Table Data - Nasdaq N America Travel and Leisure Large Mid Cap TR Index
| Title | Nasdaq N America Travel and Leisure Large Mid Cap TR Index |
|---|---|
| Series ID | NASDAQNQNA4050LMT |
| 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 2026-02-04 |
| Last Updated | 2026-02-04 10:47 PM CST |
| Notes | For more information about this series, see: NQNA4050LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 280.05 |
| 2001-04-02 | 278.87 |
| 2001-04-03 | 269.71 |
| 2001-04-04 | 272.67 |
| 2001-04-05 | 278.27 |
| 2001-04-06 | 273.36 |
| 2001-04-09 | 278.60 |
| 2001-04-10 | 285.50 |
| 2001-04-11 | 282.84 |
| 2001-04-12 | 283.08 |
| 2001-04-13 | . |
| 2001-04-16 | 282.33 |
| 2001-04-17 | 283.86 |
| 2001-04-18 | 297.30 |
| 2001-04-19 | 299.32 |
| 2001-04-20 | 293.00 |
| 2001-04-23 | 293.34 |
| 2001-04-24 | 291.90 |
| 2001-04-25 | 292.74 |
| 2001-04-26 | 293.00 |
| 2001-04-27 | 294.32 |
| 2001-04-30 | 298.19 |
| 2001-05-01 | 301.59 |
| 2001-05-02 | 303.76 |
| 2001-05-03 | 298.77 |
| 2001-05-04 | 298.91 |
| 2001-05-07 | 298.32 |
| 2001-05-08 | 296.81 |
| 2001-05-09 | 299.47 |
| 2001-05-10 | 298.73 |
| 2001-05-11 | 299.38 |
| 2001-05-14 | 299.58 |
| 2001-05-15 | 300.96 |
| 2001-05-16 | 304.92 |
| 2001-05-17 | 309.39 |
| 2001-05-18 | 314.38 |
| 2001-05-21 | 317.96 |
| 2001-05-22 | 321.89 |
| 2001-05-23 | 318.86 |
| 2001-05-24 | 320.88 |
| 2001-05-25 | 319.06 |
| 2001-05-28 | . |
| 2001-05-29 | 319.43 |
| 2001-05-30 | 316.64 |
| 2001-05-31 | 316.61 |
| 2001-06-01 | 313.24 |
| 2001-06-04 | 311.28 |
| 2001-06-05 | 312.70 |
| 2001-06-06 | 309.53 |
| 2001-06-07 | 308.74 |
| 2001-06-08 | 307.09 |
| 2001-06-11 | 306.50 |
| 2001-06-12 | 304.67 |
| 2001-06-13 | 305.47 |
| 2001-06-14 | 302.55 |
| 2001-06-15 | 300.14 |
| 2001-06-18 | 301.18 |
| 2001-06-19 | 301.36 |
| 2001-06-20 | 301.70 |
| 2001-06-21 | 308.37 |
| 2001-06-22 | 304.84 |
| 2001-06-25 | 301.51 |
| 2001-06-26 | 300.42 |
| 2001-06-27 | 302.25 |
| 2001-06-28 | 307.11 |
| 2001-06-29 | 309.48 |
| 2001-07-02 | 311.90 |
| 2001-07-03 | 310.91 |
| 2001-07-04 | . |
| 2001-07-05 | 310.66 |
| 2001-07-06 | 300.51 |
| 2001-07-09 | 302.29 |
| 2001-07-10 | 301.29 |
| 2001-07-11 | 302.30 |
| 2001-07-12 | 308.32 |
| 2001-07-13 | 311.83 |
| 2001-07-16 | 312.02 |
| 2001-07-17 | 314.69 |
| 2001-07-18 | 311.91 |
| 2001-07-19 | 314.92 |
| 2001-07-20 | 312.95 |
| 2001-07-23 | 310.12 |
| 2001-07-24 | 308.42 |
| 2001-07-25 | 315.38 |
| 2001-07-26 | 315.68 |
| 2001-07-27 | 312.20 |
| 2001-07-30 | 313.56 |
| 2001-07-31 | 314.92 |
| 2001-08-01 | 315.58 |
| 2001-08-02 | 314.80 |
| 2001-08-03 | 313.17 |
| 2001-08-06 | 309.82 |
| 2001-08-07 | 308.68 |
| 2001-08-08 | 305.40 |
| 2001-08-09 | 303.66 |
| 2001-08-10 | 304.57 |
| 2001-08-13 | 304.21 |
| 2001-08-14 | 303.51 |
| 2001-08-15 | 303.38 |
| 2001-08-16 | 306.89 |
| 2001-08-17 | 305.63 |
| 2001-08-20 | 308.29 |
| 2001-08-21 | 307.65 |
| 2001-08-22 | 308.68 |
| 2001-08-23 | 312.96 |
| 2001-08-24 | 315.44 |
| 2001-08-27 | 313.36 |
| 2001-08-28 | 308.38 |
| 2001-08-29 | 305.87 |
| 2001-08-30 | 302.67 |
| 2001-08-31 | 303.11 |
| 2001-09-03 | . |
| 2001-09-04 | 304.65 |
| 2001-09-05 | 302.83 |
| 2001-09-06 | 296.84 |
| 2001-09-07 | 288.98 |
| 2001-09-10 | 285.50 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 236.43 |
| 2001-09-18 | 233.52 |
| 2001-09-19 | 228.90 |
| 2001-09-20 | 219.18 |
| 2001-09-21 | 219.38 |
| 2001-09-24 | 224.55 |
| 2001-09-25 | 228.10 |
| 2001-09-26 | 228.40 |
| 2001-09-27 | 230.30 |
| 2001-09-28 | 237.19 |
| 2001-10-01 | 234.28 |
| 2001-10-02 | 237.79 |
| 2001-10-03 | 249.62 |
| 2001-10-04 | 249.13 |
| 2001-10-05 | 250.66 |
| 2001-10-08 | 243.86 |
| 2001-10-09 | 241.21 |
| 2001-10-10 | 248.83 |
| 2001-10-11 | 258.55 |
| 2001-10-12 | 254.51 |
| 2001-10-15 | 252.75 |
| 2001-10-16 | 255.03 |
| 2001-10-17 | 249.51 |
| 2001-10-18 | 249.13 |
| 2001-10-19 | 247.15 |
| 2001-10-22 | 250.35 |
| 2001-10-23 | 249.40 |
| 2001-10-24 | 249.01 |
| 2001-10-25 | 252.89 |
| 2001-10-26 | 254.87 |
| 2001-10-29 | 247.30 |
| 2001-10-30 | 241.83 |
| 2001-10-31 | 243.88 |
| 2001-11-01 | 248.71 |
| 2001-11-02 | 252.22 |
| 2001-11-05 | 256.34 |
| 2001-11-06 | 259.20 |
| 2001-11-07 | 260.20 |
| 2001-11-08 | 259.89 |
| 2001-11-09 | 259.76 |
| 2001-11-12 | 256.93 |
| 2001-11-13 | 265.39 |
| 2001-11-14 | 268.90 |
| 2001-11-15 | 276.01 |
| 2001-11-16 | 275.00 |
| 2001-11-19 | 276.35 |
| 2001-11-20 | 271.80 |
| 2001-11-21 | 271.07 |
| 2001-11-22 | . |
| 2001-11-23 | 273.56 |
| 2001-11-26 | 274.99 |
| 2001-11-27 | 273.30 |
| 2001-11-28 | 270.56 |
| 2001-11-29 | 271.81 |
| 2001-11-30 | 274.85 |
| 2001-12-03 | 274.77 |
| 2001-12-04 | 278.83 |
| 2001-12-05 | 287.50 |
| 2001-12-06 | 289.66 |
| 2001-12-07 | 287.81 |
| 2001-12-10 | 285.50 |
| 2001-12-11 | 284.45 |
| 2001-12-12 | 282.28 |
| 2001-12-13 | 280.61 |
| 2001-12-14 | 286.85 |
| 2001-12-17 | 284.91 |
| 2001-12-18 | 289.00 |
| 2001-12-19 | 287.62 |
| 2001-12-20 | 284.87 |
| 2001-12-21 | 288.52 |
| 2001-12-24 | 286.58 |
| 2001-12-25 | . |
| 2001-12-26 | 289.28 |
| 2001-12-27 | 293.17 |
| 2001-12-28 | 294.27 |
| 2001-12-31 | 291.58 |
| 2002-01-01 | . |
| 2002-01-02 | 289.27 |
| 2002-01-03 | 293.29 |
| 2002-01-04 | 299.52 |
| 2002-01-07 | 300.05 |
| 2002-01-08 | 298.95 |
| 2002-01-09 | 295.61 |
| 2002-01-10 | 297.14 |
| 2002-01-11 | 292.65 |
| 2002-01-14 | 289.30 |
| 2002-01-15 | 291.54 |
| 2002-01-16 | 290.06 |
| 2002-01-17 | 294.90 |
| 2002-01-18 | 293.47 |
| 2002-01-21 | . |
| 2002-01-22 | 292.89 |
| 2002-01-23 | 297.21 |
| 2002-01-24 | 295.52 |
| 2002-01-25 | 293.18 |
| 2002-01-28 | 295.69 |
| 2002-01-29 | 290.55 |
| 2002-01-30 | 293.30 |
| 2002-01-31 | 301.16 |
| 2002-02-01 | 295.06 |
| 2002-02-04 | 290.64 |
| 2002-02-05 | 292.28 |
| 2002-02-06 | 289.03 |
| 2002-02-07 | 289.44 |
| 2002-02-08 | 291.43 |
| 2002-02-11 | 293.08 |
| 2002-02-12 | 289.25 |
| 2002-02-13 | 293.98 |
| 2002-02-14 | 295.83 |
| 2002-02-15 | 293.32 |
| 2002-02-18 | . |
| 2002-02-19 | 289.81 |
| 2002-02-20 | 296.77 |
| 2002-02-21 | 293.19 |
| 2002-02-22 | 295.01 |
| 2002-02-25 | 298.17 |
| 2002-02-26 | 300.53 |
| 2002-02-27 | 304.37 |
| 2002-02-28 | 304.13 |
| 2002-03-01 | 309.08 |
| 2002-03-04 | 316.10 |
| 2002-03-05 | 315.87 |
| 2002-03-06 | 319.61 |
| 2002-03-07 | 316.47 |
| 2002-03-08 | 318.40 |
| 2002-03-11 | 317.20 |
| 2002-03-12 | 315.86 |
| 2002-03-13 | 312.96 |
| 2002-03-14 | 315.07 |
| 2002-03-15 | 321.31 |
| 2002-03-18 | 321.80 |
| 2002-03-19 | 323.57 |
| 2002-03-20 | 322.94 |
| 2002-03-21 | 322.04 |
| 2002-03-22 | 320.29 |
| 2002-03-25 | 312.92 |
| 2002-03-26 | 316.88 |
| 2002-03-27 | 319.59 |
| 2002-03-28 | 320.53 |
| 2002-03-29 | . |
| 2002-04-01 | 315.96 |
| 2002-04-02 | 312.72 |
| 2002-04-03 | 310.62 |
| 2002-04-04 | 314.10 |
| 2002-04-05 | 316.12 |
| 2002-04-08 | 317.27 |
| 2002-04-09 | 320.30 |
| 2002-04-10 | 323.85 |
| 2002-04-11 | 320.98 |
| 2002-04-12 | 322.89 |
| 2002-04-15 | 320.79 |
| 2002-04-16 | 322.19 |
| 2002-04-17 | 321.91 |
| 2002-04-18 | 324.21 |
| 2002-04-19 | 324.04 |
| 2002-04-22 | 321.97 |
| 2002-04-23 | 324.88 |
| 2002-04-24 | 328.15 |
| 2002-04-25 | 328.10 |
| 2002-04-26 | 324.44 |
| 2002-04-29 | 321.01 |
| 2002-04-30 | 323.44 |
| 2002-05-01 | 325.34 |
| 2002-05-02 | 325.90 |
| 2002-05-03 | 323.82 |
| 2002-05-06 | 318.87 |
| 2002-05-07 | 317.84 |
| 2002-05-08 | 318.69 |
| 2002-05-09 | 315.15 |
| 2002-05-10 | 311.26 |
| 2002-05-13 | 317.45 |
| 2002-05-14 | 321.24 |
| 2002-05-15 | 324.10 |
| 2002-05-16 | 323.75 |
| 2002-05-17 | 323.19 |
| 2002-05-20 | 319.68 |
