Table Data - Nasdaq N America Travel and Leisure Large Mid Cap Net Total Return Index
| Title | Nasdaq N America Travel and Leisure Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA4050LMN |
| 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 2026-03-13 |
| Last Updated | 2026-03-13 10:47 PM CDT |
| Notes | For more information about this series, see: NQNA4050LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 302.84 |
| 2001-04-02 | 301.57 |
| 2001-04-03 | 291.66 |
| 2001-04-04 | 294.86 |
| 2001-04-05 | 300.91 |
| 2001-04-06 | 295.60 |
| 2001-04-09 | 301.27 |
| 2001-04-10 | 308.73 |
| 2001-04-11 | 305.86 |
| 2001-04-12 | 306.12 |
| 2001-04-13 | . |
| 2001-04-16 | 305.31 |
| 2001-04-17 | 306.96 |
| 2001-04-18 | 321.49 |
| 2001-04-19 | 323.68 |
| 2001-04-20 | 316.84 |
| 2001-04-23 | 317.21 |
| 2001-04-24 | 315.65 |
| 2001-04-25 | 316.56 |
| 2001-04-26 | 316.85 |
| 2001-04-27 | 318.27 |
| 2001-04-30 | 322.45 |
| 2001-05-01 | 326.13 |
| 2001-05-02 | 328.47 |
| 2001-05-03 | 323.08 |
| 2001-05-04 | 323.23 |
| 2001-05-07 | 322.59 |
| 2001-05-08 | 320.96 |
| 2001-05-09 | 323.84 |
| 2001-05-10 | 323.04 |
| 2001-05-11 | 323.73 |
| 2001-05-14 | 323.95 |
| 2001-05-15 | 325.44 |
| 2001-05-16 | 329.73 |
| 2001-05-17 | 334.56 |
| 2001-05-18 | 339.96 |
| 2001-05-21 | 343.83 |
| 2001-05-22 | 348.08 |
| 2001-05-23 | 344.80 |
| 2001-05-24 | 346.99 |
| 2001-05-25 | 345.02 |
| 2001-05-28 | . |
| 2001-05-29 | 345.38 |
| 2001-05-30 | 342.36 |
| 2001-05-31 | 342.33 |
| 2001-06-01 | 338.68 |
| 2001-06-04 | 336.55 |
| 2001-06-05 | 338.09 |
| 2001-06-06 | 334.66 |
| 2001-06-07 | 333.81 |
| 2001-06-08 | 332.02 |
| 2001-06-11 | 331.39 |
| 2001-06-12 | 329.41 |
| 2001-06-13 | 330.28 |
| 2001-06-14 | 327.11 |
| 2001-06-15 | 324.51 |
| 2001-06-18 | 325.64 |
| 2001-06-19 | 325.83 |
| 2001-06-20 | 326.20 |
| 2001-06-21 | 333.41 |
| 2001-06-22 | 329.59 |
| 2001-06-25 | 325.99 |
| 2001-06-26 | 324.82 |
| 2001-06-27 | 326.76 |
| 2001-06-28 | 332.02 |
| 2001-06-29 | 334.58 |
| 2001-07-02 | 337.20 |
| 2001-07-03 | 336.12 |
| 2001-07-04 | . |
| 2001-07-05 | 335.86 |
| 2001-07-06 | 324.88 |
| 2001-07-09 | 326.81 |
| 2001-07-10 | 325.72 |
| 2001-07-11 | 326.81 |
| 2001-07-12 | 333.33 |
| 2001-07-13 | 337.11 |
| 2001-07-16 | 337.32 |
| 2001-07-17 | 340.21 |
| 2001-07-18 | 337.21 |
| 2001-07-19 | 340.46 |
| 2001-07-20 | 338.33 |
| 2001-07-23 | 335.26 |
| 2001-07-24 | 333.44 |
| 2001-07-25 | 340.96 |
| 2001-07-26 | 341.27 |
| 2001-07-27 | 337.52 |
| 2001-07-30 | 338.98 |
| 2001-07-31 | 340.46 |
| 2001-08-01 | 341.17 |
| 2001-08-02 | 340.33 |
| 2001-08-03 | 338.57 |
| 2001-08-06 | 334.94 |
| 2001-08-07 | 333.71 |
| 2001-08-08 | 330.17 |
| 2001-08-09 | 328.28 |
| 2001-08-10 | 329.27 |
| 2001-08-13 | 328.88 |
| 2001-08-14 | 328.12 |
| 2001-08-15 | 327.98 |
| 2001-08-16 | 331.77 |
| 2001-08-17 | 330.41 |
| 2001-08-20 | 333.28 |
| 2001-08-21 | 332.59 |
| 2001-08-22 | 333.71 |
| 2001-08-23 | 338.33 |
| 2001-08-24 | 341.02 |
| 2001-08-27 | 338.77 |
| 2001-08-28 | 333.39 |
| 2001-08-29 | 330.62 |
| 2001-08-30 | 327.17 |
| 2001-08-31 | 327.64 |
| 2001-09-03 | . |
| 2001-09-04 | 329.31 |
| 2001-09-05 | 327.33 |
| 2001-09-06 | 320.86 |
| 2001-09-07 | 312.37 |
| 2001-09-10 | 308.60 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 255.55 |
| 2001-09-18 | 252.41 |
| 2001-09-19 | 247.41 |
| 2001-09-20 | 236.92 |
| 2001-09-21 | 237.12 |
| 2001-09-24 | 242.71 |
| 2001-09-25 | 246.56 |
| 2001-09-26 | 246.85 |
| 2001-09-27 | 248.90 |
| 2001-09-28 | 256.35 |
| 2001-10-01 | 253.20 |
| 2001-10-02 | 256.99 |
| 2001-10-03 | 269.77 |
| 2001-10-04 | 269.25 |
| 2001-10-05 | 270.90 |
| 2001-10-08 | 263.56 |
| 2001-10-09 | 260.68 |
| 2001-10-10 | 268.92 |
| 2001-10-11 | 279.43 |
| 2001-10-12 | 275.07 |
| 2001-10-15 | 273.15 |
| 2001-10-16 | 275.63 |
| 2001-10-17 | 269.65 |
| 2001-10-18 | 269.25 |
| 2001-10-19 | 267.10 |
| 2001-10-22 | 270.57 |
| 2001-10-23 | 269.54 |
| 2001-10-24 | 269.12 |
| 2001-10-25 | 273.31 |
| 2001-10-26 | 275.45 |
| 2001-10-29 | 267.27 |
| 2001-10-30 | 261.36 |
| 2001-10-31 | 263.57 |
| 2001-11-01 | 268.80 |
| 2001-11-02 | 272.58 |
| 2001-11-05 | 277.04 |
| 2001-11-06 | 280.13 |
| 2001-11-07 | 281.21 |
| 2001-11-08 | 280.87 |
| 2001-11-09 | 280.73 |
| 2001-11-12 | 277.67 |
| 2001-11-13 | 286.64 |
| 2001-11-14 | 290.42 |
| 2001-11-15 | 298.10 |
| 2001-11-16 | 297.01 |
| 2001-11-19 | 298.47 |
| 2001-11-20 | 293.55 |
| 2001-11-21 | 292.77 |
| 2001-11-22 | . |
| 2001-11-23 | 295.45 |
| 2001-11-26 | 296.99 |
| 2001-11-27 | 295.18 |
| 2001-11-28 | 292.18 |
| 2001-11-29 | 293.53 |
| 2001-11-30 | 296.81 |
| 2001-12-03 | 296.72 |
| 2001-12-04 | 301.10 |
| 2001-12-05 | 310.46 |
| 2001-12-06 | 312.80 |
| 2001-12-07 | 310.80 |
| 2001-12-10 | 308.30 |
| 2001-12-11 | 307.16 |
| 2001-12-12 | 304.83 |
| 2001-12-13 | 303.02 |
| 2001-12-14 | 309.76 |
| 2001-12-17 | 307.67 |
| 2001-12-18 | 312.08 |
| 2001-12-19 | 310.59 |
| 2001-12-20 | 307.62 |
| 2001-12-21 | 311.57 |
| 2001-12-24 | 309.47 |
| 2001-12-25 | . |
| 2001-12-26 | 312.37 |
| 2001-12-27 | 316.55 |
| 2001-12-28 | 317.74 |
| 2001-12-31 | 314.83 |
| 2002-01-01 | . |
| 2002-01-02 | 312.34 |
| 2002-01-03 | 316.68 |
| 2002-01-04 | 323.41 |
| 2002-01-07 | 323.98 |
| 2002-01-08 | 322.79 |
| 2002-01-09 | 319.19 |
| 2002-01-10 | 320.84 |
| 2002-01-11 | 315.99 |
| 2002-01-14 | 312.37 |
| 2002-01-15 | 314.80 |
| 2002-01-16 | 313.19 |
| 2002-01-17 | 318.42 |
| 2002-01-18 | 316.88 |
| 2002-01-21 | . |
| 2002-01-22 | 316.25 |
| 2002-01-23 | 320.91 |
| 2002-01-24 | 319.09 |
| 2002-01-25 | 316.56 |
| 2002-01-28 | 319.27 |
| 2002-01-29 | 313.72 |
| 2002-01-30 | 316.69 |
| 2002-01-31 | 325.18 |
| 2002-02-01 | 318.59 |
| 2002-02-04 | 313.82 |
| 2002-02-05 | 315.59 |
| 2002-02-06 | 312.08 |
| 2002-02-07 | 312.52 |
| 2002-02-08 | 314.67 |
| 2002-02-11 | 316.45 |
| 2002-02-12 | 312.31 |
| 2002-02-13 | 317.43 |
| 2002-02-14 | 319.42 |
| 2002-02-15 | 316.71 |
| 2002-02-18 | . |
| 2002-02-19 | 312.92 |
| 2002-02-20 | 320.44 |
| 2002-02-21 | 316.57 |
| 2002-02-22 | 318.53 |
| 2002-02-25 | 321.95 |
| 2002-02-26 | 324.45 |
| 2002-02-27 | 328.60 |
| 2002-02-28 | 328.34 |
| 2002-03-01 | 333.68 |
| 2002-03-04 | 341.26 |
| 2002-03-05 | 341.01 |
| 2002-03-06 | 345.04 |
| 2002-03-07 | 341.66 |
| 2002-03-08 | 343.74 |
| 2002-03-11 | 342.44 |
| 2002-03-12 | 341.00 |
| 2002-03-13 | 337.87 |
| 2002-03-14 | 340.14 |
| 2002-03-15 | 346.88 |
| 2002-03-18 | 347.41 |
| 2002-03-19 | 349.32 |
| 2002-03-20 | 348.64 |
| 2002-03-21 | 347.67 |
| 2002-03-22 | 345.78 |
| 2002-03-25 | 337.83 |
| 2002-03-26 | 342.10 |
| 2002-03-27 | 345.03 |
| 2002-03-28 | 346.04 |
| 2002-03-29 | . |
| 2002-04-01 | 341.11 |
| 2002-04-02 | 337.60 |
| 2002-04-03 | 335.33 |
| 2002-04-04 | 339.09 |
| 2002-04-05 | 341.27 |
| 2002-04-08 | 342.51 |
| 2002-04-09 | 345.78 |
| 2002-04-10 | 349.61 |
| 2002-04-11 | 346.51 |
| 2002-04-12 | 348.58 |
| 2002-04-15 | 346.31 |
| 2002-04-16 | 347.82 |
| 2002-04-17 | 347.52 |
| 2002-04-18 | 350.00 |
| 2002-04-19 | 349.81 |
| 2002-04-22 | 347.58 |
| 2002-04-23 | 350.72 |
| 2002-04-24 | 354.25 |
| 2002-04-25 | 354.20 |
| 2002-04-26 | 350.25 |
| 2002-04-29 | 346.55 |
| 2002-04-30 | 349.17 |
| 2002-05-01 | 351.22 |
| 2002-05-02 | 351.83 |
| 2002-05-03 | 349.58 |
| 2002-05-06 | 344.23 |
| 2002-05-07 | 343.12 |
| 2002-05-08 | 344.04 |
| 2002-05-09 | 340.21 |
| 2002-05-10 | 336.02 |
| 2002-05-13 | 342.70 |
| 2002-05-14 | 346.79 |
| 2002-05-15 | 349.88 |
| 2002-05-16 | 349.50 |
| 2002-05-17 | 348.90 |
| 2002-05-20 | 345.11 |
| 2002-05-21 | 342.85 |
| 2002-05-22 | 340.79 |
| 2002-05-23 | 342.35 |
| 2002-05-24 | 339.92 |
| 2002-05-27 | . |
| 2002-05-28 | 337.36 |
| 2002-05-29 | 339.16 |
| 2002-05-30 | 335.84 |
| 2002-05-31 | 341.48 |
| 2002-06-03 | 332.02 |
| 2002-06-04 | 328.73 |
| 2002-06-05 | 334.99 |
| 2002-06-06 | 333.15 |
| 2002-06-07 | 335.43 |
| 2002-06-10 | 338.61 |
| 2002-06-11 | 333.62 |
| 2002-06-12 | 329.26 |
| 2002-06-13 | 326.24 |
| 2002-06-14 | 320.44 |
| 2002-06-17 | 330.12 |
| 2002-06-18 | 330.18 |
| 2002-06-19 | 329.25 |
| 2002-06-20 | 327.83 |
| 2002-06-21 | 325.34 |
| 2002-06-24 | 322.79 |
| 2002-06-25 | 317.84 |
| 2002-06-26 | 313.81 |
| 2002-06-27 | 316.06 |
| 2002-06-28 | 317.25 |
| 2002-07-01 | 309.61 |
| 2002-07-02 | 301.44 |
| 2002-07-03 | 300.93 |
| 2002-07-04 | . |
| 2002-07-05 | 310.62 |
| 2002-07-08 | 309.38 |
| 2002-07-09 | 302.76 |
| 2002-07-10 | 296.80 |
| 2002-07-11 | 293.94 |
| 2002-07-12 | 293.03 |
| 2002-07-15 | 288.32 |
| 2002-07-16 | 284.12 |
| 2002-07-17 | 283.58 |
| 2002-07-18 | 275.19 |
| 2002-07-19 | 267.56 |
| 2002-07-22 | 258.97 |
| 2002-07-23 | 255.84 |
| 2002-07-24 | 268.47 |
| 2002-07-25 | 260.61 |
| 2002-07-26 | 266.08 |
| 2002-07-29 | 283.64 |
| 2002-07-30 | 283.77 |
| 2002-07-31 | 284.30 |
| 2002-08-01 | 276.40 |
| 2002-08-02 | 263.46 |
| 2002-08-05 | 259.95 |
| 2002-08-06 | 265.95 |
| 2002-08-07 | 268.08 |
| 2002-08-08 | 271.91 |
| 2002-08-09 | 272.69 |
| 2002-08-12 | 272.35 |
| 2002-08-13 | 265.96 |
| 2002-08-14 | 269.51 |
| 2002-08-15 | 283.25 |
| 2002-08-16 | 282.22 |
| 2002-08-19 | 289.27 |
| 2002-08-20 | 285.03 |
| 2002-08-21 | 288.24 |
| 2002-08-22 | 293.11 |
| 2002-08-23 | 290.63 |
| 2002-08-26 | 289.85 |
| 2002-08-27 | 286.16 |
| 2002-08-28 | 282.37 |
| 2002-08-29 | 283.08 |
| 2002-08-30 | 280.62 |
| 2002-09-02 | . |
| 2002-09-03 | 271.54 |
| 2002-09-04 | 275.66 |
| 2002-09-05 | 271.37 |
| 2002-09-06 | 274.79 |
| 2002-09-09 | 275.66 |
| 2002-09-10 | 277.04 |
| 2002-09-11 | 274.93 |
| 2002-09-12 | 267.87 |
| 2002-09-13 | 268.32 |
| 2002-09-16 | 271.54 |
| 2002-09-17 | 259.94 |
| 2002-09-18 | 258.04 |
| 2002-09-19 | 251.03 |
| 2002-09-20 | 254.19 |
| 2002-09-23 | 253.21 |
| 2002-09-24 | 246.75 |
| 2002-09-25 | 250.65 |
| 2002-09-26 | 256.60 |
| 2002-09-27 | 251.99 |
| 2002-09-30 | 247.22 |
| 2002-10-01 | 254.12 |
| 2002-10-02 | 247.91 |
| 2002-10-03 | 246.37 |
| 2002-10-04 | 242.95 |
| 2002-10-07 | 235.42 |
| 2002-10-08 | 240.46 |
| 2002-10-09 | 229.77 |
| 2002-10-10 | 231.91 |
| 2002-10-11 | 242.24 |
| 2002-10-14 | 242.05 |
| 2002-10-15 | 250.39 |
| 2002-10-16 | 243.89 |
| 2002-10-17 | 249.74 |
| 2002-10-18 | 248.76 |
| 2002-10-21 | 259.39 |
| 2002-10-22 | 259.55 |
| 2002-10-23 | 262.13 |
| 2002-10-24 | 256.47 |
| 2002-10-25 | 262.74 |
| 2002-10-28 | 257.26 |
| 2002-10-29 | 257.55 |
| 2002-10-30 | 256.03 |
| 2002-10-31 | 253.04 |
| 2002-11-01 | 257.20 |
| 2002-11-04 | 261.29 |
| 2002-11-05 | 263.48 |
| 2002-11-06 | 266.25 |
| 2002-11-07 | 262.80 |
| 2002-11-08 | 257.79 |
| 2002-11-11 | 252.24 |
| 2002-11-12 | 254.43 |
| 2002-11-13 | 253.69 |
| 2002-11-14 | 256.51 |
| 2002-11-15 | 258.74 |
| 2002-11-18 | 258.98 |
| 2002-11-19 | 257.09 |
| 2002-11-20 | 258.84 |
| 2002-11-21 | 265.88 |
| 2002-11-22 | 265.62 |
| 2002-11-25 | 265.79 |
| 2002-11-26 | 262.00 |
| 2002-11-27 | 268.64 |
| 2002-11-28 | . |
| 2002-11-29 | 267.77 |
| 2002-12-02 | 266.27 |
| 2002-12-03 | 259.74 |
| 2002-12-04 | 261.22 |
| 2002-12-05 | 260.01 |
| 2002-12-06 | 260.32 |
| 2002-12-09 | 254.11 |
| 2002-12-10 | 255.38 |
| 2002-12-11 | 254.46 |
| 2002-12-12 | 257.10 |
| 2002-12-13 | 250.95 |
| 2002-12-16 | 254.00 |
| 2002-12-17 | 248.78 |
| 2002-12-18 | 249.39 |
| 2002-12-19 | 244.60 |
| 2002-12-20 | 247.96 |
| 2002-12-23 | 246.21 |
| 2002-12-24 | 245.63 |
| 2002-12-25 | . |
| 2002-12-26 | 246.78 |
| 2002-12-27 | 242.72 |
| 2002-12-30 | 243.65 |
| 2002-12-31 | 245.20 |
| 2003-01-01 | . |
| 2003-01-02 | 252.66 |
| 2003-01-03 | 251.84 |
| 2003-01-06 | 253.93 |
| 2003-01-07 | 252.53 |
| 2003-01-08 | 248.42 |
| 2003-01-09 | 250.90 |
| 2003-01-10 | 252.02 |
| 2003-01-13 | 251.89 |
| 2003-01-14 | 252.24 |
| 2003-01-15 | 249.87 |
| 2003-01-16 | 248.23 |
| 2003-01-17 | 246.29 |
| 2003-01-20 | . |
| 2003-01-21 | 240.95 |
| 2003-01-22 | 238.91 |
| 2003-01-23 | 239.88 |
| 2003-01-24 | 239.71 |
| 2003-01-27 | 236.21 |
| 2003-01-28 | 236.46 |
| 2003-01-29 | 238.29 |
| 2003-01-30 | 234.42 |
| 2003-01-31 | 235.82 |
| 2003-02-03 | 236.13 |
| 2003-02-04 | 231.64 |
| 2003-02-05 | 229.22 |
| 2003-02-06 | 227.59 |
| 2003-02-07 | 225.15 |
| 2003-02-10 | 228.03 |
| 2003-02-11 | 229.75 |
| 2003-02-12 | 226.24 |
| 2003-02-13 | 221.64 |
| 2003-02-14 | 226.62 |
| 2003-02-17 | . |
| 2003-02-18 | 228.18 |
| 2003-02-19 | 225.93 |
| 2003-02-20 | 224.41 |
| 2003-02-21 | 229.48 |
| 2003-02-24 | 223.54 |
| 2003-02-25 | 224.74 |
| 2003-02-26 | 221.97 |
| 2003-02-27 | 226.60 |
| 2003-02-28 | 229.53 |
| 2003-03-03 | 227.41 |
| 2003-03-04 | 223.82 |
| 2003-03-05 | 224.08 |
| 2003-03-06 | 222.26 |
| 2003-03-07 | 228.12 |
| 2003-03-10 | 222.18 |
| 2003-03-11 | 219.61 |
| 2003-03-12 | 220.40 |
| 2003-03-13 | 230.54 |
| 2003-03-14 | 233.56 |
| 2003-03-17 | 242.63 |
| 2003-03-18 | 245.45 |
| 2003-03-19 | 247.61 |
| 2003-03-20 | 250.64 |
| 2003-03-21 | 261.07 |
| 2003-03-24 | 246.55 |
| 2003-03-25 | 250.58 |
| 2003-03-26 | 249.05 |
| 2003-03-27 | 248.96 |
| 2003-03-28 | 248.67 |
| 2003-03-31 | 244.90 |
| 2003-04-01 | 241.15 |
| 2003-04-02 | 250.69 |
| 2003-04-03 | 248.17 |
| 2003-04-04 | 248.59 |
| 2003-04-07 | 255.57 |
| 2003-04-08 | 254.46 |
| 2003-04-09 | 251.50 |
| 2003-04-10 | 251.26 |
| 2003-04-11 | 251.51 |
| 2003-04-14 | 256.05 |
| 2003-04-15 | 259.52 |
| 2003-04-16 | 254.21 |
| 2003-04-17 | 259.06 |
| 2003-04-18 | . |
| 2003-04-21 | 258.81 |
| 2003-04-22 | 262.64 |
| 2003-04-23 | 261.16 |
| 2003-04-24 | 261.31 |
| 2003-04-25 | 255.76 |
| 2003-04-28 | 264.48 |
| 2003-04-29 | 268.43 |
| 2003-04-30 | 266.86 |
| 2003-05-01 | 266.27 |
| 2003-05-02 | 272.35 |
| 2003-05-05 | 271.72 |
| 2003-05-06 | 276.48 |
| 2003-05-07 | 274.29 |
| 2003-05-08 | 271.42 |
| 2003-05-09 | 273.77 |
| 2003-05-12 | 279.35 |
| 2003-05-13 | 279.10 |
| 2003-05-14 | 278.55 |
| 2003-05-15 | 281.92 |
| 2003-05-16 | 281.80 |
| 2003-05-19 | 274.94 |
| 2003-05-20 | 270.11 |
| 2003-05-21 | 270.05 |
| 2003-05-22 | 273.97 |
| 2003-05-23 | 276.08 |
| 2003-05-26 | . |
| 2003-05-27 | 280.75 |
| 2003-05-28 | 283.80 |
| 2003-05-29 | 283.78 |
| 2003-05-30 | 289.29 |
| 2003-06-02 | 290.03 |
| 2003-06-03 | 289.38 |
| 2003-06-04 | 293.98 |
| 2003-06-05 | 297.26 |
| 2003-06-06 | 301.21 |
| 2003-06-09 | 297.17 |
| 2003-06-10 | 299.93 |
| 2003-06-11 | 303.76 |
| 2003-06-12 | 304.79 |
| 2003-06-13 | 304.26 |
| 2003-06-16 | 310.39 |
| 2003-06-17 | 310.78 |
| 2003-06-18 | 309.28 |
| 2003-06-19 | 305.13 |
| 2003-06-20 | 306.96 |
| 2003-06-23 | 306.00 |
| 2003-06-24 | 307.38 |
| 2003-06-25 | 305.55 |
| 2003-06-26 | 309.91 |
| 2003-06-27 | 310.01 |
| 2003-06-30 | 310.15 |
| 2003-07-01 | 311.11 |
| 2003-07-02 | 316.15 |
| 2003-07-03 | 314.25 |
| 2003-07-04 | . |
| 2003-07-07 | 319.27 |
| 2003-07-08 | 321.57 |
| 2003-07-09 | 321.58 |
| 2003-07-10 | 317.06 |
| 2003-07-11 | 318.92 |
| 2003-07-14 | 317.55 |
| 2003-07-15 | 313.36 |
| 2003-07-16 | 312.33 |
| 2003-07-17 | 305.50 |
| 2003-07-18 | 309.71 |
| 2003-07-21 | 307.07 |
| 2003-07-22 | 310.62 |
| 2003-07-23 | 309.86 |
| 2003-07-24 | 309.09 |
| 2003-07-25 | 314.42 |
| 2003-07-28 | 316.25 |
| 2003-07-29 | 317.41 |
| 2003-07-30 | 315.87 |
| 2003-07-31 | 319.52 |
| 2003-08-01 | 317.32 |
| 2003-08-04 | 316.22 |
| 2003-08-05 | 310.52 |
| 2003-08-06 | 309.00 |
| 2003-08-07 | 311.27 |
| 2003-08-08 | 316.99 |
| 2003-08-11 | 316.04 |
| 2003-08-12 | 318.57 |
| 2003-08-13 | 316.80 |
| 2003-08-14 | 319.05 |
| 2003-08-15 | 318.40 |
| 2003-08-18 | 320.83 |
| 2003-08-19 | 322.61 |
| 2003-08-20 | 323.92 |
| 2003-08-21 | 324.02 |
| 2003-08-22 | 320.12 |
| 2003-08-25 | 319.58 |
| 2003-08-26 | 319.38 |
| 2003-08-27 | 319.94 |
| 2003-08-28 | 321.97 |
| 2003-08-29 | 324.88 |
| 2003-09-01 | . |
| 2003-09-02 | 327.44 |
| 2003-09-03 | 329.76 |
| 2003-09-04 | 331.83 |
| 2003-09-05 | 331.91 |
| 2003-09-08 | 332.27 |
| 2003-09-09 | 330.04 |
| 2003-09-10 | 325.76 |
| 2003-09-11 | 330.07 |
| 2003-09-12 | 332.13 |
| 2003-09-15 | 332.87 |
| 2003-09-16 | 337.16 |
| 2003-09-17 | 336.69 |
| 2003-09-18 | 341.14 |
| 2003-09-19 | 340.83 |
| 2003-09-22 | 337.14 |
| 2003-09-23 | 343.92 |
| 2003-09-24 | 339.98 |
| 2003-09-25 | 333.46 |
| 2003-09-26 | 330.35 |
| 2003-09-29 | 332.62 |
| 2003-09-30 | 330.65 |
| 2003-10-01 | 338.26 |
| 2003-10-02 | 338.51 |
| 2003-10-03 | 340.50 |
| 2003-10-06 | 341.89 |
| 2003-10-07 | 345.71 |
| 2003-10-08 | 343.45 |
| 2003-10-09 | 346.43 |
| 2003-10-10 | 344.22 |
| 2003-10-13 | 350.15 |
| 2003-10-14 | 349.46 |
| 2003-10-15 | 346.58 |
| 2003-10-16 | 347.96 |
| 2003-10-17 | 345.55 |
