.58 |
| 2001-10-02 | 303.76 |
| 2001-10-03 | 307.14 |
| 2001-10-04 | 315.53 |
| 2001-10-05 | 322.37 |
| 2001-10-08 | 319.89 |
| 2001-10-09 | 321.20 |
| 2001-10-10 | 329.06 |
| 2001-10-11 | 331.29 |
| 2001-10-12 | 332.48 |
| 2001-10-15 | 327.10 |
| 2001-10-16 | 325.76 |
| 2001-10-17 | 329.44 |
| 2001-10-18 | 322.18 |
| 2001-10-19 | 316.34 |
| 2001-10-22 | 315.44 |
| 2001-10-23 | 327.29 |
| 2001-10-24 | 331.45 |
| 2001-10-25 | 325.75 |
| 2001-10-26 | 332.20 |
| 2001-10-29 | 330.19 |
| 2001-10-30 | 324.61 |
| 2001-10-31 | 326.48 |
| 2001-11-01 | 327.85 |
| 2001-11-02 | 330.19 |
| 2001-11-05 | 336.87 |
| 2001-11-06 | 338.36 |
| 2001-11-07 | 342.70 |
| 2001-11-08 | 347.82 |
| 2001-11-09 | 344.45 |
| 2001-11-12 | 336.61 |
| 2001-11-13 | 342.19 |
| 2001-11-14 | 352.95 |
| 2001-11-15 | 360.71 |
| 2001-11-16 | 360.64 |
| 2001-11-19 | 358.64 |
| 2001-11-20 | 359.41 |
| 2001-11-21 | 347.92 |
| 2001-11-22 | . |
| 2001-11-23 | 346.43 |
| 2001-11-26 | 348.62 |
| 2001-11-27 | 349.45 |
| 2001-11-28 | 349.34 |
| 2001-11-29 | 347.26 |
| 2001-11-30 | 352.06 |
| 2001-12-03 | 348.08 |
| 2001-12-04 | 354.78 |
| 2001-12-05 | 364.13 |
| 2001-12-06 | 367.66 |
| 2001-12-07 | 361.94 |
| 2001-12-10 | 357.94 |
| 2001-12-11 | 364.33 |
| 2001-12-12 | 366.63 |
| 2001-12-13 | 355.41 |
| 2001-12-14 | 358.65 |
| 2001-12-17 | 365.91 |
| 2001-12-18 | 364.63 |
| 2001-12-19 | 361.29 |
| 2001-12-20 | 360.70 |
| 2001-12-21 | 358.97 |
| 2001-12-24 | 361.91 |
| 2001-12-25 | . |
| 2001-12-26 | 363.36 |
| 2001-12-27 | 365.56 |
| 2001-12-28 | 367.66 |
| 2001-12-31 | 369.64 |
| 2002-01-01 | . |
| 2002-01-02 | 369.90 |
| 2002-01-03 | 372.26 |
| 2002-01-04 | 379.10 |
| 2002-01-07 | 381.68 |
| 2002-01-08 | 380.22 |
| 2002-01-09 | 377.44 |
| 2002-01-10 | 376.91 |
| 2002-01-11 | 379.40 |
| 2002-01-14 | 376.95 |
| 2002-01-15 | 381.02 |
| 2002-01-16 | 378.91 |
| 2002-01-17 | 381.92 |
| 2002-01-18 | 381.28 |
| 2002-01-21 | . |
| 2002-01-22 | 375.26 |
| 2002-01-23 | 376.32 |
| 2002-01-24 | 377.42 |
| 2002-01-25 | 369.25 |
| 2002-01-28 | 373.04 |
| 2002-01-29 | 371.08 |
| 2002-01-30 | 368.33 |
| 2002-01-31 | 371.97 |
| 2002-02-01 | 372.27 |
| 2002-02-04 | 370.45 |
| 2002-02-05 | 364.64 |
| 2002-02-06 | 360.92 |
| 2002-02-07 | 364.85 |
| 2002-02-08 | 366.80 |
| 2002-02-11 | 368.45 |
| 2002-02-12 | 369.27 |
| 2002-02-13 | 374.23 |
| 2002-02-14 | 374.44 |
| 2002-02-15 | 373.20 |
| 2002-02-18 | . |
| 2002-02-19 | 368.46 |
| 2002-02-20 | 365.29 |
| 2002-02-21 | 364.10 |
| 2002-02-22 | 364.06 |
| 2002-02-25 | 363.98 |
| 2002-02-26 | 368.57 |
| 2002-02-27 | 371.51 |
| 2002-02-28 | 369.53 |
| 2002-03-01 | 373.92 |
| 2002-03-04 | 379.34 |
| 2002-03-05 | 381.35 |
| 2002-03-06 | 388.09 |
| 2002-03-07 | 393.77 |
| 2002-03-08 | 396.30 |
| 2002-03-11 | 395.88 |
| 2002-03-12 | 387.78 |
| 2002-03-13 | 386.48 |
| 2002-03-14 | 392.81 |
| 2002-03-15 | 397.69 |
| 2002-03-18 | 400.75 |
| 2002-03-19 | 397.04 |
| 2002-03-20 | 393.86 |
| 2002-03-21 | 391.05 |
| 2002-03-22 | 387.21 |
| 2002-03-25 | 386.10 |
| 2002-03-26 | 385.38 |
| 2002-03-27 | 387.49 |
| 2002-03-28 | 389.00 |
| 2002-03-29 | . |
| 2002-04-01 | 392.51 |
| 2002-04-02 | 391.41 |
| 2002-04-03 | 389.84 |
| 2002-04-04 | 389.79 |
| 2002-04-05 | 388.99 |
| 2002-04-08 | 380.26 |
| 2002-04-09 | 383.12 |
| 2002-04-10 | 390.21 |
| 2002-04-11 | 387.78 |
| 2002-04-12 | 390.33 |
| 2002-04-15 | 394.39 |
| 2002-04-16 | 396.07 |
| 2002-04-17 | 397.46 |
| 2002-04-18 | 397.27 |
| 2002-04-19 | 396.95 |
| 2002-04-22 | 394.91 |
| 2002-04-23 | 392.31 |
| 2002-04-24 | 392.32 |
| 2002-04-25 | 392.01 |
| 2002-04-26 | 387.16 |
| 2002-04-29 | 386.66 |
| 2002-04-30 | 384.76 |
| 2002-05-01 | 388.10 |
| 2002-05-02 | 393.23 |
| 2002-05-03 | 394.34 |
| 2002-05-06 | 393.91 |
| 2002-05-07 | 386.97 |
| 2002-05-08 | 389.62 |
| 2002-05-09 | 386.40 |
| 2002-05-10 | 381.61 |
| 2002-05-13 | 381.85 |
| 2002-05-14 | 380.44 |
| 2002-05-15 | 385.00 |
| 2002-05-16 | 385.74 |
| 2002-05-17 | 385.21 |
| 2002-05-20 | 386.04 |
| 2002-05-21 | 381.61 |
| 2002-05-22 | 373.06 |
| 2002-05-23 | 365.85 |
| 2002-05-24 | 366.09 |
| 2002-05-27 | . |
| 2002-05-28 | 369.52 |
| 2002-05-29 | 369.51 |
| 2002-05-30 | 370.29 |
| 2002-05-31 | 372.67 |
| 2002-06-03 | 373.29 |
| 2002-06-04 | 374.37 |
| 2002-06-05 | 370.10 |
| 2002-06-06 | 374.27 |
| 2002-06-07 | 369.45 |
| 2002-06-10 | 370.25 |
| 2002-06-11 | 375.15 |
| 2002-06-12 | 369.65 |
| 2002-06-13 | 362.58 |
| 2002-06-14 | 351.71 |
| 2002-06-17 | 359.53 |
| 2002-06-18 | 360.75 |
| 2002-06-19 | 360.24 |
| 2002-06-20 | 353.77 |
| 2002-06-21 | 358.16 |
| 2002-06-24 | 352.64 |
| 2002-06-25 | 353.99 |
| 2002-06-26 | 351.89 |
| 2002-06-27 | 353.34 |
| 2002-06-28 | 366.99 |
| 2002-07-01 | 365.40 |
| 2002-07-02 | 352.58 |
| 2002-07-03 | 334.91 |
| 2002-07-04 | . |
| 2002-07-05 | 352.51 |
| 2002-07-08 | 359.08 |
| 2002-07-09 | 351.75 |
| 2002-07-10 | 341.95 |
| 2002-07-11 | 326.80 |
| 2002-07-12 | 328.74 |
| 2002-07-15 | 320.77 |
| 2002-07-16 | 320.42 |
| 2002-07-17 | 329.54 |
| 2002-07-18 | 337.37 |
| 2002-07-19 | 329.78 |
| 2002-07-22 | 312.62 |
| 2002-07-23 | 302.33 |
| 2002-07-24 | 295.24 |
| 2002-07-25 | 304.23 |
| 2002-07-26 | 303.43 |
| 2002-07-29 | 316.97 |
| 2002-07-30 | 318.63 |
| 2002-07-31 | 323.12 |
| 2002-08-01 | 311.82 |
| 2002-08-02 | 311.93 |
| 2002-08-05 | 301.17 |
| 2002-08-06 | 298.82 |
| 2002-08-07 | 295.47 |
| 2002-08-08 | 299.03 |
| 2002-08-09 | 307.01 |
| 2002-08-12 | 302.78 |
| 2002-08-13 | 305.17 |
| 2002-08-14 | 303.28 |
| 2002-08-15 | 307.55 |
| 2002-08-16 | 310.81 |
| 2002-08-19 | 319.32 |
| 2002-08-20 | 318.53 |
| 2002-08-21 | 326.94 |
| 2002-08-22 | 335.68 |
| 2002-08-23 | 332.98 |
| 2002-08-26 | 331.57 |
| 2002-08-27 | 339.64 |
| 2002-08-28 | 329.93 |
| 2002-08-29 | 328.13 |
| 2002-08-30 | 323.48 |
| 2002-09-02 | . |
| 2002-09-03 | 305.86 |
| 2002-09-04 | 304.76 |
| 2002-09-05 | 298.90 |
| 2002-09-06 | 305.28 |
| 2002-09-09 | 301.87 |
| 2002-09-10 | 308.11 |
| 2002-09-11 | 313.07 |
| 2002-09-12 | 306.05 |
| 2002-09-13 | 303.10 |
| 2002-09-16 | 296.65 |
| 2002-09-17 | 297.37 |
| 2002-09-18 | 289.51 |
| 2002-09-19 | 280.99 |
| 2002-09-20 | 286.06 |
| 2002-09-23 | 277.95 |
| 2002-09-24 | 270.82 |
| 2002-09-25 | 277.54 |
| 2002-09-26 | 281.48 |
| 2002-09-27 | 288.98 |
| 2002-09-30 | 276.84 |
| 2002-10-01 | 271.75 |
| 2002-10-02 | 272.36 |
| 2002-10-03 | 267.76 |
| 2002-10-04 | 264.75 |
| 2002-10-07 | 256.71 |
| 2002-10-08 | 253.70 |
| 2002-10-09 | 253.58 |
| 2002-10-10 | 255.13 |
| 2002-10-11 | 269.87 |
| 2002-10-14 | 264.84 |
| 2002-10-15 | 277.19 |
| 2002-10-16 | 278.93 |
| 2002-10-17 | 285.75 |
| 2002-10-18 | 285.02 |
| 2002-10-21 | 288.37 |
| 2002-10-22 | 293.91 |
| 2002-10-23 | 289.37 |
| 2002-10-24 | 290.47 |
| 2002-10-25 | 289.30 |
| 2002-10-28 | 298.02 |
| 2002-10-29 | 291.06 |
| 2002-10-30 | 296.10 |
| 2002-10-31 | 299.67 |
| 2002-11-01 | 301.71 |
| 2002-11-04 | 313.96 |
| 2002-11-05 | 312.50 |
| 2002-11-06 | 309.46 |
| 2002-11-07 | 308.42 |
| 2002-11-08 | 306.73 |
| 2002-11-11 | 301.95 |
| 2002-11-12 | 301.65 |
| 2002-11-13 | 298.46 |
| 2002-11-14 | 304.68 |
| 2002-11-15 | 311.18 |
| 2002-11-18 | 312.30 |
| 2002-11-19 | 309.26 |
| 2002-11-20 | 307.12 |
| 2002-11-21 | 313.99 |
| 2002-11-22 | 321.99 |
| 2002-11-25 | 317.12 |
| 2002-11-26 | 311.82 |
| 2002-11-27 | 313.67 |
| 2002-11-28 | . |
| 2002-11-29 | 320.79 |
| 2002-12-02 | 319.58 |
| 2002-12-03 | 315.12 |
| 2002-12-04 | 317.50 |
| 2002-12-05 | 318.07 |
| 2002-12-06 | 316.93 |
| 2002-12-09 | 310.36 |
| 2002-12-10 | 309.28 |
| 2002-12-11 | 311.84 |
| 2002-12-12 | 310.45 |
| 2002-12-13 | 306.98 |
| 2002-12-16 | 311.08 |
| 2002-12-17 | 310.94 |
| 2002-12-18 | 302.93 |
| 2002-12-19 | 302.28 |
| 2002-12-20 | 305.35 |
| 2002-12-23 | 301.45 |
| 2002-12-24 | 301.52 |
| 2002-12-25 | . |
| 2002-12-26 | 301.77 |
| 2002-12-27 | 297.78 |
| 2002-12-30 | 301.05 |
| 2002-12-31 | 304.99 |
| 2003-01-01 | . |
| 2003-01-02 | 311.42 |
| 2003-01-03 | 314.55 |
| 2003-01-06 | 312.62 |
| 2003-01-07 | 306.69 |
| 2003-01-08 | 305.15 |
| 2003-01-09 | 307.44 |
| 2003-01-10 | 306.90 |
| 2003-01-13 | 306.68 |
| 2003-01-14 | 308.96 |
| 2003-01-15 | 305.37 |
| 2003-01-16 | 304.35 |
| 2003-01-17 | 302.07 |
| 2003-01-20 | . |
| 2003-01-21 | 294.99 |
| 2003-01-22 | 288.94 |
| 2003-01-23 | 288.73 |
| 2003-01-24 | 285.67 |
| 2003-01-27 | 276.21 |
| 2003-01-28 | 279.41 |
| 2003-01-29 | 277.15 |
| 2003-01-30 | 289.83 |
| 2003-01-31 | 292.12 |
| 2003-02-03 | 297.86 |
| 2003-02-04 | 289.91 |
| 2003-02-05 | 294.34 |
| 2003-02-06 | 290.46 |
| 2003-02-07 | 289.56 |
| 2003-02-10 | 285.81 |
| 2003-02-11 | 288.90 |
| 2003-02-12 | 285.22 |
| 2003-02-13 | 285.15 |
| 2003-02-14 | 285.92 |
| 2003-02-17 | . |
| 2003-02-18 | 290.60 |
| 2003-02-19 | 293.10 |
| 2003-02-20 | 295.21 |
| 2003-02-21 | 298.13 |
| 2003-02-24 | 292.64 |
| 2003-02-25 | 281.24 |
| 2003-02-26 | 280.83 |
| 2003-02-27 | 277.45 |
| 2003-02-28 | 282.50 |
| 2003-03-03 | 284.52 |
| 2003-03-04 | 279.14 |
| 2003-03-05 | 277.95 |
| 2003-03-06 | 276.73 |
| 2003-03-07 | 271.74 |
| 2003-03-10 | 269.63 |
| 2003-03-11 | 270.10 |
| 2003-03-12 | 261.92 |
| 2003-03-13 | 273.55 |
| 2003-03-14 | 282.66 |
| 2003-03-17 | 290.36 |
| 2003-03-18 | 297.42 |
| 2003-03-19 | 293.09 |
| 2003-03-20 | 293.60 |
| 2003-03-21 | 305.57 |
| 2003-03-24 | 294.88 |
| 2003-03-25 | 297.89 |
| 2003-03-26 | 298.23 |
| 2003-03-27 | 292.42 |
| 2003-03-28 | 285.46 |
| 2003-03-31 | 280.89 |
| 2003-04-01 | 278.60 |
| 2003-04-02 | 287.52 |
| 2003-04-03 | 288.78 |
| 2003-04-04 | 289.68 |
| 2003-04-07 | 299.32 |
| 2003-04-08 | 293.59 |
| 2003-04-09 | 294.34 |
| 2003-04-10 | 293.04 |
| 2003-04-11 | 292.68 |
| 2003-04-14 | 296.26 |
| 2003-04-15 | 296.47 |
| 2003-04-16 | 297.71 |
| 2003-04-17 | 297.91 |
| 2003-04-18 | . |
| 2003-04-21 | 295.68 |
| 2003-04-22 | 297.27 |
| 2003-04-23 | 303.30 |
| 2003-04-24 | 299.70 |
| 2003-04-25 | 294.87 |
| 2003-04-28 | 299.04 |
| 2003-04-29 | 301.87 |
| 2003-04-30 | 308.31 |
| 2003-05-01 | 310.18 |
| 2003-05-02 | 313.05 |
| 2003-05-05 | 317.33 |
| 2003-05-06 | 328.49 |
| 2003-05-07 | 331.05 |
| 2003-05-08 | 325.30 |
| 2003-05-09 | 328.84 |
| 2003-05-12 | 327.87 |
| 2003-05-13 | 328.19 |
| 2003-05-14 | 330.01 |
| 2003-05-15 | 331.98 |
| 2003-05-16 | 335.90 |
| 2003-05-19 | 328.33 |
| 2003-05-20 | 329.27 |
| 2003-05-21 | 329.76 |
| 2003-05-22 | 333.09 |
| 2003-05-23 | 333.61 |
| 2003-05-26 | . |
| 2003-05-27 | 337.16 |
| 2003-05-28 | 344.18 |
| 2003-05-29 | 350.01 |
| 2003-05-30 | 348.76 |
| 2003-06-02 | 354.97 |
| 2003-06-03 | 352.03 |
| 2003-06-04 | 354.38 |
| 2003-06-05 | 363.53 |
| 2003-06-06 | 375.28 |
| 2003-06-09 | 368.26 |
| 2003-06-10 | 365.64 |
| 2003-06-11 | 372.37 |
| 2003-06-12 | 372.18 |
| 2003-06-13 | 370.13 |
| 2003-06-16 | 372.14 |
| 2003-06-17 | 380.69 |
| 2003-06-18 | 376.70 |
| 2003-06-19 | 373.01 |
| 2003-06-20 | 372.60 |
| 2003-06-23 | 365.40 |
| 2003-06-24 | 360.64 |
| 2003-06-25 | 360.71 |
| 2003-06-26 | 359.15 |
| 2003-06-27 | 363.23 |
| 2003-06-30 | 362.82 |
| 2003-07-01 | 364.20 |
| 2003-07-02 | 369.93 |
| 2003-07-03 | 373.09 |
| 2003-07-04 | . |
| 2003-07-07 | 378.55 |
| 2003-07-08 | 379.34 |
| 2003-07-09 | 376.38 |
| 2003-07-10 | 371.55 |
| 2003-07-11 | 372.20 |
| 2003-07-14 | 380.55 |
| 2003-07-15 | 374.47 |
| 2003-07-16 | 369.98 |
| 2003-07-17 | 364.81 |
| 2003-07-18 | 363.65 |
| 2003-07-21 | 364.27 |
| 2003-07-22 | 368.42 |
| 2003-07-23 | 372.72 |
| 2003-07-24 | 376.70 |
| 2003-07-25 | 378.10 |
| 2003-07-28 | 381.11 |
| 2003-07-29 | 379.95 |
| 2003-07-30 | 378.83 |
| 2003-07-31 | 379.25 |
| 2003-08-01 | 378.17 |
| 2003-08-04 | 377.13 |
| 2003-08-05 | 381.13 |
| 2003-08-06 | 378.81 |
| 2003-08-07 | 379.78 |
| 2003-08-08 | 381.29 |
| 2003-08-11 | 383.59 |
| 2003-08-12 | 384.86 |
| 2003-08-13 | 386.96 |
| 2003-08-14 | 390.68 |
| 2003-08-15 | 392.05 |
| 2003-08-18 | 392.92 |
| 2003-08-19 | 396.62 |
| 2003-08-20 | 399.76 |
| 2003-08-21 | 397.81 |
| 2003-08-22 | 398.66 |
| 2003-08-25 | 397.49 |
| 2003-08-26 | 390.27 |
| 2003-08-27 | 390.40 |
| 2003-08-28 | 388.39 |
| 2003-08-29 | 387.54 |
| 2003-09-01 | . |
| 2003-09-02 | 391.02 |
| 2003-09-03 | 393.83 |
| 2003-09-04 | 392.60 |
| 2003-09-05 | 394.61 |
| 2003-09-08 | 392.09 |
| 2003-09-09 | 386.52 |
| 2003-09-10 | 381.87 |
| 2003-09-11 | 381.90 |
| 2003-09-12 | 386.47 |
| 2003-09-15 | 387.54 |
| 2003-09-16 | 390.34 |
| 2003-09-17 | 395.72 |
| 2003-09-18 | 401.56 |
| 2003-09-19 | 402.23 |
| 2003-09-22 | 400.39 |
| 2003-09-23 | 397.88 |
| 2003-09-24 | 402.34 |
| 2003-09-25 | 397.93 |
| 2003-09-26 | 390.98 |
| 2003-09-29 | 390.58 |
| 2003-09-30 | 387.10 |
| 2003-10-01 | 396.00 |
| 2003-10-02 | 398.96 |
| 2003-10-03 | 404.58 |
| 2003-10-06 | 406.03 |
| 2003-10-07 | 403.67 |
| 2003-10-08 | 404.13 |
| 2003-10-09 | 406.32 |
| 2003-10-10 | 408.66 |
| 2003-10-13 | 409.84 |
| 2003-10-14 | 408.86 |
| 2003-10-15 | 414.13 |
| 2003-10-16 | 416.57 |
| 2003-10-17 | 413.00 |
| 2003-10-20 | 412.44 |
| 2003-10-21 | 414.76 |
| 2003-10-22 | 410.65 |
| 2003-10-23 | 407.85 |
| 2003-10-24 | 410.35 |
| 2003-10-27 | 410.77 |
| 2003-10-28 | 412.48 |
| 2003-10-29 | 415.96 |
| 2003-10-30 | 421.66 |
| 2003-10-31 | 421.29 |
| 2003-11-03 | 422.13 |
| 2003-11-04 | 425.47 |
| 2003-11-05 | 420.12 |
| 2003-11-06 | 421.48 |
| 2003-11-07 | 425.89 |
| 2003-11-10 | 426.15 |
| 2003-11-11 | 424.02 |
| 2003-11-12 | 425.70 |
| 2003-11-13 | 431.23 |
| 2003-11-14 | 436.43 |
| 2003-11-17 | 426.87 |
| 2003-11-18 | 427.11 |
| 2003-11-19 | 427.32 |
| 2003-11-20 | 422.07 |
| 2003-11-21 | 421.88 |
| 2003-11-24 | 426.38 |
| 2003-11-25 | 430.36 |
| 2003-11-26 | 435.07 |
| 2003-11-27 | . |
| 2003-11-28 | 433.66 |
| 2003-12-01 | 436.72 |
| 2003-12-02 | 442.47 |
| 2003-12-03 | 443.54 |
| 2003-12-04 | 444.37 |
| 2003-12-05 | 444.45 |
| 2003-12-08 | 446.83 |
| 2003-12-09 | 450.50 |
| 2003-12-10 | 447.04 |
| 2003-12-11 | 445.24 |
| 2003-12-12 | 452.28 |
| 2003-12-15 | 457.71 |
| 2003-12-16 | 455.82 |
| 2003-12-17 | 460.99 |
| 2003-12-18 | 464.10 |
| 2003-12-19 | 464.77 |
| 2003-12-22 | 465.15 |
| 2003-12-23 | 467.66 |
| 2003-12-24 | 469.03 |
| 2003-12-25 | . |
| 2003-12-26 | 469.22 |
| 2003-12-29 | 470.09 |
| 2003-12-30 | 472.08 |
| 2003-12-31 | 474.37 |
| 2004-01-01 | . |
| 2004-01-02 | 477.74 |
| 2004-01-05 | 481.49 |
| 2004-01-06 | 486.57 |
| 2004-01-07 | 493.53 |
| 2004-01-08 | 501.24 |
| 2004-01-09 | 502.53 |
| 2004-01-12 | 504.00 |
| 2004-01-13 | 508.85 |
| 2004-01-14 | 514.81 |
| 2004-01-15 | 511.04 |
| 2004-01-16 | 508.06 |
| 2004-01-19 | . |
| 2004-01-20 | 511.41 |
| 2004-01-21 | 513.34 |
| 2004-01-22 | 512.38 |
| 2004-01-23 | 509.21 |
| 2004-01-26 | 501.51 |
| 2004-01-27 | 499.65 |
| 2004-01-28 | 490.47 |
| 2004-01-29 | 484.73 |
| 2004-01-30 | 489.50 |
| 2004-02-02 | 485.41 |
| 2004-02-03 | 491.71 |
| 2004-02-04 | 490.16 |
| 2004-02-05 | 498.05 |
| 2004-02-06 | 501.65 |
| 2004-02-09 | 503.74 |
| 2004-02-10 | 508.06 |
| 2004-02-11 | 506.93 |
| 2004-02-12 | 514.41 |
| 2004-02-13 | 513.20 |
| 2004-02-16 | . |
| 2004-02-17 | 523.25 |
| 2004-02-18 | 526.61 |
| 2004-02-19 | 527.00 |
| 2004-02-20 | 516.84 |
| 2004-02-23 | 515.07 |
| 2004-02-24 | 515.24 |
| 2004-02-25 | 514.59 |
| 2004-02-26 | 508.24 |
| 2004-02-27 | 507.11 |
| 2004-03-01 | 516.31 |
| 2004-03-02 | 511.01 |
| 2004-03-03 | 504.55 |
| 2004-03-04 | 506.08 |
| 2004-03-05 | 513.19 |
| 2004-03-08 | 514.98 |
| 2004-03-09 | 513.40 |
| 2004-03-10 | 498.69 |
| 2004-03-11 | 483.20 |
| 2004-03-12 | 481.39 |
| 2004-03-15 | 472.03 |
| 2004-03-16 | 478.20 |