| 2002-05-21 | 317.59 |
| 2002-05-22 | 315.68 |
| 2002-05-23 | 317.12 |
| 2002-05-24 | 314.87 |
| 2002-05-27 | . |
| 2002-05-28 | 312.51 |
| 2002-05-29 | 314.20 |
| 2002-05-30 | 311.13 |
| 2002-05-31 | 316.35 |
| 2002-06-03 | 307.60 |
| 2002-06-04 | 304.55 |
| 2002-06-05 | 310.35 |
| 2002-06-06 | 308.65 |
| 2002-06-07 | 310.76 |
| 2002-06-10 | 313.70 |
| 2002-06-11 | 309.08 |
| 2002-06-12 | 305.05 |
| 2002-06-13 | 302.25 |
| 2002-06-14 | 296.88 |
| 2002-06-17 | 305.85 |
| 2002-06-18 | 305.90 |
| 2002-06-19 | 305.04 |
| 2002-06-20 | 303.73 |
| 2002-06-21 | 301.42 |
| 2002-06-24 | 299.05 |
| 2002-06-25 | 294.47 |
| 2002-06-26 | 290.74 |
| 2002-06-27 | 292.82 |
| 2002-06-28 | 293.92 |
| 2002-07-01 | 286.85 |
| 2002-07-02 | 279.28 |
| 2002-07-03 | 278.80 |
| 2002-07-04 | . |
| 2002-07-05 | 287.78 |
| 2002-07-08 | 286.63 |
| 2002-07-09 | 280.50 |
| 2002-07-10 | 274.98 |
| 2002-07-11 | 272.33 |
| 2002-07-12 | 271.49 |
| 2002-07-15 | 267.12 |
| 2002-07-16 | 263.23 |
| 2002-07-17 | 262.73 |
| 2002-07-18 | 254.96 |
| 2002-07-19 | 247.89 |
| 2002-07-22 | 239.93 |
| 2002-07-23 | 237.03 |
| 2002-07-24 | 248.74 |
| 2002-07-25 | 241.46 |
| 2002-07-26 | 246.52 |
| 2002-07-29 | 262.79 |
| 2002-07-30 | 262.91 |
| 2002-07-31 | 263.40 |
| 2002-08-01 | 256.09 |
| 2002-08-02 | 244.10 |
| 2002-08-05 | 240.84 |
| 2002-08-06 | 246.40 |
| 2002-08-07 | 248.37 |
| 2002-08-08 | 251.93 |
| 2002-08-09 | 252.64 |
| 2002-08-12 | 252.33 |
| 2002-08-13 | 246.41 |
| 2002-08-14 | 249.70 |
| 2002-08-15 | 262.43 |
| 2002-08-16 | 261.47 |
| 2002-08-19 | 268.01 |
| 2002-08-20 | 264.08 |
| 2002-08-21 | 267.05 |
| 2002-08-22 | 271.57 |
| 2002-08-23 | 269.27 |
| 2002-08-26 | 268.54 |
| 2002-08-27 | 265.13 |
| 2002-08-28 | 261.65 |
| 2002-08-29 | 262.31 |
| 2002-08-30 | 260.03 |
| 2002-09-02 | . |
| 2002-09-03 | 251.62 |
| 2002-09-04 | 255.44 |
| 2002-09-05 | 251.46 |
| 2002-09-06 | 254.63 |
| 2002-09-09 | 255.44 |
| 2002-09-10 | 256.72 |
| 2002-09-11 | 254.76 |
| 2002-09-12 | 248.22 |
| 2002-09-13 | 248.65 |
| 2002-09-16 | 251.63 |
| 2002-09-17 | 240.88 |
| 2002-09-18 | 239.12 |
| 2002-09-19 | 232.62 |
| 2002-09-20 | 235.55 |
| 2002-09-23 | 234.65 |
| 2002-09-24 | 228.66 |
| 2002-09-25 | 232.27 |
| 2002-09-26 | 237.79 |
| 2002-09-27 | 233.52 |
| 2002-09-30 | 229.10 |
| 2002-10-01 | 235.50 |
| 2002-10-02 | 229.74 |
| 2002-10-03 | 228.31 |
| 2002-10-04 | 225.14 |
| 2002-10-07 | 218.17 |
| 2002-10-08 | 222.83 |
| 2002-10-09 | 212.93 |
| 2002-10-10 | 214.91 |
| 2002-10-11 | 224.49 |
| 2002-10-14 | 224.31 |
| 2002-10-15 | 232.03 |
| 2002-10-16 | 226.02 |
| 2002-10-17 | 231.44 |
| 2002-10-18 | 230.53 |
| 2002-10-21 | 240.38 |
| 2002-10-22 | 240.53 |
| 2002-10-23 | 242.92 |
| 2002-10-24 | 237.67 |
| 2002-10-25 | 243.48 |
| 2002-10-28 | 238.40 |
| 2002-10-29 | 238.67 |
| 2002-10-30 | 237.27 |
| 2002-10-31 | 234.50 |
| 2002-11-01 | 238.36 |
| 2002-11-04 | 242.15 |
| 2002-11-05 | 244.18 |
| 2002-11-06 | 246.74 |
| 2002-11-07 | 243.54 |
| 2002-11-08 | 238.90 |
| 2002-11-11 | 233.75 |
| 2002-11-12 | 235.78 |
| 2002-11-13 | 235.26 |
| 2002-11-14 | 237.87 |
| 2002-11-15 | 239.94 |
| 2002-11-18 | 240.16 |
| 2002-11-19 | 238.41 |
| 2002-11-20 | 240.04 |
| 2002-11-21 | 246.56 |
| 2002-11-22 | 246.32 |
| 2002-11-25 | 246.48 |
| 2002-11-26 | 243.00 |
| 2002-11-27 | 249.16 |
| 2002-11-28 | . |
| 2002-11-29 | 248.35 |
| 2002-12-02 | 246.96 |
| 2002-12-03 | 240.91 |
| 2002-12-04 | 242.28 |
| 2002-12-05 | 241.16 |
| 2002-12-06 | 241.44 |
| 2002-12-09 | 235.68 |
| 2002-12-10 | 236.86 |
| 2002-12-11 | 236.02 |
| 2002-12-12 | 238.47 |
| 2002-12-13 | 232.77 |
| 2002-12-16 | 235.60 |
| 2002-12-17 | 230.75 |
| 2002-12-18 | 231.32 |
| 2002-12-19 | 226.87 |
| 2002-12-20 | 230.00 |
| 2002-12-23 | 228.38 |
| 2002-12-24 | 227.84 |
| 2002-12-25 | . |
| 2002-12-26 | 228.91 |
| 2002-12-27 | 225.23 |
| 2002-12-30 | 226.09 |
| 2002-12-31 | 227.53 |
| 2003-01-01 | . |
| 2003-01-02 | 234.45 |
| 2003-01-03 | 233.69 |
| 2003-01-06 | 235.63 |
| 2003-01-07 | 234.33 |
| 2003-01-08 | 230.51 |
| 2003-01-09 | 232.82 |
| 2003-01-10 | 233.86 |
| 2003-01-13 | 233.74 |
| 2003-01-14 | 234.06 |
| 2003-01-15 | 231.87 |
| 2003-01-16 | 230.34 |
| 2003-01-17 | 228.54 |
| 2003-01-20 | . |
| 2003-01-21 | 223.59 |
| 2003-01-22 | 221.70 |
| 2003-01-23 | 222.59 |
| 2003-01-24 | 222.44 |
| 2003-01-27 | 219.19 |
| 2003-01-28 | 219.42 |
| 2003-01-29 | 221.12 |
| 2003-01-30 | 217.53 |
| 2003-01-31 | 218.82 |
| 2003-02-03 | 219.12 |
| 2003-02-04 | 214.95 |
| 2003-02-05 | 212.70 |
| 2003-02-06 | 211.19 |
| 2003-02-07 | 208.92 |
| 2003-02-10 | 211.60 |
| 2003-02-11 | 213.19 |
| 2003-02-12 | 209.94 |
| 2003-02-13 | 205.67 |
| 2003-02-14 | 210.29 |
| 2003-02-17 | . |
| 2003-02-18 | 211.74 |
| 2003-02-19 | 209.65 |
| 2003-02-20 | 208.24 |
| 2003-02-21 | 212.95 |
| 2003-02-24 | 207.44 |
| 2003-02-25 | 208.55 |
| 2003-02-26 | 206.01 |
| 2003-02-27 | 210.32 |
| 2003-02-28 | 213.05 |
| 2003-03-03 | 211.07 |
| 2003-03-04 | 207.74 |
| 2003-03-05 | 207.99 |
| 2003-03-06 | 206.30 |
| 2003-03-07 | 211.74 |
| 2003-03-10 | 206.23 |
| 2003-03-11 | 203.85 |
| 2003-03-12 | 204.58 |
| 2003-03-13 | 213.99 |
| 2003-03-14 | 216.79 |
| 2003-03-17 | 225.21 |
| 2003-03-18 | 227.83 |
| 2003-03-19 | 229.83 |
| 2003-03-20 | 232.65 |
| 2003-03-21 | 242.33 |
| 2003-03-24 | 228.85 |
| 2003-03-25 | 232.58 |
| 2003-03-26 | 231.17 |
| 2003-03-27 | 231.09 |
| 2003-03-28 | 230.81 |
| 2003-03-31 | 227.33 |
| 2003-04-01 | 223.85 |
| 2003-04-02 | 232.69 |
| 2003-04-03 | 230.36 |
| 2003-04-04 | 230.75 |
| 2003-04-07 | 237.22 |
| 2003-04-08 | 236.20 |
| 2003-04-09 | 233.45 |
| 2003-04-10 | 233.23 |
| 2003-04-11 | 233.46 |
| 2003-04-14 | 237.68 |
| 2003-04-15 | 240.90 |
| 2003-04-16 | 235.97 |
| 2003-04-17 | 240.47 |
| 2003-04-18 | . |
| 2003-04-21 | 240.24 |
| 2003-04-22 | 243.80 |
| 2003-04-23 | 242.42 |
| 2003-04-24 | 242.56 |
| 2003-04-25 | 237.41 |
| 2003-04-28 | 245.51 |
| 2003-04-29 | 249.17 |
| 2003-04-30 | 247.72 |
| 2003-05-01 | 247.17 |
| 2003-05-02 | 252.81 |
| 2003-05-05 | 252.23 |
| 2003-05-06 | 256.65 |
| 2003-05-07 | 254.62 |
| 2003-05-08 | 251.95 |
| 2003-05-09 | 254.14 |
| 2003-05-12 | 259.31 |
| 2003-05-13 | 259.08 |
| 2003-05-14 | 258.57 |
| 2003-05-15 | 261.70 |
| 2003-05-16 | 261.58 |
| 2003-05-19 | 255.22 |
| 2003-05-20 | 250.74 |
| 2003-05-21 | 250.72 |
| 2003-05-22 | 254.35 |
| 2003-05-23 | 256.31 |
| 2003-05-26 | . |
| 2003-05-27 | 260.65 |
| 2003-05-28 | 263.48 |
| 2003-05-29 | 263.47 |
| 2003-05-30 | 268.58 |
| 2003-06-02 | 269.27 |
| 2003-06-03 | 268.67 |
| 2003-06-04 | 272.94 |
| 2003-06-05 | 275.99 |
| 2003-06-06 | 279.66 |
| 2003-06-09 | 275.91 |
| 2003-06-10 | 278.46 |
| 2003-06-11 | 282.03 |
| 2003-06-12 | 282.98 |
| 2003-06-13 | 282.49 |
| 2003-06-16 | 288.18 |
| 2003-06-17 | 288.54 |
| 2003-06-18 | 287.15 |
| 2003-06-19 | 283.29 |
| 2003-06-20 | 285.00 |
| 2003-06-23 | 284.11 |
| 2003-06-24 | 285.40 |
| 2003-06-25 | 283.70 |
| 2003-06-26 | 287.75 |
| 2003-06-27 | 287.85 |
| 2003-06-30 | 287.98 |
| 2003-07-01 | 288.87 |
| 2003-07-02 | 293.55 |
| 2003-07-03 | 291.78 |
| 2003-07-04 | . |
| 2003-07-07 | 296.44 |
| 2003-07-08 | 298.58 |
| 2003-07-09 | 298.59 |
| 2003-07-10 | 294.40 |
| 2003-07-11 | 296.13 |
| 2003-07-14 | 294.86 |
| 2003-07-15 | 290.97 |
| 2003-07-16 | 290.01 |
| 2003-07-17 | 283.68 |
| 2003-07-18 | 287.58 |
| 2003-07-21 | 285.13 |
| 2003-07-22 | 288.42 |
| 2003-07-23 | 287.73 |
| 2003-07-24 | 287.01 |
| 2003-07-25 | 291.96 |
| 2003-07-28 | 293.66 |
| 2003-07-29 | 294.74 |