| 2003-10-20 | 348.02 |
| 2003-10-21 | 346.10 |
| 2003-10-22 | 343.95 |
| 2003-10-23 | 344.86 |
| 2003-10-24 | 343.28 |
| 2003-10-27 | 346.00 |
| 2003-10-28 | 350.84 |
| 2003-10-29 | 351.91 |
| 2003-10-30 | 353.54 |
| 2003-10-31 | 353.42 |
| 2003-11-03 | 355.21 |
| 2003-11-04 | 355.08 |
| 2003-11-05 | 357.04 |
| 2003-11-06 | 359.68 |
| 2003-11-07 | 361.13 |
| 2003-11-10 | 358.79 |
| 2003-11-11 | 358.60 |
| 2003-11-12 | 364.81 |
| 2003-11-13 | 365.31 |
| 2003-11-14 | 360.54 |
| 2003-11-17 | 355.14 |
| 2003-11-18 | 350.82 |
| 2003-11-19 | 349.49 |
| 2003-11-20 | 347.94 |
| 2003-11-21 | 350.20 |
| 2003-11-24 | 357.86 |
| 2003-11-25 | 360.41 |
| 2003-11-26 | 362.14 |
| 2003-11-27 | . |
| 2003-11-28 | 364.40 |
| 2003-12-01 | 369.70 |
| 2003-12-02 | 366.25 |
| 2003-12-03 | 365.54 |
| 2003-12-04 | 362.37 |
| 2003-12-05 | 355.70 |
| 2003-12-08 | 357.11 |
| 2003-12-09 | 354.75 |
| 2003-12-10 | 353.65 |
| 2003-12-11 | 358.82 |
| 2003-12-12 | 357.56 |
| 2003-12-15 | 356.29 |
| 2003-12-16 | 354.72 |
| 2003-12-17 | 353.03 |
| 2003-12-18 | 359.23 |
| 2003-12-19 | 358.75 |
| 2003-12-22 | 362.40 |
| 2003-12-23 | 363.54 |
| 2003-12-24 | 357.56 |
| 2003-12-25 | . |
| 2003-12-26 | 358.10 |
| 2003-12-29 | 362.93 |
| 2003-12-30 | 364.33 |
| 2003-12-31 | 365.00 |
| 2004-01-01 | . |
| 2004-01-02 | 362.39 |
| 2004-01-05 | 366.57 |
| 2004-01-06 | 370.20 |
| 2004-01-07 | 369.52 |
| 2004-01-08 | 368.78 |
| 2004-01-09 | 365.08 |
| 2004-01-12 | 366.53 |
| 2004-01-13 | 363.50 |
| 2004-01-14 | 368.66 |
| 2004-01-15 | 370.38 |
| 2004-01-16 | 372.59 |
| 2004-01-19 | . |
| 2004-01-20 | 371.61 |
| 2004-01-21 | 374.99 |
| 2004-01-22 | 377.22 |
| 2004-01-23 | 376.74 |
| 2004-01-26 | 378.29 |
| 2004-01-27 | 376.99 |
| 2004-01-28 | 369.06 |
| 2004-01-29 | 372.98 |
| 2004-01-30 | 374.30 |
| 2004-02-02 | 374.89 |
| 2004-02-03 | 374.24 |
| 2004-02-04 | 372.34 |
| 2004-02-05 | 373.89 |
| 2004-02-06 | 379.33 |
| 2004-02-09 | 379.01 |
| 2004-02-10 | 379.36 |
| 2004-02-11 | 382.81 |
| 2004-02-12 | 382.05 |
| 2004-02-13 | 380.82 |
| 2004-02-16 | . |
| 2004-02-17 | 385.95 |
| 2004-02-18 | 384.40 |
| 2004-02-19 | 383.78 |
| 2004-02-20 | 382.29 |
| 2004-02-23 | 381.97 |
| 2004-02-24 | 382.87 |
| 2004-02-25 | 386.42 |
| 2004-02-26 | 389.80 |
| 2004-02-27 | 390.68 |
| 2004-03-01 | 397.30 |
| 2004-03-02 | 396.38 |
| 2004-03-03 | 398.95 |
| 2004-03-04 | 401.65 |
| 2004-03-05 | 406.58 |
| 2004-03-08 | 402.75 |
| 2004-03-09 | 399.06 |
| 2004-03-10 | 394.47 |
| 2004-03-11 | 388.33 |
| 2004-03-12 | 392.76 |
| 2004-03-15 | 383.94 |
| 2004-03-16 | 386.66 |
| 2004-03-17 | 391.82 |
| 2004-03-18 | 388.04 |
| 2004-03-19 | 386.28 |
| 2004-03-22 | 382.77 |
| 2004-03-23 | 383.70 |
| 2004-03-24 | 387.12 |
| 2004-03-25 | 394.13 |
| 2004-03-26 | 394.08 |
| 2004-03-29 | 400.22 |
| 2004-03-30 | 401.40 |
| 2004-03-31 | 402.77 |
| 2004-04-01 | 407.21 |
| 2004-04-02 | 411.84 |
| 2004-04-05 | 417.21 |
| 2004-04-06 | 415.98 |
| 2004-04-07 | 413.04 |
| 2004-04-08 | 410.34 |
| 2004-04-09 | . |
| 2004-04-12 | 411.42 |
| 2004-04-13 | 404.21 |
| 2004-04-14 | 401.41 |
| 2004-04-15 | 398.14 |
| 2004-04-16 | 403.88 |
| 2004-04-19 | 403.33 |
| 2004-04-20 | 397.92 |
| 2004-04-21 | 400.66 |
| 2004-04-22 | 409.86 |
| 2004-04-23 | 405.39 |
| 2004-04-26 | 401.63 |
| 2004-04-27 | 401.43 |
| 2004-04-28 | 398.59 |
| 2004-04-29 | 394.00 |
| 2004-04-30 | 392.14 |
| 2004-05-03 | 396.72 |
| 2004-05-04 | 394.21 |
| 2004-05-05 | 396.98 |
| 2004-05-06 | 393.67 |
| 2004-05-07 | 381.61 |
| 2004-05-10 | 375.59 |
| 2004-05-11 | 379.26 |
| 2004-05-12 | 377.20 |
| 2004-05-13 | 375.46 |
| 2004-05-14 | 377.20 |
| 2004-05-17 | 372.26 |
| 2004-05-18 | 377.12 |
| 2004-05-19 | 375.46 |
| 2004-05-20 | 375.35 |
| 2004-05-21 | 380.20 |
| 2004-05-24 | 381.23 |
| 2004-05-25 | 386.28 |
| 2004-05-26 | 386.99 |
| 2004-05-27 | 388.32 |
| 2004-05-28 | 390.27 |
| 2004-05-31 | . |
| 2004-06-01 | 389.52 |
| 2004-06-02 | 392.64 |
| 2004-06-03 | 389.52 |
| 2004-06-04 | 393.75 |
| 2004-06-07 | 399.88 |
| 2004-06-08 | 402.82 |
| 2004-06-09 | 399.35 |
| 2004-06-10 | 397.91 |
| 2004-06-11 | . |
| 2004-06-14 | 394.77 |
| 2004-06-15 | 395.93 |
| 2004-06-16 | 396.68 |
| 2004-06-17 | 397.95 |
| 2004-06-18 | 399.88 |
| 2004-06-21 | 397.79 |
| 2004-06-22 | 397.92 |
| 2004-06-23 | 401.27 |
| 2004-06-24 | 400.74 |
| 2004-06-25 | 402.76 |
| 2004-06-28 | 401.82 |
| 2004-06-29 | 401.58 |
| 2004-06-30 | 401.54 |
| 2004-07-01 | 401.93 |
| 2004-07-02 | 400.50 |
| 2004-07-05 | . |
| 2004-07-06 | 397.80 |
| 2004-07-07 | 399.71 |
| 2004-07-08 | 395.96 |
| 2004-07-09 | 396.48 |
| 2004-07-12 | 398.60 |
| 2004-07-13 | 398.08 |
| 2004-07-14 | 401.01 |
| 2004-07-15 | 400.69 |
| 2004-07-16 | 397.45 |
| 2004-07-19 | 395.75 |
| 2004-07-20 | 399.69 |
| 2004-07-21 | 394.35 |
| 2004-07-22 | 390.88 |
| 2004-07-23 | 387.15 |
| 2004-07-26 | 386.60 |
| 2004-07-27 | 392.05 |
| 2004-07-28 | 390.52 |
| 2004-07-29 | 392.17 |
| 2004-07-30 | 391.96 |
| 2004-08-02 | 391.24 |
| 2004-08-03 | 385.84 |
| 2004-08-04 | 382.89 |
| 2004-08-05 | 378.07 |
| 2004-08-06 | 371.11 |
| 2004-08-09 | 369.33 |
| 2004-08-10 | 375.47 |
| 2004-08-11 | 371.38 |
| 2004-08-12 | 366.46 |
| 2004-08-13 | 365.97 |
| 2004-08-16 | 369.97 |
| 2004-08-17 | 374.13 |
| 2004-08-18 | 376.99 |
| 2004-08-19 | 375.58 |
| 2004-08-20 | 379.57 |
| 2004-08-23 | 378.48 |
| 2004-08-24 | 380.88 |
| 2004-08-25 | 382.83 |
| 2004-08-26 | 383.03 |
| 2004-08-27 | 381.36 |
| 2004-08-30 | 379.51 |
| 2004-08-31 | 381.87 |
| 2004-09-01 | 383.99 |
| 2004-09-02 | 388.11 |
| 2004-09-03 | 388.43 |
| 2004-09-06 | . |
| 2004-09-07 | 389.92 |
| 2004-09-08 | 389.91 |
| 2004-09-09 | 389.41 |
| 2004-09-10 | 389.64 |
| 2004-09-13 | 390.97 |
| 2004-09-14 | 393.79 |
| 2004-09-15 | 391.94 |
| 2004-09-16 | 395.72 |
| 2004-09-17 | 397.95 |
| 2004-09-20 | 395.09 |
| 2004-09-21 | 398.47 |
| 2004-09-22 | 392.68 |
| 2004-09-23 | 392.01 |
| 2004-09-24 | 395.28 |
| 2004-09-27 | 392.12 |
| 2004-09-28 | 394.15 |
| 2004-09-29 | 396.57 |
| 2004-09-30 | 398.22 |
| 2004-10-01 | 403.08 |
| 2004-10-04 | 405.57 |
| 2004-10-05 | 404.41 |
| 2004-10-06 | 406.32 |
| 2004-10-07 | 403.02 |
| 2004-10-08 | 401.65 |
| 2004-10-11 | 400.51 |
| 2004-10-12 | 399.32 |
| 2004-10-13 | 403.99 |
| 2004-10-14 | 404.46 |
| 2004-10-15 | 407.48 |
| 2004-10-18 | 410.67 |
| 2004-10-19 | 409.05 |
| 2004-10-20 | 406.55 |
| 2004-10-21 | 405.57 |
| 2004-10-22 | 402.74 |
| 2004-10-25 | 403.05 |
| 2004-10-26 | 408.31 |
| 2004-10-27 | 412.49 |
| 2004-10-28 | 413.70 |
| 2004-10-29 | 413.36 |
| 2004-11-01 | 415.42 |
| 2004-11-02 | 417.55 |
| 2004-11-03 | 420.60 |
| 2004-11-04 | 429.98 |
| 2004-11-05 | 433.29 |
| 2004-11-08 | 432.31 |
| 2004-11-09 | 431.85 |
| 2004-11-10 | 433.65 |
| 2004-11-11 | 436.28 |
| 2004-11-12 | 438.39 |
| 2004-11-15 | 438.24 |
| 2004-11-16 | 433.35 |
| 2004-11-17 | 434.44 |
| 2004-11-18 | 434.17 |
| 2004-11-19 | 427.83 |
| 2004-11-22 | 431.13 |
| 2004-11-23 | 435.40 |
| 2004-11-24 | 440.32 |
| 2004-11-25 | . |
| 2004-11-26 | 440.26 |
| 2004-11-29 | 440.93 |
| 2004-11-30 | 440.91 |
| 2004-12-01 | 449.95 |
| 2004-12-02 | 449.95 |
| 2004-12-03 | 450.27 |
| 2004-12-06 | 449.77 |
| 2004-12-07 | 445.82 |
| 2004-12-08 | 447.73 |
| 2004-12-09 | 449.86 |
| 2004-12-10 | 449.03 |
| 2004-12-13 | 453.59 |
| 2004-12-14 | 455.64 |
| 2004-12-15 | 457.25 |
| 2004-12-16 | 457.38 |
| 2004-12-17 | 457.70 |
| 2004-12-20 | 456.44 |
| 2004-12-21 | 458.71 |
| 2004-12-22 | 462.80 |
| 2004-12-23 | 461.42 |
| 2004-12-24 | . |
| 2004-12-27 | 460.69 |
| 2004-12-28 | 467.41 |
| 2004-12-29 | 467.76 |
| 2004-12-30 | 467.91 |
| 2004-12-31 | 466.79 |
| 2005-01-03 | 461.48 |
| 2005-01-04 | 457.86 |
| 2005-01-05 | 456.15 |
| 2005-01-06 | 458.54 |
| 2005-01-07 | 457.25 |
| 2005-01-10 | 454.33 |
| 2005-01-11 | 450.31 |
| 2005-01-12 | 450.13 |
| 2005-01-13 | 447.21 |
| 2005-01-14 | 451.25 |
| 2005-01-17 | . |
| 2005-01-18 | 457.64 |
| 2005-01-19 | 455.28 |
| 2005-01-20 | 448.20 |
| 2005-01-21 | 444.51 |
| 2005-01-24 | 442.43 |
| 2005-01-25 | 445.29 |
| 2005-01-26 | 449.19 |
| 2005-01-27 | 449.86 |
#2005-01-28| 450.33
#2005-01-31| 454.84
#2005-02-01| 453.94
#2005-02-02| 453.72
#2005-02-03| 451.05
#2005-02-04| 456.18
#2005-02-07| 459.79
#2005-02-08| 456.85
#2005-02-09| 451.55
#2005-02-10| 451.53
#2005-02-11| 454.70
#2005-02-14| 455.89
#2005-02-15| 459.84
#2005-02-16| 456.11
#2005-02-17| 451.97
#2005-02-18| 451.30
#2005-02-21| .
#2005-02-22| 444.05
#2005-02-23| 445.08
#2005-02-24| 448.60
#2005-02-25| 453.33
#2005-02-28| 451.91
#2005-03-01| 456.15
#2005-03-02| 457.58
#2005-03-03| 458.44
#2005-03-04| 463.44
#2005-03-07| 467.41
#2005-03-08| 463.14
#2005-03-09| 455.73
#2005-03-10| 454.83
#2005-03-11| 454.36
#2005-03-14| 456.78
#2005-03-15| 457.08
#2005-03-16| 452.22
#2005-03-17| 450.18
#2005-03-18| 450.85
#2005-03-21| 446.76
#2005-03-22| 443.44
#2005-03-23| 442.81
#2005-03-24| 444.74
#2005-03-25| .
#2005-03-28| 445.77
#2005-03-29| 441.87
#2005-03-30| 449.06
#2005-03-31| 445.82
#2005-04-01| 442.08
#2005-04-04| 441.89
#2005-04-05| 445.55
#2005-04-06| 446.89
#2005-04-07| 450.41
#2005-04-08| 445.38
#2005-04-11| 443.11
#2005-04-12| 446.80
#2005-04-13| 444.87
#2005-04-14| 440.17
#2005-04-15| 432.58
#2005-04-18| 431.36
#2005-04-19| 432.36
#2005-04-20| 425.19
#2005-04-21| 430.92
#2005-04-22| 427.19
#2005-04-25| 432.40
#2005-04-26| 431.18
#2005-04-27| 429.53
#2005-04-28| 425.44
#2005-04-29| 427.08
#2005-05-02| 428.50
#2005-05-03| 429.25
#2005-05-04| 437.87
#2005-05-05| 437.86
#2005-05-06| 435.92
#2005-05-09| 439.19
#2005-05-10| 434.76
#2005-05-11| 435.99
#2005-05-12| 432.82
#2005-05-13| 431.06
#2005-05-16| 436.60
#2005-05-17| 439.42
#2005-05-18| 451.05
#2005-05-19| 453.80
#2005-05-20| 452.79
#2005-05-23| 455.93
#2005-05-24| 453.62
#2005-05-25| 451.52
#2005-05-26| 457.95
#2005-05-27| 457.57
#2005-05-30| .
#2005-05-31| 456.97
#2005-06-01| 460.05
#2005-06-02| 464.60
#2005-06-03| 461.29
#2005-06-06| 461.20
#2005-06-07| 458.85
#2005-06-08| 456.55
#2005-06-09| 459.98
#2005-06-10| 458.44
#2005-06-13| 455.14
#2005-06-14| 458.06
#2005-06-15| 456.72
#2005-06-16| 461.34
#2005-06-17| 461.82
#2005-06-20| 461.83
#2005-06-21| 460.33
#2005-06-22| 460.60
#2005-06-23| 453.97
#2005-06-24| 450.64
#2005-06-27| 447.80
#2005-06-28| 454.02
#2005-06-29| 452.37
#2005-06-30| 450.98
#2005-07-01| 451.49
#2005-07-04| .
#2005-07-05| 454.11
#2005-07-06| 450.10
#2005-07-07| 451.39
#2005-07-08| 458.02
#2005-07-11| 461.64
#2005-07-12| 461.16
#2005-07-13| 462.38
#2005-07-14| 461.81
#2005-07-15| 466.68
#2005-07-18| 465.74
#2005-07-19| 466.79
#2005-07-20| 469.84
#2005-07-21| 465.56
#2005-07-22| 466.56
#2005-07-25| 462.29
#2005-07-26| 462.74
#2005-07-27| 459.05
#2005-07-28| 465.17
#2005-07-29| 465.82
#2005-08-01| 464.93
#2005-08-02| 465.91
#2005-08-03| 465.54
#2005-08-04| 459.53
#2005-08-05| 455.19
#2005-08-08| 455.99
#2005-08-09| 460.12
#2005-08-10| 460.16
#2005-08-11| 465.59
#2005-08-12| 457.83
#2005-08-15| 460.24
#2005-08-16| 453.81
#2005-08-17| 458.48
#2005-08-18| 456.73
#2005-08-19| 455.06
#2005-08-22| 454.42
#2005-08-23| 453.89
#2005-08-24| 448.55
#2005-08-25| 451.71
#2005-08-26| 449.74
#2005-08-29| 448.68
#2005-08-30| 439.97
#2005-08-31| 441.51
#2005-09-01| 433.39
#2005-09-02| 434.43
#2005-09-05| .
#2005-09-06| 441.84
#2005-09-07| 451.54
#2005-09-08| 448.11
#2005-09-09| 451.71
#2005-09-12| 452.17
#2005-09-13| 446.49
#2005-09-14| 440.93
#2005-09-15| 443.19
#2005-09-16| 446.68
#2005-09-19| 441.35
#2005-09-20| 433.32
#2005-09-21| 426.18
#2005-09-22| 436.06
#2005-09-23| 439.75
#2005-09-26| 440.09
#2005-09-27| 438.09
#2005-09-28| 435.10
#2005-09-29| 437.02
#2005-09-30| 442.64
#2005-10-03| 442.75
#2005-10-04| 441.67
#2005-10-05| 436.95
#2005-10-06| 438.23
#2005-10-07| 437.51
#2005-10-10| 434.00
#2005-10-11| 431.47
#2005-10-12| 426.32
#2005-10-13| 428.79
#2005-10-14| 433.77
#2005-10-17| 434.12
#2005-10-18| 428.61
#2005-10-19| 441.92
#2005-10-20| 434.88
#2005-10-21| 439.16
#2005-10-24| 444.31
#2005-10-25| 441.20
#2005-10-26| 431.75
#2005-10-27| 421.69
#2005-10-28| 430.31
#2005-10-31| 433.54
#2005-11-01| 432.87
#2005-11-02| 441.94
#2005-11-03| 447.53
#2005-11-04| 452.85
#2005-11-07| 454.09
#2005-11-08| 449.56
#2005-11-09| 449.73
#2005-11-10| 457.44
#2005-11-11| 458.98
#2005-11-14| 459.45
#2005-11-15| 455.99
#2005-11-16| 452.51
#2005-11-17| 458.65
#2005-11-18| 460.56
#2005-11-21| 465.05
#2005-11-22| 465.73
#2005-11-23| 471.30
#2005-11-24| .
#2005-11-25| 469.74
#2005-11-28| 468.96
#2005-11-29| 468.14
#2005-11-30| 466.77
#2005-12-01| 477.07
#2005-12-02| 477.97
#2005-12-05| 474.26
#2005-12-06| 475.90
#2005-12-07| 475.32
#2005-12-08| 472.69
#2005-12-09| 473.66
#2005-12-12| 474.58
#2005-12-13| 473.62
#2005-12-14| 475.72
#2005-12-15| 475.14
#2005-12-16| 472.92
#2005-12-19| 467.55
#2005-12-20| 469.36
#2005-12-21| 472.13
#2005-12-22| 474.72
#2005-12-23| 474.45
#2005-12-26| .
#2005-12-27| 471.44
#2005-12-28| 473.04
#2005-12-29| 475.29
#2005-12-30| 472.95
#2006-01-02| .
#2006-01-03| 475.14
#2006-01-04| 476.78
#2006-01-05| 476.85
#2006-01-06| 481.08
#2006-01-09| 485.27
#2006-01-10| 483.86
#2006-01-11| 486.54
#2006-01-12| 481.95
#2006-01-13| 482.98
#2006-01-16| .
#2006-01-17| 478.76
#2006-01-18| 479.47
#2006-01-19| 482.82
#2006-01-20| 478.43
#2006-01-23| 478.03
#2006-01-24| 480.93
#2006-01-25| 480.23
#2006-01-26| 483.85
#2006-01-27| 487.25
#2006-01-30| 484.94
#2006-01-31| 483.75
#2006-02-01| 486.89
#2006-02-02| 489.86
#2006-02-03| 487.79
#2006-02-06| 488.87
#2006-02-07| 485.81
#2006-02-08| 488.23
#2006-02-09| 491.93
#2006-02-10| 494.15
#2006-02-13| 491.32
#2006-02-14| 491.38
#2006-02-15| 494.17
#2006-02-16| 494.40
#2006-02-17| 491.94
#2006-02-20| .
#2006-02-21| 486.27
#2006-02-22| 491.04
#2006-02-23| 490.34
#2006-02-24| 490.20
#2006-02-27| 493.31
#2006-02-28| 488.18
#2006-03-01| 491.76
#2006-03-02| 487.72
#2006-03-03| 487.79
#2006-03-06| 487.68
#2006-03-07| 485.31
#2006-03-08| 486.20
#2006-03-09| 484.91
#2006-03-10| 487.37
#2006-03-13| 485.34
#2006-03-14| 490.04
#2006-03-15| 493.73
#2006-03-16| 494.15
#2006-03-17| 499.41
#2006-03-20| 499.76
#2006-03-21| 498.57
#2006-03-22| 501.64
#2006-03-23| 496.55
#2006-03-24| 497.30
#2006-03-27| 497.46
#2006-03-28| 495.99
#2006-03-29| 500.88
#2006-03-30| 501.68
#2006-03-31| 501.72
#2006-04-03| 502.55
#2006-04-04| 503.68
#2006-04-05| 503.22
#2006-04-06| 503.89
#2006-04-07| 502.10
#2006-04-10| 498.65
#2006-04-11| 495.24
#2006-04-12| 496.20
#2006-04-13| 497.93
#2006-04-14| .
#2006-04-17| 493.05
#2006-04-18| 496.76
#2006-04-19| 498.26
#2006-04-20| 501.00
#2006-04-21| 496.97
#2006-04-24| 499.28
#2006-04-25| 497.55
#2006-04-26| 496.36
#2006-04-27| 500.30
#2006-04-28| 499.96
#2006-05-01| 499.58
#2006-05-02| 500.30
#2006-05-03| 504.00
#2006-05-04| 510.76
#2006-05-05| 514.91
#2006-05-08| 516.44
#2006-05-09| 517.05
#2006-05-10| 515.85
#2006-05-11| 507.76
#2006-05-12| 498.76
#2006-05-15| 501.33
#2006-05-16| 495.56
#2006-05-17| 488.37
#2006-05-18| 485.30
#2006-05-19| 486.51
#2006-05-22| 483.92
#2006-05-23| 477.52
#2006-05-24| 473.12
#2006-05-25| 478.32
#2006-05-26| 479.29
#2006-05-29| .
#2006-05-30| 472.36
#2006-05-31| 477.68
#2006-06-01| 483.97
#2006-06-02| 481.70
#2006-06-05| 473.96
#2006-06-06| 471.72
#2006-06-07| 472.86
#2006-06-08| 472.07
#2006-06-09| 472.18
#2006-06-12| 463.60
#2006-06-13| 457.39
#2006-06-14| 461.30
#2006-06-15| 473.82
#2006-06-16| 473.88
#2006-06-19| 472.19
#2006-06-20| 472.32
#2006-06-21| 478.28
#2006-06-22| 473.18
#2006-06-23| 474.14
#2006-06-26| 473.80
#2006-06-27| 467.88
#2006-06-28| 466.45
#2006-06-29| 481.30
#2006-06-30| 484.80
#2006-07-03| 487.59
#2006-07-04| .
#2006-07-05| 483.62
#2006-07-06| 484.87
#2006-07-07| 477.07
#2006-07-10| 479.11
#2006-07-11| 479.48
#2006-07-12| 472.59
#2006-07-13| 461.21
#2006-07-14| 455.25
#2006-07-17| 461.21
#2006-07-18| 459.67
#2006-07-19| 470.45
#2006-07-20| 462.58
#2006-07-21| 456.85
#2006-07-24| 464.59
#2006-07-25| 469.07
#2006-07-26| 461.25
#2006-07-27| 452.82
#2006-07-28| 456.71
#2006-07-31| 454.81
#2006-08-01| 443.71
#2006-08-02| 450.03
#2006-08-03| 448.91
#2006-08-04| 448.19
#2006-08-07| 445.75
#2006-08-08| 441.00
#2006-08-09| 433.69
#2006-08-10| 437.70
#2006-08-11| 433.89
#2006-08-14| 435.77
#2006-08-15| 443.77
#2006-08-16| 453.60
#2006-08-17| 457.48
#2006-08-18| 456.57
#2006-08-21| 451.17
#2006-08-22| 449.86
#2006-08-23| 447.26
#2006-08-24| 446.28
#2006-08-25| 442.51
#2006-08-28| 449.63
#2006-08-29| 454.53
#2006-08-30| 455.96
#2006-08-31| 459.35
#2006-09-01| 463.13
#2006-09-04| .