| 2004-03-17 | 483.61 |
| 2004-03-18 | 482.66 |
| 2004-03-19 | 481.85 |
| 2004-03-22 | 473.18 |
| 2004-03-23 | 475.19 |
| 2004-03-24 | 471.14 |
| 2004-03-25 | 477.66 |
| 2004-03-26 | 477.28 |
| 2004-03-29 | 486.99 |
| 2004-03-30 | 488.61 |
| 2004-03-31 | 488.18 |
| 2004-04-01 | 494.59 |
| 2004-04-02 | 496.42 |
| 2004-04-05 | 493.21 |
| 2004-04-06 | 494.21 |
| 2004-04-07 | 498.73 |
| 2004-04-08 | 496.48 |
| 2004-04-09 | . |
| 2004-04-12 | 496.00 |
| 2004-04-13 | 494.69 |
| 2004-04-14 | 483.80 |
| 2004-04-15 | 480.90 |
| 2004-04-16 | 488.08 |
| 2004-04-19 | 487.58 |
| 2004-04-20 | 487.50 |
| 2004-04-21 | 478.14 |
| 2004-04-22 | 485.37 |
| 2004-04-23 | 488.49 |
| 2004-04-26 | 493.12 |
| 2004-04-27 | 494.16 |
| 2004-04-28 | 491.30 |
| 2004-04-29 | 487.45 |
| 2004-04-30 | 483.13 |
| 2004-05-03 | 483.82 |
| 2004-05-04 | 487.94 |
| 2004-05-05 | 486.82 |
| 2004-05-06 | 476.48 |
| 2004-05-07 | 471.15 |
| 2004-05-10 | 453.97 |
| 2004-05-11 | 456.39 |
| 2004-05-12 | 457.08 |
| 2004-05-13 | 462.37 |
| 2004-05-14 | 456.11 |
| 2004-05-17 | 451.67 |
| 2004-05-18 | 457.48 |
| 2004-05-19 | 471.72 |
| 2004-05-20 | 462.68 |
| 2004-05-21 | 465.28 |
| 2004-05-24 | 464.63 |
| 2004-05-25 | 467.88 |
| 2004-05-26 | 474.52 |
| 2004-05-27 | 482.42 |
| 2004-05-28 | 484.45 |
| 2004-05-31 | . |
| 2004-06-01 | 482.12 |
| 2004-06-02 | 483.91 |
| 2004-06-03 | 484.33 |
| 2004-06-04 | 486.38 |
| 2004-06-07 | 489.83 |
| 2004-06-08 | 491.17 |
| 2004-06-09 | 488.88 |
| 2004-06-10 | 487.12 |
| 2004-06-11 | . |
| 2004-06-14 | 474.24 |
| 2004-06-15 | 479.00 |
| 2004-06-16 | 482.23 |
| 2004-06-17 | 483.39 |
| 2004-06-18 | 486.24 |
| 2004-06-21 | 483.70 |
| 2004-06-22 | 480.91 |
| 2004-06-23 | 481.29 |
| 2004-06-24 | 483.23 |
| 2004-06-25 | 483.10 |
| 2004-06-28 | 492.39 |
| 2004-06-29 | 492.31 |
| 2004-06-30 | 494.29 |
| 2004-07-01 | 493.89 |
| 2004-07-02 | 496.85 |
| 2004-07-05 | . |
| 2004-07-06 | 491.79 |
| 2004-07-07 | 498.99 |
| 2004-07-08 | 499.82 |
| 2004-07-09 | 498.22 |
| 2004-07-12 | 498.87 |
| 2004-07-13 | 493.16 |
| 2004-07-14 | 496.02 |
| 2004-07-15 | 489.82 |
| 2004-07-16 | 494.82 |
| 2004-07-19 | 492.18 |
| 2004-07-20 | 489.66 |
| 2004-07-21 | 488.24 |
| 2004-07-22 | 482.62 |
| 2004-07-23 | 474.55 |
| 2004-07-26 | 472.61 |
| 2004-07-27 | 471.12 |
| 2004-07-28 | 472.56 |
| 2004-07-29 | 476.11 |
| 2004-07-30 | 475.35 |
| 2004-08-02 | 472.19 |
| 2004-08-03 | 476.66 |
| 2004-08-04 | 471.20 |
| 2004-08-05 | 473.16 |
| 2004-08-06 | 466.28 |
| 2004-08-09 | 458.19 |
| 2004-08-10 | 461.50 |
| 2004-08-11 | 457.31 |
| 2004-08-12 | 453.92 |
| 2004-08-13 | 459.68 |
| 2004-08-16 | 464.86 |
| 2004-08-17 | 466.25 |
| 2004-08-18 | 465.43 |
| 2004-08-19 | 470.66 |
| 2004-08-20 | 464.24 |
| 2004-08-23 | 467.05 |
| 2004-08-24 | 465.56 |
| 2004-08-25 | 465.77 |
| 2004-08-26 | 468.88 |
| 2004-08-27 | 467.90 |
| 2004-08-30 | 467.36 |
| 2004-08-31 | 466.98 |
| 2004-09-01 | 466.91 |
| 2004-09-02 | 466.67 |
| 2004-09-03 | 466.89 |
| 2004-09-06 | . |
| 2004-09-07 | 473.12 |
| 2004-09-08 | 472.01 |
| 2004-09-09 | 453.56 |
| 2004-09-10 | 458.22 |
| 2004-09-13 | 461.95 |
| 2004-09-14 | 460.64 |
| 2004-09-15 | 454.77 |
| 2004-09-16 | 459.77 |
| 2004-09-17 | 463.15 |
| 2004-09-20 | 459.10 |
| 2004-09-21 | 462.44 |
| 2004-09-22 | 459.09 |
| 2004-09-23 | 457.14 |
| 2004-09-24 | 458.28 |
| 2004-09-27 | 454.61 |
| 2004-09-28 | 455.44 |
| 2004-09-29 | 458.45 |
| 2004-09-30 | 456.17 |
| 2004-10-01 | 461.70 |
| 2004-10-04 | 463.72 |
| 2004-10-05 | 460.83 |
| 2004-10-06 | 457.28 |
| 2004-10-07 | 457.45 |
| 2004-10-08 | 458.12 |
| 2004-10-11 | 458.65 |
| 2004-10-12 | 451.56 |
| 2004-10-13 | 456.83 |
| 2004-10-14 | 457.95 |
| 2004-10-15 | 463.38 |
| 2004-10-18 | 460.07 |
| 2004-10-19 | 464.51 |
| 2004-10-20 | 462.55 |
| 2004-10-21 | 467.27 |
| 2004-10-22 | 468.65 |
| 2004-10-25 | 466.85 |
| 2004-10-26 | 467.37 |
| 2004-10-27 | 470.97 |
| 2004-10-28 | 474.33 |
| 2004-10-29 | 476.64 |
| 2004-11-01 | 478.67 |
| 2004-11-02 | 489.32 |
| 2004-11-03 | 493.53 |
| 2004-11-04 | 493.47 |
| 2004-11-05 | 501.38 |
| 2004-11-08 | 500.61 |
| 2004-11-09 | 500.79 |
| 2004-11-10 | 505.06 |
| 2004-11-11 | 508.29 |
| 2004-11-12 | 512.70 |
| 2004-11-15 | 509.66 |
| 2004-11-16 | 505.78 |
| 2004-11-17 | 512.32 |
| 2004-11-18 | 509.28 |
| 2004-11-19 | 511.07 |
| 2004-11-22 | 508.27 |
| 2004-11-23 | 510.55 |
| 2004-11-24 | 516.84 |
| 2004-11-25 | . |
| 2004-11-26 | 523.14 |
| 2004-11-29 | 523.32 |
| 2004-11-30 | 522.37 |
| 2004-12-01 | 528.71 |
| 2004-12-02 | 533.73 |
| 2004-12-03 | 537.67 |
| 2004-12-06 | 537.33 |
| 2004-12-07 | 540.82 |
| 2004-12-08 | 535.97 |
| 2004-12-09 | 529.86 |
| 2004-12-10 | 530.23 |
| 2004-12-13 | 535.94 |
| 2004-12-14 | 538.78 |
| 2004-12-15 | 543.69 |
| 2004-12-16 | 543.07 |
| 2004-12-17 | 541.20 |
| 2004-12-20 | 546.72 |
| 2004-12-21 | 544.90 |
| 2004-12-22 | 547.70 |
| 2004-12-23 | 553.42 |
| 2004-12-24 | . |
| 2004-12-27 | 557.10 |
| 2004-12-28 | 556.05 |
| 2004-12-29 | 554.70 |
| 2004-12-30 | 558.11 |
| 2004-12-31 | 555.82 |
| 2005-01-03 | 551.84 |
| 2005-01-04 | 550.83 |
| 2005-01-05 | 544.35 |
| 2005-01-06 | 545.69 |
| 2005-01-07 | 545.68 |
| 2005-01-10 | 547.08 |
| 2005-01-11 | 545.70 |
| 2005-01-12 | 549.05 |
| 2005-01-13 | 548.66 |
| 2005-01-14 | 547.11 |
| 2005-01-17 | . |
| 2005-01-18 | 545.13 |
| 2005-01-19 | 548.38 |
| 2005-01-20 | 545.66 |
| 2005-01-21 | 547.24 |
| 2005-01-24 | 543.95 |
| 2005-01-25 | 542.72 |
| 2005-01-26 | 549.89 |
| 2005-01-27 | 550.38 |
#2005-01-28| 549.10
#2005-01-31| 556.74
#2005-02-01| 559.44
#2005-02-02| 562.31
#2005-02-03| 560.46
#2005-02-04| 565.46
#2005-02-07| 566.24
#2005-02-08| 566.28
#2005-02-09| 563.21
#2005-02-10| 567.45
#2005-02-11| 571.66
#2005-02-14| 578.03
#2005-02-15| 580.86
#2005-02-16| 575.05
#2005-02-17| 578.74
#2005-02-18| 577.67
#2005-02-21| .
#2005-02-22| 574.40
#2005-02-23| 572.38
#2005-02-24| 572.44
#2005-02-25| 580.22
#2005-02-28| 582.44
#2005-03-01| 584.03
#2005-03-02| 577.75
#2005-03-03| 574.43
#2005-03-04| 579.91
#2005-03-07| 576.09
#2005-03-08| 583.33
#2005-03-09| 584.46
#2005-03-10| 588.12
#2005-03-11| 595.70
#2005-03-14| 590.39
#2005-03-15| 589.65
#2005-03-16| 588.82
#2005-03-17| 583.80
#2005-03-18| 582.17
#2005-03-21| 570.61
#2005-03-22| 574.70
#2005-03-23| 565.70
#2005-03-24| 564.70
#2005-03-25| .
#2005-03-28| 562.20
#2005-03-29| 562.31
#2005-03-30| 563.85
#2005-03-31| 563.55
#2005-04-01| 564.98
#2005-04-04| 555.35
#2005-04-05| 558.33
#2005-04-06| 559.59
#2005-04-07| 560.47
#2005-04-08| 561.99
#2005-04-11| 565.20
#2005-04-12| 561.11
#2005-04-13| 567.06
#2005-04-14| 559.65
#2005-04-15| 553.33
#2005-04-18| 544.17
#2005-04-19| 549.83
#2005-04-20| 549.98
#2005-04-21| 549.20
#2005-04-22| 552.09
#2005-04-25| 548.43
#2005-04-26| 538.53
#2005-04-27| 530.14
#2005-04-28| 526.56
#2005-04-29| 527.53
#2005-05-02| 525.38
#2005-05-03| 531.24
#2005-05-04| 533.16
#2005-05-05| 536.82
#2005-05-06| 530.79
#2005-05-09| 527.47
#2005-05-10| 527.67
#2005-05-11| 523.01
#2005-05-12| 526.61
#2005-05-13| 526.39
#2005-05-16| 522.37
#2005-05-17| 527.21
#2005-05-18| 529.39
#2005-05-19| 535.73
#2005-05-20| 531.09
#2005-05-23| 536.45
#2005-05-24| 532.86
#2005-05-25| 533.47
#2005-05-26| 538.01
#2005-05-27| 536.04
#2005-05-30| .
#2005-05-31| 533.63
#2005-06-01| 537.07
#2005-06-02| 536.71
#2005-06-03| 538.42
#2005-06-06| 535.88
#2005-06-07| 542.77
#2005-06-08| 543.21
#2005-06-09| 535.80
#2005-06-10| 535.83
#2005-06-13| 534.86
#2005-06-14| 535.03
#2005-06-15| 537.14
#2005-06-16| 544.56
#2005-06-17| 552.74
#2005-06-20| 547.03
#2005-06-21| 547.60
#2005-06-22| 551.14
#2005-06-23| 551.10
#2005-06-24| 545.99
#2005-06-27| 542.09
#2005-06-28| 542.88
#2005-06-29| 545.38
#2005-06-30| 545.96
#2005-07-01| 544.47
#2005-07-04| .
#2005-07-05| 541.54
#2005-07-06| 548.92
#2005-07-07| 533.94
#2005-07-08| 539.55
#2005-07-11| 551.35
#2005-07-12| 556.60
#2005-07-13| 554.09
#2005-07-14| 555.21
#2005-07-15| 552.34
#2005-07-18| 552.72
#2005-07-19| 550.08
#2005-07-20| 549.41
#2005-07-21| 554.60
#2005-07-22| 557.59
#2005-07-25| 554.93
#2005-07-26| 554.90
#2005-07-27| 555.43
#2005-07-28| 558.81
#2005-07-29| 562.08
#2005-08-01| 565.50
#2005-08-02| 567.18
#2005-08-03| 569.44
#2005-08-04| 568.94
#2005-08-05| 570.18
#2005-08-08| 575.77
#2005-08-09| 575.55
#2005-08-10| 584.93
#2005-08-11| 582.20
#2005-08-12| 580.41
#2005-08-15| 575.92
#2005-08-16| 575.50
#2005-08-17| 571.08
#2005-08-18| 566.34
#2005-08-19| 568.20
#2005-08-22| 573.34
#2005-08-23| 571.90
#2005-08-24| 572.91
#2005-08-25| 569.92
#2005-08-26| 571.73
#2005-08-29| 568.69
#2005-08-30| 565.47
#2005-08-31| 571.64
#2005-09-01| 583.00
#2005-09-02| 584.24
#2005-09-05| .
#2005-09-06| 586.22
#2005-09-07| 588.16
#2005-09-08| 586.28
#2005-09-09| 586.46
#2005-09-12| 584.39
#2005-09-13| 578.65
#2005-09-14| 581.43
#2005-09-15| 575.44
#2005-09-16| 576.33
#2005-09-19| 573.87
#2005-09-20| 574.74
#2005-09-21| 568.49
#2005-09-22| 559.62
#2005-09-23| 557.26
#2005-09-26| 561.32
#2005-09-27| 557.68
#2005-09-28| 554.96
#2005-09-29| 557.19
#2005-09-30| 560.52
#2005-10-03| 558.48
#2005-10-04| 562.53
#2005-10-05| 558.80
#2005-10-06| 558.79
#2005-10-07| 554.39
#2005-10-10| 549.71
#2005-10-11| 547.08
#2005-10-12| 546.37
#2005-10-13| 537.45
#2005-10-14| 553.51
#2005-10-17| 548.45
#2005-10-18| 542.11
#2005-10-19| 534.72
#2005-10-20| 538.03
#2005-10-21| 537.85
#2005-10-24| 545.41
#2005-10-25| 549.41
#2005-10-26| 549.13
#2005-10-27| 542.02
#2005-10-28| 540.08
#2005-10-31| 548.72
#2005-11-01| 553.93
#2005-11-02| 565.51
#2005-11-03| 573.06
#2005-11-04| 561.45
#2005-11-07| 560.65
#2005-11-08| 558.21
#2005-11-09| 560.13
#2005-11-10| 563.87
#2005-11-11| 569.51
#2005-11-14| 567.27
#2005-11-15| 566.78
#2005-11-16| 561.04
#2005-11-17| 565.11
#2005-11-18| 564.53
#2005-11-21| 566.84
#2005-11-22| 571.62
#2005-11-23| 577.30
#2005-11-24| .
#2005-11-25| 577.76
#2005-11-28| 578.97
#2005-11-29| 583.64
#2005-11-30| 581.39
#2005-12-01| 586.02
#2005-12-02| 592.43
#2005-12-05| 594.02
#2005-12-06| 593.91
#2005-12-07| 593.65
#2005-12-08| 608.15
#2005-12-09| 607.51
#2005-12-12| 613.39
#2005-12-13| 614.31
#2005-12-14| 619.57
#2005-12-15| 619.48
#2005-12-16| 625.00
#2005-12-19| 624.00
#2005-12-20| 622.03
#2005-12-21| 619.30
#2005-12-22| 621.73
#2005-12-23| 621.52
#2005-12-26| .
#2005-12-27| 622.80
#2005-12-28| 624.06
#2005-12-29| 625.87
#2005-12-30| 621.88
#2006-01-02| .
#2006-01-03| 636.83
#2006-01-04| 648.77
#2006-01-05| 644.42
#2006-01-06| 651.73
#2006-01-09| 653.06
#2006-01-10| 649.75
#2006-01-11| 657.14
#2006-01-12| 655.85
#2006-01-13| 656.98
#2006-01-16| .
#2006-01-17| 657.85
#2006-01-18| 653.56
#2006-01-19| 659.48
#2006-01-20| 653.73
#2006-01-23| 659.73
#2006-01-24| 662.72
#2006-01-25| 666.77
#2006-01-26| 665.77
#2006-01-27| 660.15
#2006-01-30| 651.33
#2006-01-31| 652.71
#2006-02-01| 656.49
#2006-02-02| 655.61
#2006-02-03| 653.02
#2006-02-06| 653.17
#2006-02-07| 646.84
#2006-02-08| 650.36
#2006-02-09| 654.97
#2006-02-10| 652.79
#2006-02-13| 651.03
#2006-02-14| 642.72
#2006-02-15| 649.91
#2006-02-16| 649.96
#2006-02-17| 650.48
#2006-02-20| .
#2006-02-21| 644.57
#2006-02-22| 646.39
#2006-02-23| 646.76
#2006-02-24| 645.79
#2006-02-27| 647.49
#2006-02-28| 647.61
#2006-03-01| 653.40
#2006-03-02| 647.38
#2006-03-03| 648.15
#2006-03-06| 650.95
#2006-03-07| 640.85
#2006-03-08| 629.49
#2006-03-09| 637.19
#2006-03-10| 637.38
#2006-03-13| 644.36
#2006-03-14| 648.77
#2006-03-15| 648.96
#2006-03-16| 655.45
#2006-03-17| 656.49
#2006-03-20| 658.93
#2006-03-21| 657.42
#2006-03-22| 656.88
#2006-03-23| 655.22
#2006-03-24| 659.38
#2006-03-27| 658.11
#2006-03-28| 658.29
#2006-03-29| 654.71
#2006-03-30| 663.11
#2006-03-31| 661.67
#2006-04-03| 664.95
#2006-04-04| 670.45
#2006-04-05| 669.05
#2006-04-06| 671.55
#2006-04-07| 663.27
#2006-04-10| 667.80
#2006-04-11| 661.03
#2006-04-12| 657.10
#2006-04-13| 663.07
#2006-04-14| .
#2006-04-17| 671.97
#2006-04-18| 671.25
#2006-04-19| 679.39
#2006-04-20| 675.57
#2006-04-21| 680.09
#2006-04-24| 675.59
#2006-04-25| 680.94
#2006-04-26| 681.86
#2006-04-27| 689.35
#2006-04-28| 688.54
#2006-05-01| 692.41
#2006-05-02| 697.92
#2006-05-03| 688.53
#2006-05-04| 700.95
#2006-05-05| 711.27
#2006-05-08| 713.28
#2006-05-09| 719.78
#2006-05-10| 719.31
#2006-05-11| 718.14
#2006-05-12| 710.00
#2006-05-15| 696.98
#2006-05-16| 694.13
#2006-05-17| 677.85
#2006-05-18| 670.30
#2006-05-19| 673.07
#2006-05-22| 655.22
#2006-05-23| 669.79
#2006-05-24| 652.54
#2006-05-25| 659.67
#2006-05-26| 669.17
#2006-05-29| .
#2006-05-30| 667.17
#2006-05-31| 667.02
#2006-06-01| 666.59
#2006-06-02| 681.86
#2006-06-05| 674.09
#2006-06-06| 655.58
#2006-06-07| 651.89
#2006-06-08| 636.28
#2006-06-09| 647.99
#2006-06-12| 643.64
#2006-06-13| 627.35
#2006-06-14| 636.61
#2006-06-15| 653.90
#2006-06-16| 651.75
#2006-06-19| 652.46
#2006-06-20| 657.27
#2006-06-21| 663.07
#2006-06-22| 665.79
#2006-06-23| 661.69
#2006-06-26| 661.61
#2006-06-27| 658.36
#2006-06-28| 656.49
#2006-06-29| 663.95
#2006-06-30| 688.66
#2006-07-03| 693.25
#2006-07-04| .
#2006-07-05| 682.10
#2006-07-06| 685.86
#2006-07-07| 687.56
#2006-07-10| 686.16
#2006-07-11| 678.90
#2006-07-12| 679.32
#2006-07-13| 669.77
#2006-07-14| 657.74
#2006-07-17| 642.35
#2006-07-18| 634.59
#2006-07-19| 654.88
#2006-07-20| 663.01
#2006-07-21| 663.25
#2006-07-24| 673.25
#2006-07-25| 679.10
#2006-07-26| 680.38
#2006-07-27| 693.76
#2006-07-28| 691.08
#2006-07-31| 689.39
#2006-08-01| 682.13
#2006-08-02| 693.07
#2006-08-03| 689.32
#2006-08-04| 705.13
#2006-08-07| 700.28
#2006-08-08| 698.05
#2006-08-09| 700.66
#2006-08-10| 684.27
#2006-08-11| 682.70
#2006-08-14| 684.59
#2006-08-15| 688.98
#2006-08-16| 698.20
#2006-08-17| 707.62
#2006-08-18| 702.50
#2006-08-21| 707.08
#2006-08-22| 701.89
#2006-08-23| 700.65
#2006-08-24| 700.98
#2006-08-25| 696.18
#2006-08-28| 703.19
#2006-08-29| 708.32
#2006-08-30| 718.58
#2006-08-31| 721.02
#2006-09-01| 726.06
#2006-09-04| .
#2006-09-05| 725.64
#2006-09-06| 721.85
#2006-09-07| 709.91
#2006-09-08| 712.86
#2006-09-11| 711.59
#2006-09-12| 721.27
#2006-09-13| 722.16
#2006-09-14| 730.11
#2006-09-15| 725.60
#2006-09-18| 728.36
#2006-09-19| 724.50
#2006-09-20| 735.55
#2006-09-21| 747.24
#2006-09-22| 741.84
#2006-09-25| 742.10
#2006-09-26| 745.88
#2006-09-27| 745.56
#2006-09-28| 745.57
#2006-09-29| 742.63
#2006-10-02| 726.26
#2006-10-03| 725.02
#2006-10-04| 732.81
#2006-10-05| 734.59
#2006-10-06| 731.99
#2006-10-09| 727.72
#2006-10-10| 726.26
#2006-10-11| 726.73
#2006-10-12| 733.03
#2006-10-13| 731.60
#2006-10-16| 734.52
#2006-10-17| 725.90
#2006-10-18| 734.84
#2006-10-19| 739.32
#2006-10-20| 743.43
#2006-10-23| 743.63
#2006-10-24| 750.46
#2006-10-25| 755.64
#2006-10-26| 763.99
#2006-10-27| 763.65
#2006-10-30| 762.91
#2006-10-31| 767.02
#2006-11-01| 768.09
#2006-11-02| 769.05
#2006-11-03| 765.60
#2006-11-06| 775.68
#2006-11-07| 787.79
#2006-11-08| 787.50
#2006-11-09| 789.31
#2006-11-10| 800.98
#2006-11-13| 798.34
#2006-11-14| 795.16
#2006-11-15| 801.15
#2006-11-16| 803.53
#2006-11-17| 801.96
#2006-11-20| 805.05
#2006-11-21| 806.09
#2006-11-22| 816.26
#2006-11-23| .
#2006-11-24| 818.40
#2006-11-27| 808.47
#2006-11-28| 804.77
#2006-11-29| 822.00
#2006-11-30| 826.11
#2006-12-01| 841.00
#2006-12-04| 843.99
#2006-12-05| 847.96
#2006-12-06| 845.68
#2006-12-07| 847.27
#2006-12-08| 851.15
#2006-12-11| 846.26
#2006-12-12| 850.63
#2006-12-13| 860.25
#2006-12-14| 868.65
#2006-12-15| 865.99
#2006-12-18| 866.09
#2006-12-19| 868.06
#2006-12-20| 873.24
#2006-12-21| 874.44
#2006-12-22| 875.59
#2006-12-25| .