| 2003-07-30 | 293.31 |
| 2003-07-31 | 296.70 |
| 2003-08-01 | 294.66 |
| 2003-08-04 | 293.63 |
| 2003-08-05 | 288.35 |
| 2003-08-06 | 286.93 |
| 2003-08-07 | 289.04 |
| 2003-08-08 | 294.35 |
| 2003-08-11 | 293.49 |
| 2003-08-12 | 295.84 |
| 2003-08-13 | 294.19 |
| 2003-08-14 | 296.28 |
| 2003-08-15 | 295.68 |
| 2003-08-18 | 297.94 |
| 2003-08-19 | 299.59 |
| 2003-08-20 | 300.84 |
| 2003-08-21 | 300.94 |
| 2003-08-22 | 297.31 |
| 2003-08-25 | 296.81 |
| 2003-08-26 | 296.62 |
| 2003-08-27 | 297.15 |
| 2003-08-28 | 299.03 |
| 2003-08-29 | 301.74 |
| 2003-09-01 | . |
| 2003-09-02 | 304.12 |
| 2003-09-03 | 306.27 |
| 2003-09-04 | 308.19 |
| 2003-09-05 | 308.27 |
| 2003-09-08 | 308.60 |
| 2003-09-09 | 306.53 |
| 2003-09-10 | 302.55 |
| 2003-09-11 | 306.56 |
| 2003-09-12 | 308.47 |
| 2003-09-15 | 309.16 |
| 2003-09-16 | 313.14 |
| 2003-09-17 | 312.71 |
| 2003-09-18 | 316.84 |
| 2003-09-19 | 316.55 |
| 2003-09-22 | 313.13 |
| 2003-09-23 | 319.42 |
| 2003-09-24 | 315.77 |
| 2003-09-25 | 309.71 |
| 2003-09-26 | 306.84 |
| 2003-09-29 | 308.96 |
| 2003-09-30 | 307.13 |
| 2003-10-01 | 314.19 |
| 2003-10-02 | 314.43 |
| 2003-10-03 | 316.28 |
| 2003-10-06 | 317.57 |
| 2003-10-07 | 321.11 |
| 2003-10-08 | 319.02 |
| 2003-10-09 | 321.78 |
| 2003-10-10 | 319.75 |
| 2003-10-13 | 325.26 |
| 2003-10-14 | 324.62 |
| 2003-10-15 | 321.94 |
| 2003-10-16 | 323.23 |
| 2003-10-17 | 320.99 |
| 2003-10-20 | 323.28 |
| 2003-10-21 | 321.50 |
| 2003-10-22 | 319.50 |
| 2003-10-23 | 320.35 |
| 2003-10-24 | 318.88 |
| 2003-10-27 | 321.41 |
| 2003-10-28 | 325.90 |
| 2003-10-29 | 326.90 |
| 2003-10-30 | 328.42 |
| 2003-10-31 | 328.30 |
| 2003-11-03 | 329.97 |
| 2003-11-04 | 329.85 |
| 2003-11-05 | 331.67 |
| 2003-11-06 | 334.12 |
| 2003-11-07 | 335.49 |
| 2003-11-10 | 333.31 |
| 2003-11-11 | 333.14 |
| 2003-11-12 | 339.18 |
| 2003-11-13 | 339.64 |
| 2003-11-14 | 335.21 |
| 2003-11-17 | 330.19 |
| 2003-11-18 | 326.17 |
| 2003-11-19 | 324.96 |
| 2003-11-20 | 323.52 |
| 2003-11-21 | 325.62 |
| 2003-11-24 | 332.75 |
| 2003-11-25 | 335.11 |
| 2003-11-26 | 336.72 |
| 2003-11-27 | . |
| 2003-11-28 | 338.82 |
| 2003-12-01 | 343.75 |
| 2003-12-02 | 340.54 |
| 2003-12-03 | 339.89 |
| 2003-12-04 | 336.94 |
| 2003-12-05 | 330.74 |
| 2003-12-08 | 332.05 |
| 2003-12-09 | 329.85 |
| 2003-12-10 | 328.84 |
| 2003-12-11 | 333.64 |
| 2003-12-12 | 332.49 |
| 2003-12-15 | 331.31 |
| 2003-12-16 | 329.85 |
| 2003-12-17 | 328.29 |
| 2003-12-18 | 334.05 |
| 2003-12-19 | 333.60 |
| 2003-12-22 | 337.00 |
| 2003-12-23 | 338.07 |
| 2003-12-24 | 332.50 |
| 2003-12-25 | . |
| 2003-12-26 | 333.01 |
| 2003-12-29 | 337.59 |
| 2003-12-30 | 338.89 |
| 2003-12-31 | 339.52 |
| 2004-01-01 | . |
| 2004-01-02 | 337.08 |
| 2004-01-05 | 340.97 |
| 2004-01-06 | 344.35 |
| 2004-01-07 | 343.72 |
| 2004-01-08 | 343.03 |
| 2004-01-09 | 339.58 |
| 2004-01-12 | 340.93 |
| 2004-01-13 | 338.12 |
| 2004-01-14 | 342.94 |
| 2004-01-15 | 344.54 |
| 2004-01-16 | 346.59 |
| 2004-01-19 | . |
| 2004-01-20 | 345.68 |
| 2004-01-21 | 348.82 |
| 2004-01-22 | 350.90 |
| 2004-01-23 | 350.45 |
| 2004-01-26 | 351.89 |
| 2004-01-27 | 350.68 |
| 2004-01-28 | 343.31 |
| 2004-01-29 | 346.96 |
| 2004-01-30 | 348.19 |
| 2004-02-02 | 348.74 |
| 2004-02-03 | 348.14 |
| 2004-02-04 | 346.37 |
| 2004-02-05 | 347.81 |
| 2004-02-06 | 352.87 |
| 2004-02-09 | 352.59 |
| 2004-02-10 | 352.92 |
| 2004-02-11 | 356.14 |
| 2004-02-12 | 355.43 |
| 2004-02-13 | 354.28 |
| 2004-02-16 | . |
| 2004-02-17 | 359.06 |
| 2004-02-18 | 357.64 |
| 2004-02-19 | 357.10 |
| 2004-02-20 | 355.71 |
| 2004-02-23 | 355.42 |
| 2004-02-24 | 356.25 |
| 2004-02-25 | 359.56 |
| 2004-02-26 | 362.70 |
| 2004-02-27 | 363.53 |
| 2004-03-01 | 369.69 |
| 2004-03-02 | 368.83 |
| 2004-03-03 | 371.23 |
| 2004-03-04 | 373.74 |
| 2004-03-05 | 378.33 |
| 2004-03-08 | 374.77 |
| 2004-03-09 | 371.33 |
| 2004-03-10 | 367.06 |
| 2004-03-11 | 361.35 |
| 2004-03-12 | 365.49 |
| 2004-03-15 | 357.28 |
| 2004-03-16 | 359.81 |
| 2004-03-17 | 364.62 |
| 2004-03-18 | 361.09 |
| 2004-03-19 | 359.46 |
| 2004-03-22 | 356.19 |
| 2004-03-23 | 357.06 |
| 2004-03-24 | 360.24 |
| 2004-03-25 | 366.77 |
| 2004-03-26 | 366.71 |
| 2004-03-29 | 372.43 |
| 2004-03-30 | 373.54 |
| 2004-03-31 | 374.81 |
| 2004-04-01 | 378.95 |
| 2004-04-02 | 383.26 |
| 2004-04-05 | 388.26 |
| 2004-04-06 | 387.12 |
| 2004-04-07 | 384.38 |
| 2004-04-08 | 381.87 |
| 2004-04-09 | . |
| 2004-04-12 | 382.87 |
| 2004-04-13 | 376.17 |
| 2004-04-14 | 373.56 |
| 2004-04-15 | 370.52 |
| 2004-04-16 | 375.87 |
| 2004-04-19 | 375.35 |
| 2004-04-20 | 370.32 |
| 2004-04-21 | 372.87 |
| 2004-04-22 | 381.44 |
| 2004-04-23 | 377.28 |
| 2004-04-26 | 373.78 |
| 2004-04-27 | 373.59 |
| 2004-04-28 | 370.95 |
| 2004-04-29 | 366.69 |
| 2004-04-30 | 364.96 |
| 2004-05-03 | 369.22 |
| 2004-05-04 | 366.88 |
| 2004-05-05 | 369.47 |
| 2004-05-06 | 366.38 |
| 2004-05-07 | 355.16 |
| 2004-05-10 | 349.57 |
| 2004-05-11 | 352.99 |
| 2004-05-12 | 351.08 |
| 2004-05-13 | 349.46 |
| 2004-05-14 | 351.08 |
| 2004-05-17 | 346.49 |
| 2004-05-18 | 351.00 |
| 2004-05-19 | 349.48 |
| 2004-05-20 | 349.42 |
| 2004-05-21 | 353.93 |
| 2004-05-24 | 354.89 |
| 2004-05-25 | 359.59 |
| 2004-05-26 | 360.25 |
| 2004-05-27 | 361.50 |
| 2004-05-28 | 363.31 |
| 2004-05-31 | . |
| 2004-06-01 | 362.62 |
| 2004-06-02 | 365.52 |
| 2004-06-03 | 362.62 |
| 2004-06-04 | 366.56 |
| 2004-06-07 | 372.26 |
| 2004-06-08 | 375.00 |
| 2004-06-09 | 371.77 |
| 2004-06-10 | 370.43 |
| 2004-06-11 | . |
| 2004-06-14 | 367.51 |
| 2004-06-15 | 368.59 |
| 2004-06-16 | 369.28 |
| 2004-06-17 | 370.47 |
| 2004-06-18 | 372.27 |
| 2004-06-21 | 370.32 |
| 2004-06-22 | 370.45 |
| 2004-06-23 | 373.57 |
| 2004-06-24 | 373.08 |
| 2004-06-25 | 374.97 |
| 2004-06-28 | 374.10 |
| 2004-06-29 | 373.88 |
| 2004-06-30 | 373.84 |
| 2004-07-01 | 374.22 |
| 2004-07-02 | 372.89 |
| 2004-07-05 | . |
| 2004-07-06 | 370.38 |
| 2004-07-07 | 372.15 |
| 2004-07-08 | 368.65 |
| 2004-07-09 | 369.15 |
| 2004-07-12 | 371.12 |
| 2004-07-13 | 370.64 |
| 2004-07-14 | 373.39 |
| 2004-07-15 | 373.09 |
| 2004-07-16 | 370.07 |
| 2004-07-19 | 368.49 |
| 2004-07-20 | 372.16 |
| 2004-07-21 | 367.19 |
| 2004-07-22 | 363.95 |
| 2004-07-23 | 360.48 |
| 2004-07-26 | 359.97 |
| 2004-07-27 | 365.04 |
| 2004-07-28 | 363.62 |
| 2004-07-29 | 365.17 |
| 2004-07-30 | 364.97 |
| 2004-08-02 | 364.30 |
| 2004-08-03 | 359.27 |
| 2004-08-04 | 356.52 |
| 2004-08-05 | 352.04 |
| 2004-08-06 | 345.56 |
| 2004-08-09 | 343.93 |
| 2004-08-10 | 349.64 |
| 2004-08-11 | 345.84 |
| 2004-08-12 | 341.30 |
| 2004-08-13 | 340.85 |
| 2004-08-16 | 344.57 |
| 2004-08-17 | 348.44 |
| 2004-08-18 | 351.13 |
| 2004-08-19 | 349.83 |
| 2004-08-20 | 353.54 |
| 2004-08-23 | 352.52 |
| 2004-08-24 | 354.76 |
| 2004-08-25 | 356.58 |
| 2004-08-26 | 356.76 |
| 2004-08-27 | 355.21 |
| 2004-08-30 | 353.48 |
| 2004-08-31 | 355.68 |
| 2004-09-01 | 357.66 |
| 2004-09-02 | 361.50 |
| 2004-09-03 | 361.80 |
| 2004-09-06 | . |
| 2004-09-07 | 363.20 |
| 2004-09-08 | 363.18 |
| 2004-09-09 | 362.72 |
| 2004-09-10 | 362.94 |
| 2004-09-13 | 364.18 |
| 2004-09-14 | 366.81 |
| 2004-09-15 | 365.08 |
| 2004-09-16 | 368.60 |
| 2004-09-17 | 370.68 |
| 2004-09-20 | 368.02 |
| 2004-09-21 | 371.16 |
| 2004-09-22 | 365.77 |
| 2004-09-23 | 365.15 |
| 2004-09-24 | 368.19 |
| 2004-09-27 | 365.25 |
| 2004-09-28 | 367.14 |
| 2004-09-29 | 369.40 |
| 2004-09-30 | 370.93 |
| 2004-10-01 | 375.46 |
| 2004-10-04 | 377.78 |
| 2004-10-05 | 376.70 |
| 2004-10-06 | 378.48 |