#2006-09-05| 464.72
#2006-09-06| 459.60
#2006-09-07| 458.79
#2006-09-08| 464.75
#2006-09-11| 465.68
#2006-09-12| 480.37
#2006-09-13| 479.61
#2006-09-14| 479.06
#2006-09-15| 483.11
#2006-09-18| 478.31
#2006-09-19| 480.78
#2006-09-20| 487.59
#2006-09-21| 487.40
#2006-09-22| 483.77
#2006-09-25| 489.89
#2006-09-26| 490.18
#2006-09-27| 491.39
#2006-09-28| 490.63
#2006-09-29| 489.39
#2006-10-02| 492.80
#2006-10-03| 495.16
#2006-10-04| 503.12
#2006-10-05| 511.93
#2006-10-06| 511.00
#2006-10-09| 512.66
#2006-10-10| 513.13
#2006-10-11| 508.83
#2006-10-12| 517.78
#2006-10-13| 518.12
#2006-10-16| 519.59
#2006-10-17| 516.22
#2006-10-18| 518.01
#2006-10-19| 514.99
#2006-10-20| 517.81
#2006-10-23| 522.84
#2006-10-24| 523.47
#2006-10-25| 522.41
#2006-10-26| 525.10
#2006-10-27| 518.82
#2006-10-30| 522.67
#2006-10-31| 521.09
#2006-11-01| 519.37
#2006-11-02| 517.45
#2006-11-03| 511.24
#2006-11-06| 522.92
#2006-11-07| 522.15
#2006-11-08| 528.03
#2006-11-09| 526.14
#2006-11-10| 530.78
#2006-11-13| 536.95
#2006-11-14| 538.59
#2006-11-15| 544.17
#2006-11-16| 549.80
#2006-11-17| 545.90
#2006-11-20| 547.33
#2006-11-21| 550.94
#2006-11-22| 557.28
#2006-11-23| .
#2006-11-24| 556.06
#2006-11-27| 544.11
#2006-11-28| 543.45
#2006-11-29| 547.11
#2006-11-30| 545.63
#2006-12-01| 542.95
#2006-12-04| 555.27
#2006-12-05| 558.66
#2006-12-06| 559.12
#2006-12-07| 557.18
#2006-12-08| 558.33
#2006-12-11| 560.75
#2006-12-12| 555.17
#2006-12-13| 558.63
#2006-12-14| 560.88
#2006-12-15| 556.43
#2006-12-18| 558.26
#2006-12-19| 561.35
#2006-12-20| 561.68
#2006-12-21| 559.79
#2006-12-22| 556.96
#2006-12-25| .
#2006-12-26| 558.74
#2006-12-27| 563.72
#2006-12-28| 563.41
#2006-12-29| 559.89
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 563.59
#2007-01-04| 563.07
#2007-01-05| 559.33
#2007-01-08| 561.72
#2007-01-09| 564.76
#2007-01-10| 571.30
#2007-01-11| 579.46
#2007-01-12| 579.01
#2007-01-15| .
#2007-01-16| 585.44
#2007-01-17| 581.70
#2007-01-18| 576.97
#2007-01-19| 579.37
#2007-01-22| 575.68
#2007-01-23| 575.14
#2007-01-24| 577.22
#2007-01-25| 567.78
#2007-01-26| 566.52
#2007-01-29| 567.61
#2007-01-30| 568.41
#2007-01-31| 574.09
#2007-02-01| 579.50
#2007-02-02| 579.41
#2007-02-05| 579.73
#2007-02-06| 579.04
#2007-02-07| 580.85
#2007-02-08| 581.00
#2007-02-09| 572.85
#2007-02-12| 571.70
#2007-02-13| 574.87
#2007-02-14| 579.03
#2007-02-15| 578.84
#2007-02-16| 578.77
#2007-02-19| .
#2007-02-20| 583.69
#2007-02-21| 583.26
#2007-02-22| 583.49
#2007-02-23| 579.83
#2007-02-26| 574.42
#2007-02-27| 556.23
#2007-02-28| 558.32
#2007-03-01| 557.03
#2007-03-02| 550.34
#2007-03-05| 539.37
#2007-03-06| 547.83
#2007-03-07| 546.51
#2007-03-08| 552.11
#2007-03-09| 553.32
#2007-03-12| 553.83
#2007-03-13| 543.17
#2007-03-14| 542.61
#2007-03-15| 546.29
#2007-03-16| 545.68
#2007-03-19| 553.27
#2007-03-20| 558.61
#2007-03-21| 567.56
#2007-03-22| 564.62
#2007-03-23| 565.92
#2007-03-26| 565.39
#2007-03-27| 561.44
#2007-03-28| 556.96
#2007-03-29| 557.90
#2007-03-30| 558.93
#2007-04-02| 561.09
#2007-04-03| 568.79
#2007-04-04| 568.84
#2007-04-05| 570.79
#2007-04-06| .
#2007-04-09| 572.47
#2007-04-10| 569.83
#2007-04-11| 566.36
#2007-04-12| 566.97
#2007-04-13| 571.11
#2007-04-16| 577.20
#2007-04-17| 579.90
#2007-04-18| 582.14
#2007-04-19| 573.90
#2007-04-20| 574.62
#2007-04-23| 572.32
#2007-04-24| 570.52
#2007-04-25| 574.18
#2007-04-26| 574.81
#2007-04-27| 570.84
#2007-04-30| 562.12
#2007-05-01| 565.66
#2007-05-02| 576.49
#2007-05-03| 574.39
#2007-05-04| 575.29
#2007-05-07| 573.07
#2007-05-08| 571.52
#2007-05-09| 573.77
#2007-05-10| 566.84
#2007-05-11| 571.41
#2007-05-14| 568.36
#2007-05-15| 566.96
#2007-05-16| 571.95
#2007-05-17| 571.50
#2007-05-18| 576.33
#2007-05-21| 575.46
#2007-05-22| 585.26
#2007-05-23| 581.62
#2007-05-24| 575.27
#2007-05-25| 576.60
#2007-05-28| .
#2007-05-29| 578.22
#2007-05-30| 579.27
#2007-05-31| 583.56
#2007-06-01| 589.19
#2007-06-04| 589.47
#2007-06-05| 589.27
#2007-06-06| 582.24
#2007-06-07| 571.03
#2007-06-08| 578.10
#2007-06-11| 576.88
#2007-06-12| 574.28
#2007-06-13| 579.38
#2007-06-14| 580.27
#2007-06-15| 584.01
#2007-06-18| 582.68
#2007-06-19| 585.78
#2007-06-20| 578.79
#2007-06-21| 575.27
#2007-06-22| 571.44
#2007-06-25| 571.11
#2007-06-26| 570.58
#2007-06-27| 571.63
#2007-06-28| 572.48
#2007-06-29| 571.64
#2007-07-02| 575.23
#2007-07-03| 580.99
#2007-07-04| .
#2007-07-05| 595.23
#2007-07-06| 597.87
#2007-07-09| 595.54
#2007-07-10| 586.48
#2007-07-11| 588.24
#2007-07-12| 589.37
#2007-07-13| 592.10
#2007-07-16| 592.00
#2007-07-17| 592.39
#2007-07-18| 593.06
#2007-07-19| 597.19
#2007-07-20| 591.26
#2007-07-23| 594.64
#2007-07-24| 585.69
#2007-07-25| 580.81
#2007-07-26| 564.04
#2007-07-27| 558.22
#2007-07-30| 560.99
#2007-07-31| 556.80
#2007-08-01| 557.11
#2007-08-02| 564.04
#2007-08-03| 554.57
#2007-08-06| 561.20
#2007-08-07| 567.86
#2007-08-08| 575.82
#2007-08-09| 567.21
#2007-08-10| 563.52
#2007-08-13| 561.55
#2007-08-14| 551.60
#2007-08-15| 540.85
#2007-08-16| 541.71
#2007-08-17| 547.16
#2007-08-20| 552.12
#2007-08-21| 560.80
#2007-08-22| 570.72
#2007-08-23| 571.55
#2007-08-24| 578.46
#2007-08-27| 571.29
#2007-08-28| 561.44
#2007-08-29| 569.76
#2007-08-30| 569.65
#2007-08-31| 575.80
#2007-09-03| .
#2007-09-04| 580.11
#2007-09-05| 575.36
#2007-09-06| 577.00
#2007-09-07| 566.77
#2007-09-10| 566.43
#2007-09-11| 577.34
#2007-09-12| 574.94
#2007-09-13| 584.82
#2007-09-14| 590.07
#2007-09-17| 587.44
#2007-09-18| 601.69
#2007-09-19| 605.65
#2007-09-20| 603.24
#2007-09-21| 604.40
#2007-09-24| 602.71
#2007-09-25| 599.11
#2007-09-26| 604.83
#2007-09-27| 605.91
#2007-09-28| 603.33
#2007-10-01| 615.50
#2007-10-02| 620.79
#2007-10-03| 613.90
#2007-10-04| 612.26
#2007-10-05| 620.07
#2007-10-08| 625.59
#2007-10-09| 629.63
#2007-10-10| 628.12
#2007-10-11| 621.67
#2007-10-12| 625.27
#2007-10-15| 616.10
#2007-10-16| 616.96
#2007-10-17| 620.47
#2007-10-18| 618.22
#2007-10-19| 606.63
#2007-10-22| 610.10
#2007-10-23| 618.03
#2007-10-24| 614.29
#2007-10-25| 613.92
#2007-10-26| 618.66
#2007-10-29| 622.57
#2007-10-30| 622.99
#2007-10-31| 626.62
#2007-11-01| 612.05
#2007-11-02| 608.64
#2007-11-05| 603.01
#2007-11-06| 601.06
#2007-11-07| 586.48
#2007-11-08| 588.02
#2007-11-09| 581.06
#2007-11-12| 582.84
#2007-11-13| 595.24
#2007-11-14| 588.41
#2007-11-15| 587.19
#2007-11-16| 589.56
#2007-11-19| 576.87
#2007-11-20| 575.13
#2007-11-21| 570.74
#2007-11-22| .
#2007-11-23| 577.49
#2007-11-26| 566.83
#2007-11-27| 572.35
#2007-11-28| 587.51
#2007-11-29| 585.54
#2007-11-30| 590.90
#2007-12-03| 588.01
#2007-12-04| 585.21
#2007-12-05| 585.83
#2007-12-06| 595.87
#2007-12-07| 598.57
#2007-12-10| 604.11
#2007-12-11| 592.68
#2007-12-12| 586.34
#2007-12-13| 584.01
#2007-12-14| 576.34
#2007-12-17| 564.77
#2007-12-18| 565.11
#2007-12-19| 561.38
#2007-12-20| 559.70
#2007-12-21| 567.70
#2007-12-24| 571.59
#2007-12-25| .
#2007-12-26| 569.21
#2007-12-27| 559.83
#2007-12-28| 560.64
#2007-12-31| 558.00
#2008-01-01| .
#2008-01-02| 545.14
#2008-01-03| 536.62
#2008-01-04| 522.46
#2008-01-07| 523.83
#2008-01-08| 511.39
#2008-01-09| 518.31
#2008-01-10| 532.27
#2008-01-11| 510.86
#2008-01-14| 512.91
#2008-01-15| 501.23
#2008-01-16| 500.51
#2008-01-17| 489.59
#2008-01-18| 491.80
#2008-01-21| .
#2008-01-22| 495.37
#2008-01-23| 518.76
#2008-01-24| 524.66
#2008-01-25| 515.56
#2008-01-28| 514.84
#2008-01-29| 515.33
#2008-01-30| 509.99
#2008-01-31| 527.37
#2008-02-01| 539.97
#2008-02-04| 526.05
#2008-02-05| 521.23
#2008-02-06| 517.89
#2008-02-07| 529.40
#2008-02-08| 528.97
#2008-02-11| 535.12
#2008-02-12| 539.23
#2008-02-13| 541.76
#2008-02-14| 532.81
#2008-02-15| 531.87
#2008-02-18| .
#2008-02-19| 530.61
#2008-02-20| 534.77
#2008-02-21| 524.70
#2008-02-22| 530.47
#2008-02-25| 536.36
#2008-02-26| 541.35
#2008-02-27| 531.97
#2008-02-28| 518.62
#2008-02-29| 507.63
#2008-03-03| 502.86
#2008-03-04| 507.46
#2008-03-05| 512.93
#2008-03-06| 497.49
#2008-03-07| 490.74
#2008-03-10| 486.79
#2008-03-11| 500.23
#2008-03-12| 493.60
#2008-03-13| 499.88
#2008-03-14| 491.01
#2008-03-17| 480.99
#2008-03-18| 496.77
#2008-03-19| 487.27
#2008-03-20| 503.76
#2008-03-21| .
#2008-03-24| 518.87
#2008-03-25| 521.51
#2008-03-26| 510.90
#2008-03-27| 501.95
#2008-03-28| 495.07
#2008-03-31| 500.01
#2008-04-01| 521.02
#2008-04-02| 521.25
#2008-04-03| 518.52
#2008-04-04| 515.47
#2008-04-07| 513.48
#2008-04-08| 512.17
#2008-04-09| 500.84
#2008-04-10| 504.81
#2008-04-11| 497.29
#2008-04-14| 495.52
#2008-04-15| 490.96
#2008-04-16| 500.21
#2008-04-17| 499.26
#2008-04-18| 509.04
#2008-04-21| 502.82
#2008-04-22| 494.19
#2008-04-23| 497.20
#2008-04-24| 503.26
#2008-04-25| 505.32
#2008-04-28| 503.67
#2008-04-29| 510.05
#2008-04-30| 509.78
#2008-05-01| 519.39
#2008-05-02| 518.86
#2008-05-05| 514.09
#2008-05-06| 514.21
#2008-05-07| 502.62
#2008-05-08| 504.68
#2008-05-09| 503.66
#2008-05-12| 513.65
#2008-05-13| 513.28
#2008-05-14| 513.92
#2008-05-15| 519.97
#2008-05-16| 516.32
#2008-05-19| 513.07
#2008-05-20| 503.41
#2008-05-21| 487.74
#2008-05-22| 489.51
#2008-05-23| 481.07
#2008-05-26| .
#2008-05-27| 487.03
#2008-05-28| 494.42
#2008-05-29| 501.16
#2008-05-30| 500.29
#2008-06-02| 491.29
#2008-06-03| 487.48
#2008-06-04| 489.88
#2008-06-05| 496.94
#2008-06-06| 478.29
#2008-06-09| 480.76
#2008-06-10| 481.48
#2008-06-11| 467.56
#2008-06-12| 470.11
#2008-06-13| 478.78
#2008-06-16| 480.47
#2008-06-17| 475.23
#2008-06-18| 466.91
#2008-06-19| 475.35
#2008-06-20| 459.99
#2008-06-23| 450.78
#2008-06-24| 450.13
#2008-06-25| 459.46
#2008-06-26| 442.08
#2008-06-27| 436.60
#2008-06-30| 432.20
#2008-07-01| 430.46
#2008-07-02| 423.65
#2008-07-03| 422.16
#2008-07-04| .
#2008-07-07| 424.10
#2008-07-08| 439.29
#2008-07-09| 428.09
#2008-07-10| 415.20
#2008-07-11| 410.69
#2008-07-14| 409.84
#2008-07-15| 410.90
#2008-07-16| 432.74
#2008-07-17| 441.95
#2008-07-18| 442.65
#2008-07-21| 438.18
#2008-07-22| 458.99
#2008-07-23| 465.28
#2008-07-24| 439.27
#2008-07-25| 439.85
#2008-07-28| 431.52
#2008-07-29| 450.96
#2008-07-30| 451.12
#2008-07-31| 448.65
#2008-08-01| 447.85
#2008-08-04| 451.99
#2008-08-05| 473.93
#2008-08-06| 472.91
#2008-08-07| 461.35
#2008-08-08| 485.99
#2008-08-11| 495.45
#2008-08-12| 484.71
#2008-08-13| 472.01
#2008-08-14| 485.36
#2008-08-15| 488.34
#2008-08-18| 477.55
#2008-08-19| 463.09
#2008-08-20| 457.39
#2008-08-21| 455.58
#2008-08-22| 469.41
#2008-08-25| 456.86
#2008-08-26| 452.64
#2008-08-27| 453.45
#2008-08-28| 467.38
#2008-08-29| 462.06
#2008-09-01| .
#2008-09-02| 473.58
#2008-09-03| 469.85
#2008-09-04| 456.50
#2008-09-05| 460.18
#2008-09-08| 472.08
#2008-09-09| 464.42
#2008-09-10| 462.86
#2008-09-11| 472.84
#2008-09-12| 468.55
#2008-09-15| 460.03
#2008-09-16| 469.43
#2008-09-17| 447.98
#2008-09-18| 462.67
#2008-09-19| 472.44
#2008-09-22| 448.68
#2008-09-23| 442.05
#2008-09-24| 435.70
#2008-09-25| 436.84
#2008-09-26| 439.58
#2008-09-29| 412.24
#2008-09-30| 426.44
#2008-10-01| 430.40
#2008-10-02| 411.08
#2008-10-03| 397.15
#2008-10-06| 374.98
#2008-10-07| 354.36
#2008-10-08| 348.04
#2008-10-09| 333.66
#2008-10-10| 341.23
#2008-10-13| 368.21
#2008-10-14| 359.88
#2008-10-15| 329.84
#2008-10-16| 348.01
#2008-10-17| 348.85
#2008-10-20| 361.77
#2008-10-21| 351.24
#2008-10-22| 338.69
#2008-10-23| 335.41
#2008-10-24| 320.95
#2008-10-27| 310.37
#2008-10-28| 337.36
#2008-10-29| 346.72
#2008-10-30| 357.35
#2008-10-31| 361.84
#2008-11-03| 356.56
#2008-11-04| 364.38
#2008-11-05| 346.35
#2008-11-06| 329.18
#2008-11-07| 333.10
#2008-11-10| 329.11
#2008-11-11| 324.34
#2008-11-12| 305.06
#2008-11-13| 319.91
#2008-11-14| 311.14
#2008-11-17| 307.07
#2008-11-18| 308.54
#2008-11-19| 292.00
#2008-11-20| 273.01
#2008-11-21| 285.54
#2008-11-24| 300.15
#2008-11-25| 306.51
#2008-11-26| 320.92
#2008-11-27| .
#2008-11-28| 327.11
#2008-12-01| 305.23
#2008-12-02| 313.26
#2008-12-03| 324.84
#2008-12-04| 328.28
#2008-12-05| 341.12
#2008-12-08| 344.54
#2008-12-09| 334.36
#2008-12-10| 345.41
#2008-12-11| 333.14
#2008-12-12| 334.18
#2008-12-15| 332.10
#2008-12-16| 352.68
#2008-12-17| 356.68
#2008-12-18| 350.84
#2008-12-19| 351.44
#2008-12-22| 348.65
#2008-12-23| 346.78
#2008-12-24| 350.36
#2008-12-25| .
#2008-12-26| 349.65
#2008-12-29| 345.23
#2008-12-30| 354.64
#2008-12-31| 361.47
#2009-01-01| .
#2009-01-02| 376.08
#2009-01-05| 377.67
#2009-01-06| 378.80
#2009-01-07| 366.01
#2009-01-08| 365.73
#2009-01-09| 357.83
#2009-01-12| 350.84
#2009-01-13| 346.35
#2009-01-14| 330.96
#2009-01-15| 336.55
#2009-01-16| 344.20
#2009-01-19| .
#2009-01-20| 324.67
#2009-01-21| 331.06
#2009-01-22| 335.15
#2009-01-23| 329.26
#2009-01-26| 329.09
#2009-01-27| 326.54
#2009-01-28| 335.58
#2009-01-29| 324.13
#2009-01-30| 316.30
#2009-02-02| 313.33
#2009-02-03| 318.50
#2009-02-04| 312.49
#2009-02-05| 318.57
#2009-02-06| 325.95
#2009-02-09| 328.14
#2009-02-10| 315.18
#2009-02-11| 314.71
#2009-02-12| 316.80
#2009-02-13| 313.83
#2009-02-16| .
#2009-02-17| 304.29
#2009-02-18| 303.40
#2009-02-19| 299.25
#2009-02-20| 297.92
#2009-02-23| 292.12
#2009-02-24| 301.88
#2009-02-25| 296.70
#2009-02-26| 290.29
#2009-02-27| 287.47
#2009-03-02| 277.46
#2009-03-03| 276.84
#2009-03-04| 282.58
#2009-03-05| 269.41
#2009-03-06| 271.15
#2009-03-09| 269.77
#2009-03-10| 283.98
#2009-03-11| 281.47
#2009-03-12| 293.33
#2009-03-13| 296.36
#2009-03-16| 292.34
#2009-03-17| 303.81
#2009-03-18| 313.38
#2009-03-19| 309.21
#2009-03-20| 299.79
#2009-03-23| 318.34
#2009-03-24| 310.62
#2009-03-25| 315.28
#2009-03-26| 327.24
#2009-03-27| 317.44
#2009-03-30| 306.97
#2009-03-31| 310.03
#2009-04-01| 316.06
#2009-04-02| 329.48
#2009-04-03| 334.68
#2009-04-06| 331.59
#2009-04-07| 322.78
#2009-04-08| 327.27
#2009-04-09| 338.70
#2009-04-10| .
#2009-04-13| 338.21
#2009-04-14| 330.49
#2009-04-15| 328.69
#2009-04-16| 335.46
#2009-04-17| 341.80
#2009-04-20| 330.51
#2009-04-21| 338.14
#2009-04-22| 337.96
#2009-04-23| 348.82
#2009-04-24| 348.32
#2009-04-27| 336.63
#2009-04-28| 335.54
#2009-04-29| 339.51
#2009-04-30| 339.99
#2009-05-01| 335.07
#2009-05-04| 347.98
#2009-05-05| 353.03
#2009-05-06| 353.44
#2009-05-07| 344.80
#2009-05-08| 349.52
#2009-05-11| 346.07
#2009-05-12| 340.45
#2009-05-13| 329.58
#2009-05-14| 332.49
#2009-05-15| 332.34
#2009-05-18| 343.21
#2009-05-19| 342.79
#2009-05-20| 345.76
#2009-05-21| 341.54
#2009-05-22| 344.28
#2009-05-25| .
#2009-05-26| 357.30
#2009-05-27| 349.68
#2009-05-28| 351.45
#2009-05-29| 360.19
#2009-06-01| 370.74
#2009-06-02| 372.50
#2009-06-03| 373.28
#2009-06-04| 370.41
#2009-06-05| 368.82
#2009-06-08| 363.65
#2009-06-09| 366.45
#2009-06-10| 358.96
#2009-06-11| 354.77
#2009-06-12| 357.54
#2009-06-15| 350.58
#2009-06-16| 345.50
#2009-06-17| 348.00
#2009-06-18| 351.68
#2009-06-19| 355.96
#2009-06-22| 344.24
#2009-06-23| 341.11
#2009-06-24| 342.22
#2009-06-25| 351.51
#2009-06-26| 348.48
#2009-06-29| 351.63
#2009-06-30| 349.10
#2009-07-01| 353.87
#2009-07-02| 346.02
#2009-07-03| .
#2009-07-06| 346.43
#2009-07-07| 339.51
#2009-07-08| 340.07
#2009-07-09| 342.79
#2009-07-10| 342.90
#2009-07-13| 348.37
#2009-07-14| 352.42
#2009-07-15| 354.71
#2009-07-16| 355.16
#2009-07-17| 355.22
#2009-07-20| 361.84
#2009-07-21| 360.04
#2009-07-22| 365.10
#2009-07-23| 363.57
#2009-07-24| 364.40
#2009-07-27| 363.95
#2009-07-28| 366.52
#2009-07-29| 363.73
#2009-07-30| 367.45
#2009-07-31| 367.12
#2009-08-03| 373.33
#2009-08-04| 377.42
#2009-08-05| 378.25
#2009-08-06| 375.05
#2009-08-07| 383.24
#2009-08-10| 384.52
#2009-08-11| 381.14
#2009-08-12| 384.07
#2009-08-13| 384.41
#2009-08-14| 379.28
#2009-08-17| 369.69
#2009-08-18| 375.85
#2009-08-19| 376.84
#2009-08-20| 383.07
#2009-08-21| 388.69
#2009-08-24| 384.04
#2009-08-25| 388.63
#2009-08-26| 388.48
#2009-08-27| 388.24
#2009-08-28| 386.73
#2009-08-31| 381.75
#2009-09-01| 373.79
#2009-09-02| 372.69
#2009-09-03| 377.20
#2009-09-04| 382.37
#2009-09-07| .
#2009-09-08| 385.17
#2009-09-09| 386.20
#2009-09-10| 388.79
#2009-09-11| 388.59
#2009-09-14| 390.41
#2009-09-15| 395.24
#2009-09-16| 403.20
#2009-09-17| 402.76
#2009-09-18| 404.73
#2009-09-21| 400.94
#2009-09-22| 401.59
#2009-09-23| 395.38
#2009-09-24| 394.90
#2009-09-25| 396.20
#2009-09-28| 400.48
#2009-09-29| 401.67
#2009-09-30| 401.82
#2009-10-01| 388.79
#2009-10-02| 388.31
#2009-10-05| 394.64
#2009-10-06| 399.94
#2009-10-07| 398.19
#2009-10-08| 402.15
#2009-10-09| 401.26
#2009-10-12| 402.07
#2009-10-13| 402.39
#2009-10-14| 408.74
#2009-10-15| 408.82
#2009-10-16| 407.28
#2009-10-19| 410.83
#2009-10-20| 406.97
#2009-10-21| 399.26
#2009-10-22| 405.47
#2009-10-23| 400.10
#2009-10-26| 395.33
#2009-10-27| 385.74
#2009-10-28| 375.81
#2009-10-29| 384.63
#2009-10-30| 375.29
#2009-11-02| 377.06
#2009-11-03| 379.65
#2009-11-04| 382.69
#2009-11-05| 392.76
#2009-11-06| 398.64
#2009-11-09| 407.82
#2009-11-10| 409.22
#2009-11-11| 413.78
#2009-11-12| 408.23
#2009-11-13| 414.61
#2009-11-16| 421.79
#2009-11-17| 419.86
#2009-11-18| 419.00
#2009-11-19| 411.53
#2009-11-20| 411.71
#2009-11-23| 413.93
#2009-11-24| 411.82
#2009-11-25| 417.39
#2009-11-26| .