#2006-12-26| 874.11
#2006-12-27| 883.08
#2006-12-28| 887.73
#2006-12-29| 885.39
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 898.70
#2007-01-04| 895.78
#2007-01-05| 891.19
#2007-01-08| 890.92
#2007-01-09| 896.43
#2007-01-10| 887.61
#2007-01-11| 894.98
#2007-01-12| 907.53
#2007-01-15| .
#2007-01-16| 899.43
#2007-01-17| 905.52
#2007-01-18| 911.80
#2007-01-19| 919.23
#2007-01-22| 911.45
#2007-01-23| 910.51
#2007-01-24| 907.59
#2007-01-25| 898.33
#2007-01-26| 890.17
#2007-01-29| 894.50
#2007-01-30| 903.73
#2007-01-31| 897.28
#2007-02-01| 911.81
#2007-02-02| 922.82
#2007-02-05| 923.93
#2007-02-06| 927.58
#2007-02-07| 940.46
#2007-02-08| 937.94
#2007-02-09| 937.93
#2007-02-12| 933.47
#2007-02-13| 941.64
#2007-02-14| 955.46
#2007-02-15| 956.98
#2007-02-16| 954.50
#2007-02-19| .
#2007-02-20| 950.52
#2007-02-21| 944.15
#2007-02-22| 946.11
#2007-02-23| 945.27
#2007-02-26| 939.91
#2007-02-27| 906.21
#2007-02-28| 901.08
#2007-03-01| 894.17
#2007-03-02| 890.82
#2007-03-05| 866.06
#2007-03-06| 878.35
#2007-03-07| 893.21
#2007-03-08| 906.00
#2007-03-09| 912.08
#2007-03-12| 908.95
#2007-03-13| 895.60
#2007-03-14| 877.28
#2007-03-15| 892.52
#2007-03-16| 898.22
#2007-03-19| 911.38
#2007-03-20| 936.36
#2007-03-21| 946.14
#2007-03-22| 960.35
#2007-03-23| 959.48
#2007-03-26| 950.07
#2007-03-27| 942.37
#2007-03-28| 939.75
#2007-03-29| 952.00
#2007-03-30| 950.76
#2007-04-02| 966.22
#2007-04-03| 972.67
#2007-04-04| 972.63
#2007-04-05| 975.70
#2007-04-06| .
#2007-04-09| 970.80
#2007-04-10| 982.43
#2007-04-11| 979.16
#2007-04-12| 978.63
#2007-04-13| 986.35
#2007-04-16| 999.68
#2007-04-17|1001.69
#2007-04-18| 993.97
#2007-04-19| 992.21
#2007-04-20| 998.08
#2007-04-23| 999.05
#2007-04-24| 991.09
#2007-04-25| 999.87
#2007-04-26| 993.63
#2007-04-27| 996.12
#2007-04-30| 995.69
#2007-05-01| 990.27
#2007-05-02| 997.72
#2007-05-03| 991.51
#2007-05-04| 999.78
#2007-05-07|1003.10
#2007-05-08| 986.44
#2007-05-09| 989.77
#2007-05-10| 986.40
#2007-05-11| 989.33
#2007-05-14| 988.19
#2007-05-15| 997.10
#2007-05-16| 996.71
#2007-05-17| 993.88
#2007-05-18| 993.05
#2007-05-21| 989.47
#2007-05-22| 989.41
#2007-05-23|1000.45
#2007-05-24| 989.94
#2007-05-25| 985.49
#2007-05-28| .
#2007-05-29| 992.15
#2007-05-30| 985.66
#2007-05-31| 990.78
#2007-06-01| 998.21
#2007-06-04| 996.34
#2007-06-05| 980.19
#2007-06-06| 953.91
#2007-06-07| 938.84
#2007-06-08| 926.83
#2007-06-11| 937.76
#2007-06-12| 937.05
#2007-06-13| 939.62
#2007-06-14| 951.57
#2007-06-15| 968.77
#2007-06-18| 961.13
#2007-06-19| 950.61
#2007-06-20| 952.12
#2007-06-21| 940.03
#2007-06-22| 935.45
#2007-06-25| 936.13
#2007-06-26| 933.55
#2007-06-27| 928.27
#2007-06-28| 935.64
#2007-06-29| 939.56
#2007-07-02| 939.08
#2007-07-03| 949.96
#2007-07-04| .
#2007-07-05| 966.69
#2007-07-06| 968.24
#2007-07-09| 973.12
#2007-07-10| 965.01
#2007-07-11| 974.12
#2007-07-12| 975.89
#2007-07-13| 978.22
#2007-07-16| 981.41
#2007-07-17| 977.42
#2007-07-18| 972.17
#2007-07-19| 977.40
#2007-07-20| 968.25
#2007-07-23| 970.98
#2007-07-24| 957.53
#2007-07-25| 943.15
#2007-07-26| 911.21
#2007-07-27| 894.42
#2007-07-30| 891.96
#2007-07-31| 926.56
#2007-08-01| 911.17
#2007-08-02| 914.60
#2007-08-03| 907.54
#2007-08-06| 892.06
#2007-08-07| 904.14
#2007-08-08| 921.29
#2007-08-09| 892.57
#2007-08-10| 856.42
#2007-08-13| 879.46
#2007-08-14| 868.16
#2007-08-15| 855.27
#2007-08-16| 812.77
#2007-08-17| 831.10
#2007-08-20| 836.68
#2007-08-21| 839.24
#2007-08-22| 869.33
#2007-08-23| 880.38
#2007-08-24| 882.59
#2007-08-27| 885.31
#2007-08-28| 875.14
#2007-08-29| 890.19
#2007-08-30| 901.98
#2007-08-31| 915.22
#2007-09-03| .
#2007-09-04| 925.36
#2007-09-05| 907.54
#2007-09-06| 911.14
#2007-09-07| 888.23
#2007-09-10| 880.55
#2007-09-11| 896.89
#2007-09-12| 896.26
#2007-09-13| 894.94
#2007-09-14| 874.24
#2007-09-17| 851.38
#2007-09-18| 860.19
#2007-09-19| 883.58
#2007-09-20| 883.24
#2007-09-21| 885.87
#2007-09-24| 887.21
#2007-09-25| 872.73
#2007-09-26| 876.99
#2007-09-27| 895.94
#2007-09-28| 895.91
#2007-10-01| 912.41
#2007-10-02| 921.66
#2007-10-03| 931.04
#2007-10-04| 937.57
#2007-10-05| 942.79
#2007-10-08| 937.80
#2007-10-09| 947.57
#2007-10-10| 959.55
#2007-10-11| 967.17
#2007-10-12| 953.71
#2007-10-15| 944.41
#2007-10-16| 929.12
#2007-10-17| 943.69
#2007-10-18| 941.49
#2007-10-19| 928.95
#2007-10-22| 913.49
#2007-10-23| 931.33
#2007-10-24| 925.59
#2007-10-25| 942.53
#2007-10-26| 947.19
#2007-10-29| 955.67
#2007-10-30| 956.13
#2007-10-31| 975.80
#2007-11-01| 959.47
#2007-11-02| 951.37
#2007-11-05| 934.96
#2007-11-06| 931.93
#2007-11-07| 911.69
#2007-11-08| 909.56
#2007-11-09| 891.62
#2007-11-12| 886.52
#2007-11-13| 901.74
#2007-11-14| 905.64
#2007-11-15| 878.46
#2007-11-16| 862.88
#2007-11-19| 840.48
#2007-11-20| 850.28
#2007-11-21| 823.53
#2007-11-22| .
#2007-11-23| 854.64
#2007-11-26| 843.17
#2007-11-27| 828.48
#2007-11-28| 861.68
#2007-11-29| 853.34
#2007-11-30| 860.33
#2007-12-03| 849.91
#2007-12-04| 827.00
#2007-12-05| 833.09
#2007-12-06| 832.79
#2007-12-07| 848.15
#2007-12-10| 863.98
#2007-12-11| 864.47
#2007-12-12| 865.66
#2007-12-13| 843.38
#2007-12-14| 837.13
#2007-12-17| 813.69
#2007-12-18| 819.03
#2007-12-19| 812.49
#2007-12-20| 813.76
#2007-12-21| 824.14
#2007-12-24| 826.40
#2007-12-25| .
#2007-12-26| 830.21
#2007-12-27| 827.80
#2007-12-28| 837.08
#2007-12-31| 836.05
#2008-01-01| .
#2008-01-02| 826.49
#2008-01-03| 806.61
#2008-01-04| 785.41
#2008-01-07| 767.74
#2008-01-08| 761.51
#2008-01-09| 725.67
#2008-01-10| 718.81
#2008-01-11| 730.58
#2008-01-14| 742.70
#2008-01-15| 720.08
#2008-01-16| 716.25
#2008-01-17| 720.99
#2008-01-18| 709.82
#2008-01-21| .
#2008-01-22| 706.26
#2008-01-23| 707.65
#2008-01-24| 754.43
#2008-01-25| 743.64
#2008-01-28| 740.00
#2008-01-29| 755.48
#2008-01-30| 756.49
#2008-01-31| 753.82
#2008-02-01| 758.31
#2008-02-04| 758.33
#2008-02-05| 722.98
#2008-02-06| 727.22
#2008-02-07| 710.46
#2008-02-08| 714.64
#2008-02-11| 710.18
#2008-02-12| 733.80
#2008-02-13| 738.13
#2008-02-14| 739.75
#2008-02-15| 721.29
#2008-02-18| .
#2008-02-19| 745.61
#2008-02-20| 732.92
#2008-02-21| 736.77
#2008-02-22| 724.66
#2008-02-25| 746.89
#2008-02-26| 758.21
#2008-02-27| 762.70
#2008-02-28| 749.95
#2008-02-29| 728.91
#2008-03-03| 720.78
#2008-03-04| 720.04
#2008-03-05| 741.23
#2008-03-06| 723.29
#2008-03-07| 721.19
#2008-03-10| 704.11
#2008-03-11| 702.24
#2008-03-12| 722.16
#2008-03-13| 706.52
#2008-03-14| 699.63
#2008-03-17| 670.40
#2008-03-18| 696.55
#2008-03-19| 680.95
#2008-03-20| 683.35
#2008-03-21| .
#2008-03-24| 683.53
#2008-03-25| 714.77
#2008-03-26| 716.28
#2008-03-27| 733.60
#2008-03-28| 725.50
#2008-03-31| 726.12
#2008-04-01| 749.02
#2008-04-02| 751.92
#2008-04-03| 740.86
#2008-04-04| 748.13
#2008-04-07| 756.01
#2008-04-08| 739.53
#2008-04-09| 735.01
#2008-04-10| 733.76
#2008-04-11| 731.89
#2008-04-14| 727.18
#2008-04-15| 719.63
#2008-04-16| 743.37
#2008-04-17| 749.09
#2008-04-18| 763.40
#2008-04-21| 757.84
#2008-04-22| 744.66
#2008-04-23| 732.69
#2008-04-24| 726.18
#2008-04-25| 748.29
#2008-04-28| 752.22
#2008-04-29| 741.87
#2008-04-30| 752.00
#2008-05-01| 750.37
#2008-05-02| 768.49
#2008-05-05| 768.28
#2008-05-06| 765.15
#2008-05-07| 775.83
#2008-05-08| 773.62
#2008-05-09| 762.14
#2008-05-12| 768.29
#2008-05-13| 761.42
#2008-05-14| 753.31
#2008-05-15| 752.43
#2008-05-16| 765.37
#2008-05-19| 768.27
#2008-05-20| 748.62
#2008-05-21| 736.12
#2008-05-22| 736.49
#2008-05-23| 727.93
#2008-05-26| .
#2008-05-27| 737.76
#2008-05-28| 747.03
#2008-05-29| 733.24
#2008-05-30| 746.95
#2008-06-02| 736.08
#2008-06-03| 738.08
#2008-06-04| 748.82
#2008-06-05| 755.32
#2008-06-06| 735.01
#2008-06-09| 722.57
#2008-06-10| 716.42
#2008-06-11| 707.36
#2008-06-12| 710.27
#2008-06-13| 717.37
#2008-06-16| 713.89
#2008-06-17| 716.80
#2008-06-18| 703.01
#2008-06-19| 699.30
#2008-06-20| 695.16
#2008-06-23| 681.81
#2008-06-24| 682.91
#2008-06-25| 701.41
#2008-06-26| 686.94
#2008-06-27| 682.44
#2008-06-30| 684.14
#2008-07-01| 664.35
#2008-07-02| 651.38
#2008-07-03| 655.10
#2008-07-04| .
#2008-07-07| 651.50
#2008-07-08| 656.73
#2008-07-09| 669.79
#2008-07-10| 649.69
#2008-07-11| 625.72
#2008-07-14| 637.44
#2008-07-15| 635.18
#2008-07-16| 652.43
#2008-07-17| 682.85
#2008-07-18| 707.64
#2008-07-21| 703.05
#2008-07-22| 705.14
#2008-07-23| 728.93
#2008-07-24| 706.51
#2008-07-25| 704.01
#2008-07-28| 678.51
#2008-07-29| 680.63
#2008-07-30| 686.03
#2008-07-31| 679.40
#2008-08-01| 673.90
#2008-08-04| 671.95
#2008-08-05| 709.54
#2008-08-06| 712.04
#2008-08-07| 697.94
#2008-08-08| 709.70
#2008-08-11| 719.49
#2008-08-12| 714.97
#2008-08-13| 674.77
#2008-08-14| 677.11
#2008-08-15| 684.47
#2008-08-18| 674.96
#2008-08-19| 649.67
#2008-08-20| 646.67
#2008-08-21| 642.56
#2008-08-22| 658.76
#2008-08-25| 655.18
#2008-08-26| 648.22
#2008-08-27| 642.88
#2008-08-28| 652.37
#2008-08-29| 657.32
#2008-09-01| .
#2008-09-02| 677.21
#2008-09-03| 658.37
#2008-09-04| 636.67
#2008-09-05| 619.74
#2008-09-08| 636.72
#2008-09-09| 641.67
#2008-09-10| 625.36
#2008-09-11| 615.42
#2008-09-12| 633.88
#2008-09-15| 630.09
#2008-09-16| 619.54
#2008-09-17| 602.67
#2008-09-18| 603.83
#2008-09-19| 641.55
#2008-09-22| 628.87
#2008-09-23| 608.03
#2008-09-24| 602.76
#2008-09-25| 605.08
#2008-09-26| 591.39
#2008-09-29| 555.70
#2008-09-30| 557.14
#2008-10-01| 556.26
#2008-10-02| 546.96
#2008-10-03| 542.72
#2008-10-06| 494.13
#2008-10-07| 492.33
#2008-10-08| 472.11
#2008-10-09| 472.05
#2008-10-10| 430.14
#2008-10-13| 474.33
#2008-10-14| 499.50
#2008-10-15| 470.87
#2008-10-16| 437.98
#2008-10-17| 449.53
#2008-10-20| 455.14
#2008-10-21| 458.39
#2008-10-22| 436.72
#2008-10-23| 422.48
#2008-10-24| 397.52
#2008-10-27| 372.70
#2008-10-28| 372.20
#2008-10-29| 412.13
#2008-10-30| 419.38
#2008-10-31| 417.13
#2008-11-03| 420.27
#2008-11-04| 450.68
#2008-11-05| 451.56
#2008-11-06| 422.25
#2008-11-07| 428.29
#2008-11-10| 433.09
#2008-11-11| 405.14
#2008-11-12| 389.27
#2008-11-13| 386.75
#2008-11-14| 389.96
#2008-11-17| 376.81
#2008-11-18| 377.70
#2008-11-19| 372.18
#2008-11-20| 356.32
#2008-11-21| 353.61
#2008-11-24| 384.95
#2008-11-25| 399.99
#2008-11-26| 405.68
#2008-11-27| .
#2008-11-28| 420.03
#2008-12-01| 389.65
#2008-12-02| 405.24
#2008-12-03| 404.03
#2008-12-04| 406.95
#2008-12-05| 389.60
#2008-12-08| 425.78
#2008-12-09| 434.92
#2008-12-10| 436.96
#2008-12-11| 439.21
#2008-12-12| 434.82
#2008-12-15| 439.68
#2008-12-16| 447.49
#2008-12-17| 464.64
#2008-12-18| 475.91
#2008-12-19| 456.98
#2008-12-22| 446.39
#2008-12-23| 452.60
#2008-12-24| 449.39
#2008-12-25| .
#2008-12-26| 450.41
#2008-12-29| 455.48
#2008-12-30| 458.26
#2008-12-31| 454.14
#2009-01-01| .
#2009-01-02| 470.85
#2009-01-05| 476.18
#2009-01-06| 471.13
#2009-01-07| 468.10
#2009-01-08| 465.90
#2009-01-09| 463.38
#2009-01-12| 450.87
#2009-01-13| 443.37
#2009-01-14| 424.54
#2009-01-15| 413.95
#2009-01-16| 428.09
#2009-01-19| .
#2009-01-20| 395.28
#2009-01-21| 392.39
#2009-01-22| 392.62
#2009-01-23| 383.08
#2009-01-26| 394.96
#2009-01-27| 402.89
#2009-01-28| 418.38
#2009-01-29| 407.47
#2009-01-30| 401.46
#2009-02-02| 390.11
#2009-02-03| 402.26
#2009-02-04| 415.57
#2009-02-05| 421.43
#2009-02-06| 437.46
#2009-02-09| 444.63
#2009-02-10| 429.79
#2009-02-11| 420.38
#2009-02-12| 407.94
#2009-02-13| 414.71
#2009-02-16| .
#2009-02-17| 395.07
#2009-02-18| 391.56
#2009-02-19| 396.73
#2009-02-20| 384.62
#2009-02-23| 383.36
#2009-02-24| 379.19
#2009-02-25| 376.29
#2009-02-26| 384.45
#2009-02-27| 378.69
#2009-03-02| 365.12
#2009-03-03| 357.99
#2009-03-04| 370.10
#2009-03-05| 351.33
#2009-03-06| 348.43
#2009-03-09| 344.72
#2009-03-10| 363.11
#2009-03-11| 365.39
#2009-03-12| 360.67
#2009-03-13| 367.05
#2009-03-16| 381.77
#2009-03-17| 375.82
#2009-03-18| 378.51
#2009-03-19| 400.74
#2009-03-20| 398.16
#2009-03-23| 401.74
#2009-03-24| 402.10
#2009-03-25| 398.05
#2009-03-26| 394.30
#2009-03-27| 383.74
#2009-03-30| 371.52
#2009-03-31| 389.47
#2009-04-01| 398.71
#2009-04-02| 424.04
#2009-04-03| 427.74
#2009-04-06| 427.97
#2009-04-07| 412.26
#2009-04-08| 416.38
#2009-04-09| 431.23
#2009-04-10| .
#2009-04-13| 435.06
#2009-04-14| 442.77
#2009-04-15| 439.00
#2009-04-16| 450.61
#2009-04-17| 448.12
#2009-04-20| 424.04
#2009-04-21| 429.01
#2009-04-22| 435.55
#2009-04-23| 447.21
#2009-04-24| 460.41
#2009-04-27| 445.30
#2009-04-28| 433.71
#2009-04-29| 453.44
#2009-04-30| 458.57
#2009-05-01| 457.67
#2009-05-04| 468.00
#2009-05-05| 481.23
#2009-05-06| 495.42
#2009-05-07| 487.20
#2009-05-08| 485.26
#2009-05-11| 477.89
#2009-05-12| 478.78
#2009-05-13| 464.68
#2009-05-14| 465.10
#2009-05-15| 463.69
#2009-05-18| 472.13
#2009-05-19| 487.54
#2009-05-20| 495.33
#2009-05-21| 485.38
#2009-05-22| 488.50
#2009-05-25| .
#2009-05-26| 494.28
#2009-05-27| 500.72
#2009-05-28| 493.14
#2009-05-29| 497.91
#2009-06-01| 512.21
#2009-06-02| 514.03
#2009-06-03| 506.69
#2009-06-04| 501.82
#2009-06-05| 497.51
#2009-06-08| 489.38
#2009-06-09| 492.42
#2009-06-10| 494.31
#2009-06-11| 493.61
#2009-06-12| 487.72
#2009-06-15| 471.37
#2009-06-16| 474.38
#2009-06-17| 464.19
#2009-06-18| 466.10
#2009-06-19| 472.63
#2009-06-22| 457.57
#2009-06-23| 459.85
#2009-06-24| 471.92
#2009-06-25| 465.99
#2009-06-26| 467.37
#2009-06-29| 471.68
#2009-06-30| 466.98
#2009-07-01| 475.30
#2009-07-02| 460.77
#2009-07-03| .
#2009-07-06| 455.86
#2009-07-07| 455.90
#2009-07-08| 448.16
#2009-07-09| 450.90
#2009-07-10| 446.50
#2009-07-13| 452.34
#2009-07-14| 456.66
#2009-07-15| 465.69
#2009-07-16| 467.79
#2009-07-17| 461.99
#2009-07-20| 473.14
#2009-07-21| 475.84
#2009-07-22| 476.72
#2009-07-23| 477.32
#2009-07-24| 469.23
#2009-07-27| 464.95
#2009-07-28| 460.30
#2009-07-29| 459.01
#2009-07-30| 465.58
#2009-07-31| 472.62
#2009-08-03| 489.82
#2009-08-04| 492.03
#2009-08-05| 501.87
#2009-08-06| 509.44
#2009-08-07| 506.27
#2009-08-10| 506.12
#2009-08-11| 490.79
#2009-08-12| 495.44
#2009-08-13| 498.62
#2009-08-14| 493.02
#2009-08-17| 478.00
#2009-08-18| 486.27
#2009-08-19| 487.99
#2009-08-20| 497.23
#2009-08-21| 511.74
#2009-08-24| 515.94
#2009-08-25| 520.20
#2009-08-26| 511.59
#2009-08-27| 512.67
#2009-08-28| 523.79
#2009-08-31| 521.35
#2009-09-01| 506.77
#2009-09-02| 505.22
#2009-09-03| 508.28
#2009-09-04| 512.81
#2009-09-07| .
#2009-09-08| 549.49
#2009-09-09| 557.45
#2009-09-10| 558.76
#2009-09-11| 572.13
#2009-09-14| 567.20
#2009-09-15| 566.85
#2009-09-16| 578.40
#2009-09-17| 582.86
#2009-09-18| 575.17
#2009-09-21| 567.54
#2009-09-22| 583.52
#2009-09-23| 584.19
#2009-09-24| 568.21
#2009-09-25| 559.97
#2009-09-28| 562.49
#2009-09-29| 562.68
#2009-09-30| 564.75
#2009-10-01| 558.62
#2009-10-02| 548.45
#2009-10-05| 553.45
#2009-10-06| 567.46
#2009-10-07| 565.52
#2009-10-08| 572.78
#2009-10-09| 570.39
#2009-10-12| 571.80
#2009-10-13| 566.97
#2009-10-14| 576.33
#2009-10-15| 575.83
#2009-10-16| 568.32
#2009-10-19| 576.91
#2009-10-20| 575.80
#2009-10-21| 580.00
#2009-10-22| 567.15
#2009-10-23| 563.73
#2009-10-26| 551.56
#2009-10-27| 543.72
#2009-10-28| 525.15
#2009-10-29| 538.16
#2009-10-30| 528.62
#2009-11-02| 529.27
#2009-11-03| 524.16
#2009-11-04| 546.29
#2009-11-05| 545.92
#2009-11-06| 554.38
#2009-11-09| 563.54
#2009-11-10| 555.28
#2009-11-11| 555.86
#2009-11-12| 559.91
#2009-11-13| 567.66
#2009-11-16| 573.89
#2009-11-17| 569.75
#2009-11-18| 568.93
#2009-11-19| 554.93
#2009-11-20| 547.81
#2009-11-23| 561.85
#2009-11-24| 554.78
#2009-11-25| 567.03
#2009-11-26| .
#2009-11-27| 555.85
#2009-11-30| 551.81
#2009-12-01| 568.95
#2009-12-02| 573.17
#2009-12-03| 579.23
#2009-12-04| 580.79
#2009-12-07| 576.88
#2009-12-08| 567.77
#2009-12-09| 564.78
#2009-12-10| 568.85
#2009-12-11| 574.75
#2009-12-14| 580.25
#2009-12-15| 579.98
#2009-12-16| 583.68
#2009-12-17| 564.41
#2009-12-18| 560.76
#2009-12-21| 568.31
#2009-12-22| 566.83
#2009-12-23| 569.84
#2009-12-24| 569.37
#2009-12-25| .
#2009-12-28| 572.40
#2009-12-29| 574.31
#2009-12-30| 567.68
#2009-12-31| 571.17
#2010-01-01| .
#2010-01-04| 582.62
#2010-01-05| 582.44
#2010-01-06| 585.33
#2010-01-07| 579.15
#2010-01-08| 586.05
#2010-01-11| 595.85
#2010-01-12| 583.08
#2010-01-13| 585.67
#2010-01-14| 591.97
#2010-01-15| 586.48
#2010-01-18| .
#2010-01-19| 591.74
#2010-01-20| 583.84
#2010-01-21| 580.79
#2010-01-22| 572.28
#2010-01-25| 573.65
#2010-01-26| 573.67
#2010-01-27| 568.29
#2010-01-28| 564.56
#2010-01-29| 564.39
#2010-02-01| 568.02
#2010-02-02| 578.25
#2010-02-03| 571.52
#2010-02-04| 553.23
#2010-02-05| 542.51
#2010-02-08| 543.03
#2010-02-09| 544.56
#2010-02-10| 550.90
#2010-02-11| 543.05
#2010-02-12| 541.39
#2010-02-15| .