| 2004-10-07 | 375.43 |
| 2004-10-08 | 374.15 |
| 2004-10-11 | 373.10 |
| 2004-10-12 | 371.98 |
| 2004-10-13 | 376.35 |
| 2004-10-14 | 376.79 |
| 2004-10-15 | 379.60 |
| 2004-10-18 | 382.58 |
| 2004-10-19 | 381.07 |
| 2004-10-20 | 378.74 |
| 2004-10-21 | 377.83 |
| 2004-10-22 | 375.19 |
| 2004-10-25 | 375.48 |
| 2004-10-26 | 380.38 |
| 2004-10-27 | 384.27 |
| 2004-10-28 | 385.40 |
| 2004-10-29 | 385.09 |
| 2004-11-01 | 387.01 |
| 2004-11-02 | 388.99 |
| 2004-11-03 | 391.84 |
| 2004-11-04 | 400.58 |
| 2004-11-05 | 403.66 |
| 2004-11-08 | 402.77 |
| 2004-11-09 | 402.35 |
| 2004-11-10 | 404.40 |
| 2004-11-11 | 406.85 |
| 2004-11-12 | 408.82 |
| 2004-11-15 | 408.68 |
| 2004-11-16 | 404.11 |
| 2004-11-17 | 405.16 |
| 2004-11-18 | 404.95 |
| 2004-11-19 | 399.03 |
| 2004-11-22 | 402.11 |
| 2004-11-23 | 406.10 |
| 2004-11-24 | 410.68 |
| 2004-11-25 | . |
| 2004-11-26 | 410.63 |
| 2004-11-29 | 411.25 |
| 2004-11-30 | 411.23 |
| 2004-12-01 | 419.67 |
| 2004-12-02 | 419.67 |
| 2004-12-03 | 419.97 |
| 2004-12-06 | 419.51 |
| 2004-12-07 | 415.82 |
| 2004-12-08 | 417.60 |
| 2004-12-09 | 419.59 |
| 2004-12-10 | 418.81 |
| 2004-12-13 | 423.07 |
| 2004-12-14 | 424.99 |
| 2004-12-15 | 426.49 |
| 2004-12-16 | 426.61 |
| 2004-12-17 | 426.93 |
| 2004-12-20 | 425.76 |
| 2004-12-21 | 427.88 |
| 2004-12-22 | 431.70 |
| 2004-12-23 | 430.41 |
| 2004-12-24 | . |
| 2004-12-27 | 429.73 |
| 2004-12-28 | 436.00 |
| 2004-12-29 | 436.42 |
| 2004-12-30 | 436.56 |
| 2004-12-31 | 435.51 |
| 2005-01-03 | 430.56 |
| 2005-01-04 | 427.19 |
| 2005-01-05 | 425.59 |
| 2005-01-06 | 427.81 |
| 2005-01-07 | 426.61 |
| 2005-01-10 | 423.89 |
| 2005-01-11 | 420.13 |
| 2005-01-12 | 419.99 |
| 2005-01-13 | 417.27 |
| 2005-01-14 | 421.04 |
| 2005-01-17 | . |
| 2005-01-18 | 427.01 |
| 2005-01-19 | 424.80 |
| 2005-01-20 | 418.19 |
| 2005-01-21 | 414.75 |
| 2005-01-24 | 412.81 |
| 2005-01-25 | 415.48 |
| 2005-01-26 | 419.12 |
| 2005-01-27 | 419.74 |
#2005-01-28| 420.18
#2005-01-31| 424.39
#2005-02-01| 424.16
#2005-02-02| 423.96
#2005-02-03| 421.46
#2005-02-04| 426.25
#2005-02-07| 429.65
#2005-02-08| 426.90
#2005-02-09| 421.96
#2005-02-10| 421.94
#2005-02-11| 424.90
#2005-02-14| 426.02
#2005-02-15| 429.72
#2005-02-16| 426.26
#2005-02-17| 422.38
#2005-02-18| 421.76
#2005-02-21| .
#2005-02-22| 414.98
#2005-02-23| 415.95
#2005-02-24| 419.29
#2005-02-25| 423.72
#2005-02-28| 422.38
#2005-03-01| 426.35
#2005-03-02| 427.69
#2005-03-03| 428.50
#2005-03-04| 433.17
#2005-03-07| 436.88
#2005-03-08| 432.89
#2005-03-09| 425.96
#2005-03-10| 425.12
#2005-03-11| 424.71
#2005-03-14| 426.97
#2005-03-15| 427.25
#2005-03-16| 422.70
#2005-03-17| 420.79
#2005-03-18| 421.42
#2005-03-21| 417.60
#2005-03-22| 414.50
#2005-03-23| 413.91
#2005-03-24| 415.72
#2005-03-25| .
#2005-03-28| 416.68
#2005-03-29| 413.04
#2005-03-30| 419.76
#2005-03-31| 416.73
#2005-04-01| 413.24
#2005-04-04| 413.06
#2005-04-05| 416.48
#2005-04-06| 417.73
#2005-04-07| 421.02
#2005-04-08| 416.33
#2005-04-11| 414.20
#2005-04-12| 417.65
#2005-04-13| 415.86
#2005-04-14| 411.48
#2005-04-15| 404.38
#2005-04-18| 403.24
#2005-04-19| 404.18
#2005-04-20| 397.47
#2005-04-21| 402.83
#2005-04-22| 399.34
#2005-04-25| 404.21
#2005-04-26| 403.07
#2005-04-27| 401.52
#2005-04-28| 397.70
#2005-04-29| 399.24
#2005-05-02| 400.56
#2005-05-03| 401.27
#2005-05-04| 409.32
#2005-05-05| 409.33
#2005-05-06| 407.51
#2005-05-09| 410.59
#2005-05-10| 406.44
#2005-05-11| 407.61
#2005-05-12| 404.65
#2005-05-13| 403.00
#2005-05-16| 408.18
#2005-05-17| 410.82
#2005-05-18| 421.74
#2005-05-19| 424.36
#2005-05-20| 423.42
#2005-05-23| 426.35
#2005-05-24| 424.19
#2005-05-25| 422.23
#2005-05-26| 428.24
#2005-05-27| 427.88
#2005-05-30| .
#2005-05-31| 427.32
#2005-06-01| 430.20
#2005-06-02| 434.45
#2005-06-03| 431.37
#2005-06-06| 431.28
#2005-06-07| 429.08
#2005-06-08| 426.94
#2005-06-09| 430.15
#2005-06-10| 428.71
#2005-06-13| 425.63
#2005-06-14| 428.35
#2005-06-15| 427.10
#2005-06-16| 431.43
#2005-06-17| 431.87
#2005-06-20| 431.88
#2005-06-21| 430.48
#2005-06-22| 430.74
#2005-06-23| 424.54
#2005-06-24| 421.43
#2005-06-27| 418.77
#2005-06-28| 424.58
#2005-06-29| 423.05
#2005-06-30| 421.74
#2005-07-01| 422.22
#2005-07-04| .
#2005-07-05| 424.69
#2005-07-06| 420.94
#2005-07-07| 422.14
#2005-07-08| 428.35
#2005-07-11| 431.73
#2005-07-12| 431.28
#2005-07-13| 432.45
#2005-07-14| 431.91
#2005-07-15| 436.47
#2005-07-18| 435.60
#2005-07-19| 436.58
#2005-07-20| 439.42
#2005-07-21| 435.43
#2005-07-22| 436.36
#2005-07-25| 432.36
#2005-07-26| 432.78
#2005-07-27| 429.33
#2005-07-28| 435.06
#2005-07-29| 435.67
#2005-08-01| 434.83
#2005-08-02| 435.76
#2005-08-03| 435.42
#2005-08-04| 429.80
#2005-08-05| 425.75
#2005-08-08| 426.52
#2005-08-09| 430.39
#2005-08-10| 430.44
#2005-08-11| 435.52
#2005-08-12| 428.26
#2005-08-15| 430.52
#2005-08-16| 424.50
#2005-08-17| 428.92
#2005-08-18| 427.34
#2005-08-19| 425.77
#2005-08-22| 425.17
#2005-08-23| 424.68
#2005-08-24| 419.69
#2005-08-25| 422.65
#2005-08-26| 420.80
#2005-08-29| 419.81
#2005-08-30| 411.66
#2005-08-31| 413.11
#2005-09-01| 405.51
#2005-09-02| 406.48
#2005-09-05| .
#2005-09-06| 413.43
#2005-09-07| 422.51
#2005-09-08| 419.30
#2005-09-09| 422.66
#2005-09-12| 423.10
#2005-09-13| 417.78
#2005-09-14| 412.58
#2005-09-15| 414.69
#2005-09-16| 417.96
#2005-09-19| 412.97
#2005-09-20| 405.45
#2005-09-21| 398.77
#2005-09-22| 408.03
#2005-09-23| 411.48
#2005-09-26| 411.81
#2005-09-27| 409.93
#2005-09-28| 407.13
#2005-09-29| 408.93
#2005-09-30| 414.19
#2005-10-03| 414.29
#2005-10-04| 413.28
#2005-10-05| 408.88
#2005-10-06| 410.09
#2005-10-07| 409.42
#2005-10-10| 406.14
#2005-10-11| 403.77
#2005-10-12| 398.97
#2005-10-13| 401.28
#2005-10-14| 405.94
#2005-10-17| 406.27
#2005-10-18| 401.11
#2005-10-19| 413.57
#2005-10-20| 406.99
#2005-10-21| 410.99
#2005-10-24| 415.80
#2005-10-25| 412.90
#2005-10-26| 404.06
#2005-10-27| 394.64
#2005-10-28| 402.71
#2005-10-31| 405.73
#2005-11-01| 405.10
#2005-11-02| 413.59
#2005-11-03| 418.83
#2005-11-04| 423.81
#2005-11-07| 425.01
#2005-11-08| 420.78
#2005-11-09| 420.93
#2005-11-10| 428.57
#2005-11-11| 430.01
#2005-11-14| 430.45
#2005-11-15| 427.21
#2005-11-16| 424.01
#2005-11-17| 429.82
#2005-11-18| 431.61
#2005-11-21| 435.82
#2005-11-22| 436.46
#2005-11-23| 441.68
#2005-11-24| .
#2005-11-25| 440.23
#2005-11-28| 439.49
#2005-11-29| 438.73
#2005-11-30| 437.45
#2005-12-01| 447.10
#2005-12-02| 447.94
#2005-12-05| 444.47
#2005-12-06| 446.01
#2005-12-07| 445.46
#2005-12-08| 443.00
#2005-12-09| 443.91
#2005-12-12| 444.77
#2005-12-13| 443.88
#2005-12-14| 445.86
#2005-12-15| 445.32
#2005-12-16| 443.23
#2005-12-19| 438.20
#2005-12-20| 439.92
#2005-12-21| 442.52
#2005-12-22| 444.94
#2005-12-23| 444.70
#2005-12-26| .
#2005-12-27| 441.87
#2005-12-28| 443.46
#2005-12-29| 445.57
#2005-12-30| 443.38
#2006-01-02| .
#2006-01-03| 445.43
#2006-01-04| 446.97
#2006-01-05| 447.03
#2006-01-06| 451.00
#2006-01-09| 454.93
#2006-01-10| 453.61
#2006-01-11| 456.14
#2006-01-12| 451.84
#2006-01-13| 452.80
#2006-01-16| .
#2006-01-17| 448.85
#2006-01-18| 449.51
#2006-01-19| 452.65
#2006-01-20| 448.54
#2006-01-23| 448.17
#2006-01-24| 450.88
#2006-01-25| 450.22
#2006-01-26| 453.62
#2006-01-27| 456.81
#2006-01-30| 454.64
#2006-01-31| 453.53
#2006-02-01| 456.47
#2006-02-02| 459.26
#2006-02-03| 457.32
#2006-02-06| 458.34
#2006-02-07| 455.47
#2006-02-08| 457.75
#2006-02-09| 461.23
#2006-02-10| 463.31
#2006-02-13| 460.69
#2006-02-14| 460.74
#2006-02-15| 463.42
#2006-02-16| 463.64
#2006-02-17| 461.34
#2006-02-20| .