#2009-11-27| 410.89
#2009-11-30| 412.53
#2009-12-01| 416.45
#2009-12-02| 417.14
#2009-12-03| 414.31
#2009-12-04| 418.94
#2009-12-07| 416.85
#2009-12-08| 411.89
#2009-12-09| 411.78
#2009-12-10| 415.34
#2009-12-11| 421.68
#2009-12-14| 428.04
#2009-12-15| 425.94
#2009-12-16| 430.04
#2009-12-17| 425.40
#2009-12-18| 427.85
#2009-12-21| 430.06
#2009-12-22| 433.15
#2009-12-23| 436.76
#2009-12-24| 436.23
#2009-12-25| .
#2009-12-28| 434.76
#2009-12-29| 434.34
#2009-12-30| 431.17
#2009-12-31| 427.60
#2010-01-01| .
#2010-01-04| 432.36
#2010-01-05| 437.67
#2010-01-06| 431.75
#2010-01-07| 435.94
#2010-01-08| 435.95
#2010-01-11| 438.95
#2010-01-12| 436.90
#2010-01-13| 442.15
#2010-01-14| 447.83
#2010-01-15| 442.50
#2010-01-18| .
#2010-01-19| 447.65
#2010-01-20| 443.34
#2010-01-21| 441.81
#2010-01-22| 436.54
#2010-01-25| 433.76
#2010-01-26| 435.35
#2010-01-27| 434.57
#2010-01-28| 429.10
#2010-01-29| 422.50
#2010-02-01| 435.04
#2010-02-02| 437.93
#2010-02-03| 437.66
#2010-02-04| 422.32
#2010-02-05| 420.59
#2010-02-08| 420.18
#2010-02-09| 428.04
#2010-02-10| 426.16
#2010-02-11| 432.66
#2010-02-12| 432.80
#2010-02-15| .
#2010-02-16| 439.31
#2010-02-17| 441.16
#2010-02-18| 441.23
#2010-02-19| 443.18
#2010-02-22| 443.36
#2010-02-23| 440.17
#2010-02-24| 444.38
#2010-02-25| 441.56
#2010-02-26| 443.34
#2010-03-01| 448.58
#2010-03-02| 447.81
#2010-03-03| 446.08
#2010-03-04| 445.00
#2010-03-05| 451.28
#2010-03-08| 455.64
#2010-03-09| 458.87
#2010-03-10| 463.18
#2010-03-11| 464.76
#2010-03-12| 466.54
#2010-03-15| 465.53
#2010-03-16| 470.44
#2010-03-17| 472.87
#2010-03-18| 471.22
#2010-03-19| 468.44
#2010-03-22| 476.42
#2010-03-23| 479.84
#2010-03-24| 478.45
#2010-03-25| 479.29
#2010-03-26| 483.30
#2010-03-29| 485.41
#2010-03-30| 486.10
#2010-03-31| 483.60
#2010-04-01| 488.32
#2010-04-02| .
#2010-04-05| 495.58
#2010-04-06| 497.55
#2010-04-07| 494.48
#2010-04-08| 502.27
#2010-04-09| 502.86
#2010-04-12| 504.08
#2010-04-13| 504.83
#2010-04-14| 509.57
#2010-04-15| 510.51
#2010-04-16| 503.34
#2010-04-19| 501.71
#2010-04-20| 509.15
#2010-04-21| 508.40
#2010-04-22| 520.03
#2010-04-23| 526.67
#2010-04-26| 530.63
#2010-04-27| 516.85
#2010-04-28| 513.90
#2010-04-29| 526.54
#2010-04-30| 515.33
#2010-05-03| 525.88
#2010-05-04| 507.84
#2010-05-05| 503.34
#2010-05-06| 486.88
#2010-05-07| 475.80
#2010-05-10| 503.65
#2010-05-11| 500.65
#2010-05-12| 510.85
#2010-05-13| 504.27
#2010-05-14| 493.48
#2010-05-17| 495.44
#2010-05-18| 489.86
#2010-05-19| 483.95
#2010-05-20| 463.54
#2010-05-21| 470.92
#2010-05-24| 467.75
#2010-05-25| 470.08
#2010-05-26| 467.13
#2010-05-27| 485.51
#2010-05-28| 479.57
#2010-05-31| .
#2010-06-01| 472.65
#2010-06-02| 485.69
#2010-06-03| 489.59
#2010-06-04| 472.42
#2010-06-07| 462.05
#2010-06-08| 470.97
#2010-06-09| 473.09
#2010-06-10| 485.13
#2010-06-11| 487.99
#2010-06-14| 490.25
#2010-06-15| 501.56
#2010-06-16| 499.37
#2010-06-17| 497.34
#2010-06-18| 494.58
#2010-06-21| 492.12
#2010-06-22| 478.98
#2010-06-23| 478.88
#2010-06-24| 468.63
#2010-06-25| 470.06
#2010-06-28| 464.86
#2010-06-29| 447.08
#2010-06-30| 442.69
#2010-07-01| 446.74
#2010-07-02| 438.46
#2010-07-05| .
#2010-07-06| 436.96
#2010-07-07| 451.96
#2010-07-08| 458.74
#2010-07-09| 463.82
#2010-07-12| 464.41
#2010-07-13| 476.68
#2010-07-14| 477.23
#2010-07-15| 477.17
#2010-07-16| 462.66
#2010-07-19| 462.52
#2010-07-20| 470.82
#2010-07-21| 463.27
#2010-07-22| 477.99
#2010-07-23| 480.53
#2010-07-26| 489.80
#2010-07-27| 484.82
#2010-07-28| 482.52
#2010-07-29| 480.86
#2010-07-30| 483.15
#2010-08-02| 491.80
#2010-08-03| 489.50
#2010-08-04| 497.37
#2010-08-05| 496.48
#2010-08-06| 498.66
#2010-08-09| 504.49
#2010-08-10| 498.60
#2010-08-11| 483.37
#2010-08-12| 486.33
#2010-08-13| 484.33
#2010-08-16| 484.85
#2010-08-17| 494.44
#2010-08-18| 495.62
#2010-08-19| 487.56
#2010-08-20| 487.68
#2010-08-23| 484.59
#2010-08-24| 473.87
#2010-08-25| 478.36
#2010-08-26| 476.36
#2010-08-27| 486.11
#2010-08-30| 478.34
#2010-08-31| 478.81
#2010-09-01| 495.29
#2010-09-02| 506.46
#2010-09-03| 511.83
#2010-09-06| .
#2010-09-07| 508.55
#2010-09-08| 513.90
#2010-09-09| 509.98
#2010-09-10| 513.53
#2010-09-13| 518.62
#2010-09-14| 518.56
#2010-09-15| 520.53
#2010-09-16| 520.36
#2010-09-17| 519.92
#2010-09-20| 530.10
#2010-09-21| 530.11
#2010-09-22| 524.65
#2010-09-23| 518.06
#2010-09-24| 529.48
#2010-09-27| 531.07
#2010-09-28| 533.09
#2010-09-29| 530.50
#2010-09-30| 529.13
#2010-10-01| 530.88
#2010-10-04| 529.00
#2010-10-05| 540.51
#2010-10-06| 537.60
#2010-10-07| 536.19
#2010-10-08| 542.54
#2010-10-11| 541.75
#2010-10-12| 545.64
#2010-10-13| 547.43
#2010-10-14| 549.61
#2010-10-15| 550.68
#2010-10-18| 550.80
#2010-10-19| 542.69
#2010-10-20| 553.14
#2010-10-21| 557.12
#2010-10-22| 567.09
#2010-10-25| 570.83
#2010-10-26| 576.80
#2010-10-27| 572.06
#2010-10-28| 574.79
#2010-10-29| 576.94
#2010-11-01| 578.91
#2010-11-02| 585.87
#2010-11-03| 589.72
#2010-11-04| 597.36
#2010-11-05| 602.26
#2010-11-08| 602.79
#2010-11-09| 598.94
#2010-11-10| 600.59
#2010-11-11| 602.12
#2010-11-12| 592.64
#2010-11-15| 592.52
#2010-11-16| 578.59
#2010-11-17| 582.45
#2010-11-18| 591.74
#2010-11-19| 596.13
#2010-11-22| 599.49
#2010-11-23| 590.14
#2010-11-24| 603.06
#2010-11-25| .
#2010-11-26| 598.21
#2010-11-29| 595.53
#2010-11-30| 592.58
#2010-12-01| 603.88
#2010-12-02| 605.54
#2010-12-03| 607.77
#2010-12-06| 607.24
#2010-12-07| 607.10
#2010-12-08| 601.78
#2010-12-09| 600.69
#2010-12-10| 601.29
#2010-12-13| 593.74
#2010-12-14| 589.61
#2010-12-15| 584.28
#2010-12-16| 591.46
#2010-12-17| 594.15
#2010-12-20| 598.58
#2010-12-21| 602.41
#2010-12-22| 602.30
#2010-12-23| 598.91
#2010-12-24| .
#2010-12-27| 595.96
#2010-12-28| 594.35
#2010-12-29| 597.32
#2010-12-30| 594.82
#2010-12-31| 594.91
#2011-01-03| 602.87
#2011-01-04| 596.99
#2011-01-05| 603.77
#2011-01-06| 601.51
#2011-01-07| 607.42
#2011-01-10| 604.45
#2011-01-11| 600.41
#2011-01-12| 601.34
#2011-01-13| 600.30
#2011-01-14| 606.98
#2011-01-17| .
#2011-01-18| 604.78
#2011-01-19| 599.80
#2011-01-20| 595.64
#2011-01-21| 594.46
#2011-01-24| 597.64
#2011-01-25| 595.88
#2011-01-26| 596.85
#2011-01-27| 597.85
#2011-01-28| 581.52
#2011-01-31| 584.26
#2011-02-01| 592.86
#2011-02-02| 592.02
#2011-02-03| 596.31
#2011-02-04| 594.67
#2011-02-07| 596.27
#2011-02-08| 605.27
#2011-02-09| 606.97
#2011-02-10| 608.13
#2011-02-11| 614.45
#2011-02-14| 614.36
#2011-02-15| 614.70
#2011-02-16| 616.06
#2011-02-17| 614.88
#2011-02-18| 613.25
#2011-02-21| .
#2011-02-22| 592.25
#2011-02-23| 583.94
#2011-02-24| 587.91
#2011-02-25| 593.03
#2011-02-28| 596.48
#2011-03-01| 583.20
#2011-03-02| 582.87
#2011-03-03| 595.05
#2011-03-04| 592.72
#2011-03-07| 590.73
#2011-03-08| 599.00
#2011-03-09| 600.60
#2011-03-10| 603.09
#2011-03-11| 601.13
#2011-03-14| 594.03
#2011-03-15| 587.87
#2011-03-16| 577.26
#2011-03-17| 577.41
#2011-03-18| 579.05
#2011-03-21| 589.00
#2011-03-22| 582.23
#2011-03-23| 588.37
#2011-03-24| 597.38
#2011-03-25| 599.32
#2011-03-28| 593.17
#2011-03-29| 596.52
#2011-03-30| 604.79
#2011-03-31| 602.31
#2011-04-01| 605.39
#2011-04-04| 605.31
#2011-04-05| 604.51
#2011-04-06| 603.95
#2011-04-07| 598.39
#2011-04-08| 594.00
#2011-04-11| 594.72
#2011-04-12| 596.85
#2011-04-13| 599.40
#2011-04-14| 599.13
#2011-04-15| 603.43
#2011-04-18| 601.33
#2011-04-19| 602.49
#2011-04-20| 611.40
#2011-04-21| 612.30
#2011-04-22| .
#2011-04-25| 613.36
#2011-04-26| 612.67
#2011-04-27| 617.59
#2011-04-28| 618.23
#2011-04-29| 619.95
#2011-05-02| 622.90
#2011-05-03| 619.55
#2011-05-04| 618.09
#2011-05-05| 623.45
#2011-05-06| 623.56
#2011-05-09| 624.69
#2011-05-10| 630.85
#2011-05-11| 629.26
#2011-05-12| 632.62
#2011-05-13| 630.45
#2011-05-16| 622.67
#2011-05-17| 624.48
#2011-05-18| 632.85
#2011-05-19| 640.83
#2011-05-20| 637.66
#2011-05-23| 630.54
#2011-05-24| 627.19
#2011-05-25| 628.04
#2011-05-26| 631.76
#2011-05-27| 630.56
#2011-05-30| .
#2011-05-31| 632.59
#2011-06-01| 621.90
#2011-06-02| 621.82
#2011-06-03| 615.36
#2011-06-06| 609.45
#2011-06-07| 609.72
#2011-06-08| 603.34
#2011-06-09| 604.29
#2011-06-10| 595.58
#2011-06-13| 594.78
#2011-06-14| 603.63
#2011-06-15| 596.75
#2011-06-16| 595.86
#2011-06-17| 599.80
#2011-06-20| 603.04
#2011-06-21| 615.93
#2011-06-22| 611.92
#2011-06-23| 617.16
#2011-06-24| 610.08
#2011-06-27| 615.81
#2011-06-28| 629.33
#2011-06-29| 629.46
#2011-06-30| 632.77
#2011-07-01| 648.18
#2011-07-04| .
#2011-07-05| 649.66
#2011-07-06| 648.61
#2011-07-07| 655.21
#2011-07-08| 654.33
#2011-07-11| 642.54
#2011-07-12| 638.94
#2011-07-13| 642.10
#2011-07-14| 637.89
#2011-07-15| 638.31
#2011-07-18| 632.71
#2011-07-19| 642.88
#2011-07-20| 639.91
#2011-07-21| 644.29
#2011-07-22| 649.81
#2011-07-25| 645.35
#2011-07-26| 644.34
#2011-07-27| 631.37
#2011-07-28| 629.01
#2011-07-29| 630.99
#2011-08-01| 628.79
#2011-08-02| 607.32
#2011-08-03| 615.44
#2011-08-04| 586.95
#2011-08-05| 589.45
#2011-08-08| 554.66
#2011-08-09| 582.03
#2011-08-10| 562.64
#2011-08-11| 587.74
#2011-08-12| 590.85
#2011-08-15| 601.60
#2011-08-16| 597.30
#2011-08-17| 597.80
#2011-08-18| 565.27
#2011-08-19| 562.99
#2011-08-22| 562.33
#2011-08-23| 583.47
#2011-08-24| 593.27
#2011-08-25| 579.19
#2011-08-26| 592.52
#2011-08-29| 611.15
#2011-08-30| 616.78
#2011-08-31| 617.64
#2011-09-01| 610.79
#2011-09-02| 598.23
#2011-09-05| .
#2011-09-06| 595.81
#2011-09-07| 609.16
#2011-09-08| 602.66
#2011-09-09| 583.07
#2011-09-12| 590.10
#2011-09-13| 596.61
#2011-09-14| 605.52
#2011-09-15| 611.28
#2011-09-16| 613.78
#2011-09-19| 620.27
#2011-09-20| 619.97
#2011-09-21| 605.07
#2011-09-22| 584.33
#2011-09-23| 592.45
#2011-09-26| 603.09
#2011-09-27| 606.51
#2011-09-28| 594.37
#2011-09-29| 585.77
#2011-09-30| 566.42
#2011-10-03| 547.10
#2011-10-04| 560.97
#2011-10-05| 564.56
#2011-10-06| 580.59
#2011-10-07| 578.58
#2011-10-10| 599.36
#2011-10-11| 604.16
#2011-10-12| 605.31
#2011-10-13| 609.32
#2011-10-14| 615.47
#2011-10-17| 604.98
#2011-10-18| 616.31
#2011-10-19| 605.03
#2011-10-20| 602.63
#2011-10-21| 618.79
#2011-10-24| 631.60
#2011-10-25| 618.25
#2011-10-26| 622.67
#2011-10-27| 643.44
#2011-10-28| 641.40
#2011-10-31| 631.30
#2011-11-01| 618.80
#2011-11-02| 625.65
#2011-11-03| 632.43
#2011-11-04| 637.27
#2011-11-07| 637.97
#2011-11-08| 644.13
#2011-11-09| 624.90
#2011-11-10| 623.48
#2011-11-11| 637.39
#2011-11-14| 634.21
#2011-11-15| 638.47
#2011-11-16| 625.23
#2011-11-17| 614.01
#2011-11-18| 615.40
#2011-11-21| 605.67
#2011-11-22| 608.23
#2011-11-23| 594.34
#2011-11-24| .
#2011-11-25| 593.30
#2011-11-28| 612.22
#2011-11-29| 612.74
#2011-11-30| 634.62
#2011-12-01| 636.10
#2011-12-02| 637.97
#2011-12-05| 641.99
#2011-12-06| 638.72
#2011-12-07| 642.35
#2011-12-08| 631.44
#2011-12-09| 640.81
#2011-12-12| 639.68
#2011-12-13| 628.79
#2011-12-14| 620.61
#2011-12-15| 625.30
#2011-12-16| 629.52
#2011-12-19| 622.61
#2011-12-20| 638.45
#2011-12-21| 640.35
#2011-12-22| 640.18
#2011-12-23| 648.71
#2011-12-26| .
#2011-12-27| 652.74
#2011-12-28| 643.94
#2011-12-29| 650.03
#2011-12-30| 646.39
#2012-01-02| .
#2012-01-03| 647.33
#2012-01-04| 649.31
#2012-01-05| 652.70
#2012-01-06| 652.34
#2012-01-09| 650.13
#2012-01-10| 655.27
#2012-01-11| 661.74
#2012-01-12| 666.51
#2012-01-13| 665.53
#2012-01-16| .
#2012-01-17| 664.38
#2012-01-18| 674.83
#2012-01-19| 679.77
#2012-01-20| 679.33
#2012-01-23| 677.24
#2012-01-24| 674.92
#2012-01-25| 681.39
#2012-01-26| 680.43
#2012-01-27| 681.91
#2012-01-30| 681.85
#2012-01-31| 681.90
#2012-02-01| 688.63
#2012-02-02| 689.22
#2012-02-03| 700.33
#2012-02-06| 695.33
#2012-02-07| 698.73
#2012-02-08| 699.25
#2012-02-09| 700.88
#2012-02-10| 696.20
#2012-02-13| 699.49
#2012-02-14| 697.30
#2012-02-15| 692.10
#2012-02-16| 697.88
#2012-02-17| 701.27
#2012-02-20| .
#2012-02-21| 698.93
#2012-02-22| 698.17
#2012-02-23| 699.41
#2012-02-24| 698.42
#2012-02-27| 698.01
#2012-02-28| 707.72
#2012-02-29| 706.45
#2012-03-01| 709.60
#2012-03-02| 711.94
#2012-03-05| 709.65
#2012-03-06| 699.38
#2012-03-07| 707.84
#2012-03-08| 709.03
#2012-03-09| 710.53
#2012-03-12| 707.44
#2012-03-13| 719.56
#2012-03-14| 718.88
#2012-03-15| 726.89
#2012-03-16| 725.72
#2012-03-19| 733.33
#2012-03-20| 731.57
#2012-03-21| 731.52
#2012-03-22| 731.49
#2012-03-23| 731.95
#2012-03-26| 745.24
#2012-03-27| 742.91
#2012-03-28| 737.50
#2012-03-29| 736.52
#2012-03-30| 738.59
#2012-04-02| 741.39
#2012-04-03| 747.17
#2012-04-04| 737.74
#2012-04-05| 746.66
#2012-04-06| .
#2012-04-09| 744.98
#2012-04-10| 729.69
#2012-04-11| 742.67
#2012-04-12| 748.57
#2012-04-13| 749.17
#2012-04-16| 738.24
#2012-04-17| 743.27
#2012-04-18| 750.26
#2012-04-19| 740.29
#2012-04-20| 741.85
#2012-04-23| 734.27
#2012-04-24| 728.65
#2012-04-25| 743.80
#2012-04-26| 751.12
#2012-04-27| 756.21
#2012-04-30| 753.45
#2012-05-01| 755.98
#2012-05-02| 760.25
#2012-05-03| 749.64
#2012-05-04| 739.23
#2012-05-07| 738.55
#2012-05-08| 726.16
#2012-05-09| 718.41
#2012-05-10| 717.48
#2012-05-11| 718.53
#2012-05-14| 704.75
#2012-05-15| 704.71
#2012-05-16| 704.78
#2012-05-17| 684.58
#2012-05-18| 679.08
#2012-05-21| 697.71
#2012-05-22| 699.50
#2012-05-23| 706.83
#2012-05-24| 705.99
#2012-05-25| 703.19
#2012-05-28| .
#2012-05-29| 711.89
#2012-05-30| 699.90
#2012-05-31| 698.13
#2012-06-01| 667.15
#2012-06-04| 667.21
#2012-06-05| 671.95
#2012-06-06| 688.55
#2012-06-07| 686.08
#2012-06-08| 687.47
#2012-06-11| 676.59
#2012-06-12| 683.65
#2012-06-13| 677.43
#2012-06-14| 688.69
#2012-06-15| 694.53
#2012-06-18| 700.79
#2012-06-19| 707.80
#2012-06-20| 704.97
#2012-06-21| 691.37
#2012-06-22| 696.56
#2012-06-25| 685.76
#2012-06-26| 690.66
#2012-06-27| 685.62
#2012-06-28| 679.87
#2012-06-29| 692.97
#2012-07-02| 693.06
#2012-07-03| 694.28
#2012-07-04| .
#2012-07-05| 697.61
#2012-07-06| 694.30
#2012-07-09| 690.42
#2012-07-10| 685.58
#2012-07-11| 681.84
#2012-07-12| 679.85
#2012-07-13| 688.39
#2012-07-16| 683.91
#2012-07-17| 690.52
#2012-07-18| 692.82
#2012-07-19| 701.40
#2012-07-20| 684.57
#2012-07-23| 668.31
#2012-07-24| 660.69
#2012-07-25| 654.22
#2012-07-26| 662.42
#2012-07-27| 670.58
#2012-07-30| 669.89
#2012-07-31| 662.54
#2012-08-01| 657.42
#2012-08-02| 657.08
#2012-08-03| 669.23
#2012-08-06| 670.18
#2012-08-07| 677.45
#2012-08-08| 658.16
#2012-08-09| 656.42
#2012-08-10| 658.04
#2012-08-13| 656.48
#2012-08-14| 656.14
#2012-08-15| 660.55
#2012-08-16| 666.65
#2012-08-17| 667.42
#2012-08-20| 668.03
#2012-08-21| 668.38
#2012-08-22| 668.64
#2012-08-23| 665.29
#2012-08-24| 668.88
#2012-08-27| 671.50
#2012-08-28| 672.94
#2012-08-29| 676.36
#2012-08-30| 672.75
#2012-08-31| 674.86
#2012-09-03| .
#2012-09-04| 671.82
#2012-09-05| 672.15
#2012-09-06| 687.63
#2012-09-07| 697.23
#2012-09-10| 695.12
#2012-09-11| 697.54
#2012-09-12| 699.93
#2012-09-13| 709.24
#2012-09-14| 710.76
#2012-09-17| 710.03
#2012-09-18| 709.09
#2012-09-19| 713.25
#2012-09-20| 712.65
#2012-09-21| 713.93
#2012-09-24| 711.57
#2012-09-25| 704.60
#2012-09-26| 703.10
#2012-09-27| 708.92
#2012-09-28| 701.40
#2012-10-01| 701.92
#2012-10-02| 695.71
#2012-10-03| 697.49
#2012-10-04| 700.05
#2012-10-05| 697.01
#2012-10-08| 697.96
#2012-10-09| 691.45
#2012-10-10| 692.63
#2012-10-11| 692.13
#2012-10-12| 692.32
#2012-10-15| 700.39
#2012-10-16| 706.68
#2012-10-17| 707.61
#2012-10-18| 703.71
#2012-10-19| 679.35
#2012-10-22| 679.41
#2012-10-23| 674.32
#2012-10-24| 669.58
#2012-10-25| 674.36
#2012-10-26| 674.98
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 675.57
#2012-11-01| 683.89
#2012-11-02| 693.32
#2012-11-05| 695.00
#2012-11-06| 702.79
#2012-11-07| 694.10
#2012-11-08| 682.11
#2012-11-09| 685.09
#2012-11-12| 685.51
#2012-11-13| 682.96
#2012-11-14| 671.23
#2012-11-15| 668.54
#2012-11-16| 674.95
#2012-11-19| 686.02
#2012-11-20| 688.12
#2012-11-21| 692.42
#2012-11-22| .