#2010-02-16| 548.40
#2010-02-17| 559.05
#2010-02-18| 559.65
#2010-02-19| 560.17
#2010-02-22| 558.42
#2010-02-23| 554.42
#2010-02-24| 557.98
#2010-02-25| 548.98
#2010-02-26| 557.97
#2010-03-01| 558.37
#2010-03-02| 570.44
#2010-03-03| 573.03
#2010-03-04| 570.12
#2010-03-05| 578.33
#2010-03-08| 577.74
#2010-03-09| 574.69
#2010-03-10| 579.83
#2010-03-11| 583.04
#2010-03-12| 588.82
#2010-03-15| 581.34
#2010-03-16| 590.75
#2010-03-17| 597.42
#2010-03-18| 593.97
#2010-03-19| 589.92
#2010-03-22| 587.78
#2010-03-23| 598.72
#2010-03-24| 589.66
#2010-03-25| 603.33
#2010-03-26| 603.85
#2010-03-29| 606.45
#2010-03-30| 604.99
#2010-03-31| 606.61
#2010-04-01| 622.70
#2010-04-02| .
#2010-04-05| 622.66
#2010-04-06| 621.24
#2010-04-07| 616.02
#2010-04-08| 612.59
#2010-04-09| 627.76
#2010-04-12| 631.03
#2010-04-13| 627.71
#2010-04-14| 632.27
#2010-04-15| 635.49
#2010-04-16| 620.15
#2010-04-19| 609.84
#2010-04-20| 617.13
#2010-04-21| 619.37
#2010-04-22| 612.06
#2010-04-23| 627.81
#2010-04-26| 635.14
#2010-04-27| 615.66
#2010-04-28| 598.16
#2010-04-29| 613.43
#2010-04-30| 613.63
#2010-05-03| 609.99
#2010-05-04| 587.55
#2010-05-05| 567.96
#2010-05-06| 553.82
#2010-05-07| 522.82
#2010-05-10| 563.99
#2010-05-11| 555.77
#2010-05-12| 573.14
#2010-05-13| 570.11
#2010-05-14| 549.02
#2010-05-17| 537.84
#2010-05-18| 544.53
#2010-05-19| 527.02
#2010-05-20| 515.41
#2010-05-21| 518.17
#2010-05-24| 513.10
#2010-05-25| 494.35
#2010-05-26| 510.95
#2010-05-27| 524.31
#2010-05-28| 525.91
#2010-05-31| .
#2010-06-01| 532.38
#2010-06-02| 533.57
#2010-06-03| 546.22
#2010-06-04| 526.68
#2010-06-07| 517.74
#2010-06-08| 508.78
#2010-06-09| 526.21
#2010-06-10| 538.55
#2010-06-11| 539.99
#2010-06-14| 558.63
#2010-06-15| 566.45
#2010-06-16| 567.28
#2010-06-17| 564.81
#2010-06-18| 568.84
#2010-06-21| 563.36
#2010-06-22| 554.98
#2010-06-23| 552.19
#2010-06-24| 543.79
#2010-06-25| 540.19
#2010-06-28| 546.79
#2010-06-29| 523.10
#2010-06-30| 517.91
#2010-07-01| 514.53
#2010-07-02| 524.22
#2010-07-05| .
#2010-07-06| 537.88
#2010-07-07| 540.45
#2010-07-08| 550.51
#2010-07-09| 551.35
#2010-07-12| 551.57
#2010-07-13| 567.65
#2010-07-14| 569.71
#2010-07-15| 566.91
#2010-07-16| 563.82
#2010-07-19| 557.96
#2010-07-20| 555.22
#2010-07-21| 564.34
#2010-07-22| 579.08
#2010-07-23| 582.29
#2010-07-26| 589.23
#2010-07-27| 584.87
#2010-07-28| 579.86
#2010-07-29| 576.14
#2010-07-30| 575.05
#2010-08-02| 596.81
#2010-08-03| 601.65
#2010-08-04| 599.44
#2010-08-05| 594.22
#2010-08-06| 594.01
#2010-08-09| 599.29
#2010-08-10| 577.44
#2010-08-11| 556.70
#2010-08-12| 549.74
#2010-08-13| 547.12
#2010-08-16| 551.68
#2010-08-17| 561.26
#2010-08-18| 560.96
#2010-08-19| 557.90
#2010-08-20| 543.88
#2010-08-23| 545.54
#2010-08-24| 541.97
#2010-08-25| 537.51
#2010-08-26| 549.38
#2010-08-27| 550.84
#2010-08-30| 551.21
#2010-08-31| 549.13
#2010-09-01| 569.45
#2010-09-02| 571.76
#2010-09-03| 578.24
#2010-09-06| .
#2010-09-07| 571.66
#2010-09-08| 576.59
#2010-09-09| 586.66
#2010-09-10| 585.42
#2010-09-13| 595.27
#2010-09-14| 598.27
#2010-09-15| 600.82
#2010-09-16| 596.88
#2010-09-17| 596.59
#2010-09-20| 604.43
#2010-09-21| 607.84
#2010-09-22| 608.74
#2010-09-23| 605.87
#2010-09-24| 616.76
#2010-09-27| 616.69
#2010-09-28| 616.16
#2010-09-29| 624.20
#2010-09-30| 617.76
#2010-10-01| 617.39
#2010-10-04| 613.26
#2010-10-05| 632.59
#2010-10-06| 641.46
#2010-10-07| 640.98
#2010-10-08| 643.79
#2010-10-11| 644.95
#2010-10-12| 643.07
#2010-10-13| 652.68
#2010-10-14| 654.47
#2010-10-15| 655.42
#2010-10-18| 659.28
#2010-10-19| 646.00
#2010-10-20| 654.48
#2010-10-21| 658.66
#2010-10-22| 657.99
#2010-10-25| 663.34
#2010-10-26| 664.30
#2010-10-27| 657.55
#2010-10-28| 662.70
#2010-10-29| 661.87
#2010-11-01| 663.54
#2010-11-02| 671.07
#2010-11-03| 671.82
#2010-11-04| 689.29
#2010-11-05| 684.64
#2010-11-08| 682.59
#2010-11-09| 681.21
#2010-11-10| 664.86
#2010-11-11| 661.60
#2010-11-12| 664.02
#2010-11-15| 661.79
#2010-11-16| 643.24
#2010-11-17| 647.17
#2010-11-18| 662.40
#2010-11-19| 660.46
#2010-11-22| 661.90
#2010-11-23| 644.75
#2010-11-24| 662.95
#2010-11-25| .
#2010-11-26| 656.03
#2010-11-29| 640.62
#2010-11-30| 640.18
#2010-12-01| 653.79
#2010-12-02| 671.18
#2010-12-03| 675.13
#2010-12-06| 677.46
#2010-12-07| 683.13
#2010-12-08| 680.46
#2010-12-09| 673.46
#2010-12-10| 675.58
#2010-12-13| 681.59
#2010-12-14| 678.74
#2010-12-15| 671.19
#2010-12-16| 669.97
#2010-12-17| 665.44
#2010-12-20| 663.77
#2010-12-21| 670.50
#2010-12-22| 675.19
#2010-12-23| 676.62
#2010-12-24| .
#2010-12-27| 675.96
#2010-12-28| 675.47
#2010-12-29| 678.05
#2010-12-30| 676.33
#2010-12-31| 681.63
#2011-01-03| 680.57
#2011-01-04| 691.01
#2011-01-05| 684.13
#2011-01-06| 689.24
#2011-01-07| 691.13
#2011-01-10| 683.74
#2011-01-11| 693.56
#2011-01-12| 700.16
#2011-01-13| 700.60
#2011-01-14| 703.53
#2011-01-17| .
#2011-01-18| 708.77
#2011-01-19| 699.07
#2011-01-20| 676.95
#2011-01-21| 684.30
#2011-01-24| 693.14
#2011-01-25| 686.75
#2011-01-26| 702.14
#2011-01-27| 698.00
#2011-01-28| 685.59
#2011-01-31| 685.21
#2011-02-01| 695.49
#2011-02-02| 694.78
#2011-02-03| 691.68
#2011-02-04| 689.90
#2011-02-07| 698.39
#2011-02-08| 704.67
#2011-02-09| 705.56
#2011-02-10| 692.89
#2011-02-11| 691.79
#2011-02-14| 688.84
#2011-02-15| 693.41
#2011-02-16| 699.34
#2011-02-17| 703.42
#2011-02-18| 707.32
#2011-02-21| .
#2011-02-22| 689.28
#2011-02-23| 675.56
#2011-02-24| 664.83
#2011-02-25| 674.58
#2011-02-28| 681.68
#2011-03-01| 672.00
#2011-03-02| 667.95
#2011-03-03| 679.84
#2011-03-04| 671.71
#2011-03-07| 670.38
#2011-03-08| 669.72
#2011-03-09| 677.87
#2011-03-10| 665.56
#2011-03-11| 659.68
#2011-03-14| 659.00
#2011-03-15| 641.72
#2011-03-16| 631.68
#2011-03-17| 646.97
#2011-03-18| 650.74
#2011-03-21| 661.72
#2011-03-22| 661.24
#2011-03-23| 655.15
#2011-03-24| 666.11
#2011-03-25| 664.48
#2011-03-28| 659.77
#2011-03-29| 665.74
#2011-03-30| 670.21
#2011-03-31| 666.14
#2011-04-01| 667.38
#2011-04-04| 669.15
#2011-04-05| 667.06
#2011-04-06| 674.40
#2011-04-07| 668.17
#2011-04-08| 665.81
#2011-04-11| 661.58
#2011-04-12| 668.92
#2011-04-13| 675.73
#2011-04-14| 673.79
#2011-04-15| 671.94
#2011-04-18| 656.43
#2011-04-19| 666.05
#2011-04-20| 682.60
#2011-04-21| 683.74
#2011-04-22| .
#2011-04-25| 681.22
#2011-04-26| 685.44
#2011-04-27| 697.37
#2011-04-28| 702.88
#2011-04-29| 703.74
#2011-05-02| 705.35
#2011-05-03| 697.86
#2011-05-04| 692.32
#2011-05-05| 690.41
#2011-05-06| 700.02
#2011-05-09| 684.32
#2011-05-10| 695.10
#2011-05-11| 698.71
#2011-05-12| 696.57
#2011-05-13| 693.51
#2011-05-16| 693.04
#2011-05-17| 683.94
#2011-05-18| 685.04
#2011-05-19| 692.67
#2011-05-20| 686.52
#2011-05-23| 664.34
#2011-05-24| 664.62
#2011-05-25| 668.88
#2011-05-26| 670.36
#2011-05-27| 683.15
#2011-05-30| .
#2011-05-31| 690.39
#2011-06-01| 686.39
#2011-06-02| 679.39
#2011-06-03| 681.45
#2011-06-06| 677.89
#2011-06-07| 681.24
#2011-06-08| 666.06
#2011-06-09| 669.52
#2011-06-10| 654.70
#2011-06-13| 657.00
#2011-06-14| 664.43
#2011-06-15| 651.24
#2011-06-16| 638.11
#2011-06-17| 645.90
#2011-06-20| 647.21
#2011-06-21| 662.24
#2011-06-22| 662.48
#2011-06-23| 647.88
#2011-06-24| 652.01
#2011-06-27| 657.75
#2011-06-28| 666.22
#2011-06-29| 672.86
#2011-06-30| 681.00
#2011-07-01| 685.68
#2011-07-04| .
#2011-07-05| 689.74
#2011-07-06| 681.22
#2011-07-07| 682.09
#2011-07-08| 676.40
#2011-07-11| 656.09
#2011-07-12| 643.70
#2011-07-13| 651.90
#2011-07-14| 641.41
#2011-07-15| 640.21
#2011-07-18| 621.00
#2011-07-19| 635.78
#2011-07-20| 643.12
#2011-07-21| 655.37
#2011-07-22| 667.19
#2011-07-25| 661.42
#2011-07-26| 665.66
#2011-07-27| 656.25
#2011-07-28| 644.80
#2011-07-29| 645.37
#2011-08-01| 630.73
#2011-08-02| 615.10
#2011-08-03| 606.06
#2011-08-04| 579.33
#2011-08-05| 578.45
#2011-08-08| 548.86
#2011-08-09| 562.58
#2011-08-10| 544.08
#2011-08-11| 556.43
#2011-08-12| 572.42
#2011-08-15| 582.90
#2011-08-16| 577.73
#2011-08-17| 582.56
#2011-08-18| 550.44
#2011-08-19| 545.12
#2011-08-22| 546.45
#2011-08-23| 543.83
#2011-08-24| 547.88
#2011-08-25| 541.47
#2011-08-26| 541.00
#2011-08-29| 551.38
#2011-08-30| 559.32
#2011-08-31| 574.31
#2011-09-01| 568.57
#2011-09-02| 555.58
#2011-09-05| .
#2011-09-06| 532.23
#2011-09-07| 551.35
#2011-09-08| 555.44
#2011-09-09| 532.73
#2011-09-12| 518.81
#2011-09-13| 521.21
#2011-09-14| 534.34
#2011-09-15| 546.58
#2011-09-16| 546.98
#2011-09-19| 530.69
#2011-09-20| 540.91
#2011-09-21| 527.66
#2011-09-22| 497.74
#2011-09-23| 501.32
#2011-09-26| 507.38
#2011-09-27| 530.80
#2011-09-28| 519.25
#2011-09-29| 522.33
#2011-09-30| 510.38
#2011-10-03| 499.32
#2011-10-04| 482.86
#2011-10-05| 492.81
#2011-10-06| 504.64
#2011-10-07| 514.03
#2011-10-10| 525.91
#2011-10-11| 523.92
#2011-10-12| 543.86
#2011-10-13| 534.73
#2011-10-14| 542.33
#2011-10-17| 536.16
#2011-10-18| 530.41
#2011-10-19| 537.27
#2011-10-20| 529.61
#2011-10-21| 548.36
#2011-10-24| 557.65
#2011-10-25| 553.50
#2011-10-26| 554.02
#2011-10-27| 582.46
#2011-10-28| 583.48
#2011-10-31| 565.46
#2011-11-01| 534.37
#2011-11-02| 545.01
#2011-11-03| 556.93
#2011-11-04| 547.73
#2011-11-07| 549.23
#2011-11-08| 549.10
#2011-11-09| 533.67
#2011-11-10| 530.70
#2011-11-11| 548.01
#2011-11-14| 537.66
#2011-11-15| 530.09
#2011-11-16| 529.69
#2011-11-17| 524.31
#2011-11-18| 520.47
#2011-11-21| 507.50
#2011-11-22| 501.72
#2011-11-23| 488.88
#2011-11-24| .
#2011-11-25| 493.35
#2011-11-28| 507.98
#2011-11-29| 515.62
#2011-11-30| 539.67
#2011-12-01| 536.45
#2011-12-02| 536.57
#2011-12-05| 541.45
#2011-12-06| 535.37
#2011-12-07| 536.14
#2011-12-08| 524.69
#2011-12-09| 530.31
#2011-12-12| 519.13
#2011-12-13| 515.29
#2011-12-14| 500.85
#2011-12-15| 508.87
#2011-12-16| 510.79
#2011-12-19| 512.12
#2011-12-20| 525.67
#2011-12-21| 520.07
#2011-12-22| 521.83
#2011-12-23| 524.37
#2011-12-26| .
#2011-12-27| 525.62
#2011-12-28| 522.91
#2011-12-29| 523.65
#2011-12-30| 528.76
#2012-01-02| .
#2012-01-03| 541.72
#2012-01-04| 533.50
#2012-01-05| 520.12
#2012-01-06| 521.85
#2012-01-09| 523.69
#2012-01-10| 531.74
#2012-01-11| 531.23
#2012-01-12| 532.42
#2012-01-13| 529.19
#2012-01-16| .
#2012-01-17| 529.36
#2012-01-18| 540.62
#2012-01-19| 551.74
#2012-01-20| 553.77
#2012-01-23| 562.52
#2012-01-24| 554.60
#2012-01-25| 557.23
#2012-01-26| 571.61
#2012-01-27| 567.88
#2012-01-30| 561.80
#2012-01-31| 565.83
#2012-02-01| 581.97
#2012-02-02| 582.40
#2012-02-03| 595.81
#2012-02-06| 592.53
#2012-02-07| 594.07
#2012-02-08| 590.84
#2012-02-09| 594.65
#2012-02-10| 587.66
#2012-02-13| 589.71
#2012-02-14| 581.84
#2012-02-15| 584.78
#2012-02-16| 582.72
#2012-02-17| 592.18
#2012-02-20| .
#2012-02-21| 589.92
#2012-02-22| 582.82
#2012-02-23| 582.53
#2012-02-24| 588.55
#2012-02-27| 584.83
#2012-02-28| 586.69
#2012-02-29| 589.34
#2012-03-01| 594.58
#2012-03-02| 590.90
#2012-03-05| 588.27
#2012-03-06| 571.98
#2012-03-07| 580.68
#2012-03-08| 592.04
#2012-03-09| 588.59
#2012-03-12| 588.37
#2012-03-13| 600.51
#2012-03-14| 598.69
#2012-03-15| 599.49
#2012-03-16| 609.59
#2012-03-19| 609.73
#2012-03-20| 605.53
#2012-03-21| 603.85
#2012-03-22| 602.99
#2012-03-23| 608.40
#2012-03-26| 617.59
#2012-03-27| 615.77
#2012-03-28| 613.21
#2012-03-29| 606.39
#2012-03-30| 614.32
#2012-04-02| 622.58
#2012-04-03| 617.45
#2012-04-04| 594.85
#2012-04-05| 596.18
#2012-04-06| .
#2012-04-09| 596.86
#2012-04-10| 583.65
#2012-04-11| 588.55
#2012-04-12| 602.80
#2012-04-13| 590.73
#2012-04-16| 588.42
#2012-04-17| 602.08
#2012-04-18| 602.37
#2012-04-19| 606.25
#2012-04-20| 608.79
#2012-04-23| 592.10
#2012-04-24| 600.38
#2012-04-25| 606.52
#2012-04-26| 611.49
#2012-04-27| 617.39
#2012-04-30| 613.00
#2012-05-01| 619.94
#2012-05-02| 621.82
#2012-05-03| 622.11
#2012-05-04| 609.59
#2012-05-07| 607.77
#2012-05-08| 592.18
#2012-05-09| 592.38
#2012-05-10| 596.58
#2012-05-11| 599.91
#2012-05-14| 584.39
#2012-05-15| 578.15
#2012-05-16| 577.10
#2012-05-17| 564.51
#2012-05-18| 553.73
#2012-05-21| 560.81
#2012-05-22| 571.57
#2012-05-23| 551.83
#2012-05-24| 558.15
#2012-05-25| 555.97
#2012-05-28| .
#2012-05-29| 568.07
#2012-05-30| 555.05
#2012-05-31| 553.83
#2012-06-01| 543.20
#2012-06-04| 545.11
#2012-06-05| 543.37
#2012-06-06| 552.26
#2012-06-07| 564.94
#2012-06-08| 559.98
#2012-06-11| 560.25
#2012-06-12| 558.00
#2012-06-13| 559.28
#2012-06-14| 557.92
#2012-06-15| 562.37
#2012-06-18| 566.95
#2012-06-19| 584.16
#2012-06-20| 594.46
#2012-06-21| 593.35
#2012-06-22| 581.69
#2012-06-25| 577.39
#2012-06-26| 578.11
#2012-06-27| 583.48
#2012-06-28| 576.60
#2012-06-29| 596.43
#2012-07-02| 597.69
#2012-07-03| 600.93
#2012-07-04| .
#2012-07-05| 593.00
#2012-07-06| 589.77
#2012-07-09| 588.69
#2012-07-10| 584.97
#2012-07-11| 584.06
#2012-07-12| 572.63
#2012-07-13| 582.52
#2012-07-16| 587.17
#2012-07-17| 582.62
#2012-07-18| 591.30
#2012-07-19| 600.42
#2012-07-20| 593.03
#2012-07-23| 575.28
#2012-07-24| 573.14
#2012-07-25| 574.94
#2012-07-26| 597.45
#2012-07-27| 607.35
#2012-07-30| 616.14
#2012-07-31| 608.72
#2012-08-01| 609.94
#2012-08-02| 601.75
#2012-08-03| 615.68
#2012-08-06| 619.87
#2012-08-07| 624.74
#2012-08-08| 619.94
#2012-08-09| 617.31
#2012-08-10| 619.55
#2012-08-13| 617.31
#2012-08-14| 620.84
#2012-08-15| 620.43
#2012-08-16| 620.93
#2012-08-17| 622.94
#2012-08-20| 623.50
#2012-08-21| 633.80
#2012-08-22| 625.34
#2012-08-23| 626.45
#2012-08-24| 622.96
#2012-08-27| 623.71
#2012-08-28| 624.44
#2012-08-29| 624.40
#2012-08-30| 622.49
#2012-08-31| 626.86
#2012-09-03| .
#2012-09-04| 620.09
#2012-09-05| 627.62
#2012-09-06| 643.01
#2012-09-07| 651.80
#2012-09-10| 652.99
#2012-09-11| 655.82
#2012-09-12| 656.95
#2012-09-13| 659.82
#2012-09-14| 668.38
#2012-09-17| 669.57
#2012-09-18| 665.66
#2012-09-19| 665.89
#2012-09-20| 666.35
#2012-09-21| 668.33
#2012-09-24| 665.05
#2012-09-25| 674.29
#2012-09-26| 658.56
#2012-09-27| 655.26
#2012-09-28| 646.49
#2012-10-01| 656.73
#2012-10-02| 656.48
#2012-10-03| 659.39
#2012-10-04| 667.39
#2012-10-05| 673.91
#2012-10-08| 663.62
#2012-10-09| 657.78
#2012-10-10| 652.22
#2012-10-11| 659.27
#2012-10-12| 655.68
#2012-10-15| 657.30
#2012-10-16| 665.09
#2012-10-17| 665.77
#2012-10-18| 666.36
#2012-10-19| 661.73
#2012-10-22| 660.18
#2012-10-23| 645.86
#2012-10-24| 648.43
#2012-10-25| 657.59
#2012-10-26| 653.03
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 656.42
#2012-11-01| 668.05
#2012-11-02| 668.08
#2012-11-05| 662.20
#2012-11-06| 669.54
#2012-11-07| 662.95
#2012-11-08| 662.20
#2012-11-09| 660.67
#2012-11-12| 660.91
#2012-11-13| 665.43
#2012-11-14| 662.17
#2012-11-15| 654.31
#2012-11-16| 648.28
#2012-11-19| 664.20
#2012-11-20| 674.44
#2012-11-21| 671.78
#2012-11-22| .