#2006-02-21| 456.02
#2006-02-22| 460.49
#2006-02-23| 459.89
#2006-02-24| 459.78
#2006-02-27| 462.70
#2006-02-28| 457.90
#2006-03-01| 461.26
#2006-03-02| 457.47
#2006-03-03| 457.54
#2006-03-06| 457.44
#2006-03-07| 455.21
#2006-03-08| 456.05
#2006-03-09| 454.84
#2006-03-10| 457.15
#2006-03-13| 455.25
#2006-03-14| 459.65
#2006-03-15| 463.12
#2006-03-16| 463.51
#2006-03-17| 468.46
#2006-03-20| 468.79
#2006-03-21| 467.68
#2006-03-22| 470.56
#2006-03-23| 465.80
#2006-03-24| 466.51
#2006-03-27| 466.66
#2006-03-28| 465.28
#2006-03-29| 469.88
#2006-03-30| 470.62
#2006-03-31| 470.66
#2006-04-03| 471.45
#2006-04-04| 472.50
#2006-04-05| 472.07
#2006-04-06| 472.71
#2006-04-07| 471.04
#2006-04-10| 469.13
#2006-04-11| 465.94
#2006-04-12| 466.85
#2006-04-13| 468.47
#2006-04-14| .
#2006-04-17| 463.89
#2006-04-18| 467.38
#2006-04-19| 468.78
#2006-04-20| 471.37
#2006-04-21| 467.58
#2006-04-24| 469.74
#2006-04-25| 468.12
#2006-04-26| 467.00
#2006-04-27| 470.71
#2006-04-28| 470.39
#2006-05-01| 470.04
#2006-05-02| 470.71
#2006-05-03| 474.20
#2006-05-04| 480.57
#2006-05-05| 484.47
#2006-05-08| 485.94
#2006-05-09| 486.52
#2006-05-10| 485.39
#2006-05-11| 477.79
#2006-05-12| 469.32
#2006-05-15| 471.74
#2006-05-16| 466.31
#2006-05-17| 459.60
#2006-05-18| 456.72
#2006-05-19| 457.85
#2006-05-22| 455.41
#2006-05-23| 449.39
#2006-05-24| 445.25
#2006-05-25| 450.14
#2006-05-26| 451.06
#2006-05-29| .
#2006-05-30| 444.53
#2006-05-31| 449.54
#2006-06-01| 455.47
#2006-06-02| 453.32
#2006-06-05| 446.04
#2006-06-06| 443.94
#2006-06-07| 445.02
#2006-06-08| 444.28
#2006-06-09| 444.38
#2006-06-12| 436.31
#2006-06-13| 430.47
#2006-06-14| 434.15
#2006-06-15| 445.93
#2006-06-16| 445.99
#2006-06-19| 444.40
#2006-06-20| 444.54
#2006-06-21| 450.15
#2006-06-22| 445.34
#2006-06-23| 446.26
#2006-06-26| 445.94
#2006-06-27| 440.38
#2006-06-28| 439.03
#2006-06-29| 453.00
#2006-06-30| 456.30
#2006-07-03| 458.93
#2006-07-04| .
#2006-07-05| 455.19
#2006-07-06| 456.37
#2006-07-07| 449.02
#2006-07-10| 450.94
#2006-07-11| 451.29
#2006-07-12| 444.83
#2006-07-13| 434.12
#2006-07-14| 428.51
#2006-07-17| 434.12
#2006-07-18| 432.67
#2006-07-19| 442.82
#2006-07-20| 435.41
#2006-07-21| 430.02
#2006-07-24| 437.31
#2006-07-25| 441.53
#2006-07-26| 434.16
#2006-07-27| 426.23
#2006-07-28| 429.89
#2006-07-31| 428.10
#2006-08-01| 423.88
#2006-08-02| 429.91
#2006-08-03| 428.86
#2006-08-04| 428.17
#2006-08-07| 425.88
#2006-08-08| 421.34
#2006-08-09| 414.37
#2006-08-10| 418.20
#2006-08-11| 414.57
#2006-08-14| 416.36
#2006-08-15| 424.00
#2006-08-16| 433.46
#2006-08-17| 437.17
#2006-08-18| 436.30
#2006-08-21| 431.14
#2006-08-22| 429.88
#2006-08-23| 427.40
#2006-08-24| 426.46
#2006-08-25| 422.86
#2006-08-28| 429.67
#2006-08-29| 434.35
#2006-08-30| 435.74
#2006-08-31| 438.98
#2006-09-01| 442.58
#2006-09-04| .
#2006-09-05| 444.11
#2006-09-06| 439.22
#2006-09-07| 438.44
#2006-09-08| 444.13
#2006-09-11| 445.03
#2006-09-12| 459.06
#2006-09-13| 458.34
#2006-09-14| 457.81
#2006-09-15| 461.69
#2006-09-18| 457.09
#2006-09-19| 459.46
#2006-09-20| 465.97
#2006-09-21| 465.78
#2006-09-22| 462.32
#2006-09-25| 468.16
#2006-09-26| 468.45
#2006-09-27| 469.61
#2006-09-28| 468.89
#2006-09-29| 467.70
#2006-10-02| 473.06
#2006-10-03| 475.32
#2006-10-04| 482.99
#2006-10-05| 491.46
#2006-10-06| 490.56
#2006-10-09| 492.16
#2006-10-10| 492.61
#2006-10-11| 488.50
#2006-10-12| 497.09
#2006-10-13| 497.42
#2006-10-16| 498.83
#2006-10-17| 495.59
#2006-10-18| 497.32
#2006-10-19| 494.42
#2006-10-20| 497.13
#2006-10-23| 501.96
#2006-10-24| 502.56
#2006-10-25| 501.54
#2006-10-26| 504.13
#2006-10-27| 498.10
#2006-10-30| 501.80
#2006-10-31| 500.28
#2006-11-01| 498.63
#2006-11-02| 496.79
#2006-11-03| 490.83
#2006-11-06| 502.08
#2006-11-07| 501.34
#2006-11-08| 506.99
#2006-11-09| 505.19
#2006-11-10| 509.64
#2006-11-13| 516.20
#2006-11-14| 517.77
#2006-11-15| 523.20
#2006-11-16| 528.61
#2006-11-17| 524.86
#2006-11-20| 526.38
#2006-11-21| 529.86
#2006-11-22| 535.97
#2006-11-23| .
#2006-11-24| 534.79
#2006-11-27| 523.30
#2006-11-28| 522.66
#2006-11-29| 526.20
#2006-11-30| 524.77
#2006-12-01| 522.19
#2006-12-04| 534.04
#2006-12-05| 537.32
#2006-12-06| 537.76
#2006-12-07| 535.89
#2006-12-08| 537.00
#2006-12-11| 539.32
#2006-12-12| 533.95
#2006-12-13| 537.28
#2006-12-14| 539.45
#2006-12-15| 535.19
#2006-12-18| 536.95
#2006-12-19| 539.92
#2006-12-20| 540.25
#2006-12-21| 538.43
#2006-12-22| 535.71
#2006-12-25| .
#2006-12-26| 537.42
#2006-12-27| 542.26
#2006-12-28| 541.96
#2006-12-29| 538.58
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 542.13
#2007-01-04| 541.63
#2007-01-05| 538.04
#2007-01-08| 540.33
#2007-01-09| 543.26
#2007-01-10| 549.57
#2007-01-11| 557.42
#2007-01-12| 556.99
#2007-01-15| .
#2007-01-16| 563.18
#2007-01-17| 559.59
#2007-01-18| 555.03
#2007-01-19| 557.34
#2007-01-22| 553.79
#2007-01-23| 553.28
#2007-01-24| 555.27
#2007-01-25| 546.20
#2007-01-26| 544.98
#2007-01-29| 546.03
#2007-01-30| 546.79
#2007-01-31| 552.26
#2007-02-01| 557.47
#2007-02-02| 557.38
#2007-02-05| 557.68
#2007-02-06| 557.03
#2007-02-07| 558.77
#2007-02-08| 558.95
#2007-02-09| 551.11
#2007-02-12| 550.01
#2007-02-13| 553.07
#2007-02-14| 557.14
#2007-02-15| 556.96
#2007-02-16| 556.89
#2007-02-19| .
#2007-02-20| 561.63
#2007-02-21| 561.21
#2007-02-22| 561.45
#2007-02-23| 557.92
#2007-02-26| 552.72
#2007-02-27| 535.23
#2007-02-28| 537.25
#2007-03-01| 536.01
#2007-03-02| 529.57
#2007-03-05| 519.01
#2007-03-06| 527.15
#2007-03-07| 525.93
#2007-03-08| 531.32
#2007-03-09| 532.48
#2007-03-12| 532.97
#2007-03-13| 522.71
#2007-03-14| 522.18
#2007-03-15| 525.74
#2007-03-16| 525.15
#2007-03-19| 532.46
#2007-03-20| 537.59
#2007-03-21| 546.21
#2007-03-22| 543.38
#2007-03-23| 544.63
#2007-03-26| 544.12
#2007-03-27| 540.32
#2007-03-28| 536.02
#2007-03-29| 536.92
#2007-03-30| 537.91
#2007-04-02| 540.00
#2007-04-03| 547.40
#2007-04-04| 547.45
#2007-04-05| 549.35
#2007-04-06| .
#2007-04-09| 550.96
#2007-04-10| 548.42
#2007-04-11| 545.08
#2007-04-12| 545.67
#2007-04-13| 549.66
#2007-04-16| 555.52
#2007-04-17| 558.12
#2007-04-18| 560.28
#2007-04-19| 552.35
#2007-04-20| 553.04
#2007-04-23| 550.83
#2007-04-24| 549.10
#2007-04-25| 552.61
#2007-04-26| 553.23
#2007-04-27| 549.41
#2007-04-30| 541.01
#2007-05-01| 544.41
#2007-05-02| 554.84
#2007-05-03| 552.83
#2007-05-04| 553.69
#2007-05-07| 551.59
#2007-05-08| 550.11
#2007-05-09| 552.27
#2007-05-10| 545.60
#2007-05-11| 550.00
#2007-05-14| 547.07
#2007-05-15| 545.72
#2007-05-16| 550.60
#2007-05-17| 550.18
#2007-05-18| 554.83
#2007-05-21| 553.99
#2007-05-22| 563.43
#2007-05-23| 559.93
#2007-05-24| 553.80
#2007-05-25| 555.09
#2007-05-28| .
#2007-05-29| 556.64
#2007-05-30| 557.67
#2007-05-31| 561.79
#2007-06-01| 567.22
#2007-06-04| 567.48
#2007-06-05| 567.29
#2007-06-06| 560.53
#2007-06-07| 549.74
#2007-06-08| 556.54
#2007-06-11| 555.39
#2007-06-12| 552.89
#2007-06-13| 557.81
#2007-06-14| 558.66
#2007-06-15| 562.27
#2007-06-18| 560.99
#2007-06-19| 563.99
#2007-06-20| 557.26
#2007-06-21| 553.87
#2007-06-22| 550.18
#2007-06-25| 549.86
#2007-06-26| 549.35
#2007-06-27| 550.37
#2007-06-28| 551.19
#2007-06-29| 550.37
#2007-07-02| 553.83
#2007-07-03| 559.37
#2007-07-04| .
#2007-07-05| 573.10
#2007-07-06| 575.67
#2007-07-09| 573.42
#2007-07-10| 564.69
#2007-07-11| 566.44
#2007-07-12| 567.52
#2007-07-13| 570.15
#2007-07-16| 570.06
#2007-07-17| 570.43
#2007-07-18| 571.08
#2007-07-19| 575.06
#2007-07-20| 569.35
#2007-07-23| 572.60
#2007-07-24| 563.98
#2007-07-25| 559.28
#2007-07-26| 543.14
#2007-07-27| 537.53
#2007-07-30| 540.20
#2007-07-31| 536.16
#2007-08-01| 536.46
#2007-08-02| 543.15
#2007-08-03| 534.02
#2007-08-06| 540.44
#2007-08-07| 546.86
#2007-08-08| 554.53
#2007-08-09| 546.24
#2007-08-10| 542.69
#2007-08-13| 540.79
#2007-08-14| 531.21
#2007-08-15| 520.86
#2007-08-16| 521.69
#2007-08-17| 526.94
#2007-08-20| 531.71
#2007-08-21| 540.08
#2007-08-22| 549.71
#2007-08-23| 550.51
#2007-08-24| 557.16
#2007-08-27| 550.26
#2007-08-28| 540.77
#2007-08-29| 548.79
#2007-08-30| 548.68
#2007-08-31| 554.60
#2007-09-03| .