#2012-11-23| 699.95
#2012-11-26| 694.82
#2012-11-27| 694.58
#2012-11-28| 704.45
#2012-11-29| 709.25
#2012-11-30| 703.06
#2012-12-03| 701.90
#2012-12-04| 695.87
#2012-12-05| 694.39
#2012-12-06| 705.54
#2012-12-07| 705.50
#2012-12-10| 703.28
#2012-12-11| 707.43
#2012-12-12| 709.94
#2012-12-13| 708.71
#2012-12-14| 708.46
#2012-12-17| 719.12
#2012-12-18| 725.38
#2012-12-19| 721.08
#2012-12-20| 720.23
#2012-12-21| 713.38
#2012-12-24| 711.49
#2012-12-25| 711.49
#2012-12-26| 704.27
#2012-12-27| 706.78
#2012-12-28| 698.77
#2012-12-31| 711.44
#2013-01-01| 711.44
#2013-01-02| 730.52
#2013-01-03| 735.44
#2013-01-04| 739.17
#2013-01-07| 741.41
#2013-01-08| 739.27
#2013-01-09| 737.74
#2013-01-10| 740.66
#2013-01-11| 742.59
#2013-01-14| 741.46
#2013-01-15| 743.90
#2013-01-16| 740.35
#2013-01-17| 744.57
#2013-01-18| 746.45
#2013-01-21| 746.49
#2013-01-22| 750.26
#2013-01-23| 750.46
#2013-01-24| 751.72
#2013-01-25| 761.73
#2013-01-28| 761.89
#2013-01-29| 757.87
#2013-01-30| 757.47
#2013-01-31| 762.27
#2013-02-01| 769.81
#2013-02-04| 758.14
#2013-02-05| 761.46
#2013-02-06| 765.62
#2013-02-07| 763.39
#2013-02-08| 771.37
#2013-02-11| 768.13
#2013-02-12| 769.12
#2013-02-13| 763.74
#2013-02-14| 761.98
#2013-02-15| 759.37
#2013-02-18| 759.31
#2013-02-19| 757.28
#2013-02-20| 746.10
#2013-02-21| 743.50
#2013-02-22| 752.26
#2013-02-25| 746.08
#2013-02-26| 748.20
#2013-02-27| 759.15
#2013-02-28| 760.33
#2013-03-01| 761.38
#2013-03-04| 764.64
#2013-03-05| 771.75
#2013-03-06| 776.95
#2013-03-07| 781.06
#2013-03-08| 787.58
#2013-03-11| 789.42
#2013-03-12| 787.25
#2013-03-13| 792.78
#2013-03-14| 793.69
#2013-03-15| 793.03
#2013-03-18| 784.50
#2013-03-19| 780.18
#2013-03-20| 788.08
#2013-03-21| 783.17
#2013-03-22| 788.87
#2013-03-25| 785.71
#2013-03-26| 792.10
#2013-03-27| 793.85
#2013-03-28| 798.90
#2013-03-29| 798.90
#2013-04-01| 793.34
#2013-04-02| 797.94
#2013-04-03| 785.80
#2013-04-04| 790.52
#2013-04-05| 788.67
#2013-04-08| 796.42
#2013-04-09| 794.22
#2013-04-10| 803.91
#2013-04-11| 808.38
#2013-04-12| 816.38
#2013-04-15| 794.00
#2013-04-16| 804.97
#2013-04-17| 797.33
#2013-04-18| 788.78
#2013-04-19| 791.71
#2013-04-22| 792.42
#2013-04-23| 798.72
#2013-04-24| 805.74
#2013-04-25| 813.06
#2013-04-26| 808.42
#2013-04-29| 812.82
#2013-04-30| 816.93
#2013-05-01| 811.60
#2013-05-02| 820.83
#2013-05-03| 832.01
#2013-05-06| 832.07
#2013-05-07| 832.94
#2013-05-08| 832.27
#2013-05-09| 827.16
#2013-05-10| 838.16
#2013-05-13| 837.22
#2013-05-14| 847.52
#2013-05-15| 850.06
#2013-05-16| 843.23
#2013-05-17| 850.23
#2013-05-20| 854.16
#2013-05-21| 853.15
#2013-05-22| 844.00
#2013-05-23| 841.02
#2013-05-24| 838.58
#2013-05-27| 838.45
#2013-05-28| 847.59
#2013-05-29| 836.14
#2013-05-30| 834.08
#2013-05-31| 826.97
#2013-06-03| 830.84
#2013-06-04| 829.50
#2013-06-05| 815.95
#2013-06-06| 823.91
#2013-06-07| 840.33
#2013-06-10| 845.36
#2013-06-11| 834.98
#2013-06-12| 829.91
#2013-06-13| 840.67
#2013-06-14| 836.31
#2013-06-17| 841.30
#2013-06-18| 850.13
#2013-06-19| 841.72
#2013-06-20| 820.37
#2013-06-21| 814.57
#2013-06-24| 804.75
#2013-06-25| 814.61
#2013-06-26| 824.14
#2013-06-27| 830.30
#2013-06-28| 828.88
#2013-07-01| 837.72
#2013-07-02| 836.23
#2013-07-03| 839.68
#2013-07-04| 839.79
#2013-07-05| 847.08
#2013-07-08| 853.54
#2013-07-09| 856.52
#2013-07-10| 855.52
#2013-07-11| 864.98
#2013-07-12| 867.58
#2013-07-15| 866.86
#2013-07-16| 864.49
#2013-07-17| 862.66
#2013-07-18| 868.07
#2013-07-19| 867.21
#2013-07-22| 861.74
#2013-07-23| 853.67
#2013-07-24| 850.20
#2013-07-25| 859.83
#2013-07-26| 869.18
#2013-07-29| 862.91
#2013-07-30| 864.55
#2013-07-31| 863.23
#2013-08-01| 879.07
#2013-08-02| 882.98
#2013-08-05| 885.46
#2013-08-06| 879.08
#2013-08-07| 874.70
#2013-08-08| 879.26
#2013-08-09| 880.11
#2013-08-12| 876.88
#2013-08-13| 873.42
#2013-08-14| 867.99
#2013-08-15| 860.20
#2013-08-16| 858.02
#2013-08-19| 855.60
#2013-08-20| 859.15
#2013-08-21| 856.86
#2013-08-22| 867.50
#2013-08-23| 867.46
#2013-08-26| 866.54
#2013-08-27| 850.55
#2013-08-28| 854.55
#2013-08-29| 857.11
#2013-08-30| 852.87
#2013-09-02| 852.88
#2013-09-03| 858.10
#2013-09-04| 865.35
#2013-09-05| 867.53
#2013-09-06| 868.58
#2013-09-09| 879.05
#2013-09-10| 890.73
#2013-09-11| 898.12
#2013-09-12| 895.56
#2013-09-13| 898.08
#2013-09-16| 900.91
#2013-09-17| 905.50
#2013-09-18| 915.07
#2013-09-19| 912.70
#2013-09-20| 904.89
#2013-09-23| 902.16
#2013-09-24| 906.11
#2013-09-25| 902.11
#2013-09-26| 905.49
#2013-09-27| 901.73
#2013-09-30| 897.64
#2013-10-01| 904.96
#2013-10-02| 904.72
#2013-10-03| 897.61
#2013-10-04| 904.05
#2013-10-07| 896.07
#2013-10-08| 881.69
#2013-10-09| 875.38
#2013-10-10| 889.28
#2013-10-11| 898.39
#2013-10-14| 899.72
#2013-10-15| 892.56
#2013-10-16| 903.94
#2013-10-17| 910.80
#2013-10-18| 919.38
#2013-10-21| 924.98
#2013-10-22| 929.33
#2013-10-23| 918.81
#2013-10-24| 930.10
#2013-10-25| 931.97
#2013-10-28| 930.32
#2013-10-29| 936.79
#2013-10-30| 936.20
#2013-10-31| 936.40
#2013-11-01| 939.50
#2013-11-04| 947.72
#2013-11-05| 949.71
#2013-11-06| 948.14
#2013-11-07| 928.13
#2013-11-08| 943.38
#2013-11-11| 949.34
#2013-11-12| 952.26
#2013-11-13| 962.99
#2013-11-14| 964.39
#2013-11-15| 963.91
#2013-11-18| 959.52
#2013-11-19| 954.74
#2013-11-20| 953.57
#2013-11-21| 966.93
#2013-11-22| 972.94
#2013-11-25| 973.08
#2013-11-26| 974.44
#2013-11-27| 977.34
#2013-11-28| 977.27
#2013-11-29| 978.18
#2013-12-02| 974.77
#2013-12-03| 967.49
#2013-12-04| 966.69
#2013-12-05| 965.52
#2013-12-06| 973.60
#2013-12-09| 974.87
#2013-12-10| 969.95
#2013-12-11| 961.31
#2013-12-12| 957.65
#2013-12-13| 960.51
#2013-12-16| 969.30
#2013-12-17| 962.03
#2013-12-18| 978.14
#2013-12-19| 974.31
#2013-12-20| 983.58
#2013-12-23| 986.82
#2013-12-24| 990.00
#2013-12-25| 990.00
#2013-12-26| 994.71
#2013-12-27| 989.77
#2013-12-30| 991.52
#2013-12-31| 997.41
#2014-01-01| 997.41
#2014-01-02| 990.64
#2014-01-03| 989.09
#2014-01-06| 982.79
#2014-01-07| 993.65
#2014-01-08| 997.04
#2014-01-09| 996.09
#2014-01-10|1000.00
#2014-01-13| 984.62
#2014-01-14| 994.32
#2014-01-15| 998.89
#2014-01-16|1000.25
#2014-01-17| 997.90
#2014-01-20| 998.01
#2014-01-21| 997.34
#2014-01-22| 998.38
#2014-01-23| 989.76
#2014-01-24| 969.36
#2014-01-27| 959.18
#2014-01-28| 968.07
#2014-01-29| 948.81
#2014-01-30| 963.50
#2014-01-31| 965.06
#2014-02-03| 941.18
#2014-02-04| 956.45
#2014-02-05| 952.60
#2014-02-06| 971.39
#2014-02-07| 990.06
#2014-02-10| 989.98
#2014-02-11| 996.69
#2014-02-12| 999.32
#2014-02-13|1007.38
#2014-02-14|1012.99
#2014-02-17|1013.00
#2014-02-18|1012.71
#2014-02-19|1006.35
#2014-02-20|1015.57
#2014-02-21|1022.44
#2014-02-24|1030.95
#2014-02-25|1035.78
#2014-02-26|1036.78
#2014-02-27|1042.75
#2014-02-28|1039.01
#2014-03-03|1029.38
#2014-03-04|1047.25
#2014-03-05|1046.83
#2014-03-06|1056.31
#2014-03-07|1055.53
#2014-03-10|1049.21
#2014-03-11|1052.47
#2014-03-12|1055.37
#2014-03-13|1035.55
#2014-03-14|1032.19
#2014-03-17|1039.79
#2014-03-18|1045.06
#2014-03-19|1037.06
#2014-03-20|1041.88
#2014-03-21|1035.65
#2014-03-24|1023.89
#2014-03-25|1015.74
#2014-03-26|1001.75
#2014-03-27| 998.20
#2014-03-28|1006.66
#2014-03-31|1017.91
#2014-04-01|1036.37
#2014-04-02|1038.43
#2014-04-03|1027.41
#2014-04-04|1005.11
#2014-04-07| 987.81
#2014-04-08|1000.06
#2014-04-09|1017.46
#2014-04-10| 992.69
#2014-04-11| 980.66
#2014-04-14| 985.21
#2014-04-15| 986.24
#2014-04-16|1006.11
#2014-04-17|1003.40
#2014-04-18|1003.36
#2014-04-21|1001.42
#2014-04-22|1016.00
#2014-04-23|1008.12
#2014-04-24|1013.01
#2014-04-25| 997.78
#2014-04-28| 985.80
#2014-04-29|1001.20
#2014-04-30|1002.90
#2014-05-01|1008.11
#2014-05-02|1013.77
#2014-05-05|1014.14
#2014-05-06|1002.55
#2014-05-07|1001.56
#2014-05-08| 994.20
#2014-05-09|1001.55
#2014-05-12|1015.50
#2014-05-13|1015.19
#2014-05-14|1005.32
#2014-05-15| 997.45
#2014-05-16| 999.39
#2014-05-19|1005.13
#2014-05-20| 996.96
#2014-05-21|1008.43
#2014-05-22|1015.69
#2014-05-23|1021.46
#2014-05-26|1021.57
#2014-05-27|1037.27
#2014-05-28|1037.62
#2014-05-29|1043.63
#2014-05-30|1043.71
#2014-06-02|1052.42
#2014-06-03|1047.62
#2014-06-04|1053.68
#2014-06-05|1054.57
#2014-06-06|1056.13
#2014-06-09|1050.36
#2014-06-10|1046.91
#2014-06-11|1045.90
#2014-06-12|1029.48
#2014-06-13|1033.42
#2014-06-16|1036.90
#2014-06-17|1041.78
#2014-06-18|1050.42
#2014-06-19|1055.96
#2014-06-20|1056.78
#2014-06-23|1057.53
#2014-06-24|1052.41
#2014-06-25|1061.02
#2014-06-26|1063.77
#2014-06-27|1061.66
#2014-06-30|1056.55
#2014-07-01|1069.58
#2014-07-02|1064.00
#2014-07-03|1070.51
#2014-07-04|1070.56
#2014-07-07|1061.50
#2014-07-08|1049.88
#2014-07-09|1061.65
#2014-07-10|1055.78
#2014-07-11|1054.00
#2014-07-14|1057.49
#2014-07-15|1055.70
#2014-07-16|1051.82
#2014-07-17|1032.09
#2014-07-18|1042.83
#2014-07-21|1034.12
#2014-07-22|1046.39
#2014-07-23|1047.81
#2014-07-24|1045.26
#2014-07-25|1043.56
#2014-07-28|1045.25
#2014-07-29|1047.15
#2014-07-30|1050.08
#2014-07-31|1031.39
#2014-08-01|1031.98
#2014-08-04|1042.49
#2014-08-05|1029.47
#2014-08-06|1025.32
#2014-08-07|1020.37
#2014-08-08|1027.67
#2014-08-11|1036.68
#2014-08-12|1034.65
#2014-08-13|1038.89
#2014-08-14|1041.35
#2014-08-15|1041.37
#2014-08-18|1051.73
#2014-08-19|1053.11
#2014-08-20|1053.76
#2014-08-21|1050.55
#2014-08-22|1054.29
#2014-08-25|1060.25
#2014-08-26|1061.04
#2014-08-27|1056.73
#2014-08-28|1054.27
#2014-08-29|1051.62
#2014-09-01|1051.58
#2014-09-02|1049.38
#2014-09-03|1045.30
#2014-09-04|1044.26
#2014-09-05|1044.51
#2014-09-08|1044.05
#2014-09-09|1034.00
#2014-09-10|1041.39
#2014-09-11|1040.76
#2014-09-12|1034.85
#2014-09-15|1029.54
#2014-09-16|1033.75
#2014-09-17|1036.77
#2014-09-18|1046.45
#2014-09-19|1045.02
#2014-09-22|1029.25
#2014-09-23|1025.11
#2014-09-24|1038.80
#2014-09-25|1023.04
#2014-09-26|1034.19
#2014-09-29|1031.22
#2014-09-30|1029.94
#2014-10-01|1011.32
#2014-10-02|1009.54
#2014-10-03|1023.17
#2014-10-06|1014.38
#2014-10-07| 994.64
#2014-10-08|1005.90
#2014-10-09| 985.15
#2014-10-10| 972.07
#2014-10-13| 944.23
#2014-10-14| 955.53
#2014-10-15| 951.82
#2014-10-16| 964.12
#2014-10-17| 974.21
#2014-10-20| 991.44
#2014-10-21|1004.85
#2014-10-22| 997.31
#2014-10-23|1002.03
#2014-10-24|1011.83
#2014-10-27|1013.75
#2014-10-28|1025.32
#2014-10-29|1023.16
#2014-10-30|1028.94
#2014-10-31|1040.87
#2014-11-03|1040.75
#2014-11-04|1027.83
#2014-11-05|1023.15
#2014-11-06|1031.42
#2014-11-07|1032.61
#2014-11-10|1039.43
#2014-11-11|1049.82
#2014-11-12|1051.54
#2014-11-13|1058.16
#2014-11-14|1060.08
#2014-11-17|1053.30
#2014-11-18|1060.12
#2014-11-19|1054.98
#2014-11-20|1055.82
#2014-11-21|1060.42
#2014-11-24|1070.05
#2014-11-25|1071.82
#2014-11-26|1069.99
#2014-11-27|1069.99
#2014-11-28|1084.55
#2014-12-01|1069.79
#2014-12-02|1069.99
#2014-12-03|1071.76
#2014-12-04|1076.17
#2014-12-05|1086.75
#2014-12-08|1072.13
#2014-12-09|1062.53
#2014-12-10|1044.07
#2014-12-11|1052.84
#2014-12-12|1046.06
#2014-12-15|1032.12
#2014-12-16|1011.41
#2014-12-17|1032.57
#2014-12-18|1049.57
#2014-12-19|1053.18
#2014-12-22|1065.11
#2014-12-23|1073.02
#2014-12-24|1074.74
#2014-12-25|1074.74
#2014-12-26|1081.32
#2014-12-29|1088.60
#2014-12-30|1081.56
#2014-12-31|1077.24
#2015-01-01|1077.24
#2015-01-02|1072.52
#2015-01-05|1050.14
#2015-01-06|1039.91
#2015-01-07|1057.85
#2015-01-08|1074.88
#2015-01-09|1058.69
#2015-01-12|1052.76
#2015-01-13|1054.17
#2015-01-14|1043.80
#2015-01-15|1031.67
#2015-01-16|1039.40
#2015-01-19|1039.40
#2015-01-20|1040.57
#2015-01-21|1044.69
#2015-01-22|1064.27
#2015-01-23|1067.77
#2015-01-26|1078.15
#2015-01-27|1067.61
#2015-01-28|1053.90
#2015-01-29|1069.25
#2015-01-30|1049.48
#2015-02-02|1051.29
#2015-02-03|1068.00
#2015-02-04|1061.83
#2015-02-05|1069.48
#2015-02-06|1056.44
#2015-02-09|1048.73
#2015-02-10|1075.06
#2015-02-11|1073.46
#2015-02-12|1091.93
#2015-02-13|1096.10
#2015-02-16|1096.10
#2015-02-17|1097.84
#2015-02-18|1106.62
#2015-02-19|1120.70
#2015-02-20|1122.80
#2015-02-23|1120.38
#2015-02-24|1119.52
#2015-02-25|1132.70
#2015-02-26|1134.50
#2015-02-27|1128.71
#2015-03-02|1144.00
#2015-03-03|1140.62
#2015-03-04|1132.56
#2015-03-05|1132.77
#2015-03-06|1113.84
#2015-03-09|1116.75
#2015-03-10|1098.40
#2015-03-11|1091.31
#2015-03-12|1108.83
#2015-03-13|1103.77
#2015-03-16|1114.35
#2015-03-17|1114.48
#2015-03-18|1127.72
#2015-03-19|1133.75
#2015-03-20|1139.10
#2015-03-23|1139.91
#2015-03-24|1137.30
#2015-03-25|1116.39
#2015-03-26|1111.24
#2015-03-27|1118.36
#2015-03-30|1128.47
#2015-03-31|1124.02
#2015-04-01|1113.35
#2015-04-02|1118.88
#2015-04-03|1119.04
#2015-04-06|1123.12
#2015-04-07|1115.94
#2015-04-08|1126.70
#2015-04-09|1129.61
#2015-04-10|1135.96
#2015-04-13|1133.52
#2015-04-14|1126.61
#2015-04-15|1124.61
#2015-04-16|1124.17
#2015-04-17|1113.16
#2015-04-20|1121.26
#2015-04-21|1122.39
#2015-04-22|1131.89
#2015-04-23|1136.57
#2015-04-24|1153.50
#2015-04-27|1140.41
#2015-04-28|1139.68
#2015-04-29|1129.44
#2015-04-30|1115.98
#2015-05-01|1138.70
#2015-05-04|1135.13
#2015-05-05|1119.93
#2015-05-06|1116.30
#2015-05-07|1121.64
#2015-05-08|1134.06
#2015-05-11|1127.22
#2015-05-12|1124.56
#2015-05-13|1119.57
#2015-05-14|1131.97
#2015-05-15|1139.47
#2015-05-18|1144.06
#2015-05-19|1149.21
#2015-05-20|1141.12
#2015-05-21|1139.82
#2015-05-22|1137.30
#2015-05-25|1137.35
#2015-05-26|1123.85
#2015-05-27|1131.64
#2015-05-28|1126.92
#2015-05-29|1118.72
#2015-06-01|1120.59
#2015-06-02|1123.82
#2015-06-03|1131.33
#2015-06-04|1128.06
#2015-06-05|1128.41
#2015-06-08|1112.20
#2015-06-09|1111.19
#2015-06-10|1120.74
#2015-06-11|1124.08
#2015-06-12|1120.86
#2015-06-15|1115.12
#2015-06-16|1117.29
#2015-06-17|1121.79
#2015-06-18|1137.26
#2015-06-19|1133.39
#2015-06-22|1138.60
#2015-06-23|1139.12
#2015-06-24|1130.53
#2015-06-25|1127.95
#2015-06-26|1133.32
#2015-06-29|1105.43
#2015-06-30|1116.26
#2015-07-01|1121.54
#2015-07-02|1122.37
#2015-07-03|1122.25
#2015-07-06|1120.80
#2015-07-07|1132.11
#2015-07-08|1108.31
#2015-07-09|1115.54
#2015-07-10|1136.36
#2015-07-13|1156.31
#2015-07-14|1157.16
#2015-07-15|1149.85
#2015-07-16|1153.50
#2015-07-17|1155.53
#2015-07-20|1159.15
#2015-07-21|1156.27
#2015-07-22|1166.22
#2015-07-23|1157.50
#2015-07-24|1142.47
#2015-07-27|1135.57
#2015-07-28|1146.89
#2015-07-29|1159.22
#2015-07-30|1162.90
#2015-07-31|1174.85
#2015-08-03|1173.98
#2015-08-04|1181.55
#2015-08-05|1191.60
#2015-08-06|1176.66
#2015-08-07|1173.66
#2015-08-10|1176.48
#2015-08-11|1164.57
#2015-08-12|1157.42
#2015-08-13|1164.81
#2015-08-14|1165.47
#2015-08-17|1180.67
#2015-08-18|1174.21
#2015-08-19|1172.67
#2015-08-20|1139.62
#2015-08-21|1105.65
#2015-08-24|1063.16
#2015-08-25|1059.10
#2015-08-26|1097.87
#2015-08-27|1125.14
#2015-08-28|1124.58
#2015-08-31|1109.33
#2015-09-01|1086.81
#2015-09-02|1113.49
#2015-09-03|1114.54
#2015-09-04|1106.01
#2015-09-07|1105.96
#2015-09-08|1132.54
#2015-09-09|1123.55
#2015-09-10|1124.80
#2015-09-11|1138.96
#2015-09-14|1136.05
#2015-09-15|1148.65
#2015-09-16|1157.38
#2015-09-17|1156.69
#2015-09-18|1137.31
#2015-09-21|1144.88
#2015-09-22|1125.17
#2015-09-23|1125.30
#2015-09-24|1122.87
#2015-09-25|1119.38
#2015-09-28|1081.41
#2015-09-29|1076.61
#2015-09-30|1101.02
#2015-10-01|1105.68
#2015-10-02|1124.23
#2015-10-05|1143.72
#2015-10-06|1136.31
#2015-10-07|1133.18
#2015-10-08|1145.94
#2015-10-09|1153.24
#2015-10-12|1162.83
#2015-10-13|1157.79
#2015-10-14|1142.50
#2015-10-15|1157.74
#2015-10-16|1163.50
#2015-10-19|1171.67
#2015-10-20|1170.40
#2015-10-21|1155.76
#2015-10-22|1178.99
#2015-10-23|1192.42
#2015-10-26|1206.47
#2015-10-27|1200.68
#2015-10-28|1209.30
#2015-10-29|1207.77
#2015-10-30|1210.69
#2015-11-02|1214.42
#2015-11-03|1211.94
#2015-11-04|1204.62
#2015-11-05|1205.60
#2015-11-06|1204.46
#2015-11-09|1173.78
#2015-11-10|1179.72
#2015-11-11|1178.61
#2015-11-12|1162.77
#2015-11-13|1145.54
#2015-11-16|1143.03
#2015-11-17|1138.80
#2015-11-18|1156.83
#2015-11-19|1163.48
#2015-11-20|1162.26
#2015-11-23|1166.05
#2015-11-24|1155.16
#2015-11-25|1160.06
#2015-11-26|1160.02
#2015-11-27|1160.17
#2015-11-30|1154.03
#2015-12-01|1167.35
#2015-12-02|1164.70
#2015-12-03|1146.11
#2015-12-04|1172.63
#2015-12-07|1172.36
#2015-12-08|1166.49
#2015-12-09|1159.80
#2015-12-10|1169.14
#2015-12-11|1145.50
#2015-12-14|1146.12
#2015-12-15|1159.30
#2015-12-16|1174.11
#2015-12-17|1154.53
#2015-12-18|1144.63
#2015-12-21|1155.11
#2015-12-22|1160.03
#2015-12-23|1168.97
#2015-12-24|1168.60
#2015-12-25|1168.60
#2015-12-28|1167.00
#2015-12-29|1181.17
#2015-12-30|1172.02
#2015-12-31|1161.10
#2016-01-01|1161.10
#2016-01-04|1137.99
#2016-01-05|1137.93
#2016-01-06|1122.97
#2016-01-07|1089.89
#2016-01-08|1081.42
#2016-01-11|1090.03
#2016-01-12|1102.52
#2016-01-13|1068.57
#2016-01-14|1079.43
#2016-01-15|1058.60
#2016-01-18|1058.23
#2016-01-19|1063.91
#2016-01-20|1050.86
#2016-01-21|1069.98
#2016-01-22|1081.61
#2016-01-25|1064.78
#2016-01-26|1084.78
#2016-01-27|1065.52
#2016-01-28|1068.02
#2016-01-29|1092.78
#2016-02-01|1104.76
#2016-02-02|1076.29
#2016-02-03|1066.31
#2016-02-04|1070.31
#2016-02-05|1022.67
#2016-02-08|1003.32
#2016-02-09|1009.50
#2016-02-10|1023.79
#2016-02-11|1023.44
#2016-02-12|1046.30
#2016-02-15|1046.39
#2016-02-16|1072.68
#2016-02-17|1104.13
#2016-02-18|1093.26
#2016-02-19|1099.00
#2016-02-22|1117.68
#2016-02-23|1111.88
#2016-02-24|1110.45
#2016-02-25|1121.65
#2016-02-26|1121.87
#2016-02-29|1123.88
#2016-03-01|1151.68
#2016-03-02|1150.13
#2016-03-03|1150.34
#2016-03-04|1150.41
#2016-03-07|1145.89
#2016-03-08|1132.65
#2016-03-09|1136.50
#2016-03-10|1138.06
#2016-03-11|1158.98
#2016-03-14|1169.86
#2016-03-15|1167.54
#2016-03-16|1177.84
#2016-03-17|1176.86
#2016-03-18|1185.75
#2016-03-21|1184.76
#2016-03-22|1177.36