#2012-11-23| 688.34
#2012-11-26| 689.46
#2012-11-27| 690.47
#2012-11-28| 690.73
#2012-11-29| 697.30
#2012-11-30| 696.60
#2012-12-03| 702.95
#2012-12-04| 706.45
#2012-12-05| 706.03
#2012-12-06| 707.46
#2012-12-07| 706.65
#2012-12-10| 708.32
#2012-12-11| 715.74
#2012-12-12| 717.03
#2012-12-13| 715.75
#2012-12-14| 716.34
#2012-12-17| 721.14
#2012-12-18| 728.51
#2012-12-19| 735.53
#2012-12-20| 737.29
#2012-12-21| 727.17
#2012-12-24| 726.25
#2012-12-25| 726.25
#2012-12-26| 726.85
#2012-12-27| 726.72
#2012-12-28| 723.34
#2012-12-31| 725.70
#2013-01-01| 725.70
#2013-01-02| 742.14
#2013-01-03| 738.12
#2013-01-04| 737.75
#2013-01-07| 739.82
#2013-01-08| 734.02
#2013-01-09| 731.90
#2013-01-10| 738.53
#2013-01-11| 746.48
#2013-01-14| 743.87
#2013-01-15| 746.27
#2013-01-16| 746.86
#2013-01-17| 751.10
#2013-01-18| 752.83
#2013-01-21| 755.05
#2013-01-22| 756.12
#2013-01-23| 754.55
#2013-01-24| 765.42
#2013-01-25| 778.25
#2013-01-28| 771.71
#2013-01-29| 774.85
#2013-01-30| 777.23
#2013-01-31| 775.86
#2013-02-01| 787.62
#2013-02-04| 777.68
#2013-02-05| 776.97
#2013-02-06| 780.67
#2013-02-07| 782.14
#2013-02-08| 792.53
#2013-02-11| 781.73
#2013-02-12| 787.72
#2013-02-13| 788.64
#2013-02-14| 784.55
#2013-02-15| 791.10
#2013-02-18| 786.08
#2013-02-19| 794.42
#2013-02-20| 787.37
#2013-02-21| 772.51
#2013-02-22| 773.52
#2013-02-25| 765.44
#2013-02-26| 756.79
#2013-02-27| 761.78
#2013-02-28| 771.71
#2013-03-01| 775.94
#2013-03-04| 778.49
#2013-03-05| 790.37
#2013-03-06| 790.24
#2013-03-07| 788.10
#2013-03-08| 782.81
#2013-03-11| 783.24
#2013-03-12| 790.35
#2013-03-13| 785.29
#2013-03-14| 794.23
#2013-03-15| 795.08
#2013-03-18| 791.85
#2013-03-19| 789.05
#2013-03-20| 790.85
#2013-03-21| 784.06
#2013-03-22| 786.25
#2013-03-25| 782.05
#2013-03-26| 777.74
#2013-03-27| 773.12
#2013-03-28| 784.77
#2013-03-29| 785.10
#2013-04-01| 786.63
#2013-04-02| 795.42
#2013-04-03| 789.82
#2013-04-04| 778.20
#2013-04-05| 763.10
#2013-04-08| 765.23
#2013-04-09| 764.43
#2013-04-10| 778.72
#2013-04-11| 788.91
#2013-04-12| 780.31
#2013-04-15| 774.66
#2013-04-16| 774.39
#2013-04-17| 766.65
#2013-04-18| 761.25
#2013-04-19| 762.35
#2013-04-22| 759.32
#2013-04-23| 779.78
#2013-04-24| 777.60
#2013-04-25| 789.20
#2013-04-26| 789.54
#2013-04-29| 795.81
#2013-04-30| 794.69
#2013-05-01| 797.29
#2013-05-02| 798.11
#2013-05-03| 810.60
#2013-05-06| 808.65
#2013-05-07| 806.19
#2013-05-08| 814.33
#2013-05-09| 807.99
#2013-05-10| 807.50
#2013-05-13| 806.30
#2013-05-14| 806.52
#2013-05-15| 813.82
#2013-05-16| 826.04
#2013-05-17| 822.55
#2013-05-20| 835.29
#2013-05-21| 832.35
#2013-05-22| 833.68
#2013-05-23| 820.26
#2013-05-24| 819.23
#2013-05-27| 820.95
#2013-05-28| 830.99
#2013-05-29| 817.12
#2013-05-30| 826.26
#2013-05-31| 819.44
#2013-06-03| 812.61
#2013-06-04| 822.07
#2013-06-05| 814.74
#2013-06-06| 809.43
#2013-06-07| 819.22
#2013-06-10| 821.88
#2013-06-11| 813.92
#2013-06-12| 817.76
#2013-06-13| 819.91
#2013-06-14| 829.01
#2013-06-17| 830.14
#2013-06-18| 834.67
#2013-06-19| 835.27
#2013-06-20| 810.43
#2013-06-21| 803.34
#2013-06-24| 785.68
#2013-06-25| 801.07
#2013-06-26| 809.68
#2013-06-27| 817.12
#2013-06-28| 813.55
#2013-07-01| 836.79
#2013-07-02| 833.04
#2013-07-03| 828.26
#2013-07-04| 840.02
#2013-07-05| 822.41
#2013-07-08| 832.14
#2013-07-09| 829.96
#2013-07-10| 834.38
#2013-07-11| 845.50
#2013-07-12| 847.28
#2013-07-15| 847.92
#2013-07-16| 842.50
#2013-07-17| 846.09
#2013-07-18| 859.88
#2013-07-19| 861.52
#2013-07-22| 859.86
#2013-07-23| 852.50
#2013-07-24| 867.49
#2013-07-25| 863.59
#2013-07-26| 858.94
#2013-07-29| 860.29
#2013-07-30| 864.16
#2013-07-31| 863.40
#2013-08-01| 872.30
#2013-08-02| 875.73
#2013-08-05| 877.59
#2013-08-06| 884.45
#2013-08-07| 874.28
#2013-08-08| 875.80
#2013-08-09| 871.80
#2013-08-12| 865.79
#2013-08-13| 867.36
#2013-08-14| 869.96
#2013-08-15| 852.69
#2013-08-16| 856.18
#2013-08-19| 859.33
#2013-08-20| 864.84
#2013-08-21| 858.13
#2013-08-22| 860.76
#2013-08-23| 866.28
#2013-08-26| 862.66
#2013-08-27| 844.68
#2013-08-28| 829.75
#2013-08-29| 840.35
#2013-08-30| 827.62
#2013-09-02| 843.45
#2013-09-03| 834.54
#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| 976.89
#2014-01-31| 968.55
#2014-02-03| 961.88
#2014-02-04| 960.17
#2014-02-05| 966.14
#2014-02-06| 981.87
#2014-02-07| 988.71
#2014-02-10| 988.90
#2014-02-11|1005.80
#2014-02-12|1012.37
#2014-02-13|1014.05
#2014-02-14|1021.88
#2014-02-17|1025.89
#2014-02-18|1031.71
#2014-02-19|1025.27
#2014-02-20|1021.19
#2014-02-21|1026.64
#2014-02-24|1032.71
#2014-02-25|1039.70
#2014-02-26|1034.94
#2014-02-27|1042.92
#2014-02-28|1057.35
#2014-03-03|1030.21
#2014-03-04|1051.36
#2014-03-05|1049.11
#2014-03-06|1052.73
#2014-03-07|1047.31
#2014-03-10|1035.59
#2014-03-11|1039.91
#2014-03-12|1034.89
#2014-03-13|1030.28
#2014-03-14|1018.20
#2014-03-17|1029.59
#2014-03-18|1032.04
#2014-03-19|1024.75
#2014-03-20|1009.42
#2014-03-21|1010.15
#2014-03-24| 997.90
#2014-03-25|1009.06
#2014-03-26|1019.60
#2014-03-27|1014.70
#2014-03-28|1014.35
#2014-03-31|1017.42
#2014-04-01|1028.47
#2014-04-02|1028.69
#2014-04-03|1022.94
#2014-04-04|1029.85
#2014-04-07|1017.88
#2014-04-08|1009.83
#2014-04-09|1019.04
#2014-04-10|1020.53
#2014-04-11| 996.79
#2014-04-14| 980.61
#2014-04-15| 973.08
#2014-04-16| 988.07
#2014-04-17|1008.13
#2014-04-18|1006.99
#2014-04-21|1007.43
#2014-04-22|1020.85
#2014-04-23|1018.22
#2014-04-24|1020.42
#2014-04-25|1013.85
#2014-04-28|1005.92
#2014-04-29|1015.38
#2014-04-30|1019.49
#2014-05-01|1023.22
#2014-05-02|1029.29
#2014-05-05|1027.05
#2014-05-06|1034.23
#2014-05-07|1037.73
#2014-05-08|1042.27
#2014-05-09|1030.64
#2014-05-12|1040.63
#2014-05-13|1035.92
#2014-05-14|1034.78
#2014-05-15|1009.37
#2014-05-16| 996.19
#2014-05-19|1008.82
#2014-05-20|1013.25
#2014-05-21|1022.36
#2014-05-22|1030.51
#2014-05-23|1028.63
#2014-05-26|1034.79
#2014-05-27|1045.21
#2014-05-28|1043.82
#2014-05-29|1046.33
#2014-05-30|1050.41
#2014-06-02|1052.67
#2014-06-03|1046.43
#2014-06-04|1054.69
#2014-06-05|1054.89
#2014-06-06|1066.52
#2014-06-09|1064.54
#2014-06-10|1062.13
#2014-06-11|1045.39
#2014-06-12|1043.70
#2014-06-13|1025.04
#2014-06-16|1022.08
#2014-06-17|1022.99
#2014-06-18|1017.79
#2014-06-19|1030.94
#2014-06-20|1034.88
#2014-06-23|1029.21
#2014-06-24|1028.76
#2014-06-25|1025.50
#2014-06-26|1029.33
#2014-06-27|1035.07
#2014-06-30|1033.84
#2014-07-01|1037.55
#2014-07-02|1040.38
#2014-07-03|1049.92
#2014-07-04|1051.52
#2014-07-07|1040.18
#2014-07-08|1016.39
#2014-07-09|1015.18
#2014-07-10| 998.12
#2014-07-11| 998.96
#2014-07-14|1004.09
#2014-07-15|1000.11
#2014-07-16|1013.61
#2014-07-17|1005.02
#2014-07-18|1005.03
#2014-07-21| 995.74
#2014-07-22|1006.56
#2014-07-23|1006.74
#2014-07-24|1004.18
#2014-07-25| 997.91
#2014-07-28| 997.06
#2014-07-29| 992.94
#2014-07-30| 985.04
#2014-07-31| 974.40
#2014-08-01| 964.66
#2014-08-04| 956.37
#2014-08-05| 946.43
#2014-08-06| 944.78
#2014-08-07| 940.21
#2014-08-08| 933.26
#2014-08-11| 948.20
#2014-08-12| 949.82
#2014-08-13| 950.96
#2014-08-14| 955.69
#2014-08-15| 953.67
#2014-08-18| 962.78
#2014-08-19| 967.79
#2014-08-20| 964.50
#2014-08-21| 966.60
#2014-08-22| 966.30
#2014-08-25| 967.69
#2014-08-26| 977.48
#2014-08-27| 982.69
#2014-08-28| 976.82
#2014-08-29| 976.12
#2014-09-01| 979.77
#2014-09-02| 975.56
#2014-09-03| 982.81
#2014-09-04| 985.49
#2014-09-05| 980.67
#2014-09-08| 966.68
#2014-09-09| 963.91
#2014-09-10| 959.22
#2014-09-11| 963.07
#2014-09-12| 962.93
#2014-09-15| 956.90
#2014-09-16| 953.57
#2014-09-17| 962.63
#2014-09-18| 978.16
#2014-09-19| 978.45
#2014-09-22| 970.81
#2014-09-23| 960.37
#2014-09-24| 956.69
#2014-09-25| 952.90
#2014-09-26| 951.44
#2014-09-29| 955.43
#2014-09-30| 957.18
#2014-10-01| 945.94
#2014-10-02| 927.37
#2014-10-03| 934.60
#2014-10-06| 942.68
#2014-10-07| 918.14
#2014-10-08| 909.06
#2014-10-09| 901.41
#2014-10-10| 883.13
#2014-10-13| 880.03
#2014-10-14| 882.24
#2014-10-15| 869.29
#2014-10-16| 879.53
#2014-10-17| 902.59
#2014-10-20| 913.68
#2014-10-21| 930.84
#2014-10-22| 932.88
#2014-10-23| 934.88
#2014-10-24| 930.35
#2014-10-27| 938.54
#2014-10-28| 945.32
#2014-10-29| 947.91
#2014-10-30| 947.41
#2014-10-31| 956.20
#2014-11-03| 966.78
#2014-11-04| 967.71
#2014-11-05| 969.16
#2014-11-06| 962.41
#2014-11-07| 951.24
#2014-11-10| 965.52
#2014-11-11| 980.29
#2014-11-12| 972.44
#2014-11-13| 973.63
#2014-11-14| 975.57
#2014-11-17| 980.23
#2014-11-18| 984.92
#2014-11-19| 984.84
#2014-11-20| 991.52
#2014-11-21| 988.02
#2014-11-24| 990.79
#2014-11-25| 999.69
#2014-11-26| 993.37
#2014-11-27|1007.40
#2014-11-28|1022.28
#2014-12-01|1018.98
#2014-12-02|1020.32
#2014-12-03|1019.97
#2014-12-04|1031.41
#2014-12-05|1039.69
#2014-12-08|1032.80
#2014-12-09|1010.10
#2014-12-10|1011.27
#2014-12-11|1008.22
#2014-12-12| 994.20
#2014-12-15| 978.70
#2014-12-16| 997.64
#2014-12-17| 991.53
#2014-12-18|1015.52
#2014-12-19|1015.51
#2014-12-22|1024.61
#2014-12-23|1024.49
#2014-12-24|1026.19
#2014-12-25|1026.14
#2014-12-26|1026.26
#2014-12-29|1025.90
#2014-12-30|1022.79
#2014-12-31|1028.16
#2015-01-01|1028.16
#2015-01-02|1014.93
#2015-01-05|1000.24
#2015-01-06| 980.73
#2015-01-07| 976.88
#2015-01-08| 989.22
#2015-01-09| 986.96
#2015-01-12| 999.98
#2015-01-13|1014.86
#2015-01-14|1004.43
#2015-01-15|1000.59
#2015-01-16| 993.74
#2015-01-19|1007.70
#2015-01-20|1016.17
#2015-01-21|1022.46
#2015-01-22|1035.27
#2015-01-23|1038.04
#2015-01-26|1046.38
#2015-01-27|1053.71
#2015-01-28|1048.05
#2015-01-29|1048.30
#2015-01-30|1040.37
#2015-02-02|1029.89
#2015-02-03|1037.17
#2015-02-04|1044.14
#2015-02-05|1045.18
#2015-02-06|1037.09
#2015-02-09|1026.69
#2015-02-10|1041.38
#2015-02-11|1042.76
#2015-02-12|1053.37
#2015-02-13|1049.11
#2015-02-16|1048.02
#2015-02-17|1042.50
#2015-02-18|1052.35
#2015-02-19|1061.43
#2015-02-20|1052.27
#2015-02-23|1069.75
#2015-02-24|1070.39
#2015-02-25|1072.63
#2015-02-26|1068.18
#2015-02-27|1071.39
#2015-03-02|1069.90
#2015-03-03|1062.06
#2015-03-04|1062.52
#2015-03-05|1067.44
#2015-03-06|1056.27
#2015-03-09|1054.64
#2015-03-10|1039.10
#2015-03-11|1035.12
#2015-03-12|1048.44
#2015-03-13|1045.62
#2015-03-16|1058.31
#2015-03-17|1055.96
#2015-03-18|1059.27
#2015-03-19|1064.67
#2015-03-20|1082.75
#2015-03-23|1077.16
#2015-03-24|1078.07
#2015-03-25|1067.96
#2015-03-26|1045.29
#2015-03-27|1058.33
#2015-03-30|1064.07
#2015-03-31|1061.66
#2015-04-01|1059.07
#2015-04-02|1067.30
#2015-04-03|1074.93
#2015-04-06|1079.25
#2015-04-07|1077.46
#2015-04-08|1074.55
#2015-04-09|1081.63
#2015-04-10|1084.67
#2015-04-13|1078.13
#2015-04-14|1081.13
#2015-04-15|1068.04
#2015-04-16|1067.05
#2015-04-17|1063.50
#2015-04-20|1070.17
#2015-04-21|1085.73
#2015-04-22|1086.91
#2015-04-23|1083.54
#2015-04-24|1087.94
#2015-04-27|1101.47
#2015-04-28|1089.36
#2015-04-29|1086.01
#2015-04-30|1083.63
#2015-05-01|1077.56
#2015-05-04|1076.61
#2015-05-05|1066.27
#2015-05-06|1072.86
#2015-05-07|1083.63
#2015-05-08|1119.19
#2015-05-11|1120.74
#2015-05-12|1107.54
#2015-05-13|1105.96
#2015-05-14|1118.85
#2015-05-15|1135.09
#2015-05-18|1129.52
#2015-05-19|1123.86
#2015-05-20|1120.90
#2015-05-21|1118.51
#2015-05-22|1104.21
#2015-05-25|1099.52
#2015-05-26|1095.93
#2015-05-27|1108.47
#2015-05-28|1106.83
#2015-05-29|1090.88
#2015-06-01|1091.41
#2015-06-02|1092.66
#2015-06-03|1099.54
#2015-06-04|1093.19
#2015-06-05|1071.86
#2015-06-08|1069.72
#2015-06-09|1071.96
#2015-06-10|1094.62
#2015-06-11|1093.08
#2015-06-12|1090.32
#2015-06-15|1075.24
#2015-06-16|1079.33
#2015-06-17|1075.03
#2015-06-18|1093.33
#2015-06-19|1099.29
#2015-06-22|1117.34
#2015-06-23|1106.11
#2015-06-24|1106.06
#2015-06-25|1103.80
#2015-06-26|1097.45
#2015-06-29|1071.58
#2015-06-30|1058.38
#2015-07-01|1074.49
#2015-07-02|1065.98
#2015-07-03|1058.79
#2015-07-06|1057.28
#2015-07-07|1036.34
#2015-07-08|1041.24
#2015-07-09|1056.83
#2015-07-10|1088.04
#2015-07-13|1102.21
#2015-07-14|1106.16
#2015-07-15|1107.40
#2015-07-16|1112.61
#2015-07-17|1115.64
#2015-07-20|1113.84
#2015-07-21|1104.79
#2015-07-22|1107.77
#2015-07-23|1101.94
#2015-07-24|1087.65
#2015-07-27|1073.48
#2015-07-28|1082.24
#2015-07-29|1076.22
#2015-07-30|1069.62
#2015-07-31|1075.03
#2015-08-03|1072.31
#2015-08-04|1071.71
#2015-08-05|1078.67
#2015-08-06|1071.86
#2015-08-07|1067.41
#2015-08-10|1075.63
#2015-08-11|1067.95
#2015-08-12|1057.77
#2015-08-13|1068.65
#2015-08-14|1070.71
#2015-08-17|1068.80
#2015-08-18|1074.65
#2015-08-19|1058.95
#2015-08-20|1051.58
#2015-08-21|1025.57
#2015-08-24|1001.33
#2015-08-25|1032.19
#2015-08-26|1016.91
#2015-08-27|1028.60
#2015-08-28|1027.58
#2015-08-31|1028.06
#2015-09-01|1008.37
#2015-09-02|1014.09
#2015-09-03|1027.09
#2015-09-04|1010.85
#2015-09-07|1018.34
#2015-09-08|1028.48
#2015-09-09|1042.36
#2015-09-10|1041.12
#2015-09-11|1034.28
#2015-09-14|1032.45
#2015-09-15|1028.96
#2015-09-16|1047.28
#2015-09-17|1055.39
#2015-09-18|1052.83
#2015-09-21|1044.22
#2015-09-22|1008.08
#2015-09-23|1017.74
#2015-09-24|1013.40
#2015-09-25|1030.04
#2015-09-28|1008.77
#2015-09-29| 993.24
#2015-09-30|1021.61
#2015-10-01|1022.72
#2015-10-02|1025.02
#2015-10-05|1046.76
#2015-10-06|1050.98
#2015-10-07|1035.56
#2015-10-08|1046.77
#2015-10-09|1047.38
#2015-10-12|1046.81
#2015-10-13|1035.97
#2015-10-14|1034.37
#2015-10-15|1041.15
#2015-10-16|1043.36
#2015-10-19|1054.69
#2015-10-20|1064.83
#2015-10-21|1068.88
#2015-10-22|1067.76
#2015-10-23|1075.87
#2015-10-26|1076.23
#2015-10-27|1069.18
#2015-10-28|1079.98
#2015-10-29|1078.47
#2015-10-30|1089.58
#2015-11-02|1078.19
#2015-11-03|1072.97
#2015-11-04|1061.44
#2015-11-05|1055.34
#2015-11-06|1058.30
#2015-11-09|1042.44
#2015-11-10|1039.02
#2015-11-11|1053.61
#2015-11-12|1038.52
#2015-11-13|1025.28
#2015-11-16|1012.85
#2015-11-17|1031.03
#2015-11-18|1025.43
#2015-11-19|1052.84
#2015-11-20|1048.36
#2015-11-23|1036.14
#2015-11-24|1015.56
#2015-11-25|1032.02
#2015-11-26|1048.00
#2015-11-27|1046.03
#2015-11-30|1056.75
#2015-12-01|1072.15
#2015-12-02|1079.51
#2015-12-03|1075.99
#2015-12-04|1082.23
#2015-12-07|1084.59
#2015-12-08|1064.55
#2015-12-09|1065.00
#2015-12-10|1060.81
#2015-12-11|1053.63
#2015-12-14|1043.42
#2015-12-15|1063.78
#2015-12-16|1066.12
#2015-12-17|1066.95
#2015-12-18|1055.45
#2015-12-21|1063.50
#2015-12-22|1061.49
#2015-12-23|1076.17
#2015-12-24|1082.46
#2015-12-25|1082.43
#2015-12-28|1080.98
#2015-12-29|1091.27
#2015-12-30|1092.95
#2015-12-31|1078.58
#2016-01-01|1078.58
#2016-01-04|1049.86
#2016-01-05|1053.46
#2016-01-06|1039.39
#2016-01-07|1021.76
#2016-01-08|1025.86
#2016-01-11|1029.24
#2016-01-12|1025.50
#2016-01-13|1025.51
#2016-01-14| 986.84
#2016-01-15| 973.96
#2016-01-18| 972.18
#2016-01-19| 981.22
#2016-01-20| 954.05
#2016-01-21| 950.22
#2016-01-22| 980.08
#2016-01-25| 977.88
#2016-01-26| 982.48
#2016-01-27| 994.87
#2016-01-28| 993.04
#2016-01-29| 997.19
#2016-02-01|1018.48
#2016-02-02|1000.97
#2016-02-03| 997.61
#2016-02-04|1004.77
#2016-02-05| 993.37
#2016-02-08| 948.61
#2016-02-09| 965.27
#2016-02-10| 975.70
#2016-02-11| 945.56
#2016-02-12| 961.90
#2016-02-15| 978.88
#2016-02-16| 982.09
#2016-02-17|1012.17
#2016-02-18|1016.99
#2016-02-19|1018.27
#2016-02-22|1019.64
#2016-02-23|1013.85
#2016-02-24| 995.42
#2016-02-25|1022.78
#2016-02-26|1024.41
#2016-02-29|1043.34
#2016-03-01|1051.14
#2016-03-02|1047.40
#2016-03-03|1031.99
#2016-03-04|1041.53
#2016-03-07|1028.58
#2016-03-08|1022.48
#2016-03-09|1021.05
#2016-03-10|1016.17
#2016-03-11|1042.04
#2016-03-14|1044.83
#2016-03-15|1029.81
#2016-03-16|1031.89
#2016-03-17|1049.25
#2016-03-18|1059.10
#2016-03-21|1053.11
#2016-03-22|1033.42
#2016-03-23|1026.91
#2016-03-24|1022.24
#2016-03-25|1022.27
#2016-03-28|1029.14
#2016-03-29|1035.42
#2016-03-30|1064.36
#2016-03-31|1064.54
#2016-04-01|1053.99
#2016-04-04|1060.46
#2016-04-05|1043.62
#2016-04-06|1042.71
#2016-04-07|1036.59
#2016-04-08|1039.96
#2016-04-11|1050.59
#2016-04-12|1047.39
#2016-04-13|1052.41
#2016-04-14|1049.94
#2016-04-15|1045.15
#2016-04-18|1051.46
#2016-04-19|1060.80
#2016-04-20|1057.29
#2016-04-21|1038.60
#2016-04-22|1026.68
#2016-04-25|1031.02
#2016-04-26|1044.71
#2016-04-27|1057.11
#2016-04-28|1055.48
#2016-04-29|1044.28
#2016-05-02|1049.42
#2016-05-03|1033.09
#2016-05-04|1028.03
#2016-05-05|1024.75
#2016-05-06|1022.71
#2016-05-09|1035.47
#2016-05-10|1046.00
#2016-05-11|1039.88
#2016-05-12|1042.64
#2016-05-13|1028.08
#2016-05-16|1032.07
#2016-05-17|1036.45
#2016-05-18|1052.80
#2016-05-19|1031.64
#2016-05-20|1045.92
#2016-05-23|1046.68
#2016-05-24|1067.58
#2016-05-25|1080.72
#2016-05-26|1075.67
#2016-05-27|1074.50
#2016-05-30|1072.81
#2016-05-31|1067.39
#2016-06-01|1052.63
#2016-06-02|1056.76
#2016-06-03|1074.21
#2016-06-06|1073.73
#2016-06-07|1080.01
#2016-06-08|1070.59
#2016-06-09|1058.43
#2016-06-10|1030.53
#2016-06-13|1017.90
#2016-06-14| 985.79
#2016-06-15| 998.34
#2016-06-16| 975.86
#2016-06-17|1005.12
#2016-06-20|1065.06
#2016-06-21|1062.73
#2016-06-22|1065.35
#2016-06-23|1085.90
#2016-06-24| 976.69