#2007-09-04| 558.77
#2007-09-05| 554.20
#2007-09-06| 555.78
#2007-09-07| 545.93
#2007-09-10| 545.62
#2007-09-11| 556.13
#2007-09-12| 553.83
#2007-09-13| 563.35
#2007-09-14| 568.40
#2007-09-17| 565.86
#2007-09-18| 579.60
#2007-09-19| 583.40
#2007-09-20| 581.08
#2007-09-21| 582.20
#2007-09-24| 580.58
#2007-09-25| 577.11
#2007-09-26| 582.63
#2007-09-27| 583.67
#2007-09-28| 581.18
#2007-10-01| 592.91
#2007-10-02| 598.00
#2007-10-03| 591.38
#2007-10-04| 589.82
#2007-10-05| 597.35
#2007-10-08| 602.67
#2007-10-09| 606.57
#2007-10-10| 605.15
#2007-10-11| 598.94
#2007-10-12| 602.40
#2007-10-15| 593.57
#2007-10-16| 594.40
#2007-10-17| 597.77
#2007-10-18| 595.61
#2007-10-19| 584.44
#2007-10-22| 587.79
#2007-10-23| 595.43
#2007-10-24| 591.82
#2007-10-25| 591.46
#2007-10-26| 596.03
#2007-10-29| 599.80
#2007-10-30| 600.20
#2007-10-31| 603.70
#2007-11-01| 589.67
#2007-11-02| 586.39
#2007-11-05| 580.97
#2007-11-06| 579.13
#2007-11-07| 565.08
#2007-11-08| 566.57
#2007-11-09| 559.87
#2007-11-12| 561.58
#2007-11-13| 574.50
#2007-11-14| 567.92
#2007-11-15| 566.74
#2007-11-16| 569.03
#2007-11-19| 556.78
#2007-11-20| 555.19
#2007-11-21| 550.95
#2007-11-22| .
#2007-11-23| 557.47
#2007-11-26| 547.19
#2007-11-27| 552.51
#2007-11-28| 567.34
#2007-11-29| 565.43
#2007-11-30| 570.61
#2007-12-03| 567.83
#2007-12-04| 565.14
#2007-12-05| 565.73
#2007-12-06| 575.43
#2007-12-07| 578.05
#2007-12-10| 583.42
#2007-12-11| 572.38
#2007-12-12| 566.25
#2007-12-13| 564.00
#2007-12-14| 556.60
#2007-12-17| 545.42
#2007-12-18| 545.75
#2007-12-19| 542.15
#2007-12-20| 540.55
#2007-12-21| 548.28
#2007-12-24| 552.04
#2007-12-25| .
#2007-12-26| 549.74
#2007-12-27| 540.80
#2007-12-28| 541.57
#2007-12-31| 539.02
#2008-01-01| .
#2008-01-02| 526.60
#2008-01-03| 518.37
#2008-01-04| 504.70
#2008-01-07| 506.15
#2008-01-08| 494.14
#2008-01-09| 500.87
#2008-01-10| 514.36
#2008-01-11| 493.67
#2008-01-14| 495.66
#2008-01-15| 484.37
#2008-01-16| 483.68
#2008-01-17| 473.12
#2008-01-18| 475.25
#2008-01-21| .
#2008-01-22| 478.70
#2008-01-23| 501.31
#2008-01-24| 507.01
#2008-01-25| 498.22
#2008-01-28| 497.52
#2008-01-29| 497.99
#2008-01-30| 492.83
#2008-01-31| 509.63
#2008-02-01| 521.81
#2008-02-04| 508.35
#2008-02-05| 503.69
#2008-02-06| 500.47
#2008-02-07| 511.59
#2008-02-08| 511.18
#2008-02-11| 517.11
#2008-02-12| 521.10
#2008-02-13| 523.55
#2008-02-14| 514.90
#2008-02-15| 513.99
#2008-02-18| .
#2008-02-19| 512.77
#2008-02-20| 516.89
#2008-02-21| 507.17
#2008-02-22| 512.74
#2008-02-25| 518.43
#2008-02-26| 523.25
#2008-02-27| 514.19
#2008-02-28| 501.56
#2008-02-29| 490.93
#2008-03-03| 486.32
#2008-03-04| 490.77
#2008-03-05| 496.06
#2008-03-06| 481.15
#2008-03-07| 474.62
#2008-03-10| 470.81
#2008-03-11| 483.81
#2008-03-12| 477.39
#2008-03-13| 483.49
#2008-03-14| 474.91
#2008-03-17| 465.24
#2008-03-18| 480.51
#2008-03-19| 471.32
#2008-03-20| 487.26
#2008-03-21| .
#2008-03-24| 501.89
#2008-03-25| 504.43
#2008-03-26| 494.17
#2008-03-27| 485.51
#2008-03-28| 478.86
#2008-03-31| 483.64
#2008-04-01| 503.98
#2008-04-02| 504.19
#2008-04-03| 501.56
#2008-04-04| 498.61
#2008-04-07| 496.68
#2008-04-08| 495.43
#2008-04-09| 484.52
#2008-04-10| 488.36
#2008-04-11| 481.09
#2008-04-14| 479.37
#2008-04-15| 474.96
#2008-04-16| 483.91
#2008-04-17| 482.99
#2008-04-18| 492.45
#2008-04-21| 486.44
#2008-04-22| 478.09
#2008-04-23| 480.99
#2008-04-24| 486.85
#2008-04-25| 488.86
#2008-04-28| 487.26
#2008-04-29| 493.43
#2008-04-30| 493.17
#2008-05-01| 502.47
#2008-05-02| 501.96
#2008-05-05| 497.34
#2008-05-06| 497.46
#2008-05-07| 486.24
#2008-05-08| 488.24
#2008-05-09| 487.26
#2008-05-12| 496.92
#2008-05-13| 496.55
#2008-05-14| 497.18
#2008-05-15| 503.04
#2008-05-16| 499.50
#2008-05-19| 496.36
#2008-05-20| 487.01
#2008-05-21| 471.96
#2008-05-22| 473.67
#2008-05-23| 465.51
#2008-05-26| .
#2008-05-27| 471.28
#2008-05-28| 478.44
#2008-05-29| 484.96
#2008-05-30| 484.12
#2008-06-02| 475.41
#2008-06-03| 471.73
#2008-06-04| 474.06
#2008-06-05| 481.17
#2008-06-06| 463.10
#2008-06-09| 465.53
#2008-06-10| 466.23
#2008-06-11| 452.75
#2008-06-12| 455.24
#2008-06-13| 463.64
#2008-06-16| 465.28
#2008-06-17| 460.20
#2008-06-18| 452.14
#2008-06-19| 460.31
#2008-06-20| 445.45
#2008-06-23| 436.52
#2008-06-24| 435.91
#2008-06-25| 444.94
#2008-06-26| 428.12
#2008-06-27| 422.80
#2008-06-30| 418.55
#2008-07-01| 416.87
#2008-07-02| 410.27
#2008-07-03| 408.82
#2008-07-04| .
#2008-07-07| 410.71
#2008-07-08| 425.43
#2008-07-09| 414.64
#2008-07-10| 402.16
#2008-07-11| 397.79
#2008-07-14| 396.96
#2008-07-15| 397.99
#2008-07-16| 419.15
#2008-07-17| 428.06
#2008-07-18| 428.75
#2008-07-21| 424.41
#2008-07-22| 444.57
#2008-07-23| 450.66
#2008-07-24| 425.47
#2008-07-25| 426.03
#2008-07-28| 417.96
#2008-07-29| 436.80
#2008-07-30| 436.95
#2008-07-31| 434.56
#2008-08-01| 433.79
#2008-08-04| 437.79
#2008-08-05| 459.05
#2008-08-06| 458.06
#2008-08-07| 446.86
#2008-08-08| 470.73
#2008-08-11| 479.89
#2008-08-12| 469.49
#2008-08-13| 457.19
#2008-08-14| 470.12
#2008-08-15| 473.02
#2008-08-18| 462.57
#2008-08-19| 448.55
#2008-08-20| 443.15
#2008-08-21| 441.39
#2008-08-22| 454.80
#2008-08-25| 442.64
#2008-08-26| 438.55
#2008-08-27| 439.33
#2008-08-28| 453.11
#2008-08-29| 447.95
#2008-09-01| .
#2008-09-02| 459.12
#2008-09-03| 455.50
#2008-09-04| 442.56
#2008-09-05| 446.13
#2008-09-08| 457.66
#2008-09-09| 450.31
#2008-09-10| 448.80
#2008-09-11| 458.49
#2008-09-12| 454.33
#2008-09-15| 446.07
#2008-09-16| 455.18
#2008-09-17| 434.38
#2008-09-18| 448.62
#2008-09-19| 458.10
#2008-09-22| 435.06
#2008-09-23| 428.64
#2008-09-24| 422.47
#2008-09-25| 423.58
#2008-09-26| 426.23
#2008-09-29| 399.73
#2008-09-30| 413.50
#2008-10-01| 417.34
#2008-10-02| 398.60
#2008-10-03| 385.10
#2008-10-06| 363.59
#2008-10-07| 343.60
#2008-10-08| 337.49
#2008-10-09| 323.55
#2008-10-10| 330.89
#2008-10-13| 357.05
#2008-10-14| 348.97
#2008-10-15| 319.91
#2008-10-16| 337.53
#2008-10-17| 338.35
#2008-10-20| 350.88
#2008-10-21| 340.67
#2008-10-22| 328.49
#2008-10-23| 325.31
#2008-10-24| 311.29
#2008-10-27| 301.02
#2008-10-28| 327.20
#2008-10-29| 336.28
#2008-10-30| 346.58
#2008-10-31| 350.95
#2008-11-03| 345.82
#2008-11-04| 353.40
#2008-11-05| 335.92
#2008-11-06| 319.26
#2008-11-07| 323.07
#2008-11-10| 319.20
#2008-11-11| 314.58
#2008-11-12| 295.88
#2008-11-13| 310.28
#2008-11-14| 301.77
#2008-11-17| 297.82
#2008-11-18| 299.26
#2008-11-19| 283.33
#2008-11-20| 264.90
#2008-11-21| 277.06
#2008-11-24| 291.24
#2008-11-25| 297.41
#2008-11-26| 311.79
#2008-11-27| .
#2008-11-28| 317.81
#2008-12-01| 296.55
#2008-12-02| 304.36
#2008-12-03| 315.61
#2008-12-04| 318.96
#2008-12-05| 331.43
#2008-12-08| 334.78
#2008-12-09| 324.89
#2008-12-10| 335.63
#2008-12-11| 323.71
#2008-12-12| 324.72
#2008-12-15| 322.70
#2008-12-16| 342.70
#2008-12-17| 346.58
#2008-12-18| 340.91
#2008-12-19| 341.49
#2008-12-22| 338.78
#2008-12-23| 336.97
#2008-12-24| 340.44
#2008-12-25| .
#2008-12-26| 339.75
#2008-12-29| 335.56
#2008-12-30| 344.71
#2008-12-31| 351.37
#2009-01-01| .
#2009-01-02| 365.58
#2009-01-05| 367.12
#2009-01-06| 368.22
#2009-01-07| 355.81
#2009-01-08| 355.54
#2009-01-09| 347.85
#2009-01-12| 341.06
#2009-01-13| 336.69
#2009-01-14| 321.79
#2009-01-15| 327.23
#2009-01-16| 334.66
#2009-01-19| .
#2009-01-20| 315.68
#2009-01-21| 321.89
#2009-01-22| 325.87
#2009-01-23| 320.14
#2009-01-26| 319.97
#2009-01-27| 317.49
#2009-01-28| 326.29
#2009-01-29| 315.15
#2009-01-30| 307.54
#2009-02-02| 304.65
#2009-02-03| 309.68
#2009-02-04| 303.83
#2009-02-05| 309.74
#2009-02-06| 316.92
#2009-02-09| 319.05
#2009-02-10| 306.45
#2009-02-11| 305.99
#2009-02-12| 308.03
#2009-02-13| 305.14
#2009-02-16| .
#2009-02-17| 295.86
#2009-02-18| 295.00
#2009-02-19| 290.96
#2009-02-20| 289.67
#2009-02-23| 284.03
#2009-02-24| 293.52
#2009-02-25| 288.49
#2009-02-26| 282.62
#2009-02-27| 279.89
#2009-03-02| 270.14
#2009-03-03| 269.55
#2009-03-04| 275.15
#2009-03-05| 262.32
#2009-03-06| 264.01
#2009-03-09| 262.67
#2009-03-10| 276.51
#2009-03-11| 274.07
#2009-03-12| 285.62
#2009-03-13| 288.57
#2009-03-16| 284.66
#2009-03-17| 295.83
#2009-03-18| 305.14
#2009-03-19| 301.09
#2009-03-20| 291.92
#2009-03-23| 309.99
#2009-03-24| 302.48
#2009-03-25| 307.01
#2009-03-26| 318.66
#2009-03-27| 309.12
#2009-03-30| 298.93
#2009-03-31| 301.92
#2009-04-01| 307.79
#2009-04-02| 320.86
#2009-04-03| 325.92
#2009-04-06| 322.91
#2009-04-07| 314.40
#2009-04-08| 318.77
#2009-04-09| 329.91
#2009-04-10| .