#2016-03-23|1168.40
#2016-03-24|1162.86
#2016-03-25|1162.86
#2016-03-28|1165.88
#2016-03-29|1178.02
#2016-03-30|1192.43
#2016-03-31|1188.16
#2016-04-01|1193.24
#2016-04-04|1185.82
#2016-04-05|1176.03
#2016-04-06|1184.40
#2016-04-07|1180.81
#2016-04-08|1182.46
#2016-04-11|1177.03
#2016-04-12|1180.59
#2016-04-13|1192.74
#2016-04-14|1196.05
#2016-04-15|1196.07
#2016-04-18|1201.99
#2016-04-19|1200.83
#2016-04-20|1199.92
#2016-04-21|1181.25
#2016-04-22|1164.77
#2016-04-25|1166.01
#2016-04-26|1166.62
#2016-04-27|1168.48
#2016-04-28|1156.66
#2016-04-29|1155.29
#2016-05-02|1171.38
#2016-05-03|1165.15
#2016-05-04|1151.37
#2016-05-05|1147.68
#2016-05-06|1153.41
#2016-05-09|1158.21
#2016-05-10|1172.83
#2016-05-11|1152.70
#2016-05-12|1156.27
#2016-05-13|1145.10
#2016-05-16|1151.54
#2016-05-17|1144.50
#2016-05-18|1137.05
#2016-05-19|1128.31
#2016-05-20|1127.47
#2016-05-23|1127.60
#2016-05-24|1143.71
#2016-05-25|1144.07
#2016-05-26|1139.69
#2016-05-27|1144.80
#2016-05-30|1144.92
#2016-05-31|1138.97
#2016-06-01|1141.54
#2016-06-02|1147.95
#2016-06-03|1144.64
#2016-06-06|1156.83
#2016-06-07|1160.76
#2016-06-08|1161.80
#2016-06-09|1162.76
#2016-06-10|1147.92
#2016-06-13|1141.82
#2016-06-14|1139.24
#2016-06-15|1140.82
#2016-06-16|1141.15
#2016-06-17|1142.67
#2016-06-20|1152.64
#2016-06-21|1153.09
#2016-06-22|1149.63
#2016-06-23|1165.52
#2016-06-24|1107.80
#2016-06-27|1072.23
#2016-06-28|1090.83
#2016-06-29|1118.38
#2016-06-30|1124.58
#2016-07-01|1130.75
#2016-07-04|1131.03
#2016-07-05|1124.25
#2016-07-06|1128.37
#2016-07-07|1132.67
#2016-07-08|1144.33
#2016-07-11|1156.31
#2016-07-12|1170.49
#2016-07-13|1165.24
#2016-07-14|1176.28
#2016-07-15|1168.71
#2016-07-18|1172.61
#2016-07-19|1174.00
#2016-07-20|1183.29
#2016-07-21|1179.74
#2016-07-22|1192.22
#2016-07-25|1191.54
#2016-07-26|1182.66
#2016-07-27|1172.45
#2016-07-28|1179.61
#2016-07-29|1174.16
#2016-08-01|1173.29
#2016-08-02|1153.44
#2016-08-03|1155.39
#2016-08-04|1159.01
#2016-08-05|1173.50
#2016-08-08|1171.57
#2016-08-09|1166.73
#2016-08-10|1168.16
#2016-08-11|1175.86
#2016-08-12|1175.24
#2016-08-15|1175.77
#2016-08-16|1174.31
#2016-08-17|1177.47
#2016-08-18|1178.54
#2016-08-19|1167.34
#2016-08-22|1170.86
#2016-08-23|1175.05
#2016-08-24|1169.92
#2016-08-25|1173.17
#2016-08-26|1168.50
#2016-08-29|1172.20
#2016-08-30|1171.33
#2016-08-31|1170.44
#2016-09-01|1177.93
#2016-09-02|1176.56
#2016-09-05|1176.74
#2016-09-06|1180.60
#2016-09-07|1191.64
#2016-09-08|1185.38
#2016-09-09|1160.91
#2016-09-12|1177.38
#2016-09-13|1163.46
#2016-09-14|1164.75
#2016-09-15|1173.65
#2016-09-16|1165.36
#2016-09-19|1160.41
#2016-09-20|1165.58
#2016-09-21|1172.03
#2016-09-22|1182.06
#2016-09-23|1182.39
#2016-09-26|1169.52
#2016-09-27|1180.96
#2016-09-28|1179.14
#2016-09-29|1175.81
#2016-09-30|1184.50
#2016-10-03|1189.56
#2016-10-04|1186.48
#2016-10-05|1185.81
#2016-10-06|1183.82
#2016-10-07|1176.53
#2016-10-10|1186.36
#2016-10-11|1174.91
#2016-10-12|1177.64
#2016-10-13|1180.33
#2016-10-14|1176.05
#2016-10-17|1167.70
#2016-10-18|1172.56
#2016-10-19|1186.48
#2016-10-20|1185.98
#2016-10-21|1190.62
#2016-10-24|1193.49
#2016-10-25|1185.67
#2016-10-26|1174.25
#2016-10-27|1172.13
#2016-10-28|1181.86
#2016-10-31|1188.89
#2016-11-01|1182.90
#2016-11-02|1177.71
#2016-11-03|1172.33
#2016-11-04|1178.26
#2016-11-07|1206.38
#2016-11-08|1225.16
#2016-11-09|1228.01
#2016-11-10|1225.10
#2016-11-11|1226.50
#2016-11-14|1240.02
#2016-11-15|1250.76
#2016-11-16|1253.34
#2016-11-17|1267.06
#2016-11-18|1271.56
#2016-11-21|1277.83
#2016-11-22|1288.95
#2016-11-23|1292.76
#2016-11-24|1292.64
#2016-11-25|1296.82
#2016-11-28|1291.12
#2016-11-29|1293.84
#2016-11-30|1283.28
#2016-12-01|1278.23
#2016-12-02|1275.32
#2016-12-05|1285.01
#2016-12-06|1295.85
#2016-12-07|1318.51
#2016-12-08|1311.65
#2016-12-09|1322.00
#2016-12-12|1308.51
#2016-12-13|1314.94
#2016-12-14|1310.21
#2016-12-15|1307.81
#2016-12-16|1306.54
#2016-12-19|1305.06
#2016-12-20|1313.87
#2016-12-21|1313.65
#2016-12-22|1301.72
#2016-12-23|1302.03
#2016-12-26|1302.03
#2016-12-27|1302.48
#2016-12-28|1291.29
#2016-12-29|1290.73
#2016-12-30|1281.50
#2017-01-02|1281.50
#2017-01-03|1279.42
#2017-01-04|1292.42
#2017-01-05|1292.82
#2017-01-06|1299.12
#2017-01-09|1303.41
#2017-01-10|1314.51
#2017-01-11|1318.76
#2017-01-12|1314.50
#2017-01-13|1315.22
#2017-01-16|1315.24
#2017-01-17|1311.62
#2017-01-18|1316.52
#2017-01-19|1310.53
#2017-01-20|1316.30
#2017-01-23|1309.94
#2017-01-24|1319.28
#2017-01-25|1330.43
#2017-01-26|1339.95
#2017-01-27|1331.98
#2017-01-30|1320.65
#2017-01-31|1310.84
#2017-02-01|1304.95
#2017-02-02|1308.93
#2017-02-03|1318.58
#2017-02-06|1323.86
#2017-02-07|1322.06
#2017-02-08|1325.22
#2017-02-09|1338.74
#2017-02-10|1346.05
#2017-02-13|1351.69
#2017-02-14|1350.89
#2017-02-15|1364.95
#2017-02-16|1356.27
#2017-02-17|1358.80
#2017-02-20|1358.84
#2017-02-21|1362.81
#2017-02-22|1359.39
#2017-02-23|1353.36
#2017-02-24|1355.51
#2017-02-27|1353.45
#2017-02-28|1360.65
#2017-03-01|1376.43
#2017-03-02|1364.35
#2017-03-03|1367.48
#2017-03-06|1357.80
#2017-03-07|1350.23
#2017-03-08|1352.19
#2017-03-09|1348.24
#2017-03-10|1353.37
#2017-03-13|1352.03
#2017-03-14|1342.45
#2017-03-15|1352.92
#2017-03-16|1355.98
#2017-03-17|1360.52
#2017-03-20|1360.33
#2017-03-21|1346.04
#2017-03-22|1355.08
#2017-03-23|1356.92
#2017-03-24|1361.79
#2017-03-27|1368.40
#2017-03-28|1382.15
#2017-03-29|1378.87
#2017-03-30|1385.28
#2017-03-31|1382.81
#2017-04-03|1382.42
#2017-04-04|1374.41
#2017-04-05|1375.83
#2017-04-06|1382.56
#2017-04-07|1379.44
#2017-04-10|1380.54
#2017-04-11|1385.03
#2017-04-12|1381.87
#2017-04-13|1372.85
#2017-04-14|1372.85
#2017-04-17|1386.87
#2017-04-18|1387.30
#2017-04-19|1394.78
#2017-04-20|1408.91
#2017-04-21|1408.17
#2017-04-24|1426.06
#2017-04-25|1444.46
#2017-04-26|1452.67
#2017-04-27|1450.38
#2017-04-28|1442.32
#2017-05-01|1451.74
#2017-05-02|1469.27
#2017-05-03|1473.10
#2017-05-04|1478.18
#2017-05-05|1482.08
#2017-05-08|1475.59
#2017-05-09|1492.49
#2017-05-10|1485.06
#2017-05-11|1477.39
#2017-05-12|1474.55
#2017-05-15|1483.15
#2017-05-16|1487.29
#2017-05-17|1461.49
#2017-05-18|1466.88
#2017-05-19|1482.33
#2017-05-22|1493.39
#2017-05-23|1493.25
#2017-05-24|1503.94
#2017-05-25|1519.76
#2017-05-26|1523.83
#2017-05-29|1524.00
#2017-05-30|1518.40
#2017-05-31|1527.62
#2017-06-01|1548.30
#2017-06-02|1559.72
#2017-06-05|1553.62
#2017-06-06|1546.01
#2017-06-07|1550.38
#2017-06-08|1545.09
#2017-06-09|1527.86
#2017-06-12|1512.75
#2017-06-13|1523.57
#2017-06-14|1526.15
#2017-06-15|1523.51
#2017-06-16|1526.09
#2017-06-19|1546.87
#2017-06-20|1532.82
#2017-06-21|1538.54
#2017-06-22|1539.99
#2017-06-23|1545.01
#2017-06-26|1542.77
#2017-06-27|1527.57
#2017-06-28|1540.29
#2017-06-29|1525.01
#2017-06-30|1525.19
#2017-07-03|1519.15
#2017-07-04|1519.00
#2017-07-05|1526.50
#2017-07-06|1515.46
#2017-07-07|1537.56
#2017-07-10|1533.63
#2017-07-11|1529.77
#2017-07-12|1545.47
#2017-07-13|1539.94
#2017-07-14|1540.95
#2017-07-17|1540.23
#2017-07-18|1539.13
#2017-07-19|1539.44
#2017-07-20|1538.65
#2017-07-21|1535.56
#2017-07-24|1529.58
#2017-07-25|1543.34
#2017-07-26|1535.44
#2017-07-27|1531.91
#2017-07-28|1511.51
#2017-07-31|1507.34
#2017-08-01|1511.59
#2017-08-02|1514.63
#2017-08-03|1514.11
#2017-08-04|1517.66
#2017-08-07|1519.74
#2017-08-08|1510.14
#2017-08-09|1491.59
#2017-08-10|1475.55
#2017-08-11|1480.19
#2017-08-14|1489.91
#2017-08-15|1492.55
#2017-08-16|1496.93
#2017-08-17|1467.98
#2017-08-18|1464.96
#2017-08-21|1471.77
#2017-08-22|1485.80
#2017-08-23|1471.97
#2017-08-24|1467.45
#2017-08-25|1474.53
#2017-08-28|1473.30
#2017-08-29|1470.54
#2017-08-30|1479.00
#2017-08-31|1494.51
#2017-09-01|1497.45
#2017-09-04|1497.37
#2017-09-05|1482.91
#2017-09-06|1480.31
#2017-09-07|1478.03
#2017-09-08|1478.98
#2017-09-11|1504.00
#2017-09-12|1497.46
#2017-09-13|1505.76
#2017-09-14|1499.98
#2017-09-15|1493.77
#2017-09-18|1491.92
#2017-09-19|1494.94
#2017-09-20|1505.98
#2017-09-21|1505.59
#2017-09-22|1507.92
#2017-09-25|1492.80
#2017-09-26|1491.91
#2017-09-27|1493.06
#2017-09-28|1499.80
#2017-09-29|1499.79
#2017-10-02|1503.45
#2017-10-03|1516.15
#2017-10-04|1521.38
#2017-10-05|1534.05
#2017-10-06|1540.84
#2017-10-09|1542.01
#2017-10-10|1549.81
#2017-10-11|1557.99
#2017-10-12|1557.21
#2017-10-13|1565.43
#2017-10-16|1562.34
#2017-10-17|1561.57
#2017-10-18|1563.30
#2017-10-19|1555.11
#2017-10-20|1557.16
#2017-10-23|1544.93
#2017-10-24|1550.48
#2017-10-25|1534.87
#2017-10-26|1538.58
#2017-10-27|1528.05
#2017-10-30|1523.37
#2017-10-31|1532.22
#2017-11-01|1528.97
#2017-11-02|1535.73
#2017-11-03|1545.88
#2017-11-06|1554.36
#2017-11-07|1528.96
#2017-11-08|1532.37
#2017-11-09|1523.03
#2017-11-10|1518.96
#2017-11-13|1523.76
#2017-11-14|1527.54
#2017-11-15|1525.79
#2017-11-16|1538.18
#2017-11-17|1538.15
#2017-11-20|1539.33
#2017-11-21|1552.53
#2017-11-22|1550.68
#2017-11-23|1550.64
#2017-11-24|1550.31
#2017-11-27|1545.02
#2017-11-28|1558.94
#2017-11-29|1564.93
#2017-11-30|1578.80
#2017-12-01|1575.50
#2017-12-04|1583.02
#2017-12-05|1582.97
#2017-12-06|1577.77
#2017-12-07|1584.73
#2017-12-08|1589.24
#2017-12-11|1592.01
#2017-12-12|1585.40
#2017-12-13|1588.78
#2017-12-14|1590.85
#2017-12-15|1598.31
#2017-12-18|1610.86
#2017-12-19|1612.76
#2017-12-20|1607.63
#2017-12-21|1608.54
#2017-12-22|1604.77
#2017-12-25|1604.77
#2017-12-26|1600.97
#2017-12-27|1608.71
#2017-12-28|1612.57
#2017-12-29|1600.06
#2018-01-01|1600.06
#2018-01-02|1611.93
#2018-01-03|1621.33
#2018-01-04|1621.67
#2018-01-05|1624.86
#2018-01-08|1624.24
#2018-01-09|1628.21
#2018-01-10|1636.51
#2018-01-11|1659.87
#2018-01-12|1677.66
#2018-01-15|1677.71
#2018-01-16|1674.22
#2018-01-17|1687.20
#2018-01-18|1682.94
#2018-01-19|1693.66
#2018-01-22|1702.62
#2018-01-23|1712.21
#2018-01-24|1695.12
#2018-01-25|1684.03
#2018-01-26|1684.58
#2018-01-29|1676.99
#2018-01-30|1662.57
#2018-01-31|1659.69
#2018-02-01|1658.28
#2018-02-02|1622.21
#2018-02-05|1576.12
#2018-02-06|1597.19
#2018-02-07|1601.68
#2018-02-08|1541.90
#2018-02-09|1541.75
#2018-02-12|1565.93
#2018-02-13|1569.85
#2018-02-14|1585.11
#2018-02-15|1600.38
#2018-02-16|1595.19
#2018-02-19|1595.09
#2018-02-20|1593.13
#2018-02-21|1599.94
#2018-02-22|1594.09
#2018-02-23|1616.72
#2018-02-26|1626.43
#2018-02-27|1603.32
#2018-02-28|1611.12
#2018-03-01|1590.07
#2018-03-02|1583.64
#2018-03-05|1591.90
#2018-03-06|1601.89
#2018-03-07|1608.12
#2018-03-08|1628.81
#2018-03-09|1656.27
#2018-03-12|1661.98
#2018-03-13|1653.17
#2018-03-14|1650.63
#2018-03-15|1657.04
#2018-03-16|1660.06
#2018-03-19|1642.74
#2018-03-20|1650.59
#2018-03-21|1638.82
#2018-03-22|1608.56
#2018-03-23|1580.19
#2018-03-26|1614.54
#2018-03-27|1597.91
#2018-03-28|1592.65
#2018-03-29|1606.08
#2018-03-30|1606.08
#2018-04-02|1570.00
#2018-04-03|1593.87
#2018-04-04|1608.89
#2018-04-05|1621.97
#2018-04-06|1587.43
#2018-04-09|1587.89
#2018-04-10|1593.46
#2018-04-11|1591.38
#2018-04-12|1601.48
#2018-04-13|1594.30
#2018-04-16|1609.77
#2018-04-17|1626.42
#2018-04-18|1639.29
#2018-04-19|1627.90
#2018-04-20|1622.42
#2018-04-23|1624.14
#2018-04-24|1604.53
#2018-04-25|1601.45
#2018-04-26|1611.65
#2018-04-27|1611.67
#2018-04-30|1619.87
#2018-05-01|1623.72
#2018-05-02|1593.46
#2018-05-03|1590.27
#2018-05-04|1614.43
#2018-05-07|1613.01
#2018-05-08|1615.25
#2018-05-09|1616.93
#2018-05-10|1618.39
#2018-05-11|1617.34
#2018-05-14|1612.71
#2018-05-15|1608.86
#2018-05-16|1622.16
#2018-05-17|1615.17
#2018-05-18|1610.08
#2018-05-21|1619.96
#2018-05-22|1610.03
#2018-05-23|1613.83
#2018-05-24|1622.07
#2018-05-25|1633.04
#2018-05-28|1632.72
#2018-05-29|1608.79
#2018-05-30|1623.15
#2018-05-31|1612.83
#2018-06-01|1623.24
#2018-06-04|1629.32
#2018-06-05|1617.94
#2018-06-06|1640.07
#2018-06-07|1644.12
#2018-06-08|1640.68
#2018-06-11|1644.33
#2018-06-12|1651.03
#2018-06-13|1643.75
#2018-06-14|1655.55
#2018-06-15|1659.75
#2018-06-18|1662.25
#2018-06-19|1646.76
#2018-06-20|1628.53
#2018-06-21|1615.60
#2018-06-22|1621.50
#2018-06-25|1576.95
#2018-06-26|1580.96
#2018-06-27|1551.30
#2018-06-28|1546.43
#2018-06-29|1552.68
#2018-07-02|1551.46
#2018-07-03|1546.45
#2018-07-04|1546.39
#2018-07-05|1554.56
#2018-07-06|1570.36
#2018-07-09|1584.92
#2018-07-10|1586.66
#2018-07-11|1572.99
#2018-07-12|1583.29
#2018-07-13|1585.96
#2018-07-16|1582.79
#2018-07-17|1590.78
#2018-07-18|1602.21
#2018-07-19|1597.90
#2018-07-20|1590.34
#2018-07-23|1590.54
#2018-07-24|1579.59
#2018-07-25|1590.43
#2018-07-26|1595.59
#2018-07-27|1600.94
#2018-07-30|1587.03
#2018-07-31|1594.92
#2018-08-01|1578.07
#2018-08-02|1579.14
#2018-08-03|1582.90
#2018-08-06|1592.59
#2018-08-07|1590.05
#2018-08-08|1589.20
#2018-08-09|1584.42
#2018-08-10|1572.93
#2018-08-13|1563.78
#2018-08-14|1576.59
#2018-08-15|1575.38
#2018-08-16|1581.47
#2018-08-17|1586.79
#2018-08-20|1600.90
#2018-08-21|1609.45
#2018-08-22|1601.21
#2018-08-23|1592.38
#2018-08-24|1598.69
#2018-08-27|1609.35
#2018-08-28|1617.02
#2018-08-29|1627.73
#2018-08-30|1620.31
#2018-08-31|1623.74
#2018-09-03|1623.64
#2018-09-04|1617.81
#2018-09-05|1605.51
#2018-09-06|1604.16
#2018-09-07|1611.80
#2018-09-10|1616.60
#2018-09-11|1614.28
#2018-09-12|1615.12
#2018-09-13|1619.13
#2018-09-14|1624.07
#2018-09-17|1613.30
#2018-09-18|1623.24
#2018-09-19|1632.37
#2018-09-20|1644.47
#2018-09-21|1657.55
#2018-09-24|1639.72
#2018-09-25|1644.11
#2018-09-26|1647.84
#2018-09-27|1650.19
#2018-09-28|1648.08
#2018-10-01|1627.76
#2018-10-02|1610.88
#2018-10-03|1610.67
#2018-10-04|1597.75
#2018-10-05|1584.74
#2018-10-08|1585.13
#2018-10-09|1582.70
#2018-10-10|1538.54
#2018-10-11|1518.88
#2018-10-12|1540.43
#2018-10-15|1539.98
#2018-10-16|1567.22
#2018-10-17|1580.48
#2018-10-18|1556.18
#2018-10-19|1547.62
#2018-10-22|1547.02
#2018-10-23|1554.41
#2018-10-24|1506.39
#2018-10-25|1530.23
#2018-10-26|1511.43
#2018-10-29|1503.62
#2018-10-30|1535.77
#2018-10-31|1554.19
#2018-11-01|1580.24
#2018-11-02|1594.77
#2018-11-05|1598.07
#2018-11-06|1612.93
#2018-11-07|1644.17
#2018-11-08|1641.68
#2018-11-09|1630.93
#2018-11-12|1612.65
#2018-11-13|1617.66
#2018-11-14|1614.39
#2018-11-15|1622.27
#2018-11-16|1627.22
#2018-11-19|1600.61
#2018-11-20|1583.64
#2018-11-21|1597.18
#2018-11-22|1597.45
#2018-11-23|1600.59
#2018-11-26|1621.33
#2018-11-27|1629.77
#2018-11-28|1661.26
#2018-11-29|1658.56
#2018-11-30|1661.22
#2018-12-03|1671.96
#2018-12-04|1626.24
#2018-12-05|1626.72
#2018-12-06|1637.90
#2018-12-07|1588.98
#2018-12-10|1590.68
#2018-12-11|1584.90
#2018-12-12|1595.50
#2018-12-13|1591.13
#2018-12-14|1572.71
#2018-12-17|1544.34
#2018-12-18|1551.72
#2018-12-19|1525.77
#2018-12-20|1481.24
#2018-12-21|1453.12
#2018-12-24|1424.10
#2018-12-25|1424.10
#2018-12-26|1483.22
#2018-12-27|1492.75
#2018-12-28|1494.37
#2018-12-31|1508.15
#2019-01-01|1508.15
#2019-01-02|1510.31
#2019-01-03|1463.13
#2019-01-04|1516.23
#2019-01-07|1531.70
#2019-01-08|1538.44
#2019-01-09|1542.61
#2019-01-10|1550.70
#2019-01-11|1550.09
#2019-01-14|1539.08
#2019-01-15|1549.84
#2019-01-16|1547.40
#2019-01-17|1564.15
#2019-01-18|1582.28
#2019-01-21|1582.45
#2019-01-22|1567.81
#2019-01-23|1580.18
#2019-01-24|1594.39
#2019-01-25|1603.02
#2019-01-28|1606.18
#2019-01-29|1604.16
#2019-01-30|1626.32
#2019-01-31|1623.71
#2019-02-01|1627.27
#2019-02-04|1635.66
#2019-02-05|1649.97
#2019-02-06|1651.27
#2019-02-07|1641.50
#2019-02-08|1640.06
#2019-02-11|1644.09
#2019-02-12|1643.97
#2019-02-13|1659.25
#2019-02-14|1655.91
#2019-02-15|1671.76
#2019-02-18|1671.93
#2019-02-19|1675.49
#2019-02-20|1678.98
#2019-02-21|1680.61
#2019-02-22|1686.69
#2019-02-25|1677.31
#2019-02-26|1679.99
#2019-02-27|1670.75
#2019-02-28|1652.85
#2019-03-01|1657.03
#2019-03-04|1639.82
#2019-03-05|1650.09
#2019-03-06|1647.05
#2019-03-07|1628.65
#2019-03-08|1622.03
#2019-03-11|1629.84
#2019-03-12|1628.48
#2019-03-13|1636.70
#2019-03-14|1639.41
#2019-03-15|1649.73
#2019-03-18|1652.37
#2019-03-19|1653.44
#2019-03-20|1647.45
#2019-03-21|1666.39
#2019-03-22|1647.16
#2019-03-25|1645.45
#2019-03-26|1649.17
#2019-03-27|1646.09
#2019-03-28|1658.66
#2019-03-29|1672.24
#2019-04-01|1684.79
#2019-04-02|1695.51
#2019-04-03|1706.91
#2019-04-04|1711.02
#2019-04-05|1719.40
#2019-04-08|1719.55
#2019-04-09|1708.59
#2019-04-10|1718.02
#2019-04-11|1726.77
#2019-04-12|1742.97
#2019-04-15|1738.32
#2019-04-16|1744.17
#2019-04-17|1741.50
#2019-04-18|1749.94
#2019-04-19|1749.94
#2019-04-22|1739.71
#2019-04-23|1755.45
#2019-04-24|1759.95
#2019-04-25|1756.98
#2019-04-26|1765.44
#2019-04-29|1767.00
#2019-04-30|1765.86
#2019-05-01|1761.01
#2019-05-02|1757.89
#2019-05-03|1779.18
#2019-05-06|1771.87
#2019-05-07|1750.68
#2019-05-08|1747.97
#2019-05-09|1745.89
#2019-05-10|1757.83
#2019-05-13|1716.28
#2019-05-14|1730.66
#2019-05-15|1738.11
#2019-05-16|1750.64
#2019-05-17|1736.95
#2019-05-20|1717.69
#2019-05-21|1733.62
#2019-05-22|1721.34
#2019-05-23|1698.92
#2019-05-24|1694.76
#2019-05-27|1695.24
#2019-05-28|1683.78
#2019-05-29|1675.37
#2019-05-30|1684.12
#2019-05-31|1672.69
#2019-06-03|1669.70
#2019-06-04|1714.94
#2019-06-05|1724.17
#2019-06-06|1734.09
#2019-06-07|1757.62
#2019-06-10|1755.08
#2019-06-11|1765.30
#2019-06-12|1770.42
#2019-06-13|1779.01
#2019-06-14|1780.80
#2019-06-17|1770.40
#2019-06-18|1785.20
#2019-06-19|1795.94
#2019-06-20|1795.89
#2019-06-21|1785.81
#2019-06-24|1781.99
#2019-06-25|1774.03
#2019-06-26|1770.01
#2019-06-27|1788.45
#2019-06-28|1802.31
#2019-07-01|1810.08
#2019-07-02|1823.40
#2019-07-03|1842.06
#2019-07-04|1842.79
#2019-07-05|1839.86
#2019-07-08|1831.15
#2019-07-09|1827.99
#2019-07-10|1832.48
#2019-07-11|1838.33
#2019-07-12|1850.15
#2019-07-15|1856.63
#2019-07-16|1862.80
#2019-07-17|1849.04
#2019-07-18|1858.92