#2016-06-27| 887.56
#2016-06-28| 910.09
#2016-06-29| 945.36
#2016-06-30| 942.40
#2016-07-01| 959.05
#2016-07-04| 950.11
#2016-07-05| 931.12
#2016-07-06| 911.24
#2016-07-07| 927.42
#2016-07-08| 938.02
#2016-07-11| 957.97
#2016-07-12| 978.50
#2016-07-13| 985.21
#2016-07-14| 992.08
#2016-07-15| 977.96
#2016-07-18| 983.87
#2016-07-19| 974.20
#2016-07-20| 982.18
#2016-07-21| 977.87
#2016-07-22| 971.97
#2016-07-25| 981.87
#2016-07-26| 980.71
#2016-07-27| 982.18
#2016-07-28| 980.87
#2016-07-29| 998.06
#2016-08-01| 990.12
#2016-08-02| 986.19
#2016-08-03| 978.71
#2016-08-04| 981.00
#2016-08-05| 991.88
#2016-08-08| 989.12
#2016-08-09| 997.14
#2016-08-10| 996.94
#2016-08-11|1008.31
#2016-08-12|1014.97
#2016-08-15|1012.86
#2016-08-16|1005.32
#2016-08-17|1005.61
#2016-08-18|1022.23
#2016-08-19|1017.78
#2016-08-22|1021.56
#2016-08-23|1030.40
#2016-08-24|1025.52
#2016-08-25|1013.96
#2016-08-26|1017.27
#2016-08-29|1005.24
#2016-08-30|1001.66
#2016-08-31| 995.73
#2016-09-01|1015.46
#2016-09-02|1028.59
#2016-09-05|1027.60
#2016-09-06|1030.65
#2016-09-07|1028.74
#2016-09-08|1035.19
#2016-09-09|1016.84
#2016-09-12|1007.34
#2016-09-13|1004.76
#2016-09-14|1003.60
#2016-09-15|1013.95
#2016-09-16|1005.20
#2016-09-19|1008.70
#2016-09-20| 998.16
#2016-09-21| 992.83
#2016-09-22|1009.08
#2016-09-23|1001.08
#2016-09-26| 984.24
#2016-09-27| 988.32
#2016-09-28| 996.64
#2016-09-29| 990.47
#2016-09-30| 992.97
#2016-10-03| 997.04
#2016-10-04| 993.98
#2016-10-05| 977.47
#2016-10-06| 961.43
#2016-10-07| 938.77
#2016-10-10| 933.87
#2016-10-11| 932.25
#2016-10-12| 925.97
#2016-10-13| 925.16
#2016-10-14| 932.36
#2016-10-17| 922.60
#2016-10-18| 945.52
#2016-10-19| 952.54
#2016-10-20| 956.18
#2016-10-21| 946.18
#2016-10-24| 948.25
#2016-10-25| 937.01
#2016-10-26| 943.28
#2016-10-27| 936.11
#2016-10-28| 950.90
#2016-10-31| 956.35
#2016-11-01| 956.60
#2016-11-02| 957.68
#2016-11-03| 962.30
#2016-11-04| 948.32
#2016-11-07| 958.57
#2016-11-08| 966.12
#2016-11-09| 963.69
#2016-11-10| 948.32
#2016-11-11| 950.83
#2016-11-14| 940.68
#2016-11-15| 952.64
#2016-11-16| 944.51
#2016-11-17| 953.26
#2016-11-18| 954.84
#2016-11-21| 961.25
#2016-11-22| 950.61
#2016-11-23| 951.18
#2016-11-24| 954.63
#2016-11-25| 956.69
#2016-11-28| 951.13
#2016-11-29| 963.88
#2016-11-30| 947.42
#2016-12-01| 942.17
#2016-12-02| 941.59
#2016-12-05| 951.41
#2016-12-06| 951.25
#2016-12-07| 962.73
#2016-12-08| 965.61
#2016-12-09| 970.10
#2016-12-12| 963.55
#2016-12-13| 977.49
#2016-12-14| 977.90
#2016-12-15| 976.23
#2016-12-16| 981.42
#2016-12-19| 979.61
#2016-12-20| 977.02
#2016-12-21| 977.18
#2016-12-22| 982.33
#2016-12-23| 987.19
#2016-12-26| 987.23
#2016-12-27| 987.53
#2016-12-28| 978.07
#2016-12-29| 983.83
#2016-12-30| 994.53
#2017-01-02| 996.96
#2017-01-03| 979.77
#2017-01-04| 994.74
#2017-01-05|1013.46
#2017-01-06|1003.05
#2017-01-09| 989.83
#2017-01-10|1004.91
#2017-01-11| 991.35
#2017-01-12|1000.79
#2017-01-13|1001.52
#2017-01-16| 991.52
#2017-01-17|1004.68
#2017-01-18|1006.81
#2017-01-19|1002.53
#2017-01-20|1004.93
#2017-01-23|1013.96
#2017-01-24|1012.80
#2017-01-25|1022.30
#2017-01-26|1012.78
#2017-01-27|1021.06
#2017-01-30|1008.94
#2017-01-31|1007.57
#2017-02-01|1014.17
#2017-02-02|1019.26
#2017-02-03|1023.81
#2017-02-06|1006.94
#2017-02-07|1004.59
#2017-02-08|1017.79
#2017-02-09|1021.04
#2017-02-10|1015.83
#2017-02-13|1021.14
#2017-02-14|1016.98
#2017-02-15|1019.48
#2017-02-16|1027.27
#2017-02-17|1026.48
#2017-02-20|1029.97
#2017-02-21|1025.03
#2017-02-22|1019.98
#2017-02-23|1025.14
#2017-02-24|1022.61
#2017-02-27|1025.38
#2017-02-28|1034.85
#2017-03-01|1036.47
#2017-03-02|1031.27
#2017-03-03|1026.19
#2017-03-06|1026.54
#2017-03-07|1017.47
#2017-03-08|1020.42
#2017-03-09|1035.17
#2017-03-10|1040.08
#2017-03-13|1042.86
#2017-03-14|1037.71
#2017-03-15|1039.03
#2017-03-16|1057.01
#2017-03-17|1065.99
#2017-03-20|1063.55
#2017-03-21|1065.52
#2017-03-22|1051.52
#2017-03-23|1064.95
#2017-03-24|1067.40
#2017-03-27|1070.25
#2017-03-28|1069.51
#2017-03-29|1055.62
#2017-03-30|1065.11
#2017-03-31|1067.93
#2017-04-03|1062.27
#2017-04-04|1064.99
#2017-04-05|1070.28
#2017-04-06|1074.07
#2017-04-07|1070.63
#2017-04-10|1072.93
#2017-04-11|1084.28
#2017-04-12|1087.34
#2017-04-13|1089.52
#2017-04-14|1089.22
#2017-04-17|1095.11
#2017-04-18|1093.03
#2017-04-19|1097.39
#2017-04-20|1108.67
#2017-04-21|1105.40
#2017-04-24|1141.65
#2017-04-25|1139.06
#2017-04-26|1143.91
#2017-04-27|1142.80
#2017-04-28|1155.21
#2017-05-01|1155.78
#2017-05-02|1162.24
#2017-05-03|1160.46
#2017-05-04|1172.72
#2017-05-05|1182.74
#2017-05-08|1188.36
#2017-05-09|1192.60
#2017-05-10|1195.82
#2017-05-11|1184.02
#2017-05-12|1187.08
#2017-05-15|1195.03
#2017-05-16|1202.39
#2017-05-17|1202.46
#2017-05-18|1200.85
#2017-05-19|1209.54
#2017-05-22|1223.81
#2017-05-23|1220.23
#2017-05-24|1227.53
#2017-05-25|1238.75
#2017-05-26|1236.96
#2017-05-29|1236.93
#2017-05-30|1246.83
#2017-05-31|1252.87
#2017-06-01|1263.58
#2017-06-02|1271.60
#2017-06-05|1261.60
#2017-06-06|1254.13
#2017-06-07|1253.68
#2017-06-08|1250.05
#2017-06-09|1238.98
#2017-06-12|1226.24
#2017-06-13|1242.96
#2017-06-14|1255.02
#2017-06-15|1231.24
#2017-06-16|1244.73
#2017-06-19|1246.25
#2017-06-20|1237.34
#2017-06-21|1242.07
#2017-06-22|1239.93
#2017-06-23|1244.49
#2017-06-26|1255.91
#2017-06-27|1247.17
#2017-06-28|1258.04
#2017-06-29|1249.59
#2017-06-30|1250.77
#2017-07-03|1245.01
#2017-07-04|1245.43
#2017-07-05|1243.37
#2017-07-06|1235.70
#2017-07-07|1237.60
#2017-07-10|1239.58
#2017-07-11|1227.54
#2017-07-12|1244.16
#2017-07-13|1247.44
#2017-07-14|1255.36
#2017-07-17|1265.29
#2017-07-18|1263.40
#2017-07-19|1263.87
#2017-07-20|1249.77
#2017-07-21|1238.75
#2017-07-24|1230.59
#2017-07-25|1239.14
#2017-07-26|1247.33
#2017-07-27|1244.45
#2017-07-28|1238.09
#2017-07-31|1237.93
#2017-08-01|1254.87
#2017-08-02|1255.07
#2017-08-03|1258.75
#2017-08-04|1262.14
#2017-08-07|1261.88
#2017-08-08|1250.28
#2017-08-09|1243.90
#2017-08-10|1235.06
#2017-08-11|1233.09
#2017-08-14|1248.47
#2017-08-15|1258.00
#2017-08-16|1266.69
#2017-08-17|1257.39
#2017-08-18|1239.41
#2017-08-21|1246.00
#2017-08-22|1249.37
#2017-08-23|1235.98
#2017-08-24|1232.76
#2017-08-25|1233.73
#2017-08-28|1239.84
#2017-08-29|1232.01
#2017-08-30|1223.15
#2017-08-31|1238.32
#2017-09-01|1251.01
#2017-09-04|1249.47
#2017-09-05|1250.12
#2017-09-06|1245.93
#2017-09-07|1259.04
#2017-09-08|1261.23
#2017-09-11|1273.95
#2017-09-12|1275.68
#2017-09-13|1267.98
#2017-09-14|1255.10
#2017-09-15|1255.07
#2017-09-18|1255.86
#2017-09-19|1257.68
#2017-09-20|1256.62
#2017-09-21|1241.23
#2017-09-22|1250.72
#2017-09-25|1242.35
#2017-09-26|1235.52
#2017-09-27|1242.84
#2017-09-28|1242.43
#2017-09-29|1246.60
#2017-10-02|1253.64
#2017-10-03|1260.89
#2017-10-04|1265.58
#2017-10-05|1256.84
#2017-10-06|1250.56
#2017-10-09|1251.22
#2017-10-10|1266.45
#2017-10-11|1276.60
#2017-10-12|1282.13
#2017-10-13|1285.10
#2017-10-16|1276.63
#2017-10-17|1266.35
#2017-10-18|1273.78
#2017-10-19|1268.46
#2017-10-20|1261.33
#2017-10-23|1258.14
#2017-10-24|1245.92
#2017-10-25|1259.37
#2017-10-26|1265.87
#2017-10-27|1257.93
#2017-10-30|1267.45
#2017-10-31|1287.69
#2017-11-01|1292.29
#2017-11-02|1279.88
#2017-11-03|1279.29
#2017-11-06|1281.28
#2017-11-07|1268.11
#2017-11-08|1260.92
#2017-11-09|1257.24
#2017-11-10|1259.94
#2017-11-13|1249.78
#2017-11-14|1256.23
#2017-11-15|1257.92
#2017-11-16|1277.00
#2017-11-17|1271.76
#2017-11-20|1276.29
#2017-11-21|1275.16
#2017-11-22|1266.78
#2017-11-23|1271.10
#2017-11-24|1280.96
#2017-11-27|1283.80
#2017-11-28|1281.47
#2017-11-29|1285.81
#2017-11-30|1290.81
#2017-12-01|1288.11
#2017-12-04|1302.57
#2017-12-05|1296.01
#2017-12-06|1290.96
#2017-12-07|1289.34
#2017-12-08|1303.38
#2017-12-11|1295.90
#2017-12-12|1286.57
#2017-12-13|1295.48
#2017-12-14|1292.97
#2017-12-15|1277.34
#2017-12-18|1287.69
#2017-12-19|1303.04
#2017-12-20|1307.93
#2017-12-21|1311.10
#2017-12-22|1310.20
#2017-12-25|1310.00
#2017-12-26|1311.62
#2017-12-27|1315.04
#2017-12-28|1322.24
#2017-12-29|1336.66
#2018-01-01|1336.66
#2018-01-02|1342.60
#2018-01-03|1339.72
#2018-01-04|1344.01
#2018-01-05|1343.23
#2018-01-08|1339.95
#2018-01-09|1337.33
#2018-01-10|1335.19
#2018-01-11|1336.89
#2018-01-12|1356.80
#2018-01-15|1358.73
#2018-01-16|1360.47
#2018-01-17|1354.99
#2018-01-18|1366.92
#2018-01-19|1378.30
#2018-01-22|1374.28
#2018-01-23|1392.12
#2018-01-24|1388.03
#2018-01-25|1383.25
#2018-01-26|1386.56
#2018-01-29|1376.32
#2018-01-30|1368.92
#2018-01-31|1380.68
#2018-02-01|1379.34
#2018-02-02|1350.99
#2018-02-05|1336.42
#2018-02-06|1312.74
#2018-02-07|1322.12
#2018-02-08|1314.75
#2018-02-09|1298.52
#2018-02-12|1309.75
#2018-02-13|1320.49
#2018-02-14|1342.89
#2018-02-15|1358.00
#2018-02-16|1362.11
#2018-02-19|1354.66
#2018-02-20|1353.14
#2018-02-21|1362.70
#2018-02-22|1355.94
#2018-02-23|1341.38
#2018-02-26|1352.15
#2018-02-27|1347.37
#2018-02-28|1340.38
#2018-03-01|1327.73
#2018-03-02|1317.23
#2018-03-05|1322.78
#2018-03-06|1325.20
#2018-03-07|1331.45
#2018-03-08|1339.04
#2018-03-09|1334.59
#2018-03-12|1339.12
#2018-03-13|1342.49
#2018-03-14|1333.06
#2018-03-15|1331.86
#2018-03-16|1330.77
#2018-03-19|1340.49
#2018-03-20|1342.30
#2018-03-21|1327.04
#2018-03-22|1317.31
#2018-03-23|1304.72
#2018-03-26|1302.09
#2018-03-27|1308.03
#2018-03-28|1294.95
#2018-03-29|1283.11
#2018-03-30|1282.81
#2018-04-02|1284.45
#2018-04-03|1268.22
#2018-04-04|1263.30
#2018-04-05|1283.62
#2018-04-06|1289.91
#2018-04-09|1300.88
#2018-04-10|1305.68
#2018-04-11|1288.45
#2018-04-12|1293.24
#2018-04-13|1293.17
#2018-04-16|1307.47
#2018-04-17|1306.98
#2018-04-18|1310.75
#2018-04-19|1312.66
#2018-04-20|1299.80
#2018-04-23|1297.22
#2018-04-24|1285.93
#2018-04-25|1274.65
#2018-04-26|1276.35
#2018-04-27|1281.69
#2018-04-30|1284.04
#2018-05-01|1278.47
#2018-05-02|1281.72
#2018-05-03|1266.31
#2018-05-04|1275.81
#2018-05-07|1277.24
#2018-05-08|1284.48
#2018-05-09|1272.96
#2018-05-10|1269.43
#2018-05-11|1277.71
#2018-05-14|1293.15
#2018-05-15|1284.43
#2018-05-16|1279.35
#2018-05-17|1292.39
#2018-05-18|1290.68
#2018-05-21|1305.66
#2018-05-22|1317.05
#2018-05-23|1295.86
#2018-05-24|1297.97
#2018-05-25|1310.38
#2018-05-28|1310.96
#2018-05-29|1287.53
#2018-05-30|1286.37
#2018-05-31|1284.84
#2018-06-01|1290.18
#2018-06-04|1296.86
#2018-06-05|1282.66
#2018-06-06|1292.88
#2018-06-07|1275.16
#2018-06-08|1264.23
#2018-06-11|1275.22
#2018-06-12|1272.89
#2018-06-13|1282.47
#2018-06-14|1283.71
#2018-06-15|1268.79
#2018-06-18|1260.13
#2018-06-19|1253.30
#2018-06-20|1261.62
#2018-06-21|1262.86
#2018-06-22|1276.87
#2018-06-25|1240.86
#2018-06-26|1222.35
#2018-06-27|1225.25
#2018-06-28|1212.26
#2018-06-29|1226.54
#2018-07-02|1208.20
#2018-07-03|1218.77
#2018-07-04|1212.22
#2018-07-05|1218.42
#2018-07-06|1227.79
#2018-07-09|1237.30
#2018-07-10|1233.47
#2018-07-11|1226.27
#2018-07-12|1244.05
#2018-07-13|1246.20
#2018-07-16|1253.66
#2018-07-17|1255.09
#2018-07-18|1255.19
#2018-07-19|1246.40
#2018-07-20|1250.27
#2018-07-23|1233.55
#2018-07-24|1230.27
#2018-07-25|1220.98
#2018-07-26|1220.64
#2018-07-27|1232.36
#2018-07-30|1236.14
#2018-07-31|1248.87
#2018-08-01|1233.93
#2018-08-02|1210.55
#2018-08-03|1210.03
#2018-08-06|1205.79
#2018-08-07|1211.94
#2018-08-08|1216.22
#2018-08-09|1217.89
#2018-08-10|1192.01
#2018-08-13|1186.90
#2018-08-14|1184.40
#2018-08-15|1169.40
#2018-08-16|1191.38
#2018-08-17|1194.08
#2018-08-20|1206.25
#2018-08-21|1211.10
#2018-08-22|1214.65
#2018-08-23|1213.77
#2018-08-24|1222.52
#2018-08-27|1230.90
#2018-08-28|1237.66
#2018-08-29|1239.32
#2018-08-30|1226.76
#2018-08-31|1224.90
#2018-09-03|1225.12
#2018-09-04|1214.32
#2018-09-05|1214.98
#2018-09-06|1203.99
#2018-09-07|1196.93
#2018-09-10|1199.55
#2018-09-11|1193.76
#2018-09-12|1209.00
#2018-09-13|1210.06
#2018-09-14|1218.89
#2018-09-17|1230.89
#2018-09-18|1234.84
#2018-09-19|1234.78
#2018-09-20|1242.43
#2018-09-21|1243.14
#2018-09-24|1238.99
#2018-09-25|1233.80
#2018-09-26|1239.64
#2018-09-27|1226.57
#2018-09-28|1221.99
#2018-10-01|1201.22
#2018-10-02|1184.78
#2018-10-03|1182.45
#2018-10-04|1162.64
#2018-10-05|1151.96
#2018-10-08|1149.31
#2018-10-09|1145.55
#2018-10-10|1129.00
#2018-10-11|1119.82
#2018-10-12|1122.29
#2018-10-15|1122.35
#2018-10-16|1161.55
#2018-10-17|1140.69
#2018-10-18|1136.71
#2018-10-19|1115.45
#2018-10-22|1107.11
#2018-10-23|1097.90
#2018-10-24|1094.75
#2018-10-25|1107.40
#2018-10-26|1102.33
#2018-10-29|1112.08
#2018-10-30|1099.46
#2018-10-31|1110.37
#2018-11-01|1149.25
#2018-11-02|1155.92
#2018-11-05|1147.91
#2018-11-06|1143.17
#2018-11-07|1161.89
#2018-11-08|1158.96
#2018-11-09|1159.45
#2018-11-12|1135.62
#2018-11-13|1162.17
#2018-11-14|1170.78
#2018-11-15|1141.80
#2018-11-16|1146.59
#2018-11-19|1146.92
#2018-11-20|1140.62
#2018-11-21|1160.91
#2018-11-22|1166.63
#2018-11-23|1175.83
#2018-11-26|1182.69
#2018-11-27|1166.98
#2018-11-28|1157.60
#2018-11-29|1163.62
#2018-11-30|1154.37
#2018-12-03|1160.25
#2018-12-04|1137.83
#2018-12-05|1137.94
#2018-12-06|1112.95
#2018-12-07|1116.99
#2018-12-10|1081.87
#2018-12-11|1093.77
#2018-12-12|1114.21
#2018-12-13|1111.27
#2018-12-14|1108.76
#2018-12-17|1096.10
#2018-12-18|1097.13
#2018-12-19|1105.27
#2018-12-20|1080.50
#2018-12-21|1080.08
#2018-12-24|1077.43
#2018-12-25|1077.37
#2018-12-26|1074.63
#2018-12-27|1063.73
#2018-12-28|1089.66
#2018-12-31|1100.41
#2019-01-01|1100.41
#2019-01-02|1084.14
#2019-01-03|1068.82
#2019-01-04|1095.13
#2019-01-07|1110.74
#2019-01-08|1119.55
#2019-01-09|1127.40
#2019-01-10|1129.70
#2019-01-11|1133.34
#2019-01-14|1129.14
#2019-01-15|1114.68
#2019-01-16|1117.32
#2019-01-17|1122.92
#2019-01-18|1134.41
#2019-01-21|1139.80
#2019-01-22|1151.93
#2019-01-23|1161.76
#2019-01-24|1155.66
#2019-01-25|1159.47
#2019-01-28|1157.49
#2019-01-29|1166.15
#2019-01-30|1178.41
#2019-01-31|1176.67
#2019-02-01|1180.02
#2019-02-04|1181.79
#2019-02-05|1193.35
#2019-02-06|1197.50
#2019-02-07|1188.24
#2019-02-08|1175.50
#2019-02-11|1179.47
#2019-02-12|1172.72
#2019-02-13|1191.10
#2019-02-14|1177.96
#2019-02-15|1186.84
#2019-02-18|1185.88
#2019-02-19|1195.16
#2019-02-20|1210.73
#2019-02-21|1208.84
#2019-02-22|1207.88
#2019-02-25|1210.90
#2019-02-26|1220.46
#2019-02-27|1203.86
#2019-02-28|1196.89
#2019-03-01|1211.98
#2019-03-04|1196.11
#2019-03-05|1199.69
#2019-03-06|1197.32
#2019-03-07|1176.84
#2019-03-08|1155.80
#2019-03-11|1164.01
#2019-03-12|1168.33
#2019-03-13|1180.58
#2019-03-14|1186.94
#2019-03-15|1199.40
#2019-03-18|1193.20
#2019-03-19|1198.93
#2019-03-20|1181.63
#2019-03-21|1174.77
#2019-03-22|1158.88
#2019-03-25|1158.19
#2019-03-26|1150.27
#2019-03-27|1152.21
#2019-03-28|1147.04
#2019-03-29|1153.53
#2019-04-01|1153.82
#2019-04-02|1155.65
#2019-04-03|1181.30
#2019-04-04|1177.37
#2019-04-05|1177.80
#2019-04-08|1170.15
#2019-04-09|1163.66
#2019-04-10|1167.11
#2019-04-11|1187.85
#2019-04-12|1194.78
#2019-04-15|1195.57
#2019-04-16|1197.35
#2019-04-17|1204.53
#2019-04-18|1202.78
#2019-04-19|1202.60
#2019-04-22|1200.77
#2019-04-23|1188.30
#2019-04-24|1183.25
#2019-04-25|1184.49
#2019-04-26|1193.17
#2019-04-29|1188.24
#2019-04-30|1180.63
#2019-05-01|1192.28
#2019-05-02|1176.00
#2019-05-03|1173.14
#2019-05-06|1168.96
#2019-05-07|1149.84
#2019-05-08|1138.40
#2019-05-09|1124.51
#2019-05-10|1125.01
#2019-05-13|1113.65
#2019-05-14|1118.38
#2019-05-15|1121.80
#2019-05-16|1120.34
#2019-05-17|1127.06
#2019-05-20|1111.13
#2019-05-21|1114.66
#2019-05-22|1099.52
#2019-05-23|1103.58
#2019-05-24|1105.26
#2019-05-27|1103.98
#2019-05-28|1108.09
#2019-05-29|1085.78
#2019-05-30|1094.03
#2019-05-31|1085.89
#2019-06-03|1087.43
#2019-06-04|1099.18
#2019-06-05|1110.36
#2019-06-06|1115.42
#2019-06-07|1131.88
#2019-06-10|1133.57
#2019-06-11|1133.61
#2019-06-12|1131.35
#2019-06-13|1134.82
#2019-06-14|1131.29
#2019-06-17|1111.19
#2019-06-18|1111.17
#2019-06-19|1110.70
#2019-06-20|1101.38
#2019-06-21|1095.58
#2019-06-24|1103.10
#2019-06-25|1099.00
#2019-06-26|1102.14
#2019-06-27|1105.28
#2019-06-28|1126.10
#2019-07-01|1129.16
#2019-07-02|1131.30
#2019-07-03|1150.10
#2019-07-04|1156.94
#2019-07-05|1145.22
#2019-07-08|1136.68
#2019-07-09|1125.98
#2019-07-10|1125.39
#2019-07-11|1128.76
#2019-07-12|1137.39
#2019-07-15|1142.94
#2019-07-16|1148.50
#2019-07-17|1143.42
#2019-07-18|1139.17
#2019-07-19|1143.67
#2019-07-22|1143.86
#2019-07-23|1142.18
#2019-07-24|1146.76
#2019-07-25|1151.10
#2019-07-26|1145.96
#2019-07-29|1145.04
#2019-07-30|1123.09
#2019-07-31|1130.98
#2019-08-01|1125.41
#2019-08-02|1104.48
#2019-08-05|1085.71
#2019-08-06|1081.39
#2019-08-07|1100.35
#2019-08-08|1108.31
#2019-08-09|1100.29
#2019-08-12|1098.85
#2019-08-13|1090.10
#2019-08-14|1067.11
#2019-08-15|1056.62
#2019-08-16|1067.54
#2019-08-19|1083.58
#2019-08-20|1076.62
#2019-08-21|1086.48
#2019-08-22|1087.34
#2019-08-23|1086.60
#2019-08-26|1087.40
#2019-08-27|1098.84
#2019-08-28|1091.28
#2019-08-29|1099.44
#2019-08-30|1099.14
#2019-09-02|1102.70