#2009-04-13| 329.43
#2009-04-14| 321.91
#2009-04-15| 320.16
#2009-04-16| 326.75
#2009-04-17| 332.93
#2009-04-20| 321.93
#2009-04-21| 329.36
#2009-04-22| 329.19
#2009-04-23| 339.77
#2009-04-24| 339.28
#2009-04-27| 327.90
#2009-04-28| 326.83
#2009-04-29| 330.70
#2009-04-30| 331.16
#2009-05-01| 326.38
#2009-05-04| 338.95
#2009-05-05| 343.87
#2009-05-06| 344.27
#2009-05-07| 335.85
#2009-05-08| 340.45
#2009-05-11| 337.09
#2009-05-12| 331.62
#2009-05-13| 321.03
#2009-05-14| 323.86
#2009-05-15| 323.72
#2009-05-18| 334.30
#2009-05-19| 333.89
#2009-05-20| 336.79
#2009-05-21| 332.68
#2009-05-22| 335.34
#2009-05-25| .
#2009-05-26| 348.03
#2009-05-27| 340.61
#2009-05-28| 342.33
#2009-05-29| 350.85
#2009-06-01| 361.13
#2009-06-02| 362.86
#2009-06-03| 363.62
#2009-06-04| 361.19
#2009-06-05| 359.65
#2009-06-08| 354.61
#2009-06-09| 357.34
#2009-06-10| 350.04
#2009-06-11| 345.96
#2009-06-12| 348.67
#2009-06-15| 341.88
#2009-06-16| 336.93
#2009-06-17| 339.36
#2009-06-18| 342.95
#2009-06-19| 347.13
#2009-06-22| 335.70
#2009-06-23| 332.65
#2009-06-24| 333.73
#2009-06-25| 342.79
#2009-06-26| 339.83
#2009-06-29| 342.90
#2009-06-30| 340.44
#2009-07-01| 345.09
#2009-07-02| 337.43
#2009-07-03| .
#2009-07-06| 337.83
#2009-07-07| 331.09
#2009-07-08| 331.66
#2009-07-09| 334.31
#2009-07-10| 334.41
#2009-07-13| 339.75
#2009-07-14| 343.70
#2009-07-15| 345.99
#2009-07-16| 346.43
#2009-07-17| 346.49
#2009-07-20| 352.94
#2009-07-21| 351.19
#2009-07-22| 356.13
#2009-07-23| 354.63
#2009-07-24| 355.44
#2009-07-27| 355.00
#2009-07-28| 357.51
#2009-07-29| 354.79
#2009-07-30| 358.42
#2009-07-31| 358.10
#2009-08-03| 364.16
#2009-08-04| 368.14
#2009-08-05| 368.95
#2009-08-06| 365.83
#2009-08-07| 373.82
#2009-08-10| 375.06
#2009-08-11| 371.77
#2009-08-12| 374.63
#2009-08-13| 374.96
#2009-08-14| 369.96
#2009-08-17| 360.61
#2009-08-18| 366.62
#2009-08-19| 367.58
#2009-08-20| 373.66
#2009-08-21| 379.14
#2009-08-24| 374.61
#2009-08-25| 379.09
#2009-08-26| 378.94
#2009-08-27| 378.71
#2009-08-28| 377.60
#2009-08-31| 372.74
#2009-09-01| 364.96
#2009-09-02| 363.90
#2009-09-03| 368.31
#2009-09-04| 373.36
#2009-09-07| .
#2009-09-08| 376.10
#2009-09-09| 377.12
#2009-09-10| 379.66
#2009-09-11| 379.46
#2009-09-14| 381.24
#2009-09-15| 385.95
#2009-09-16| 393.73
#2009-09-17| 393.29
#2009-09-18| 395.22
#2009-09-21| 391.52
#2009-09-22| 392.15
#2009-09-23| 386.09
#2009-09-24| 385.63
#2009-09-25| 386.89
#2009-09-28| 391.07
#2009-09-29| 392.23
#2009-09-30| 392.38
#2009-10-01| 379.66
#2009-10-02| 379.19
#2009-10-05| 385.37
#2009-10-06| 390.54
#2009-10-07| 388.85
#2009-10-08| 392.72
#2009-10-09| 391.85
#2009-10-12| 392.64
#2009-10-13| 392.95
#2009-10-14| 399.21
#2009-10-15| 399.29
#2009-10-16| 397.79
#2009-10-19| 401.25
#2009-10-20| 397.48
#2009-10-21| 389.95
#2009-10-22| 396.02
#2009-10-23| 390.78
#2009-10-26| 386.12
#2009-10-27| 376.75
#2009-10-28| 367.05
#2009-10-29| 375.66
#2009-10-30| 366.54
#2009-11-02| 368.27
#2009-11-03| 370.80
#2009-11-04| 373.77
#2009-11-05| 383.60
#2009-11-06| 389.35
#2009-11-09| 398.31
#2009-11-10| 399.68
#2009-11-11| 404.14
#2009-11-12| 398.72
#2009-11-13| 404.94
#2009-11-16| 411.95
#2009-11-17| 410.24
#2009-11-18| 409.40
#2009-11-19| 402.11
#2009-11-20| 402.29
#2009-11-23| 404.46
#2009-11-24| 402.39
#2009-11-25| 407.84
#2009-11-26| .
#2009-11-27| 401.84
#2009-11-30| 403.45
#2009-12-01| 407.28
#2009-12-02| 407.95
#2009-12-03| 405.18
#2009-12-04| 409.71
#2009-12-07| 407.67
#2009-12-08| 402.83
#2009-12-09| 402.72
#2009-12-10| 406.20
#2009-12-11| 412.40
#2009-12-14| 418.62
#2009-12-15| 416.56
#2009-12-16| 420.58
#2009-12-17| 416.04
#2009-12-18| 418.44
#2009-12-21| 420.59
#2009-12-22| 423.62
#2009-12-23| 427.15
#2009-12-24| 426.64
#2009-12-25| .
#2009-12-28| 425.20
#2009-12-29| 424.81
#2009-12-30| 421.71
#2009-12-31| 418.22
#2010-01-01| .
#2010-01-04| 422.87
#2010-01-05| 428.07
#2010-01-06| 422.30
#2010-01-07| 426.40
#2010-01-08| 426.41
#2010-01-11| 429.34
#2010-01-12| 427.33
#2010-01-13| 432.53
#2010-01-14| 438.08
#2010-01-15| 432.87
#2010-01-18| .
#2010-01-19| 437.91
#2010-01-20| 433.69
#2010-01-21| 432.20
#2010-01-22| 427.04
#2010-01-25| 424.32
#2010-01-26| 425.88
#2010-01-27| 425.11
#2010-01-28| 419.76
#2010-01-29| 413.31
#2010-02-01| 425.58
#2010-02-02| 428.40
#2010-02-03| 428.13
#2010-02-04| 413.13
#2010-02-05| 411.44
#2010-02-08| 411.04
#2010-02-09| 418.72
#2010-02-10| 416.89
#2010-02-11| 423.24
#2010-02-12| 423.38
#2010-02-15| .
#2010-02-16| 429.75
#2010-02-17| 431.59
#2010-02-18| 431.66
#2010-02-19| 433.57
#2010-02-22| 433.74
#2010-02-23| 430.62
#2010-02-24| 434.74
#2010-02-25| 432.33
#2010-02-26| 434.07
#2010-03-01| 439.20
#2010-03-02| 438.45
#2010-03-03| 436.76
#2010-03-04| 435.72
#2010-03-05| 441.87
#2010-03-08| 446.14
#2010-03-09| 449.31
#2010-03-10| 453.53
#2010-03-11| 455.07
#2010-03-12| 456.84
#2010-03-15| 455.85
#2010-03-16| 460.65
#2010-03-17| 463.03
#2010-03-18| 461.42
#2010-03-19| 458.70
#2010-03-22| 466.51
#2010-03-23| 469.86
#2010-03-24| 468.50
#2010-03-25| 469.32
#2010-03-26| 473.24
#2010-03-29| 475.32
#2010-03-30| 475.99
#2010-03-31| 473.54
#2010-04-01| 478.16
#2010-04-02| .
#2010-04-05| 485.31
#2010-04-06| 487.24
#2010-04-07| 484.26
#2010-04-08| 491.89
#2010-04-09| 492.46
#2010-04-12| 493.66
#2010-04-13| 494.39
#2010-04-14| 499.08
#2010-04-15| 500.01
#2010-04-16| 492.99
#2010-04-19| 491.39
#2010-04-20| 498.68
#2010-04-21| 497.94
#2010-04-22| 509.33
#2010-04-23| 515.84
#2010-04-26| 519.71
#2010-04-27| 506.21
#2010-04-28| 503.32
#2010-04-29| 515.70
#2010-04-30| 504.73
#2010-05-03| 515.06
#2010-05-04| 497.39
#2010-05-05| 492.99
#2010-05-06| 476.86
#2010-05-07| 466.01
#2010-05-10| 493.30
#2010-05-11| 490.36
#2010-05-12| 500.35
#2010-05-13| 493.90
#2010-05-14| 483.34
#2010-05-17| 485.26
#2010-05-18| 479.79
#2010-05-19| 474.03
#2010-05-20| 454.04
#2010-05-21| 461.27
#2010-05-24| 458.16
#2010-05-25| 460.47
#2010-05-26| 457.59
#2010-05-27| 475.92
#2010-05-28| 470.10
#2010-05-31| .
#2010-06-01| 463.33
#2010-06-02| 476.11
#2010-06-03| 479.94
#2010-06-04| 463.10
#2010-06-07| 452.94
#2010-06-08| 461.68
#2010-06-09| 463.76
#2010-06-10| 475.57
#2010-06-11| 478.37
#2010-06-14| 480.59
#2010-06-15| 491.68
#2010-06-16| 489.53
#2010-06-17| 487.54
#2010-06-18| 484.85
#2010-06-21| 482.44
#2010-06-22| 469.56
#2010-06-23| 469.46
#2010-06-24| 459.41
#2010-06-25| 460.81
#2010-06-28| 455.72
#2010-06-29| 438.28
#2010-06-30| 433.99
#2010-07-01| 437.95
#2010-07-02| 429.84
#2010-07-05| .
#2010-07-06| 428.36
#2010-07-07| 443.09
#2010-07-08| 449.74
#2010-07-09| 454.72
#2010-07-12| 455.30
#2010-07-13| 467.33
#2010-07-14| 467.92
#2010-07-15| 467.87
#2010-07-16| 453.63
#2010-07-19| 453.50
#2010-07-20| 461.64
#2010-07-21| 454.23
#2010-07-22| 468.67
#2010-07-23| 471.16
#2010-07-26| 480.24
#2010-07-27| 475.36
#2010-07-28| 473.11
#2010-07-29| 471.48
#2010-07-30| 473.73
#2010-08-02| 482.26
#2010-08-03| 480.01
#2010-08-04| 487.72
#2010-08-05| 486.85
#2010-08-06| 488.99
#2010-08-09| 494.70
#2010-08-10| 488.94
#2010-08-11| 474.00
#2010-08-12| 476.91
#2010-08-13| 474.95
#2010-08-16| 475.46
#2010-08-17| 484.86
#2010-08-18| 486.05
#2010-08-19| 478.15
#2010-08-20| 478.27
#2010-08-23| 475.24
#2010-08-24| 464.75
#2010-08-25| 469.15
#2010-08-26| 467.19
#2010-08-27| 476.75
#2010-08-30| 469.46
#2010-08-31| 469.93
#2010-09-01| 486.10
#2010-09-02| 497.07
#2010-09-03| 502.34
#2010-09-06| .