#2019-07-19|1840.12
#2019-07-22|1843.62
#2019-07-23|1859.08
#2019-07-24|1868.80
#2019-07-25|1864.72
#2019-07-26|1897.36
#2019-07-29|1889.00
#2019-07-30|1876.11
#2019-07-31|1853.64
#2019-08-01|1844.70
#2019-08-02|1839.42
#2019-08-05|1791.74
#2019-08-06|1809.15
#2019-08-07|1820.95
#2019-08-08|1854.68
#2019-08-09|1854.15
#2019-08-12|1824.54
#2019-08-13|1844.46
#2019-08-14|1799.03
#2019-08-15|1803.06
#2019-08-16|1823.11
#2019-08-19|1841.63
#2019-08-20|1835.01
#2019-08-21|1844.57
#2019-08-22|1840.92
#2019-08-23|1799.62
#2019-08-26|1818.42
#2019-08-27|1811.29
#2019-08-28|1826.63
#2019-08-29|1845.77
#2019-08-30|1842.09
#2019-09-02|1841.96
#2019-09-03|1824.70
#2019-09-04|1837.40
#2019-09-05|1856.66
#2019-09-06|1858.29
#2019-09-09|1856.96
#2019-09-10|1839.18
#2019-09-11|1852.25
#2019-09-12|1861.63
#2019-09-13|1857.28
#2019-09-16|1839.40
#2019-09-17|1855.99
#2019-09-18|1853.83
#2019-09-19|1848.38
#2019-09-20|1831.94
#2019-09-23|1832.40
#2019-09-24|1818.74
#2019-09-25|1826.56
#2019-09-26|1812.78
#2019-09-27|1802.20
#2019-09-30|1816.00
#2019-10-01|1792.55
#2019-10-02|1762.32
#2019-10-03|1772.11
#2019-10-04|1788.10
#2019-10-07|1778.62
#2019-10-08|1761.94
#2019-10-09|1777.46
#2019-10-10|1783.06
#2019-10-11|1796.66
#2019-10-14|1791.26
#2019-10-15|1796.15
#2019-10-16|1798.42
#2019-10-17|1797.02
#2019-10-18|1799.61
#2019-10-21|1809.30
#2019-10-22|1777.90
#2019-10-23|1780.08
#2019-10-24|1785.09
#2019-10-25|1794.68
#2019-10-28|1793.89
#2019-10-29|1794.42
#2019-10-30|1797.57
#2019-10-31|1794.48
#2019-11-01|1786.50
#2019-11-04|1778.77
#2019-11-05|1793.78
#2019-11-06|1797.72
#2019-11-07|1771.06
#2019-11-08|1777.41
#2019-11-11|1776.30
#2019-11-12|1774.28
#2019-11-13|1775.98
#2019-11-14|1777.39
#2019-11-15|1780.64
#2019-11-18|1783.59
#2019-11-19|1783.89
#2019-11-20|1774.09
#2019-11-21|1765.40
#2019-11-22|1778.83
#2019-11-25|1794.39
#2019-11-26|1808.13
#2019-11-27|1824.23
#2019-11-28|1824.10
#2019-11-29|1815.96
#2019-12-02|1807.16
#2019-12-03|1790.62
#2019-12-04|1803.11
#2019-12-05|1803.71
#2019-12-06|1820.34
#2019-12-09|1813.06
#2019-12-10|1811.74
#2019-12-11|1820.59
#2019-12-12|1843.60
#2019-12-13|1848.87
#2019-12-16|1860.02
#2019-12-17|1858.71
#2019-12-18|1855.12
#2019-12-19|1866.04
#2019-12-20|1877.89
#2019-12-23|1878.11
#2019-12-24|1880.43
#2019-12-25|1880.43
#2019-12-26|1888.51
#2019-12-27|1887.89
#2019-12-30|1876.33
#2019-12-31|1878.02
#2020-01-01|1878.02
#2020-01-02|1902.43
#2020-01-03|1886.78
#2020-01-06|1879.76
#2020-01-07|1878.01
#2020-01-08|1892.29
#2020-01-09|1907.08
#2020-01-10|1899.37
#2020-01-13|1904.71
#2020-01-14|1912.29
#2020-01-15|1919.55
#2020-01-16|1936.05
#2020-01-17|1948.50
#2020-01-20|1948.71
#2020-01-21|1910.09
#2020-01-22|1909.40
#2020-01-23|1920.93
#2020-01-24|1890.22
#2020-01-27|1842.21
#2020-01-28|1860.14
#2020-01-29|1863.10
#2020-01-30|1860.62
#2020-01-31|1831.43
#2020-02-03|1840.58
#2020-02-04|1871.39
#2020-02-05|1883.85
#2020-02-06|1873.90
#2020-02-07|1851.18
#2020-02-10|1861.47
#2020-02-11|1882.97
#2020-02-12|1911.36
#2020-02-13|1905.18
#2020-02-14|1904.63
#2020-02-17|1904.73
#2020-02-18|1898.74
#2020-02-19|1907.01
#2020-02-20|1902.09
#2020-02-21|1880.24
#2020-02-24|1802.93
#2020-02-25|1735.94
#2020-02-26|1690.30
#2020-02-27|1629.76
#2020-02-28|1616.10
#2020-03-02|1647.97
#2020-03-03|1599.66
#2020-03-04|1643.21
#2020-03-05|1547.11
#2020-03-06|1538.81
#2020-03-09|1429.10
#2020-03-10|1506.00
#2020-03-11|1384.09
#2020-03-12|1228.21
#2020-03-13|1320.07
#2020-03-16|1131.36
#2020-03-17|1105.34
#2020-03-18| 984.17
#2020-03-19|1038.16
#2020-03-20|1040.99
#2020-03-23|1022.05
#2020-03-24|1179.73
#2020-03-25|1237.63
#2020-03-26|1271.87
#2020-03-27|1197.56
#2020-03-30|1201.26
#2020-03-31|1190.96
#2020-04-01|1110.89
#2020-04-02|1101.28
#2020-04-03|1072.47
#2020-04-06|1178.94
#2020-04-07|1204.92
#2020-04-08|1257.28
#2020-04-09|1300.32
#2020-04-10|1300.32
#2020-04-13|1260.15
#2020-04-14|1301.20
#2020-04-15|1269.17
#2020-04-16|1261.94
#2020-04-17|1322.78
#2020-04-20|1283.30
#2020-04-21|1247.76
#2020-04-22|1293.98
#2020-04-23|1291.13
#2020-04-24|1295.51
#2020-04-27|1333.47
#2020-04-28|1357.09
#2020-04-29|1402.94
#2020-04-30|1374.96
#2020-05-01|1319.57
#2020-05-04|1302.93
#2020-05-05|1290.56
#2020-05-06|1277.00
#2020-05-07|1316.12
#2020-05-08|1345.79
#2020-05-11|1320.33
#2020-05-12|1284.87
#2020-05-13|1246.24
#2020-05-14|1271.00
#2020-05-15|1276.57
#2020-05-18|1362.42
#2020-05-19|1359.64
#2020-05-20|1395.78
#2020-05-21|1397.67
#2020-05-22|1395.82
#2020-05-25|1396.55
#2020-05-26|1443.43
#2020-05-27|1467.96
#2020-05-28|1440.30
#2020-05-29|1429.41
#2020-06-01|1460.25
#2020-06-02|1465.71
#2020-06-03|1523.58
#2020-06-04|1547.42
#2020-06-05|1598.35
#2020-06-08|1652.36
#2020-06-09|1597.07
#2020-06-10|1541.51
#2020-06-11|1424.89
#2020-06-12|1475.71
#2020-06-15|1482.51
#2020-06-16|1499.07
#2020-06-17|1479.55
#2020-06-18|1473.46
#2020-06-19|1442.75
#2020-06-22|1443.35
#2020-06-23|1452.51
#2020-06-24|1399.54
#2020-06-25|1399.66
#2020-06-26|1357.78
#2020-06-29|1406.45
#2020-06-30|1407.17
#2020-07-01|1418.64
#2020-07-02|1416.32
#2020-07-03|1417.04
#2020-07-06|1448.32
#2020-07-07|1410.96
#2020-07-08|1419.55
#2020-07-09|1397.66
#2020-07-10|1424.43
#2020-07-13|1410.46
#2020-07-14|1423.77
#2020-07-15|1500.53
#2020-07-16|1471.92
#2020-07-17|1463.06
#2020-07-20|1451.41
#2020-07-21|1461.89
#2020-07-22|1478.72
#2020-07-23|1457.44
#2020-07-24|1455.52
#2020-07-27|1454.56
#2020-07-28|1440.04
#2020-07-29|1459.62
#2020-07-30|1447.44
#2020-07-31|1432.26
#2020-08-03|1427.86
#2020-08-04|1452.74
#2020-08-05|1465.15
#2020-08-06|1489.47
#2020-08-07|1495.42
#2020-08-10|1529.17
#2020-08-11|1549.89
#2020-08-12|1547.73
#2020-08-13|1547.61
#2020-08-14|1546.56
#2020-08-17|1541.76
#2020-08-18|1545.17
#2020-08-19|1537.45
#2020-08-20|1540.74
#2020-08-21|1548.84
#2020-08-24|1586.59
#2020-08-25|1600.78
#2020-08-26|1594.88
#2020-08-27|1618.37
#2020-08-28|1659.03
#2020-08-31|1630.04
#2020-09-01|1640.67
#2020-09-02|1670.35
#2020-09-03|1651.06
#2020-09-04|1650.12
#2020-09-07|1650.25
#2020-09-08|1645.07
#2020-09-09|1641.65
#2020-09-10|1632.15
#2020-09-11|1622.99
#2020-09-14|1652.29
#2020-09-15|1659.38
#2020-09-16|1674.04
#2020-09-17|1648.55
#2020-09-18|1616.04
#2020-09-21|1567.16
#2020-09-22|1584.49
#2020-09-23|1563.15
#2020-09-24|1558.13
#2020-09-25|1590.10
#2020-09-28|1622.91
#2020-09-29|1599.05
#2020-09-30|1608.86
#2020-10-01|1627.57
#2020-10-02|1639.32
#2020-10-05|1650.19
#2020-10-06|1633.28
#2020-10-07|1661.42
#2020-10-08|1668.92
#2020-10-09|1671.03
#2020-10-12|1680.58
#2020-10-13|1666.53
#2020-10-14|1656.86
#2020-10-15|1659.42
#2020-10-16|1652.21
#2020-10-19|1634.28
#2020-10-20|1649.41
#2020-10-21|1645.45
#2020-10-22|1682.24
#2020-10-23|1697.36
#2020-10-26|1646.29
#2020-10-27|1624.19
#2020-10-28|1563.08
#2020-10-29|1579.37
#2020-10-30|1562.13
#2020-11-02|1561.15
#2020-11-03|1598.27
#2020-11-04|1618.06
#2020-11-05|1660.65
#2020-11-06|1659.49
#2020-11-09|1767.99
#2020-11-10|1743.40
#2020-11-11|1742.30
#2020-11-12|1708.61
#2020-11-13|1747.79
#2020-11-16|1785.52
#2020-11-17|1781.64
#2020-11-18|1776.62
#2020-11-19|1783.66
#2020-11-20|1766.05
#2020-11-23|1790.28
#2020-11-24|1836.68
#2020-11-25|1827.87
#2020-11-26|1827.89
#2020-11-27|1830.83
#2020-11-30|1815.08
#2020-12-01|1822.88
#2020-12-02|1823.75
#2020-12-03|1849.64
#2020-12-04|1867.81
#2020-12-07|1856.88
#2020-12-08|1857.34
#2020-12-09|1843.72
#2020-12-10|1867.35
#2020-12-11|1838.06
#2020-12-14|1840.67
#2020-12-15|1874.16
#2020-12-16|1877.92
#2020-12-17|1888.81
#2020-12-18|1886.06
#2020-12-21|1869.30
#2020-12-22|1868.81
#2020-12-23|1889.40
#2020-12-24|1881.96
#2020-12-25|1881.96
#2020-12-28|1893.21
#2020-12-29|1892.00
#2020-12-30|1902.88
#2020-12-31|1910.02
#2021-01-01|1910.02
#2021-01-04|1846.91
#2021-01-05|1872.34
#2021-01-06|1892.45
#2021-01-07|1903.92
#2021-01-08|1930.62
#2021-01-11|1913.45
#2021-01-12|1908.33
#2021-01-13|1909.09
#2021-01-14|1913.64
#2021-01-15|1885.67
#2021-01-18|1885.70
#2021-01-19|1888.50
#2021-01-20|1919.16
#2021-01-21|1911.44
#2021-01-22|1893.34
#2021-01-25|1866.47
#2021-01-26|1862.05
#2021-01-27|1789.67
#2021-01-28|1832.51
#2021-01-29|1796.95
#2021-02-01|1817.90
#2021-02-02|1868.02
#2021-02-03|1870.89
#2021-02-04|1911.93
#2021-02-05|1939.82
#2021-02-08|1942.29
#2021-02-09|1941.64
#2021-02-10|1944.61
#2021-02-11|1939.32
#2021-02-12|1949.96
#2021-02-15|1950.14
#2021-02-16|1961.90
#2021-02-17|1954.47
#2021-02-18|1962.53
#2021-02-19|1985.04
#2021-02-22|1998.57
#2021-02-23|2015.16
#2021-02-24|2063.09
#2021-02-25|1997.23
#2021-02-26|2023.59
#2021-03-01|2041.06
#2021-03-02|2040.33
#2021-03-03|2022.08
#2021-03-04|1975.97
#2021-03-05|1988.42
#2021-03-08|2019.16
#2021-03-09|2031.09
#2021-03-10|2051.18
#2021-03-11|2065.47
#2021-03-12|2083.56
#2021-03-15|2130.96
#2021-03-16|2103.92
#2021-03-17|2138.63
#2021-03-18|2086.36
#2021-03-19|2083.37
#2021-03-22|2067.26
#2021-03-23|2023.95
#2021-03-24|1997.86
#2021-03-25|2039.72
#2021-03-26|2062.53
#2021-03-29|2042.83
#2021-03-30|2065.26
#2021-03-31|2058.40
#2021-04-01|2080.35
#2021-04-02|2080.35
#2021-04-05|2110.85
#2021-04-06|2143.03
#2021-04-07|2133.21
#2021-04-08|2138.68
#2021-04-09|2138.35
#2021-04-12|2122.41
#2021-04-13|2128.52
#2021-04-14|2126.67
#2021-04-15|2123.68
#2021-04-16|2135.30
#2021-04-19|2113.53
#2021-04-20|2071.15
#2021-04-21|2096.61
#2021-04-22|2087.24
#2021-04-23|2111.52
#2021-04-26|2115.60
#2021-04-27|2128.50
#2021-04-28|2120.59
#2021-04-29|2125.30
#2021-04-30|2124.89
#2021-05-03|2124.15
#2021-05-04|2091.08
#2021-05-05|2076.66
#2021-05-06|2052.60
#2021-05-07|2075.68
#2021-05-10|2059.00
#2021-05-11|2038.26
#2021-05-12|1972.30
#2021-05-13|1998.75
#2021-05-14|2055.74
#2021-05-17|2042.15
#2021-05-18|2044.94
#2021-05-19|2033.34
#2021-05-20|2051.78
#2021-05-21|2045.30
#2021-05-24|2076.71
#2021-05-25|2081.31
#2021-05-26|2105.69
#2021-05-27|2122.74
#2021-05-28|2117.36
#2021-05-31|2117.00
#2021-06-01|2118.85
#2021-06-02|2115.30
#2021-06-03|2079.64
#2021-06-04|2087.11
#2021-06-07|2092.37
#2021-06-08|2110.77
#2021-06-09|2092.44
#2021-06-10|2093.60
#2021-06-11|2106.56
#2021-06-14|2091.16
#2021-06-15|2079.29
#2021-06-16|2075.91
#2021-06-17|2059.84
#2021-06-18|2031.07
#2021-06-21|2065.53
#2021-06-22|2070.64
#2021-06-23|2068.94
#2021-06-24|2072.84
#2021-06-25|2080.98
#2021-06-28|2043.57
#2021-06-29|2034.49
#2021-06-30|2046.28
#2021-07-01|2063.69
#2021-07-02|2074.66
#2021-07-05|2075.39
#2021-07-06|2056.16
#2021-07-07|2041.44
#2021-07-08|2024.82
#2021-07-09|2058.42
#2021-07-12|2062.84
#2021-07-13|2039.77
#2021-07-14|2030.71
#2021-07-15|2017.42
#2021-07-16|1983.07
#2021-07-19|1934.36
#2021-07-20|1996.60
#2021-07-21|2054.45
#2021-07-22|2060.48
#2021-07-23|2075.41
#2021-07-26|2098.98
#2021-07-27|2098.18
#2021-07-28|2081.09
#2021-07-29|2087.14
#2021-07-30|2062.18
#2021-08-02|2048.64
#2021-08-03|2029.41
#2021-08-04|2004.94
#2021-08-05|2054.84
#2021-08-06|2048.43
#2021-08-09|2027.51
#2021-08-10|2035.91
#2021-08-11|2047.45
#2021-08-12|2040.54
#2021-08-13|2036.34
#2021-08-16|2024.10
#2021-08-17|2001.21
#2021-08-18|1990.27
#2021-08-19|1968.79
#2021-08-20|1981.45
#2021-08-23|2015.11
#2021-08-24|2054.93
#2021-08-25|2076.74
#2021-08-26|2055.79
#2021-08-27|2077.91
#2021-08-30|2055.50
#2021-08-31|2069.50
#2021-09-01|2067.63
#2021-09-02|2074.79
#2021-09-03|2058.89
#2021-09-06|2058.77
#2021-09-07|2064.39
#2021-09-08|2062.74
#2021-09-09|2082.95
#2021-09-10|2072.11
#2021-09-13|2085.36
#2021-09-14|2070.26
#2021-09-15|2064.30
#2021-09-16|2072.19
#2021-09-17|2064.13
#2021-09-20|2043.03
#2021-09-21|2038.39
#2021-09-22|2073.14
#2021-09-23|2113.70
#2021-09-24|2129.04
#2021-09-27|2136.04
#2021-09-28|2100.43
#2021-09-29|2085.28
#2021-09-30|2059.82
#2021-10-01|2124.67
#2021-10-04|2102.44
#2021-10-05|2102.78
#2021-10-06|2105.59
#2021-10-07|2118.79
#2021-10-08|2105.66
#2021-10-11|2095.26
#2021-10-12|2111.31
#2021-10-13|2094.56
#2021-10-14|2107.82
#2021-10-15|2103.75
#2021-10-18|2108.49
#2021-10-19|2095.07
#2021-10-20|2077.88
#2021-10-21|2092.57
#2021-10-22|2073.25
#2021-10-25|2073.94
#2021-10-26|2078.37
#2021-10-27|2077.88
#2021-10-28|2084.45
#2021-10-29|2063.50
#2021-11-01|2117.40
#2021-11-02|2100.59
#2021-11-03|2113.61
#2021-11-04|2111.58
#2021-11-05|2190.04
#2021-11-08|2175.14
#2021-11-09|2158.50
#2021-11-10|2128.00
#2021-11-11|2101.61
#2021-11-12|2105.95
#2021-11-15|2106.52
#2021-11-16|2096.36
#2021-11-17|2086.59
#2021-11-18|2076.73
#2021-11-19|2053.65
#2021-11-22|2044.26
#2021-11-23|2048.84
#2021-11-24|2053.67
#2021-11-25|2054.04
#2021-11-26|1965.24
#2021-11-29|1975.24
#2021-11-30|1933.36
#2021-12-01|1879.90
#2021-12-02|1954.64
#2021-12-03|1926.40
#2021-12-06|2004.25
#2021-12-07|2030.09
#2021-12-08|2059.66
#2021-12-09|2039.70
#2021-12-10|2041.10
#2021-12-13|1992.25
#2021-12-14|1977.92
#2021-12-15|1977.56
#2021-12-16|1957.83
#2021-12-17|1960.01
#2021-12-20|1953.20
#2021-12-21|2033.04
#2021-12-22|2055.89
#2021-12-23|2074.59
#2021-12-24|2074.40
#2021-12-27|2081.32
#2021-12-28|2078.88
#2021-12-29|2078.05
#2021-12-30|2079.60
#2021-12-31|2080.39
#2022-01-03|2095.29
#2022-01-04|2088.60
#2022-01-05|2038.54
#2022-01-06|2049.91
#2022-01-07|2050.78
#2022-01-10|2019.26
#2022-01-11|2035.84
#2022-01-12|2020.60
#2022-01-13|2014.35
#2022-01-14|1994.97
#2022-01-17|1995.18
#2022-01-18|1953.17
#2022-01-19|1931.83
#2022-01-20|1919.71
#2022-01-21|1899.13
#2022-01-24|1906.26
#2022-01-25|1891.86
#2022-01-26|1886.68
#2022-01-27|1854.51
#2022-01-28|1899.35
#2022-01-31|1949.93
#2022-02-01|1971.86
#2022-02-02|1957.78
#2022-02-03|1933.12
#2022-02-04|1942.00
#2022-02-07|1969.46
#2022-02-08|2008.94
#2022-02-09|2056.04
#2022-02-10|2043.46
#2022-02-11|1996.19
#2022-02-14|1992.70
#2022-02-15|2052.08
#2022-02-16|2065.08
#2022-02-17|2018.86
#2022-02-18|2001.93
#2022-02-21|2001.93
#2022-02-22|1971.15
#2022-02-23|1913.47
#2022-02-24|1920.01
#2022-02-25|1951.79
#2022-02-28|1918.46
#2022-03-01|1857.56
#2022-03-02|1898.70
#2022-03-03|1848.17
#2022-03-04|1796.35
#2022-03-07|1659.15
#2022-03-08|1692.60
#2022-03-09|1758.91
#2022-03-10|1770.37
#2022-03-11|1749.01
#2022-03-14|1720.99
#2022-03-15|1782.33
#2022-03-16|1862.87
#2022-03-17|1862.01
#2022-03-18|1891.14
#2022-03-21|1854.75
#2022-03-22|1878.40
#2022-03-23|1847.63
#2022-03-24|1891.32
#2022-03-25|1887.43
#2022-03-28|1899.71
#2022-03-29|1957.21
#2022-03-30|1941.66
#2022-03-31|1936.68
#2022-04-01|1938.89
#2022-04-04|1938.29
#2022-04-05|1906.81
#2022-04-06|1862.76
#2022-04-07|1857.48
#2022-04-08|1833.25
#2022-04-11|1828.40
#2022-04-12|1831.05
#2022-04-13|1895.88
#2022-04-14|1897.60
#2022-04-15|1897.60
#2022-04-18|1886.47
#2022-04-19|1934.67
#2022-04-20|1930.42
#2022-04-21|1904.49
#2022-04-22|1867.52
#2022-04-25|1888.83
#2022-04-26|1826.27
#2022-04-27|1840.88
#2022-04-28|1886.40
#2022-04-29|1832.30
#2022-05-02|1834.11
#2022-05-03|1800.48
#2022-05-04|1849.09
#2022-05-05|1791.16
#2022-05-06|1766.13
#2022-05-09|1668.30
#2022-05-10|1676.44
#2022-05-11|1648.39
#2022-05-12|1639.69
#2022-05-13|1698.91
#2022-05-16|1664.56
#2022-05-17|1697.37
#2022-05-18|1621.96
#2022-05-19|1634.04
#2022-05-20|1639.77
#2022-05-23|1650.69
#2022-05-24|1613.99
#2022-05-25|1652.26
#2022-05-26|1716.75
#2022-05-27|1757.58
#2022-05-30|1758.51
#2022-05-31|1756.27
#2022-06-01|1725.38
#2022-06-02|1770.56
#2022-06-03|1749.76
#2022-06-06|1761.66
#2022-06-07|1768.26
#2022-06-08|1748.87
#2022-06-09|1704.60
#2022-06-10|1632.02
#2022-06-13|1553.60
#2022-06-14|1545.37
#2022-06-15|1571.18
#2022-06-16|1492.44
#2022-06-17|1519.69
#2022-06-20|1520.02
#2022-06-21|1532.54
#2022-06-22|1527.21
#2022-06-23|1523.56
#2022-06-24|1594.82
#2022-06-27|1583.66
#2022-06-28|1553.80
#2022-06-29|1541.48
#2022-06-30|1523.37
#2022-07-01|1557.47
#2022-07-04|1558.02
#2022-07-05|1574.70
#2022-07-06|1550.93
#2022-07-07|1575.81
#2022-07-08|1565.36
#2022-07-11|1540.31
#2022-07-12|1551.45
#2022-07-13|1555.09
#2022-07-14|1539.42
#2022-07-15|1571.26
#2022-07-18|1583.45
#2022-07-19|1636.07
#2022-07-20|1654.53
#2022-07-21|1642.95
#2022-07-22|1626.99
#2022-07-25|1618.37
#2022-07-26|1604.63
#2022-07-27|1662.69
#2022-07-28|1682.69
#2022-07-29|1688.54
#2022-08-01|1689.55
#2022-08-02|1692.26
#2022-08-03|1720.04
#2022-08-04|1718.14
#2022-08-05|1705.85
#2022-08-08|1712.15
#2022-08-09|1704.07
#2022-08-10|1740.62
#2022-08-11|1745.23
#2022-08-12|1777.83
#2022-08-15|1789.04
#2022-08-16|1802.48
#2022-08-17|1781.09
#2022-08-18|1782.85
#2022-08-19|1744.85
#2022-08-22|1699.96
#2022-08-23|1702.36
#2022-08-24|1720.16
#2022-08-25|1744.52
#2022-08-26|1684.07
#2022-08-29|1677.56
#2022-08-30|1658.57
#2022-08-31|1654.37
#2022-09-01|1661.54
#2022-09-02|1650.00
#2022-09-05|1649.87
#2022-09-06|1648.80
#2022-09-07|1697.11
#2022-09-08|1716.56
#2022-09-09|1741.13
#2022-09-12|1758.70
#2022-09-13|1701.89
#2022-09-14|1738.48
#2022-09-15|1735.46
#2022-09-16|1700.26
#2022-09-19|1717.85
#2022-09-20|1703.91
#2022-09-21|1648.04
#2022-09-22|1584.06
#2022-09-23|1558.21
#2022-09-26|1550.43
#2022-09-27|1548.17
#2022-09-28|1586.28
#2022-09-29|1555.46
#2022-09-30|1523.32
#2022-10-03|1544.94
#2022-10-04|1611.78
#2022-10-05|1613.92
#2022-10-06|1593.57
#2022-10-07|1565.93
#2022-10-10|1555.63
#2022-10-11|1543.12
#2022-10-12|1565.98
#2022-10-13|1600.86
#2022-10-14|1574.64
#2022-10-17|1615.90
#2022-10-18|1639.78
#2022-10-19|1631.97
#2022-10-20|1624.72
#2022-10-21|1661.67
#2022-10-24|1647.93
#2022-10-25|1673.81
#2022-10-26|1666.19
#2022-10-27|1678.40
#2022-10-28|1722.46
#2022-10-31|1713.65
#2022-11-01|1718.86
#2022-11-02|1662.43
#2022-11-03|1662.54
#2022-11-04|1699.87
#2022-11-07|1694.50
#2022-11-08|1713.93
#2022-11-09|1700.05
#2022-11-10|1768.54
#2022-11-11|1791.18
#2022-11-14|1777.59
#2022-11-15|1787.55