#2019-09-03|1101.48
#2019-09-04|1118.63
#2019-09-05|1121.97
#2019-09-06|1123.91
#2019-09-09|1114.69
#2019-09-10|1121.07
#2019-09-11|1136.91
#2019-09-12|1126.08
#2019-09-13|1142.31
#2019-09-16|1124.36
#2019-09-17|1133.83
#2019-09-18|1133.70
#2019-09-19|1140.61
#2019-09-20|1138.26
#2019-09-23|1136.06
#2019-09-24|1150.71
#2019-09-25|1135.12
#2019-09-26|1129.10
#2019-09-27|1143.02
#2019-09-30|1142.32
#2019-10-01|1133.28
#2019-10-02|1114.16
#2019-10-03|1110.04
#2019-10-04|1115.65
#2019-10-07|1129.55
#2019-10-08|1104.36
#2019-10-09|1114.16
#2019-10-10|1123.24
#2019-10-11|1170.96
#2019-10-14|1158.15
#2019-10-15|1174.52
#2019-10-16|1172.89
#2019-10-17|1180.60
#2019-10-18|1175.79
#2019-10-21|1195.77
#2019-10-22|1179.54
#2019-10-23|1184.15
#2019-10-24|1188.59
#2019-10-25|1190.22
#2019-10-28|1195.75
#2019-10-29|1203.91
#2019-10-30|1198.03
#2019-10-31|1212.42
#2019-11-01|1224.86
#2019-11-04|1226.78
#2019-11-05|1223.61
#2019-11-06|1230.18
#2019-11-07|1245.25
#2019-11-08|1235.30
#2019-11-11|1241.97
#2019-11-12|1244.28
#2019-11-13|1241.80
#2019-11-14|1236.38
#2019-11-15|1250.76
#2019-11-18|1253.46
#2019-11-19|1263.20
#2019-11-20|1247.29
#2019-11-21|1246.43
#2019-11-22|1254.29
#2019-11-25|1273.30
#2019-11-26|1252.53
#2019-11-27|1251.48
#2019-11-28|1254.16
#2019-11-29|1252.72
#2019-12-02|1241.52
#2019-12-03|1223.28
#2019-12-04|1242.31
#2019-12-05|1242.85
#2019-12-06|1254.34
#2019-12-09|1247.38
#2019-12-10|1240.63
#2019-12-11|1247.30
#2019-12-12|1251.82
#2019-12-13|1301.24
#2019-12-16|1319.00
#2019-12-17|1299.58
#2019-12-18|1293.83
#2019-12-19|1290.10
#2019-12-20|1297.22
#2019-12-23|1293.47
#2019-12-24|1303.01
#2019-12-25|1302.99
#2019-12-26|1305.73
#2019-12-27|1313.60
#2019-12-30|1313.39
#2019-12-31|1319.52
#2020-01-01|1319.52
#2020-01-02|1331.35
#2020-01-03|1303.13
#2020-01-06|1289.40
#2020-01-07|1291.74
#2020-01-08|1297.26
#2020-01-09|1302.07
#2020-01-10|1317.81
#2020-01-13|1309.65
#2020-01-14|1316.29
#2020-01-15|1317.44
#2020-01-16|1312.86
#2020-01-17|1314.42
#2020-01-20|1301.38
#2020-01-21|1297.21
#2020-01-22|1294.33
#2020-01-23|1266.29
#2020-01-24|1271.21
#2020-01-27|1235.78
#2020-01-28|1245.75
#2020-01-29|1251.43
#2020-01-30|1238.65
#2020-01-31|1235.97
#2020-02-03|1242.28
#2020-02-04|1260.75
#2020-02-05|1274.14
#2020-02-06|1277.20
#2020-02-07|1264.78
#2020-02-10|1261.20
#2020-02-11|1285.83
#2020-02-12|1303.25
#2020-02-13|1292.23
#2020-02-14|1285.80
#2020-02-17|1286.12
#2020-02-18|1286.46
#2020-02-19|1292.03
#2020-02-20|1285.24
#2020-02-21|1285.66
#2020-02-24|1198.70
#2020-02-25|1177.53
#2020-02-26|1154.33
#2020-02-27|1101.62
#2020-02-28|1061.04
#2020-03-02|1041.04
#2020-03-03|1065.43
#2020-03-04|1046.09
#2020-03-05|1017.68
#2020-03-06|1009.41
#2020-03-09| 954.64
#2020-03-10| 936.13
#2020-03-11| 894.34
#2020-03-12| 765.81
#2020-03-13| 754.93
#2020-03-16| 677.42
#2020-03-17| 632.44
#2020-03-18| 578.78
#2020-03-19| 584.14
#2020-03-20| 637.67
#2020-03-23| 594.35
#2020-03-24| 665.65
#2020-03-25| 694.76
#2020-03-26| 754.50
#2020-03-27| 711.74
#2020-03-30| 703.47
#2020-03-31| 730.98
#2020-04-01| 682.20
#2020-04-02| 653.23
#2020-04-03| 642.86
#2020-04-06| 697.51
#2020-04-07| 749.15
#2020-04-08| 767.46
#2020-04-09| 802.90
#2020-04-10| 802.96
#2020-04-13| 803.40
#2020-04-14| 774.07
#2020-04-15| 738.03
#2020-04-16| 736.33
#2020-04-17| 786.03
#2020-04-20| 778.94
#2020-04-21| 753.52
#2020-04-22| 758.18
#2020-04-23| 767.90
#2020-04-24| 743.47
#2020-04-27| 780.01
#2020-04-28| 784.54
#2020-04-29| 830.94
#2020-04-30| 810.43
#2020-05-01| 793.54
#2020-05-04| 752.81
#2020-05-05| 765.57
#2020-05-06| 749.79
#2020-05-07| 751.14
#2020-05-08| 764.34
#2020-05-11| 746.23
#2020-05-12| 740.24
#2020-05-13| 703.71
#2020-05-14| 692.24
#2020-05-15| 691.42
#2020-05-18| 745.84
#2020-05-19| 747.90
#2020-05-20| 753.20
#2020-05-21| 750.84
#2020-05-22| 750.06
#2020-05-25| 760.17
#2020-05-26| 819.82
#2020-05-27| 828.60
#2020-05-28| 845.23
#2020-05-29| 807.75
#2020-06-01| 838.39
#2020-06-02| 862.71
#2020-06-03| 903.16
#2020-06-04| 906.45
#2020-06-05| 950.20
#2020-06-08| 945.88
#2020-06-09| 919.49
#2020-06-10| 892.36
#2020-06-11| 838.67
#2020-06-12| 837.15
#2020-06-15| 824.87
#2020-06-16| 839.51
#2020-06-17| 833.03
#2020-06-18| 842.31
#2020-06-19| 847.08
#2020-06-22| 841.32
#2020-06-23| 846.33
#2020-06-24| 800.17
#2020-06-25| 783.02
#2020-06-26| 778.95
#2020-06-29| 786.14
#2020-06-30| 782.06
#2020-07-01| 795.61
#2020-07-02| 814.22
#2020-07-03| 816.75
#2020-07-06| 832.87
#2020-07-07| 822.82
#2020-07-08| 809.45
#2020-07-09| 796.54
#2020-07-10| 810.36
#2020-07-13| 827.23
#2020-07-14| 809.06
#2020-07-15| 864.31
#2020-07-16| 847.32
#2020-07-17| 834.91
#2020-07-20| 829.00
#2020-07-21| 839.53
#2020-07-22| 832.94
#2020-07-23| 824.78
#2020-07-24| 816.36
#2020-07-27| 797.98
#2020-07-28| 808.40
#2020-07-29| 809.62
#2020-07-30| 803.88
#2020-07-31| 787.02
#2020-08-03| 798.89
#2020-08-04| 815.67
#2020-08-05| 854.21
#2020-08-06| 852.90
#2020-08-07| 850.91
#2020-08-10| 862.06
#2020-08-11| 905.26
#2020-08-12| 898.88
#2020-08-13| 897.18
#2020-08-14| 874.49
#2020-08-17| 857.09
#2020-08-18| 860.95
#2020-08-19| 866.14
#2020-08-20| 848.84
#2020-08-21| 867.79
#2020-08-24| 873.18
#2020-08-25| 887.41
#2020-08-26| 897.96
#2020-08-27| 916.21
#2020-08-28| 927.51
#2020-08-31| 920.34
#2020-09-01| 900.52
#2020-09-02| 897.93
#2020-09-03| 906.90
#2020-09-04| 903.09
#2020-09-07| 905.85
#2020-09-08| 886.60
#2020-09-09| 881.77
#2020-09-10| 891.34
#2020-09-11| 876.70
#2020-09-14| 887.56
#2020-09-15| 890.53
#2020-09-16| 898.22
#2020-09-17| 898.28
#2020-09-18| 867.81
#2020-09-21| 816.34
#2020-09-22| 803.58
#2020-09-23| 816.95
#2020-09-24| 806.46
#2020-09-25| 824.40
#2020-09-28| 845.34
#2020-09-29| 839.85
#2020-09-30| 840.42
#2020-10-01| 840.79
#2020-10-02| 839.94
#2020-10-05| 862.55
#2020-10-06| 891.83
#2020-10-07| 898.53
#2020-10-08| 909.50
#2020-10-09| 925.40
#2020-10-12| 920.85
#2020-10-13| 904.95
#2020-10-14| 905.32
#2020-10-15| 881.11
#2020-10-16| 886.14
#2020-10-19| 898.20
#2020-10-20| 913.57
#2020-10-21| 893.70
#2020-10-22| 908.47
#2020-10-23| 918.91
#2020-10-26| 885.36
#2020-10-27| 868.04
#2020-10-28| 835.33
#2020-10-29| 843.89
#2020-10-30| 853.60
#2020-11-02| 859.09
#2020-11-03| 885.77
#2020-11-04| 909.47
#2020-11-05| 926.37
#2020-11-06| 926.16
#2020-11-09|1007.10
#2020-11-10|1010.03
#2020-11-11|1017.94
#2020-11-12|1014.34
#2020-11-13|1011.29
#2020-11-16|1042.91
#2020-11-17|1035.29
#2020-11-18|1047.74
#2020-11-19|1027.97
#2020-11-20|1037.18
#2020-11-23|1042.70
#2020-11-24|1072.32
#2020-11-25|1078.37
#2020-11-26|1079.69
#2020-11-27|1083.95
#2020-11-30|1066.52
#2020-12-01|1093.54
#2020-12-02|1095.70
#2020-12-03|1142.14
#2020-12-04|1157.27
#2020-12-07|1146.77
#2020-12-08|1131.41
#2020-12-09|1132.28
#2020-12-10|1121.00
#2020-12-11|1107.66
#2020-12-14|1122.23
#2020-12-15|1130.27
#2020-12-16|1145.40
#2020-12-17|1156.63
#2020-12-18|1139.53
#2020-12-21|1099.29
#2020-12-22|1104.45
#2020-12-23|1149.41
#2020-12-24|1148.55
#2020-12-25|1148.50
#2020-12-28|1154.74
#2020-12-29|1177.72
#2020-12-30|1185.22
#2020-12-31|1172.51
#2021-01-01|1172.51
#2021-01-04|1156.37
#2021-01-05|1157.48
#2021-01-06|1192.97
#2021-01-07|1176.98
#2021-01-08|1188.30
#2021-01-11|1160.30
#2021-01-12|1178.29
#2021-01-13|1161.29
#2021-01-14|1185.06
#2021-01-15|1175.38
#2021-01-18|1163.57
#2021-01-19|1158.88
#2021-01-20|1167.73
#2021-01-21|1168.50
#2021-01-22|1147.29
#2021-01-25|1116.17
#2021-01-26|1120.09
#2021-01-27|1093.39
#2021-01-28|1112.17
#2021-01-29|1093.96
#2021-02-01|1106.61
#2021-02-02|1137.16
#2021-02-03|1145.17
#2021-02-04|1154.46
#2021-02-05|1179.44
#2021-02-08|1184.73
#2021-02-09|1175.17
#2021-02-10|1172.42
#2021-02-11|1186.60
#2021-02-12|1192.78
#2021-02-15|1226.46
#2021-02-16|1234.35
#2021-02-17|1212.56
#2021-02-18|1204.06
#2021-02-19|1236.08
#2021-02-22|1291.16
#2021-02-23|1287.23
#2021-02-24|1302.32
#2021-02-25|1294.43
#2021-02-26|1271.16
#2021-03-01|1302.24
#2021-03-02|1296.62
#2021-03-03|1336.03
#2021-03-04|1323.44
#2021-03-05|1253.29
#2021-03-08|1279.47
#2021-03-09|1304.88
#2021-03-10|1292.90
#2021-03-11|1329.26
#2021-03-12|1318.69
#2021-03-15|1345.13
#2021-03-16|1355.51
#2021-03-17|1349.58
#2021-03-18|1355.92
#2021-03-19|1336.04
#2021-03-22|1318.96
#2021-03-23|1291.16
#2021-03-24|1307.98
#2021-03-25|1298.96
#2021-03-26|1318.04
#2021-03-29|1294.16
#2021-03-30|1310.46
#2021-03-31|1305.69
#2021-04-01|1322.18
#2021-04-02|1322.18
#2021-04-05|1327.57
#2021-04-06|1352.98
#2021-04-07|1353.63
#2021-04-08|1345.50
#2021-04-09|1336.23
#2021-04-12|1319.87
#2021-04-13|1331.44
#2021-04-14|1356.98
#2021-04-15|1356.08
#2021-04-16|1366.55
#2021-04-19|1373.12
#2021-04-20|1323.26
#2021-04-21|1330.44
#2021-04-22|1346.52
#2021-04-23|1358.88
#2021-04-26|1389.28
#2021-04-27|1425.29
#2021-04-28|1423.07
#2021-04-29|1417.01
#2021-04-30|1402.92
#2021-05-03|1410.01
#2021-05-04|1371.57
#2021-05-05|1393.15
#2021-05-06|1384.93
#2021-05-07|1426.00
#2021-05-10|1409.03
#2021-05-11|1330.76
#2021-05-12|1316.86
#2021-05-13|1307.45
#2021-05-14|1336.10
#2021-05-17|1305.45
#2021-05-18|1330.10
#2021-05-19|1298.22
#2021-05-20|1317.69
#2021-05-21|1322.53
#2021-05-24|1345.19
#2021-05-25|1355.81
#2021-05-26|1365.29
#2021-05-27|1379.89
#2021-05-28|1374.40
#2021-05-31|1385.29
#2021-06-01|1400.23
#2021-06-02|1399.33
#2021-06-03|1362.30
#2021-06-04|1372.34
#2021-06-07|1379.81
#2021-06-08|1400.51
#2021-06-09|1417.41
#2021-06-10|1394.97
#2021-06-11|1402.60
#2021-06-14|1387.83
#2021-06-15|1362.28
#2021-06-16|1377.46
#2021-06-17|1363.76
#2021-06-18|1336.60
#2021-06-21|1347.93
#2021-06-22|1351.70
#2021-06-23|1341.46
#2021-06-24|1362.13
#2021-06-25|1343.09
#2021-06-28|1283.11
#2021-06-29|1275.39
#2021-06-30|1271.45
#2021-07-01|1296.30
#2021-07-02|1312.00
#2021-07-05|1335.24
#2021-07-06|1322.58
#2021-07-07|1299.75
#2021-07-08|1277.93
#2021-07-09|1295.39
#2021-07-12|1276.83
#2021-07-13|1259.88
#2021-07-14|1246.32
#2021-07-15|1227.41
#2021-07-16|1233.34
#2021-07-19|1184.56
#2021-07-20|1181.85
#2021-07-21|1228.15
#2021-07-22|1257.16
#2021-07-23|1264.73
#2021-07-26|1291.62
#2021-07-27|1292.86
#2021-07-28|1307.96
#2021-07-29|1307.39
#2021-07-30|1272.02
#2021-08-02|1281.67
#2021-08-03|1249.28
#2021-08-04|1260.21
#2021-08-05|1281.28
#2021-08-06|1267.49
#2021-08-09|1261.72
#2021-08-10|1279.48
#2021-08-11|1280.11
#2021-08-12|1266.53
#2021-08-13|1277.72
#2021-08-16|1257.76
#2021-08-17|1235.94
#2021-08-18|1248.92
#2021-08-19|1215.43
#2021-08-20|1216.26
#2021-08-23|1234.61
#2021-08-24|1262.40
#2021-08-25|1280.74
#2021-08-26|1265.87
#2021-08-27|1268.94
#2021-08-30|1262.95
#2021-08-31|1253.24
#2021-09-01|1279.46
#2021-09-02|1290.26
#2021-09-03|1281.03
#2021-09-06|1281.64
#2021-09-07|1279.03
#2021-09-08|1268.53
#2021-09-09|1267.87
#2021-09-10|1256.62
#2021-09-13|1246.96
#2021-09-14|1243.99
#2021-09-15|1226.10
#2021-09-16|1265.08
#2021-09-17|1280.12
#2021-09-20|1268.95
#2021-09-21|1302.12
#2021-09-22|1318.31
#2021-09-23|1320.93
#2021-09-24|1314.37
#2021-09-27|1319.21
#2021-09-28|1283.05
#2021-09-29|1277.61
#2021-09-30|1250.89
#2021-10-01|1294.30
#2021-10-04|1286.90
#2021-10-05|1283.76
#2021-10-06|1242.53
#2021-10-07|1250.36
#2021-10-08|1246.51
#2021-10-11|1239.80
#2021-10-12|1228.86
#2021-10-13|1236.91
#2021-10-14|1256.03
#2021-10-15|1284.84
#2021-10-18|1264.09
#2021-10-19|1273.93
#2021-10-20|1257.93
#2021-10-21|1260.01
#2021-10-22|1259.03
#2021-10-25|1249.79
#2021-10-26|1273.37
#2021-10-27|1269.45
#2021-10-28|1264.50
#2021-10-29|1254.69
#2021-11-01|1270.94
#2021-11-02|1244.54
#2021-11-03|1255.05
#2021-11-04|1252.17
#2021-11-05|1273.36
#2021-11-08|1264.19
#2021-11-09|1257.41
#2021-11-10|1244.01
#2021-11-11|1227.40
#2021-11-12|1212.43
#2021-11-15|1213.22
#2021-11-16|1199.64
#2021-11-17|1173.25
#2021-11-18|1175.69
#2021-11-19|1153.14
#2021-11-22|1126.24
#2021-11-23|1109.28
#2021-11-24|1095.46
#2021-11-25|1083.57
#2021-11-26| 992.46
#2021-11-29|1003.92
#2021-11-30| 977.23
#2021-12-01|1016.33
#2021-12-02| 993.07
#2021-12-03| 991.83
#2021-12-06|1030.75
#2021-12-07|1043.26
#2021-12-08|1056.39
#2021-12-09|1048.78
#2021-12-10|1042.34
#2021-12-13|1013.07
#2021-12-14|1011.66
#2021-12-15| 996.13
#2021-12-16|1008.85
#2021-12-17|1029.32
#2021-12-20|1019.43
#2021-12-21|1060.29
#2021-12-22|1078.50
#2021-12-23|1093.62
#2021-12-24|1097.01
#2021-12-27|1105.12
#2021-12-28|1102.51
#2021-12-29|1095.54
#2021-12-30|1110.85
#2021-12-31|1110.33
#2022-01-03|1110.70
#2022-01-04|1158.81
#2022-01-05|1171.16
#2022-01-06|1156.12
#2022-01-07|1147.10
#2022-01-10|1143.14
#2022-01-11|1156.64
#2022-01-12|1159.09
#2022-01-13|1178.22
#2022-01-14|1173.82
#2022-01-17|1169.26
#2022-01-18|1145.79
#2022-01-19|1140.87
#2022-01-20|1173.79
#2022-01-21|1140.20
#2022-01-24|1077.23
#2022-01-25|1079.29
#2022-01-26|1118.99
#2022-01-27|1089.96
#2022-01-28|1092.25
#2022-01-31|1104.39
#2022-02-01|1126.72
#2022-02-02|1123.34
#2022-02-03|1108.41
#2022-02-04|1100.28
#2022-02-07|1129.37
#2022-02-08|1143.27
#2022-02-09|1170.29
#2022-02-10|1192.80
#2022-02-11|1183.87
#2022-02-14|1148.67
#2022-02-15|1172.34
#2022-02-16|1172.55
#2022-02-17|1148.24
#2022-02-18|1113.78
#2022-02-21|1092.77
#2022-02-22|1105.21
#2022-02-23|1092.00
#2022-02-24|1027.58
#2022-02-25|1078.27
#2022-02-28|1078.93
#2022-03-01| 991.69
#2022-03-02| 998.71
#2022-03-03| 950.63
#2022-03-04| 893.50
#2022-03-07| 859.35
#2022-03-08| 851.63
#2022-03-09| 938.48
#2022-03-10| 920.81
#2022-03-11| 943.98
#2022-03-14| 943.88
#2022-03-15| 953.73
#2022-03-16| 999.61
#2022-03-17| 999.91
#2022-03-18|1011.91
#2022-03-21| 997.55
#2022-03-22|1005.97
#2022-03-23| 983.10
#2022-03-24| 975.01
#2022-03-25| 977.64
#2022-03-28| 976.09
#2022-03-29|1027.81
#2022-03-30|1006.67
#2022-03-31| 995.13
#2022-04-01| 981.99
#2022-04-04|1000.53
#2022-04-05| 999.56
#2022-04-06| 959.53
#2022-04-07| 955.09
#2022-04-08| 952.07
#2022-04-11| 967.34
#2022-04-12| 961.29
#2022-04-13| 964.03
#2022-04-14| 987.79
#2022-04-15| 987.95
#2022-04-18| 987.09
#2022-04-19| 979.00
#2022-04-20| 986.56
#2022-04-21|1002.02
#2022-04-22| 962.28
#2022-04-25| 945.58
#2022-04-26| 923.31
#2022-04-27| 917.88
#2022-04-28| 942.32
#2022-04-29| 952.97
#2022-05-02| 946.25
#2022-05-03| 962.53
#2022-05-04| 954.54
#2022-05-05| 921.54
#2022-05-06| 910.31
#2022-05-09| 858.75
#2022-05-10| 856.97
#2022-05-11| 884.36
#2022-05-12| 865.25
#2022-05-13| 899.67
#2022-05-16| 896.25
#2022-05-17| 915.76
#2022-05-18| 907.87
#2022-05-19| 902.70
#2022-05-20| 917.20
#2022-05-23| 931.38
#2022-05-24| 905.19
#2022-05-25| 911.10
#2022-05-26| 931.58
#2022-05-27| 951.53
#2022-05-30| 971.38
#2022-05-31| 948.45
#2022-06-01| 921.57
#2022-06-02| 930.46
#2022-06-03| 924.27
#2022-06-06| 928.74
#2022-06-07| 926.00
#2022-06-08| 916.73
#2022-06-09| 907.45
#2022-06-10| 859.16
#2022-06-13| 807.15
#2022-06-14| 797.06
#2022-06-15| 821.61
#2022-06-16| 796.12
#2022-06-17| 802.59
#2022-06-20| 837.12
#2022-06-21| 829.90
#2022-06-22| 826.43
#2022-06-23| 815.46
#2022-06-24| 830.21
#2022-06-27| 838.08
#2022-06-28| 823.41
#2022-06-29| 797.63
#2022-06-30| 781.81
#2022-07-01| 780.97
#2022-07-04| 780.01
#2022-07-05| 751.41
#2022-07-06| 767.98
#2022-07-07| 774.90
#2022-07-08| 778.34
#2022-07-11| 751.34
#2022-07-12| 763.31
#2022-07-13| 754.38
#2022-07-14| 752.27
#2022-07-15| 770.90
#2022-07-18| 795.87
#2022-07-19| 810.73
#2022-07-20| 814.81
#2022-07-21| 796.85
#2022-07-22| 816.46
#2022-07-25| 809.67
#2022-07-26| 793.78
#2022-07-27| 816.34
#2022-07-28| 815.20
#2022-07-29| 825.96
#2022-08-01| 834.31
#2022-08-02| 819.92
#2022-08-03| 827.57
#2022-08-04| 845.96
#2022-08-05| 839.94
#2022-08-08| 857.20
#2022-08-09| 837.22
#2022-08-10| 870.73
#2022-08-11| 871.88
#2022-08-12| 888.32
#2022-08-15| 894.03
#2022-08-16| 895.05
#2022-08-17| 875.87
#2022-08-18| 878.20
#2022-08-19| 842.04
#2022-08-22| 822.37
#2022-08-23| 828.74
#2022-08-24| 830.38
#2022-08-25| 832.78
#2022-08-26| 807.45
#2022-08-29| 799.67
#2022-08-30| 797.19
#2022-08-31| 806.33
#2022-09-01| 772.37
#2022-09-02| 796.12
#2022-09-05| 779.74
#2022-09-06| 786.87
#2022-09-07| 797.91
#2022-09-08| 795.41
#2022-09-09| 814.80
#2022-09-12| 841.02
#2022-09-13| 812.08
#2022-09-14| 803.99
#2022-09-15| 810.20
#2022-09-16| 790.71
#2022-09-19| 786.79
#2022-09-20| 786.47
#2022-09-21| 763.04
#2022-09-22| 736.60
#2022-09-23| 705.17
#2022-09-26| 710.45
#2022-09-27| 718.70
#2022-09-28| 721.93
#2022-09-29| 713.47
#2022-09-30| 722.78
#2022-10-03| 726.60
#2022-10-04| 777.68
#2022-10-05| 761.49
#2022-10-06| 758.20
#2022-10-07| 743.88
#2022-10-10| 733.65
#2022-10-11| 730.18
#2022-10-12| 724.02
#2022-10-13| 750.66
#2022-10-14| 767.50
#2022-10-17| 796.47
#2022-10-18| 801.88
#2022-10-19| 788.56
#2022-10-20| 796.80
#2022-10-21| 782.27
#2022-10-24| 802.03
#2022-10-25| 832.71
#2022-10-26| 850.45
#2022-10-27| 852.49
#2022-10-28| 842.47
#2022-10-31| 852.47
#2022-11-01| 852.79
#2022-11-02| 848.84
#2022-11-03| 831.16
#2022-11-04| 851.55
#2022-11-07| 873.70
#2022-11-08| 887.78
#2022-11-09| 868.45