#2022-11-16|1783.74
#2022-11-17|1767.89
#2022-11-18|1773.87
#2022-11-21|1766.52
#2022-11-22|1778.34
#2022-11-23|1785.00
#2022-11-24|1785.05
#2022-11-25|1794.78
#2022-11-28|1775.00
#2022-11-29|1786.35
#2022-11-30|1831.83
#2022-12-01|1834.43
#2022-12-02|1837.92
#2022-12-05|1817.70
#2022-12-06|1795.81
#2022-12-07|1768.90
#2022-12-08|1795.40
#2022-12-09|1785.34
#2022-12-12|1814.98
#2022-12-13|1800.68
#2022-12-14|1793.16
#2022-12-15|1758.40
#2022-12-16|1732.29
#2022-12-19|1708.28
#2022-12-20|1714.99
#2022-12-21|1722.31
#2022-12-22|1697.76
#2022-12-23|1710.35
#2022-12-26|1710.35
#2022-12-27|1706.45
#2022-12-28|1681.05
#2022-12-29|1707.60
#2022-12-30|1703.09
#2023-01-02|1703.09
#2023-01-03|1703.45
#2023-01-04|1747.13
#2023-01-05|1744.87
#2023-01-06|1784.89
#2023-01-09|1787.80
#2023-01-10|1806.47
#2023-01-11|1825.40
#2023-01-12|1842.24
#2023-01-13|1863.52
#2023-01-16|1863.74
#2023-01-17|1875.61
#2023-01-18|1841.60
#2023-01-19|1831.97
#2023-01-20|1866.26
#2023-01-23|1887.83
#2023-01-24|1889.56
#2023-01-25|1900.34
#2023-01-26|1922.02
#2023-01-27|1927.60
#2023-01-30|1904.84
#2023-01-31|1918.65
#2023-02-01|1933.36
#2023-02-02|1940.51
#2023-02-03|1925.70
#2023-02-06|1931.15
#2023-02-07|1947.63
#2023-02-08|1921.14
#2023-02-09|1913.24
#2023-02-10|1889.39
#2023-02-13|1925.14
#2023-02-14|1942.96
#2023-02-15|1967.92
#2023-02-16|1946.26
#2023-02-17|1938.68
#2023-02-20|1938.79
#2023-02-21|1908.43
#2023-02-22|1907.96
#2023-02-23|1897.34
#2023-02-24|1871.73
#2023-02-27|1886.45
#2023-02-28|1887.50
#2023-03-01|1887.07
#2023-03-02|1910.41
#2023-03-03|1933.14
#2023-03-06|1936.67
#2023-03-07|1917.53
#2023-03-08|1913.58
#2023-03-09|1863.87
#2023-03-10|1843.16
#2023-03-13|1820.98
#2023-03-14|1833.37
#2023-03-15|1807.41
#2023-03-16|1839.52
#2023-03-17|1815.62
#2023-03-20|1837.17
#2023-03-21|1864.93
#2023-03-22|1835.92
#2023-03-23|1828.27
#2023-03-24|1818.27
#2023-03-27|1830.36
#2023-03-28|1843.26
#2023-03-29|1869.77
#2023-03-30|1886.23
#2023-03-31|1919.28
#2023-04-03|1919.30
#2023-04-04|1906.82
#2023-04-05|1893.22
#2023-04-06|1889.31
#2023-04-07|1889.31
#2023-04-10|1896.11
#2023-04-11|1910.00
#2023-04-12|1890.62
#2023-04-13|1921.37
#2023-04-14|1927.70
#2023-04-17|1943.44
#2023-04-18|1959.69
#2023-04-19|1962.69
#2023-04-20|1954.34
#2023-04-21|1964.49
#2023-04-24|1966.95
#2023-04-25|1942.09
#2023-04-26|1940.40
#2023-04-27|1967.21
#2023-04-28|1997.84
#2023-05-01|2011.41
#2023-05-02|2016.63
#2023-05-03|1972.07
#2023-05-04|1952.66
#2023-05-05|1978.62
#2023-05-08|1993.96
#2023-05-09|1996.46
#2023-05-10|1979.17
#2023-05-11|1965.94
#2023-05-12|1957.64
#2023-05-15|1969.69
#2023-05-16|1957.09
#2023-05-17|1983.56
#2023-05-18|2012.74
#2023-05-19|1998.26
#2023-05-22|1973.67
#2023-05-23|1932.74
#2023-05-24|1923.14
#2023-05-25|1925.29
#2023-05-26|1929.84
#2023-05-29|1929.42
#2023-05-30|1915.03
#2023-05-31|1913.38
#2023-06-01|1935.11
#2023-06-02|1979.91
#2023-06-05|1980.35
#2023-06-06|1988.17
#2023-06-07|1973.65
#2023-06-08|1983.68
#2023-06-09|1981.60
#2023-06-12|2009.38
#2023-06-13|2024.15
#2023-06-14|2028.18
#2023-06-15|2043.32
#2023-06-16|2038.93
#2023-06-19|2038.45
#2023-06-20|2030.47
#2023-06-21|2039.58
#2023-06-22|2033.74
#2023-06-23|2003.51
#2023-06-26|1999.60
#2023-06-27|2042.47
#2023-06-28|2048.35
#2023-06-29|2057.35
#2023-06-30|2087.97
#2023-07-03|2088.98
#2023-07-04|2088.75
#2023-07-05|2078.47
#2023-07-06|2050.71
#2023-07-07|2060.64
#2023-07-10|2101.75
#2023-07-11|2114.81
#2023-07-12|2119.47
#2023-07-13|2127.56
#2023-07-14|2120.31
#2023-07-17|2134.70
#2023-07-18|2150.93
#2023-07-19|2146.02
#2023-07-20|2139.98
#2023-07-21|2152.67
#2023-07-24|2140.56
#2023-07-25|2135.81
#2023-07-26|2138.20
#2023-07-27|2125.09
#2023-07-28|2139.29
#2023-07-31|2144.36
#2023-08-01|2122.08
#2023-08-02|2100.87
#2023-08-03|2078.35
#2023-08-04|2085.20
#2023-08-07|2123.37
#2023-08-08|2115.52
#2023-08-09|2097.79
#2023-08-10|2105.37
#2023-08-11|2095.56
#2023-08-14|2097.65
#2023-08-15|2075.12
#2023-08-16|2059.51
#2023-08-17|2023.92
#2023-08-18|2017.15
#2023-08-21|2009.95
#2023-08-22|2018.18
#2023-08-23|2028.70
#2023-08-24|2006.06
#2023-08-25|2014.47
#2023-08-28|2026.68
#2023-08-29|2052.37
#2023-08-30|2056.16
#2023-08-31|2042.06
#2023-09-01|2050.19
#2023-09-04|2050.14
#2023-09-05|2038.33
#2023-09-06|2027.00
#2023-09-07|2021.30
#2023-09-08|2034.76
#2023-09-11|2039.83
#2023-09-12|2041.59
#2023-09-13|2027.08
#2023-09-14|2053.30
#2023-09-15|2027.23
#2023-09-18|2021.01
#2023-09-19|2008.13
#2023-09-20|1996.04
#2023-09-21|1949.94
#2023-09-22|1946.76
#2023-09-25|1939.07
#2023-09-26|1922.71
#2023-09-27|1920.07
#2023-09-28|1943.26
#2023-09-29|1932.22
#2023-10-02|1918.35
#2023-10-03|1871.85
#2023-10-04|1893.75
#2023-10-05|1884.99
#2023-10-06|1885.67
#2023-10-09|1878.77
#2023-10-10|1902.45
#2023-10-11|1898.48
#2023-10-12|1869.17
#2023-10-13|1849.01
#2023-10-16|1875.67
#2023-10-17|1887.26
#2023-10-18|1861.44
#2023-10-19|1854.45
#2023-10-20|1835.66
#2023-10-23|1843.24
#2023-10-24|1860.18
#2023-10-25|1843.02
#2023-10-26|1821.76
#2023-10-27|1817.54
#2023-10-30|1844.94
#2023-10-31|1852.03
#2023-11-01|1849.14
#2023-11-02|1899.06
#2023-11-03|1948.03
#2023-11-06|1955.12
#2023-11-07|1968.48
#2023-11-08|1967.70
#2023-11-09|1952.63
#2023-11-10|1980.89
#2023-11-13|1987.24
#2023-11-14|2034.63
#2023-11-15|2036.60
#2023-11-16|2048.73
#2023-11-17|2053.44
#2023-11-20|2062.65
#2023-11-21|2055.52
#2023-11-22|2066.50
#2023-11-23|2066.53
#2023-11-24|2062.25
#2023-11-27|2058.59
#2023-11-28|2049.01
#2023-11-29|2038.39
#2023-11-30|2047.60
#2023-12-01|2088.69
#2023-12-04|2081.98
#2023-12-05|2062.82
#2023-12-06|2078.14
#2023-12-07|2098.96
#2023-12-08|2107.02
#2023-12-11|2140.61
#2023-12-12|2154.31
#2023-12-13|2175.82
#2023-12-14|2176.43
#2023-12-15|2165.44
#2023-12-18|2173.76
#2023-12-19|2192.44
#2023-12-20|2150.80
#2023-12-21|2182.57
#2023-12-22|2184.45
#2023-12-25|2184.45
#2023-12-26|2187.61
#2023-12-27|2185.29
#2023-12-28|2190.79
#2023-12-29|2187.00
#2024-01-01|2187.00
#2024-01-02|2158.87
#2024-01-03|2125.26
#2024-01-04|2127.56
#2024-01-05|2135.00
#2024-01-08|2167.00
#2024-01-09|2161.09
#2024-01-10|2171.22
#2024-01-11|2173.26
#2024-01-12|2145.64
#2024-01-15|2145.06
#2024-01-16|2142.72
#2024-01-17|2137.75
#2024-01-18|2174.47
#2024-01-19|2196.58
#2024-01-22|2182.07
#2024-01-23|2186.59
#2024-01-24|2185.66
#2024-01-25|2198.34
#2024-01-26|2193.37
#2024-01-29|2217.23
#2024-01-30|2215.98
#2024-01-31|2190.55
#2024-02-01|2222.81
#2024-02-02|2221.29
#2024-02-05|2193.65
#2024-02-06|2211.07
#2024-02-07|2235.76
#2024-02-08|2267.81
#2024-02-09|2248.02
#2024-02-12|2256.97
#2024-02-13|2218.97
#2024-02-14|2230.02
#2024-02-15|2255.28
#2024-02-16|2243.89
#2024-02-19|2243.85
#2024-02-20|2234.13
#2024-02-21|2245.34
#2024-02-22|2288.81
#2024-02-23|2268.38
#2024-02-26|2253.92
#2024-02-27|2257.76
#2024-02-28|2262.24
#2024-02-29|2275.82
#2024-03-01|2269.99
#2024-03-04|2260.99
#2024-03-05|2258.22
#2024-03-06|2266.18
#2024-03-07|2269.47
#2024-03-08|2273.78
#2024-03-11|2278.51
#2024-03-12|2287.27
#2024-03-13|2270.67
#2024-03-14|2259.60
#2024-03-15|2233.00
#2024-03-18|2245.40
#2024-03-19|2264.14
#2024-03-20|2301.90
#2024-03-21|2309.94
#2024-03-22|2300.48
#2024-03-25|2291.28
#2024-03-26|2303.10
#2024-03-27|2321.65
#2024-03-28|2314.86
#2024-03-29|2314.86
#2024-04-01|2304.76
#2024-04-02|2276.03
#2024-04-03|2277.69
#2024-04-04|2238.03
#2024-04-05|2252.41
#2024-04-08|2258.53
#2024-04-09|2261.60
#2024-04-10|2244.29
#2024-04-11|2262.79
#2024-04-12|2217.77
#2024-04-15|2201.97
#2024-04-16|2197.46
#2024-04-17|2201.33
#2024-04-18|2200.12
#2024-04-19|2190.69
#2024-04-22|2215.71
#2024-04-23|2240.86
#2024-04-24|2247.90
#2024-04-25|2253.83
#2024-04-26|2256.43
#2024-04-29|2262.79
#2024-04-30|2232.76
#2024-05-01|2183.03
#2024-05-02|2197.45
#2024-05-03|2196.12
#2024-05-06|2218.30
#2024-05-07|2204.25
#2024-05-08|2208.70
#2024-05-09|2223.45
#2024-05-10|2238.73
#2024-05-13|2226.66
#2024-05-14|2225.44
#2024-05-15|2233.79
#2024-05-16|2232.23
#2024-05-17|2234.17
#2024-05-20|2237.55
#2024-05-21|2230.36
#2024-05-22|2224.05
#2024-05-23|2176.62
#2024-05-24|2196.14
#2024-05-27|2196.49
#2024-05-28|2176.46
#2024-05-29|2142.95
#2024-05-30|2155.14
#2024-05-31|2186.88
#2024-06-03|2198.13
#2024-06-04|2211.42
#2024-06-05|2218.46
#2024-06-06|2221.01
#2024-06-07|2208.98
#2024-06-10|2209.02
#2024-06-11|2199.31
#2024-06-12|2224.10
#2024-06-13|2225.08
#2024-06-14|2207.05
#2024-06-17|2245.10
#2024-06-18|2243.76
#2024-06-19|2243.49
#2024-06-20|2236.34
#2024-06-21|2249.36
#2024-06-24|2250.42
#2024-06-25|2253.53
#2024-06-26|2247.80
#2024-06-27|2246.06
#2024-06-28|2238.25
#2024-07-01|2201.81
#2024-07-02|2198.60
#2024-07-03|2203.03
#2024-07-04|2202.92
#2024-07-05|2201.27
#2024-07-08|2190.05
#2024-07-09|2172.79
#2024-07-10|2189.28
#2024-07-11|2186.87
#2024-07-12|2208.69
#2024-07-15|2204.49
#2024-07-16|2256.84
#2024-07-17|2219.79
#2024-07-18|2184.01
#2024-07-19|2201.29
#2024-07-22|2196.79
#2024-07-23|2184.97
#2024-07-24|2136.62
#2024-07-25|2104.76
#2024-07-26|2116.81
#2024-07-29|2149.69
#2024-07-30|2163.68
#2024-07-31|2163.80
#2024-08-01|2119.59
#2024-08-02|2071.51
#2024-08-05|2033.77
#2024-08-06|2073.94
#2024-08-07|2036.53
#2024-08-08|2073.81
#2024-08-09|2076.87
#2024-08-12|2075.58
#2024-08-13|2134.29
#2024-08-14|2129.82
#2024-08-15|2176.42
#2024-08-16|2172.56
#2024-08-19|2200.99
#2024-08-20|2189.19
#2024-08-21|2212.03
#2024-08-22|2204.33
#2024-08-23|2232.10
#2024-08-26|2228.05
#2024-08-27|2256.95
#2024-08-28|2237.42
#2024-08-29|2240.53
#2024-08-30|2251.73
#2024-09-02|2251.68
#2024-09-03|2213.88
#2024-09-04|2215.97
#2024-09-05|2213.92
#2024-09-06|2202.58
#2024-09-09|2228.72
#2024-09-10|2225.63
#2024-09-11|2251.67
#2024-09-12|2273.43
#2024-09-13|2291.00
#2024-09-16|2301.52
#2024-09-17|2318.70
#2024-09-18|2310.25
#2024-09-19|2343.45
#2024-09-20|2347.75
#2024-09-23|2355.78
#2024-09-24|2372.29
#2024-09-25|2370.49
#2024-09-26|2416.18
#2024-09-27|2411.63
#2024-09-30|2400.29
#2024-10-01|2379.62
#2024-10-02|2383.97
#2024-10-03|2371.09
#2024-10-04|2408.81
#2024-10-07|2394.47
#2024-10-08|2413.39
#2024-10-09|2438.96
#2024-10-10|2426.52
#2024-10-11|2447.28
#2024-10-14|2458.81
#2024-10-15|2468.28
#2024-10-16|2483.84
#2024-10-17|2489.59
#2024-10-18|2501.89
#2024-10-21|2495.03
#2024-10-22|2498.01
#2024-10-23|2450.11
#2024-10-24|2462.03
#2024-10-25|2450.64
#2024-10-28|2478.57
#2024-10-29|2491.43
#2024-10-30|2467.72
#2024-10-31|2463.59
#2024-11-01|2490.37
#2024-11-04|2470.12
#2024-11-05|2500.75
#2024-11-06|2563.67
#2024-11-07|2564.89
#2024-11-08|2577.75
#2024-11-11|2620.63
#2024-11-12|2604.35
#2024-11-13|2600.29
#2024-11-14|2598.25
#2024-11-15|2570.15
#2024-11-18|2581.33
#2024-11-19|2578.98
#2024-11-20|2589.15
#2024-11-21|2616.30
#2024-11-22|2637.87
#2024-11-25|2658.28
#2024-11-26|2663.42
#2024-11-27|2655.10
#2024-11-28|2655.05
#2024-11-29|2661.35
#2024-12-02|2656.44
#2024-12-03|2653.83
#2024-12-04|2685.99
#2024-12-05|2701.48
#2024-12-06|2704.82
#2024-12-09|2663.06
#2024-12-10|2664.90
#2024-12-11|2679.57
#2024-12-12|2664.60
#2024-12-13|2637.94
#2024-12-16|2620.46
#2024-12-17|2610.56
#2024-12-18|2524.03
#2024-12-19|2541.44
#2024-12-20|2575.78
#2024-12-23|2571.10
#2024-12-24|2598.99
#2024-12-25|2598.99
#2024-12-26|2599.79
#2024-12-27|2577.47
#2024-12-30|2549.76
#2024-12-31|2547.67
#2025-01-01|2547.67
#2025-01-02|2539.07
#2025-01-03|2548.54
#2025-01-06|2539.89
#2025-01-07|2511.05
#2025-01-08|2518.36
#2025-01-09|2518.20
#2025-01-10|2496.32
#2025-01-13|2499.92
#2025-01-14|2510.41
#2025-01-15|2522.09
#2025-01-16|2532.03
#2025-01-17|2548.44
#2025-01-20|2548.71
#2025-01-21|2549.88
#2025-01-22|2529.59
#2025-01-23|2557.84
#2025-01-24|2544.00
#2025-01-27|2570.93
#2025-01-28|2591.80
#2025-01-29|2623.17
#2025-01-30|2648.34
#2025-01-31|2618.76
#2025-02-03|2610.59
#2025-02-04|2630.32
#2025-02-05|2630.79
#2025-02-06|2669.90
#2025-02-07|2681.03
#2025-02-10|2699.10
#2025-02-11|2671.75
#2025-02-12|2701.82
#2025-02-13|2710.48
#2025-02-14|2735.80
#2025-02-17|2735.74
#2025-02-18|2732.34
#2025-02-19|2716.90
#2025-02-20|2688.76
#2025-02-21|2624.50
#2025-02-24|2644.83
#2025-02-25|2647.17
#2025-02-26|2644.63
#2025-02-27|2625.61
#2025-02-28|2656.90
#2025-03-03|2628.08
#2025-03-04|2585.01
#2025-03-05|2607.36
#2025-03-06|2526.61
#2025-03-07|2535.61
#2025-03-10|2457.12
#2025-03-11|2402.68
#2025-03-12|2382.83
#2025-03-13|2330.13
#2025-03-14|2387.76
#2025-03-17|2428.59
#2025-03-18|2385.35
#2025-03-19|2437.93
#2025-03-20|2436.29
#2025-03-21|2425.64
#2025-03-24|2462.57
#2025-03-25|2465.46
#2025-03-26|2474.34
#2025-03-27|2460.00
#2025-03-28|2394.53
#2025-03-31|2401.73
#2025-04-01|2415.26
#2025-04-02|2436.51
#2025-04-03|2309.28
#2025-04-04|2185.75
#2025-04-07|2167.56
#2025-04-08|2141.08
#2025-04-09|2347.54
#2025-04-10|2267.05
#2025-04-11|2289.89
#2025-04-14|2293.65
#2025-04-15|2289.51
#2025-04-16|2254.02
#2025-04-17|2268.50
#2025-04-18|2268.50
#2025-04-21|2224.01
#2025-04-22|2289.94
#2025-04-23|2331.46
#2025-04-24|2355.43
#2025-04-25|2364.47
#2025-04-28|2374.39
#2025-04-29|2378.04
#2025-04-30|2381.60
#2025-05-01|2389.49
#2025-05-02|2440.07
#2025-05-05|2431.75
#2025-05-06|2430.73
#2025-05-07|2453.00
#2025-05-08|2462.24
#2025-05-09|2442.26
#2025-05-12|2520.43
#2025-05-13|2542.45
#2025-05-14|2535.90
#2025-05-15|2544.48
#2025-05-16|2570.12
#2025-05-19|2573.80
#2025-05-20|2542.80
#2025-05-21|2490.54
#2025-05-22|2496.95
#2025-05-23|2493.28
#2025-05-26|2493.99
#2025-05-27|2549.70
#2025-05-28|2531.45
#2025-05-29|2524.94
#2025-05-30|2533.60
#2025-06-02|2538.27
#2025-06-03|2547.75
#2025-06-04|2563.24
#2025-06-05|2559.85
#2025-06-06|2593.84
#2025-06-09|2580.52
#2025-06-10|2573.28
#2025-06-11|2571.63
#2025-06-12|2560.11
#2025-06-13|2505.20
#2025-06-16|2539.03
#2025-06-17|2502.58
#2025-06-18|2506.21
#2025-06-19|2505.81
#2025-06-20|2515.23
#2025-06-23|2533.35
#2025-06-24|2569.67
#2025-06-25|2550.88
#2025-06-26|2576.90
#2025-06-27|2620.06
#2025-06-30|2632.00
#2025-07-01|2669.39
#2025-07-02|2668.47
#2025-07-03|2683.94
#2025-07-04|2683.76
#2025-07-07|2670.98
#2025-07-08|2670.85
#2025-07-09|2673.22
#2025-07-10|2725.42
#2025-07-11|2710.72
#2025-07-14|2723.92
#2025-07-15|2685.28
#2025-07-16|2683.04
#2025-07-17|2702.02
#2025-07-18|2703.69
#2025-07-21|2684.57
#2025-07-22|2720.40
#2025-07-23|2719.46
#2025-07-24|2662.70
#2025-07-25|2687.00
#2025-07-28|2679.03
#2025-07-29|2651.64
#2025-07-30|2656.38
#2025-07-31|2607.75
#2025-08-01|2567.24
#2025-08-04|2604.15
#2025-08-05|2580.67
#2025-08-06|2605.50
#2025-08-07|2587.53
#2025-08-08|2571.59
#2025-08-11|2563.78
#2025-08-12|2620.49
#2025-08-13|2646.00
#2025-08-14|2642.11
#2025-08-15|2641.99
#2025-08-18|2660.61
#2025-08-19|2669.22
#2025-08-20|2656.91
#2025-08-21|2652.68
#2025-08-22|2709.37
#2025-08-25|2687.99
#2025-08-26|2699.25
#2025-08-27|2702.78
#2025-08-28|2715.41
#2025-08-29|2708.38
#2025-09-01|2708.33
#2025-09-02|2692.48
#2025-09-03|2688.56
#2025-09-04|2691.87
#2025-09-05|2666.90
#2025-09-08|2670.25
#2025-09-09|2655.13
#2025-09-10|2629.89
#2025-09-11|2656.81
#2025-09-12|2625.99
#2025-09-15|2615.13
#2025-09-16|2610.29
#2025-09-17|2613.45
#2025-09-18|2600.21
#2025-09-19|2607.52
#2025-09-22|2609.47
#2025-09-23|2608.05
#2025-09-24|2597.34
#2025-09-25|2587.85
#2025-09-26|2603.35
#2025-09-29|2602.18
#2025-09-30|2559.07
#2025-10-01|2542.24
#2025-10-02|2563.38
#2025-10-03|2563.77
#2025-10-06|2550.30
#2025-10-07|2512.28
#2025-10-08|2500.87
#2025-10-09|2507.24
#2025-10-10|2476.75
#2025-10-13|2510.24
#2025-10-14|2556.77
#2025-10-15|2547.33
#2025-10-16|2513.41
#2025-10-17|2538.06
#2025-10-20|2552.98
#2025-10-21|2589.82
#2025-10-22|2586.63
#2025-10-23|2560.14
#2025-10-24|2563.15
#2025-10-27|2581.51
#2025-10-28|2520.84
#2025-10-29|2495.03
#2025-10-30|2461.52
#2025-10-31|2448.80
#2025-11-03|2445.19
#2025-11-04|2420.61
#2025-11-05|2448.12
#2025-11-06|2425.28
#2025-11-07|2474.41
#2025-11-10|2482.05
#2025-11-11|2503.40
#2025-11-12|2531.16
#2025-11-13|2492.63
#2025-11-14|2476.48
#2025-11-17|2415.13
#2025-11-18|2418.43
#2025-11-19|2408.93
#2025-11-20|2385.34
#2025-11-21|2463.19
#2025-11-24|2451.70
#2025-11-25|2519.30
#2025-11-26|2533.61
#2025-11-27|2533.75
#2025-11-28|2540.46
#2025-12-01|2519.64
#2025-12-02|2535.40
#2025-12-03|2559.87
#2025-12-04|2538.96
#2025-12-05|2557.45
#2025-12-08|2542.43
#2025-12-09|2539.96
#2025-12-10|2572.61
#2025-12-11|2606.90
#2025-12-12|2626.89
#2025-12-15|2667.19
#2025-12-16|2651.57
#2025-12-17|2659.20
#2025-12-18|2677.41
#2025-12-19|2693.37
#2025-12-22|2706.80
#2025-12-23|2678.62
#2025-12-24|2690.29
#2025-12-25|2690.29
#2025-12-26|2681.56
#2025-12-29|2665.01
#2025-12-30|2658.61
#2025-12-31|2636.53
#2026-01-01|2636.53
#2026-01-02|2642.62
#2026-01-05|2655.04
#2026-01-06|2694.74
#2026-01-07|2688.27
#2026-01-08|2717.24
#2026-01-09|2730.60
#2026-01-12|2713.13
#2026-01-13|2699.60
#2026-01-14|2670.33
#2026-01-15|2692.76
#2026-01-16|2661.60
#2026-01-19|2661.65
#2026-01-20|2605.26
#2026-01-21|2647.42
#2026-01-22|2650.32
#2026-01-23|2647.97
#2026-01-26|2646.97
#2026-01-27|2637.34
#2026-01-28|2624.26
#2026-01-29|2667.71
#2026-01-30|2625.97
#2026-02-02|2670.00
#2026-02-03|2621.80
#2026-02-04|2657.94
#2026-02-05|2622.80
#2026-02-06|2690.11
#2026-02-09|2667.42
#2026-02-10|2682.69
#2026-02-11|2660.09
#2026-02-12|2629.28
#2026-02-13|2594.83
#2026-02-16|2594.85
#2026-02-17|2628.84
#2026-02-18|2648.37
#2026-02-19|2598.39
#2026-02-20|2623.83
#2026-02-23|2569.34
#2026-02-24|2608.18
#2026-02-25|2631.46
#2026-02-26|2674.70
#2026-02-27|2647.24
#2026-03-02|2591.47
#2026-03-03|2591.07
#2026-03-04|2589.92
#2026-03-05|2608.12
#2026-03-06|2569.64
#2026-03-09|2586.80
#2026-03-10|2558.69
#2026-03-11|2548.23
#2026-03-12|2492.43
#2026-03-13|2498.26