#2022-11-10| 906.19
#2022-11-11| 916.16
#2022-11-14| 908.98
#2022-11-15| 917.79
#2022-11-16| 897.74
#2022-11-17| 886.35
#2022-11-18| 904.19
#2022-11-21| 893.53
#2022-11-22| 906.40
#2022-11-23| 930.30
#2022-11-24| 941.10
#2022-11-25| 939.63
#2022-11-28| 939.20
#2022-11-29| 934.99
#2022-11-30| 937.15
#2022-12-01| 963.33
#2022-12-02| 963.63
#2022-12-05| 968.40
#2022-12-06| 960.62
#2022-12-07| 955.12
#2022-12-08| 964.86
#2022-12-09| 980.96
#2022-12-12| 976.15
#2022-12-13| 994.80
#2022-12-14| 981.08
#2022-12-15| 963.03
#2022-12-16| 943.79
#2022-12-19| 941.66
#2022-12-20| 940.62
#2022-12-21| 954.36
#2022-12-22| 940.16
#2022-12-23| 937.12
#2022-12-26| 938.18
#2022-12-27| 940.83
#2022-12-28| 931.93
#2022-12-29| 937.09
#2022-12-30| 927.32
#2023-01-02| 936.32
#2023-01-03| 945.75
#2023-01-04| 969.76
#2023-01-05| 968.89
#2023-01-06| 993.44
#2023-01-09|1027.55
#2023-01-10|1020.40
#2023-01-11|1018.38
#2023-01-12|1043.18
#2023-01-13|1052.53
#2023-01-16|1056.37
#2023-01-17|1058.76
#2023-01-18|1075.50
#2023-01-19|1077.19
#2023-01-20|1093.60
#2023-01-23|1097.96
#2023-01-24|1111.58
#2023-01-25|1114.25
#2023-01-26|1108.22
#2023-01-27|1110.15
#2023-01-30|1101.50
#2023-01-31|1089.32
#2023-02-01|1093.00
#2023-02-02|1139.45
#2023-02-03|1131.41
#2023-02-06|1109.73
#2023-02-07|1093.35
#2023-02-08|1100.70
#2023-02-09|1102.67
#2023-02-10|1054.97
#2023-02-13|1074.42
#2023-02-14|1087.48
#2023-02-15|1095.27
#2023-02-16|1098.64
#2023-02-17|1099.71
#2023-02-20|1096.44
#2023-02-21|1099.43
#2023-02-22|1082.50
#2023-02-23|1092.73
#2023-02-24|1060.02
#2023-02-27|1089.17
#2023-02-28|1084.26
#2023-03-01|1086.18
#2023-03-02|1077.94
#2023-03-03|1090.26
#2023-03-06|1118.55
#2023-03-07|1104.81
#2023-03-08|1098.12
#2023-03-09|1088.34
#2023-03-10|1088.38
#2023-03-13|1056.77
#2023-03-14|1077.75
#2023-03-15|1022.00
#2023-03-16|1052.75
#2023-03-17|1036.88
#2023-03-20|1058.02
#2023-03-21|1087.86
#2023-03-22|1087.82
#2023-03-23|1094.62
#2023-03-24|1055.44
#2023-03-27|1069.04
#2023-03-28|1068.71
#2023-03-29|1090.30
#2023-03-30|1116.42
#2023-03-31|1123.07
#2023-04-03|1115.94
#2023-04-04|1127.90
#2023-04-05|1119.20
#2023-04-06|1134.75
#2023-04-07|1134.83
#2023-04-10|1128.68
#2023-04-11|1144.38
#2023-04-12|1128.23
#2023-04-13|1145.93
#2023-04-14|1137.87
#2023-04-17|1147.10
#2023-04-18|1172.56
#2023-04-19|1175.05
#2023-04-20|1169.24
#2023-04-21|1173.39
#2023-04-24|1179.50
#2023-04-25|1175.21
#2023-04-26|1175.49
#2023-04-27|1167.76
#2023-04-28|1180.21
#2023-05-01|1174.79
#2023-05-02|1164.87
#2023-05-03|1168.36
#2023-05-04|1152.37
#2023-05-05|1162.02
#2023-05-08|1168.18
#2023-05-09|1180.67
#2023-05-10|1177.46
#2023-05-11|1179.08
#2023-05-12|1168.49
#2023-05-15|1176.53
#2023-05-16|1186.77
#2023-05-17|1195.15
#2023-05-18|1188.78
#2023-05-19|1190.26
#2023-05-22|1201.54
#2023-05-23|1194.95
#2023-05-24|1165.06
#2023-05-25|1168.26
#2023-05-26|1178.79
#2023-05-29|1177.66
#2023-05-30|1173.97
#2023-05-31|1160.08
#2023-06-01|1174.93
#2023-06-02|1188.84
#2023-06-05|1180.16
#2023-06-06|1176.12
#2023-06-07|1173.26
#2023-06-08|1180.85
#2023-06-09|1185.11
#2023-06-12|1192.10
#2023-06-13|1211.15
#2023-06-14|1206.48
#2023-06-15|1210.06
#2023-06-16|1226.47
#2023-06-19|1210.95
#2023-06-20|1205.53
#2023-06-21|1204.05
#2023-06-22|1199.66
#2023-06-23|1175.21
#2023-06-26|1174.23
#2023-06-27|1191.46
#2023-06-28|1197.36
#2023-06-29|1191.68
#2023-06-30|1206.39
#2023-07-03|1204.23
#2023-07-04|1206.10
#2023-07-05|1195.97
#2023-07-06|1152.75
#2023-07-07|1170.74
#2023-07-10|1186.28
#2023-07-11|1200.67
#2023-07-12|1217.90
#2023-07-13|1234.78
#2023-07-14|1232.29
#2023-07-17|1219.57
#2023-07-18|1217.83
#2023-07-19|1218.07
#2023-07-20|1201.27
#2023-07-21|1201.68
#2023-07-24|1184.66
#2023-07-25|1175.34
#2023-07-26|1187.79
#2023-07-27|1197.53
#2023-07-28|1205.67
#2023-07-31|1211.86
#2023-08-01|1193.34
#2023-08-02|1168.16
#2023-08-03|1159.73
#2023-08-04|1189.81
#2023-08-07|1196.87
#2023-08-08|1185.32
#2023-08-09|1180.95
#2023-08-10|1197.98
#2023-08-11|1175.19
#2023-08-14|1163.77
#2023-08-15|1159.94
#2023-08-16|1151.90
#2023-08-17|1136.82
#2023-08-18|1120.83
#2023-08-21|1127.19
#2023-08-22|1131.63
#2023-08-23|1133.91
#2023-08-24|1125.29
#2023-08-25|1115.07
#2023-08-28|1128.87
#2023-08-29|1143.80
#2023-08-30|1149.67
#2023-08-31|1147.51
#2023-09-01|1146.27
#2023-09-04|1149.11
#2023-09-05|1137.71
#2023-09-06|1124.29
#2023-09-07|1120.01
#2023-09-08|1132.08
#2023-09-11|1134.75
#2023-09-12|1138.39
#2023-09-13|1136.98
#2023-09-14|1139.98
#2023-09-15|1145.83
#2023-09-18|1126.81
#2023-09-19|1123.54
#2023-09-20|1133.55
#2023-09-21|1102.34
#2023-09-22|1095.76
#2023-09-25|1062.96
#2023-09-26|1059.54
#2023-09-27|1054.70
#2023-09-28|1062.72
#2023-09-29|1063.19
#2023-10-02|1050.87
#2023-10-03|1033.99
#2023-10-04|1028.56
#2023-10-05|1046.86
#2023-10-06|1053.79
#2023-10-09|1026.80
#2023-10-10|1066.87
#2023-10-11|1065.16
#2023-10-12|1047.51
#2023-10-13|1019.91
#2023-10-16|1032.39
#2023-10-17|1033.29
#2023-10-18|1013.62
#2023-10-19|1005.92
#2023-10-20| 984.07
#2023-10-23|1002.91
#2023-10-24|1007.56
#2023-10-25| 996.22
#2023-10-26| 987.18
#2023-10-27| 991.43
#2023-10-30| 999.62
#2023-10-31| 991.47
#2023-11-01|1001.49
#2023-11-02|1018.84
#2023-11-03|1046.60
#2023-11-06|1056.33
#2023-11-07|1051.87
#2023-11-08|1064.83
#2023-11-09|1051.93
#2023-11-10|1033.05
#2023-11-13|1047.12
#2023-11-14|1080.85
#2023-11-15|1090.59
#2023-11-16|1079.14
#2023-11-17|1097.11
#2023-11-20|1108.47
#2023-11-21|1101.07
#2023-11-22|1108.00
#2023-11-23|1101.27
#2023-11-24|1104.40
#2023-11-27|1093.01
#2023-11-28|1102.26
#2023-11-29|1102.46
#2023-11-30|1091.70
#2023-12-01|1109.17
#2023-12-04|1109.54
#2023-12-05|1116.76
#2023-12-06|1131.94
#2023-12-07|1130.93
#2023-12-08|1139.60
#2023-12-11|1134.88
#2023-12-12|1144.16
#2023-12-13|1137.46
#2023-12-14|1180.86
#2023-12-15|1177.88
#2023-12-18|1172.83
#2023-12-19|1198.09
#2023-12-20|1203.72
#2023-12-21|1202.84
#2023-12-22|1200.54
#2023-12-25|1198.82
#2023-12-26|1198.88
#2023-12-27|1208.93
#2023-12-28|1204.84
#2023-12-29|1199.91
#2024-01-01|1199.91
#2024-01-02|1186.29
#2024-01-03|1163.76
#2024-01-04|1169.46
#2024-01-05|1170.25
#2024-01-08|1180.35
#2024-01-09|1167.37
#2024-01-10|1164.20
#2024-01-11|1159.65
#2024-01-12|1158.14
#2024-01-15|1167.26
#2024-01-16|1154.11
#2024-01-17|1147.51
#2024-01-18|1193.52
#2024-01-19|1195.90
#2024-01-22|1210.46
#2024-01-23|1205.51
#2024-01-24|1230.32
#2024-01-25|1228.61
#2024-01-26|1241.14
#2024-01-29|1245.32
#2024-01-30|1244.30
#2024-01-31|1248.72
#2024-02-01|1254.12
#2024-02-02|1257.65
#2024-02-05|1248.51
#2024-02-06|1257.20
#2024-02-07|1256.49
#2024-02-08|1263.02
#2024-02-09|1272.63
#2024-02-12|1271.46
#2024-02-13|1247.58
#2024-02-14|1251.28
#2024-02-15|1262.13
#2024-02-16|1267.78
#2024-02-19|1263.86
#2024-02-20|1280.96
#2024-02-21|1274.76
#2024-02-22|1290.99
#2024-02-23|1301.04
#2024-02-26|1300.58
#2024-02-27|1307.31
#2024-02-28|1290.95
#2024-02-29|1284.88
#2024-03-01|1279.86
#2024-03-04|1271.01
#2024-03-05|1267.25
#2024-03-06|1278.85
#2024-03-07|1280.26
#2024-03-08|1282.32
#2024-03-11|1277.43
#2024-03-12|1292.71
#2024-03-13|1296.87
#2024-03-14|1284.11
#2024-03-15|1287.60
#2024-03-18|1278.01
#2024-03-19|1283.55
#2024-03-20|1283.04
#2024-03-21|1297.54
#2024-03-22|1279.59
#2024-03-25|1287.43
#2024-03-26|1293.96
#2024-03-27|1269.97
#2024-03-28|1280.86
#2024-03-29|1280.82
#2024-04-01|1275.31
#2024-04-02|1251.26
#2024-04-03|1267.94
#2024-04-04|1273.64
#2024-04-05|1262.26
#2024-04-08|1279.31
#2024-04-09|1271.92
#2024-04-10|1266.60
#2024-04-11|1241.40
#2024-04-12|1218.79
#2024-04-15|1212.40
#2024-04-16|1199.31
#2024-04-17|1196.84
#2024-04-18|1210.54
#2024-04-19|1211.85
#2024-04-22|1213.34
#2024-04-23|1239.87
#2024-04-24|1226.97
#2024-04-25|1217.62
#2024-04-26|1222.17
#2024-04-29|1232.00
#2024-04-30|1224.70
#2024-05-01|1220.47
#2024-05-02|1224.86
#2024-05-03|1237.21
#2024-05-06|1241.74
#2024-05-07|1240.00
#2024-05-08|1242.78
#2024-05-09|1232.92
#2024-05-10|1238.99
#2024-05-13|1244.46
#2024-05-14|1235.01
#2024-05-15|1248.20
#2024-05-16|1243.00
#2024-05-17|1238.92
#2024-05-20|1241.17
#2024-05-21|1232.70
#2024-05-22|1233.58
#2024-05-23|1225.89
#2024-05-24|1220.74
#2024-05-27|1224.11
#2024-05-28|1199.13
#2024-05-29|1165.39
#2024-05-30|1179.81
#2024-05-31|1187.37
#2024-06-03|1205.68
#2024-06-04|1204.02
#2024-06-05|1208.13
#2024-06-06|1206.56
#2024-06-07|1190.40
#2024-06-10|1175.88
#2024-06-11|1166.70
#2024-06-12|1188.33
#2024-06-13|1161.63
#2024-06-14|1135.19
#2024-06-17|1149.86
#2024-06-18|1157.96
#2024-06-19|1165.10
#2024-06-20|1163.67
#2024-06-21|1160.60
#2024-06-24|1166.91
#2024-06-25|1170.05
#2024-06-26|1149.63
#2024-06-27|1148.34
#2024-06-28|1147.80
#2024-07-01|1146.74
#2024-07-02|1146.94
#2024-07-03|1176.18
#2024-07-04|1182.64
#2024-07-05|1182.48
#2024-07-08|1191.89
#2024-07-09|1189.23
#2024-07-10|1199.82
#2024-07-11|1214.32
#2024-07-12|1220.10
#2024-07-15|1218.63
#2024-07-16|1217.27
#2024-07-17|1219.05
#2024-07-18|1203.24
#2024-07-19|1178.56
#2024-07-22|1138.14
#2024-07-23|1141.42
#2024-07-24|1134.01
#2024-07-25|1131.58
#2024-07-26|1150.15
#2024-07-29|1134.26
#2024-07-30|1135.26
#2024-07-31|1136.36
#2024-08-01|1120.94
#2024-08-02|1098.02
#2024-08-05|1080.51
#2024-08-06|1078.74
#2024-08-07|1087.83
#2024-08-08|1099.68
#2024-08-09|1118.22
#2024-08-12|1112.16
#2024-08-13|1117.30
#2024-08-14|1147.93
#2024-08-15|1154.51
#2024-08-16|1156.84
#2024-08-19|1168.15
#2024-08-20|1171.52
#2024-08-21|1176.59
#2024-08-22|1181.84
#2024-08-23|1197.76
#2024-08-26|1196.95
#2024-08-27|1211.44
#2024-08-28|1201.63
#2024-08-29|1207.84
#2024-08-30|1211.59
#2024-09-02|1214.43
#2024-09-03|1208.63
#2024-09-04|1197.37
#2024-09-05|1209.85
#2024-09-06|1201.65
#2024-09-09|1215.15
#2024-09-10|1210.79
#2024-09-11|1209.14
#2024-09-12|1217.48
#2024-09-13|1230.90
#2024-09-16|1232.26
#2024-09-17|1261.52
#2024-09-18|1259.29
#2024-09-19|1282.14
#2024-09-20|1271.70
#2024-09-23|1269.56
#2024-09-24|1277.93
#2024-09-25|1305.17
#2024-09-26|1315.36
#2024-09-27|1312.15
#2024-09-30|1279.98
#2024-10-01|1259.34
#2024-10-02|1242.71
#2024-10-03|1233.31
#2024-10-04|1249.44
#2024-10-07|1247.68
#2024-10-08|1252.63
#2024-10-09|1257.72
#2024-10-10|1254.51
#2024-10-11|1268.03
#2024-10-14|1245.66
#2024-10-15|1256.58
#2024-10-16|1264.95
#2024-10-17|1271.11
#2024-10-18|1275.25
#2024-10-21|1266.35
#2024-10-22|1273.87
#2024-10-23|1267.53
#2024-10-24|1289.67
#2024-10-25|1281.27
#2024-10-28|1288.46
#2024-10-29|1267.14
#2024-10-30|1281.02
#2024-10-31|1272.59
#2024-11-01|1279.31
#2024-11-04|1275.51
#2024-11-05|1282.70
#2024-11-06|1293.70
#2024-11-07|1312.31
#2024-11-08|1330.83
#2024-11-11|1330.17
#2024-11-12|1311.27
#2024-11-13|1327.27
#2024-11-14|1344.30
#2024-11-15|1336.40
#2024-11-18|1341.62
#2024-11-19|1332.04
#2024-11-20|1316.97
#2024-11-21|1326.40
#2024-11-22|1321.48
#2024-11-25|1348.59
#2024-11-26|1345.39
#2024-11-27|1346.34
#2024-11-28|1345.48
#2024-11-29|1350.80
#2024-12-02|1343.15
#2024-12-03|1362.08
#2024-12-04|1367.74
#2024-12-05|1399.99
#2024-12-06|1396.51
#2024-12-09|1387.41
#2024-12-10|1382.35
#2024-12-11|1389.26
#2024-12-12|1395.62
#2024-12-13|1388.29
#2024-12-16|1384.04
#2024-12-17|1378.43
#2024-12-18|1377.37
#2024-12-19|1344.62
#2024-12-20|1354.60
#2024-12-23|1331.91
#2024-12-24|1332.85
#2024-12-25|1333.47
#2024-12-26|1333.62
#2024-12-27|1341.50
#2024-12-30|1333.86
#2024-12-31|1333.86
#2025-01-01|1333.86
#2025-01-02|1331.37
#2025-01-03|1314.25
#2025-01-06|1328.10
#2025-01-07|1328.13
#2025-01-08|1308.03
#2025-01-09|1301.78
#2025-01-10|1298.31
#2025-01-13|1284.98
#2025-01-14|1314.70
#2025-01-15|1321.42
#2025-01-16|1313.77
#2025-01-17|1319.83
#2025-01-20|1345.54
#2025-01-21|1359.59
#2025-01-22|1364.52
#2025-01-23|1372.73
#2025-01-24|1380.52
#2025-01-27|1378.09
#2025-01-28|1389.71
#2025-01-29|1391.47
#2025-01-30|1401.88
#2025-01-31|1398.61
#2025-02-03|1379.31
#2025-02-04|1378.58
#2025-02-05|1392.50
#2025-02-06|1401.07
#2025-02-07|1400.79
#2025-02-10|1390.59
#2025-02-11|1378.16
#2025-02-12|1396.94
#2025-02-13|1414.60
#2025-02-14|1443.69
#2025-02-17|1446.19
#2025-02-18|1434.06
#2025-02-19|1408.83
#2025-02-20|1401.65
#2025-02-21|1394.19
#2025-02-24|1377.87
#2025-02-25|1365.90
#2025-02-26|1401.37
#2025-02-27|1406.41
#2025-02-28|1408.48
#2025-03-03|1421.00
#2025-03-04|1369.01
#2025-03-05|1417.68
#2025-03-06|1409.34
#2025-03-07|1378.38
#2025-03-10|1354.91
#2025-03-11|1330.51
#2025-03-12|1332.72
#2025-03-13|1320.18
#2025-03-14|1335.19
#2025-03-17|1348.53
#2025-03-18|1351.93
#2025-03-19|1340.25
#2025-03-20|1332.84
#2025-03-21|1299.65
#2025-03-24|1320.89
#2025-03-25|1324.82
#2025-03-26|1307.86
#2025-03-27|1305.48
#2025-03-28|1271.67
#2025-03-31|1223.34
#2025-04-01|1231.55
#2025-04-02|1250.93
#2025-04-03|1197.64
#2025-04-04|1181.32
#2025-04-07|1147.42
#2025-04-08|1200.08
#2025-04-09|1183.81
#2025-04-10|1246.51
#2025-04-11|1250.35
#2025-04-14|1280.70
#2025-04-15|1290.00
#2025-04-16|1290.79
#2025-04-17|1284.39
#2025-04-18|1283.41
#2025-04-21|1297.04
#2025-04-22|1291.06
#2025-04-23|1317.26
#2025-04-24|1310.24
#2025-04-25|1317.88
#2025-04-28|1324.23
#2025-04-29|1328.58
#2025-04-30|1310.96
#2025-05-01|1319.99
#2025-05-02|1365.07
#2025-05-05|1364.96
#2025-05-06|1367.14
#2025-05-07|1363.45
#2025-05-08|1366.43
#2025-05-09|1359.48
#2025-05-12|1393.59
#2025-05-13|1404.56
#2025-05-14|1418.16
#2025-05-15|1412.56
#2025-05-16|1409.53
#2025-05-19|1436.20
#2025-05-20|1439.46
#2025-05-21|1438.70
#2025-05-22|1414.83
#2025-05-23|1414.77
#2025-05-26|1425.06
#2025-05-27|1435.67
#2025-05-28|1430.67
#2025-05-29|1439.11
#2025-05-30|1436.99
#2025-06-02|1441.01
#2025-06-03|1439.86
#2025-06-04|1446.79
#2025-06-05|1442.96
#2025-06-06|1451.04
#2025-06-09|1476.22
#2025-06-10|1488.37
#2025-06-11|1502.60
#2025-06-12|1479.35
#2025-06-13|1445.76
#2025-06-16|1482.66
#2025-06-17|1448.83
#2025-06-18|1452.88
#2025-06-19|1412.70
#2025-06-20|1431.25
#2025-06-23|1425.30
#2025-06-24|1494.97
#2025-06-25|1481.52
#2025-06-26|1491.93
#2025-06-27|1511.49
#2025-06-30|1527.09
#2025-07-01|1537.39
#2025-07-02|1537.94
#2025-07-03|1540.49
#2025-07-04|1529.12
#2025-07-07|1553.99
#2025-07-08|1557.91
#2025-07-09|1564.99
#2025-07-10|1577.68
#2025-07-11|1570.71
#2025-07-14|1568.97
#2025-07-15|1562.14
#2025-07-16|1555.11
#2025-07-17|1581.59
#2025-07-18|1591.50
#2025-07-21|1605.10
#2025-07-22|1605.72
#2025-07-23|1624.43
#2025-07-24|1629.05
#2025-07-25|1626.02
#2025-07-28|1627.60
#2025-07-29|1610.43
#2025-07-30|1613.14
#2025-07-31|1607.45
#2025-08-01|1577.01
#2025-08-04|1595.62
#2025-08-05|1598.85
#2025-08-06|1614.11
#2025-08-07|1645.16
#2025-08-08|1611.19
#2025-08-11|1598.98
#2025-08-12|1623.38
#2025-08-13|1625.89
#2025-08-14|1625.53
#2025-08-15|1648.07
#2025-08-18|1648.28
#2025-08-19|1660.95
#2025-08-20|1639.06
#2025-08-21|1635.13
#2025-08-22|1666.36
#2025-08-25|1659.62
#2025-08-26|1643.82
#2025-08-27|1627.10
#2025-08-28|1644.37
#2025-08-29|1633.39
#2025-09-01|1630.53
#2025-09-02|1591.07
#2025-09-03|1599.67
#2025-09-04|1577.32
#2025-09-05|1595.42
#2025-09-08|1585.02
#2025-09-09|1597.53
#2025-09-10|1577.21
#2025-09-11|1574.52
#2025-09-12|1564.21
#2025-09-15|1572.33
#2025-09-16|1562.23
#2025-09-17|1564.00
#2025-09-18|1552.07
#2025-09-19|1554.12
#2025-09-22|1542.56
#2025-09-23|1566.53
#2025-09-24|1557.88
#2025-09-25|1556.32
#2025-09-26|1575.45
#2025-09-29|1576.52
#2025-09-30|1572.11
#2025-10-01|1569.04
#2025-10-02|1573.13
#2025-10-03|1577.19
#2025-10-06|1573.10
#2025-10-07|1568.86
#2025-10-08|1582.81
#2025-10-09|1583.34
#2025-10-10|1556.86
#2025-10-13|1563.63
#2025-10-14|1559.28
#2025-10-15|1553.74
#2025-10-16|1566.95
#2025-10-17|1551.05
#2025-10-20|1559.81
#2025-10-21|1556.58
#2025-10-22|1575.87
#2025-10-23|1543.28
#2025-10-24|1574.29
#2025-10-27|1573.80
#2025-10-28|1574.13
#2025-10-29|1561.80
#2025-10-30|1565.78
#2025-10-31|1560.58
#2025-11-03|1596.25
#2025-11-04|1572.39
#2025-11-05|1575.99
#2025-11-06|1562.85
#2025-11-07|1538.52
#2025-11-10|1567.67
#2025-11-11|1581.90
#2025-11-12|1592.52
#2025-11-13|1592.09
#2025-11-14|1566.94
#2025-11-17|1546.01
#2025-11-18|1516.73
#2025-11-19|1540.20
#2025-11-20|1535.01
#2025-11-21|1547.16
#2025-11-24|1576.92
#2025-11-25|1607.51
#2025-11-26|1630.33
#2025-11-27|1632.67
#2025-11-28|1624.98
#2025-12-01|1626.78
#2025-12-02|1615.13
#2025-12-03|1624.37
#2025-12-04|1612.81
#2025-12-05|1615.17
#2025-12-08|1616.57
#2025-12-09|1609.78
#2025-12-10|1606.37
#2025-12-11|1652.09
#2025-12-12|1674.35
#2025-12-15|1690.72
#2025-12-16|1696.55
#2025-12-17|1697.84
#2025-12-18|1697.57
#2025-12-19|1699.12
#2025-12-22|1704.96
#2025-12-23|1699.98
#2025-12-24|1700.54
#2025-12-25|1700.56
#2025-12-26|1699.59
#2025-12-29|1690.32
#2025-12-30|1700.62
#2025-12-31|1698.04
#2026-01-01|1698.04
#2026-01-02|1795.06
#2026-01-05|1793.56
#2026-01-06|1805.43
#2026-01-07|1803.79
#2026-01-08|1799.03
#2026-01-09|1778.71
#2026-01-12|1760.22
#2026-01-13|1740.83
#2026-01-14|1716.89
#2026-01-15|1740.76
#2026-01-16|1736.20