#2010-09-07| 499.13
#2010-09-08| 504.40
#2010-09-09| 500.55
#2010-09-10| 504.03
#2010-09-13| 509.03
#2010-09-14| 508.97
#2010-09-15| 510.91
#2010-09-16| 510.74
#2010-09-17| 510.30
#2010-09-20| 520.30
#2010-09-21| 520.30
#2010-09-22| 514.95
#2010-09-23| 508.48
#2010-09-24| 519.69
#2010-09-27| 521.25
#2010-09-28| 523.23
#2010-09-29| 520.69
#2010-09-30| 519.35
#2010-10-01| 521.06
#2010-10-04| 519.22
#2010-10-05| 530.51
#2010-10-06| 527.68
#2010-10-07| 526.30
#2010-10-08| 532.54
#2010-10-11| 531.75
#2010-10-12| 535.58
#2010-10-13| 537.40
#2010-10-14| 539.54
#2010-10-15| 540.58
#2010-10-18| 540.71
#2010-10-19| 532.75
#2010-10-20| 543.01
#2010-10-21| 546.91
#2010-10-22| 556.70
#2010-10-25| 560.37
#2010-10-26| 566.23
#2010-10-27| 561.58
#2010-10-28| 564.26
#2010-10-29| 566.37
#2010-11-01| 568.30
#2010-11-02| 575.13
#2010-11-03| 578.91
#2010-11-04| 586.41
#2010-11-05| 591.23
#2010-11-08| 591.75
#2010-11-09| 587.97
#2010-11-10| 589.59
#2010-11-11| 591.08
#2010-11-12| 581.77
#2010-11-15| 581.66
#2010-11-16| 568.06
#2010-11-17| 571.88
#2010-11-18| 581.00
#2010-11-19| 585.66
#2010-11-22| 588.97
#2010-11-23| 579.79
#2010-11-24| 592.48
#2010-11-25| .
#2010-11-26| 587.71
#2010-11-29| 585.47
#2010-11-30| 582.57
#2010-12-01| 593.68
#2010-12-02| 595.31
#2010-12-03| 597.50
#2010-12-06| 596.98
#2010-12-07| 596.84
#2010-12-08| 591.62
#2010-12-09| 590.55
#2010-12-10| 591.13
#2010-12-13| 583.72
#2010-12-14| 579.69
#2010-12-15| 574.44
#2010-12-16| 581.51
#2010-12-17| 584.15
#2010-12-20| 588.51
#2010-12-21| 592.28
#2010-12-22| 592.16
#2010-12-23| 588.84
#2010-12-24| .
#2010-12-27| 585.94
#2010-12-28| 584.36
#2010-12-29| 587.28
#2010-12-30| 584.82
#2010-12-31| 584.91
#2011-01-03| 592.74
#2011-01-04| 586.96
#2011-01-05| 593.62
#2011-01-06| 591.42
#2011-01-07| 597.23
#2011-01-10| 594.31
#2011-01-11| 590.34
#2011-01-12| 591.32
#2011-01-13| 590.30
#2011-01-14| 596.87
#2011-01-17| .
#2011-01-18| 594.70
#2011-01-19| 589.80
#2011-01-20| 585.71
#2011-01-21| 584.56
#2011-01-24| 587.68
#2011-01-25| 585.95
#2011-01-26| 586.91
#2011-01-27| 587.89
#2011-01-28| 571.83
#2011-01-31| 574.52
#2011-02-01| 582.99
#2011-02-02| 582.16
#2011-02-03| 586.38
#2011-02-04| 584.76
#2011-02-07| 586.39
#2011-02-08| 595.24
#2011-02-09| 596.91
#2011-02-10| 598.05
#2011-02-11| 604.27
#2011-02-14| 604.18
#2011-02-15| 604.52
#2011-02-16| 605.91
#2011-02-17| 604.75
#2011-02-18| 603.15
#2011-02-21| .
#2011-02-22| 582.49
#2011-02-23| 574.33
#2011-02-24| 578.24
#2011-02-25| 583.65
#2011-02-28| 587.04
#2011-03-01| 573.97
#2011-03-02| 573.65
#2011-03-03| 585.65
#2011-03-04| 583.36
#2011-03-07| 581.40
#2011-03-08| 589.55
#2011-03-09| 591.14
#2011-03-10| 593.60
#2011-03-11| 591.67
#2011-03-14| 584.67
#2011-03-15| 578.62
#2011-03-16| 568.17
#2011-03-17| 568.33
#2011-03-18| 569.94
#2011-03-21| 579.73
#2011-03-22| 573.07
#2011-03-23| 579.11
#2011-03-24| 587.98
#2011-03-25| 589.90
#2011-03-28| 583.84
#2011-03-29| 587.14
#2011-03-30| 595.28
#2011-03-31| 592.84
#2011-04-01| 595.86
#2011-04-04| 595.79
#2011-04-05| 595.01
#2011-04-06| 594.47
#2011-04-07| 589.01
#2011-04-08| 584.68
#2011-04-11| 585.39
#2011-04-12| 587.49
#2011-04-13| 590.06
#2011-04-14| 589.80
#2011-04-15| 594.03
#2011-04-18| 591.96
#2011-04-19| 593.10
#2011-04-20| 601.87
#2011-04-21| 602.76
#2011-04-22| .
#2011-04-25| 603.80
#2011-04-26| 603.12
#2011-04-27| 607.96
#2011-04-28| 608.59
#2011-04-29| 610.31
#2011-05-02| 613.22
#2011-05-03| 609.92
#2011-05-04| 608.48
#2011-05-05| 613.75
#2011-05-06| 613.87
#2011-05-09| 615.04
#2011-05-10| 621.10
#2011-05-11| 619.53
#2011-05-12| 622.84
#2011-05-13| 620.71
#2011-05-16| 613.04
#2011-05-17| 614.83
#2011-05-18| 623.14
#2011-05-19| 631.00
#2011-05-20| 627.89
#2011-05-23| 620.87
#2011-05-24| 617.58
#2011-05-25| 618.45
#2011-05-26| 622.11
#2011-05-27| 621.28
#2011-05-30| .
#2011-05-31| 623.28
#2011-06-01| 612.75
#2011-06-02| 612.67
#2011-06-03| 606.31
#2011-06-06| 600.49
#2011-06-07| 600.75
#2011-06-08| 594.46
#2011-06-09| 595.39
#2011-06-10| 586.82
#2011-06-13| 586.03
#2011-06-14| 594.75
#2011-06-15| 587.98
#2011-06-16| 587.11
#2011-06-17| 590.99
#2011-06-20| 594.18
#2011-06-21| 606.89
#2011-06-22| 602.93
#2011-06-23| 608.09
#2011-06-24| 601.12
#2011-06-27| 606.77
#2011-06-28| 620.09
#2011-06-29| 620.22
#2011-06-30| 623.48
#2011-07-01| 638.66
#2011-07-04| .
#2011-07-05| 640.12
#2011-07-06| 639.09
#2011-07-07| 645.62
#2011-07-08| 644.75
#2011-07-11| 633.14
#2011-07-12| 629.59
#2011-07-13| 632.76
#2011-07-14| 628.62
#2011-07-15| 629.04
#2011-07-18| 623.52
#2011-07-19| 633.53
#2011-07-20| 630.61
#2011-07-21| 634.93
#2011-07-22| 640.36
#2011-07-25| 635.97
#2011-07-26| 635.00
#2011-07-27| 622.22
#2011-07-28| 619.89
#2011-07-29| 621.85
#2011-08-01| 619.68
#2011-08-02| 598.52
#2011-08-03| 606.52
#2011-08-04| 578.45
#2011-08-05| 580.91
#2011-08-08| 546.67
#2011-08-09| 573.65
#2011-08-10| 554.54
#2011-08-11| 579.28
#2011-08-12| 582.34
#2011-08-15| 592.94
#2011-08-16| 588.73
#2011-08-17| 589.22
#2011-08-18| 557.16
#2011-08-19| 554.92
#2011-08-22| 554.27
#2011-08-23| 575.12
#2011-08-24| 584.85
#2011-08-25| 570.97
#2011-08-26| 584.11
#2011-08-29| 602.48
#2011-08-30| 608.38
#2011-08-31| 609.23
#2011-09-01| 602.47
#2011-09-02| 590.08
#2011-09-05| .
#2011-09-06| 587.70
#2011-09-07| 600.87
#2011-09-08| 594.46
#2011-09-09| 575.14
#2011-09-12| 582.08
#2011-09-13| 588.50
#2011-09-14| 597.28
#2011-09-15| 602.96
#2011-09-16| 605.43
#2011-09-19| 611.83
#2011-09-20| 611.54
#2011-09-21| 596.85
#2011-09-22| 576.39
#2011-09-23| 584.40
#2011-09-26| 594.90
#2011-09-27| 598.28
#2011-09-28| 586.30
#2011-09-29| 577.81
#2011-09-30| 558.73
#2011-10-03| 539.67
#2011-10-04| 553.35
#2011-10-05| 556.89
#2011-10-06| 572.73
#2011-10-07| 570.76
#2011-10-10| 591.25
#2011-10-11| 595.99
#2011-10-12| 597.19
#2011-10-13| 601.15
#2011-10-14| 607.22
#2011-10-17| 596.87
#2011-10-18| 608.04
#2011-10-19| 596.91
#2011-10-20| 594.55
#2011-10-21| 610.49
#2011-10-24| 623.13
#2011-10-25| 609.96
#2011-10-26| 614.33
#2011-10-27| 634.82
#2011-10-28| 632.80
#2011-10-31| 622.87
#2011-11-01| 610.54
#2011-11-02| 617.29
#2011-11-03| 623.98
#2011-11-04| 628.76
#2011-11-07| 629.45
#2011-11-08| 635.52
#2011-11-09| 616.55
#2011-11-10| 615.15
#2011-11-11| 628.87
#2011-11-14| 625.73
#2011-11-15| 630.01
#2011-11-16| 616.97
#2011-11-17| 605.90
#2011-11-18| 607.27
#2011-11-21| 597.94
#2011-11-22| 600.53
#2011-11-23| 586.82
#2011-11-24| .
#2011-11-25| 585.81
#2011-11-28| 604.50
#2011-11-29| 605.44
#2011-11-30| 627.05
#2011-12-01| 628.52
#2011-12-02| 630.36
#2011-12-05| 634.33
#2011-12-06| 631.11
#2011-12-07| 634.70
#2011-12-08| 623.91
#2011-12-09| 633.18
#2011-12-12| 632.06
#2011-12-13| 621.36
#2011-12-14| 613.27
#2011-12-15| 617.91
#2011-12-16| 622.07
#2011-12-19| 615.24
#2011-12-20| 630.91
#2011-12-21| 632.79
#2011-12-22| 632.62
#2011-12-23| 641.04
#2011-12-26| .
#2011-12-27| 645.04
#2011-12-28| 636.33
#2011-12-29| 642.35
#2011-12-30| 638.76
#2012-01-02| .
#2012-01-03| 639.68
#2012-01-04| 641.64
#2012-01-05| 645.00
#2012-01-06| 644.67
#2012-01-09| 642.49
#2012-01-10| 647.57
#2012-01-11| 654.03
#2012-01-12| 658.75
#2012-01-13| 657.78
#2012-01-16| .
#2012-01-17| 656.64
#2012-01-18| 666.97
#2012-01-19| 671.85
#2012-01-20| 671.41
#2012-01-23| 669.36
#2012-01-24| 667.06
#2012-01-25| 673.45
#2012-01-26| 672.51
#2012-01-27| 673.97
#2012-01-30| 673.91
#2012-01-31| 673.96
#2012-02-01| 680.61
#2012-02-02| 681.19
#2012-02-03| 692.18
#2012-02-06| 687.31
#2012-02-07| 690.67
#2012-02-08| 691.18
#2012-02-09| 692.79
#2012-02-10| 688.16
#2012-02-13| 691.42
#2012-02-14| 689.28
#2012-02-15| 684.13
#2012-02-16| 689.85
#2012-02-17| 693.20
#2012-02-20| .
#2012-02-21| 690.89
#2012-02-22| 690.22
#2012-02-23| 691.45
#2012-02-24| 690.46
#2012-02-27| 690.07
#2012-02-28| 700.08
#2012-02-29| 698.83
#2012-03-01| 701.97
#2012-03-02| 704.29
#2012-03-05| 702.02
#2012-03-06| 691.86
#2012-03-07| 700.24
#2012-03-08| 701.42
#2012-03-09| 702.91
#2012-03-12| 699.85
#2012-03-13| 711.86
#2012-03-14| 711.18
#2012-03-15| 719.11
#2012-03-16| 718.01
#2012-03-19| 725.53
#2012-03-20| 723.80
#2012-03-21| 723.75
#2012-03-22| 723.72
#2012-03-23| 724.18
#2012-03-26| 737.33
#2012-03-27| 735.02
#2012-03-28| 729.67
#2012-03-29| 728.70
#2012-03-30| 730.75
#2012-04-02| 733.52
#2012-04-03| 739.23
#2012-04-04| 729.91
#2012-04-05| 738.77
#2012-04-06| .
#2012-04-09| 737.10
#2012-04-10| 721.98
#2012-04-11| 734.89
#2012-04-12| 740.73
#2012-04-13| 741.33
#2012-04-16| 730.52
#2012-04-17| 735.49
#2012-04-18| 742.40
#2012-04-19| 732.54
#2012-04-20| 734.09
#2012-04-23| 726.59
#2012-04-24| 721.02
#2012-04-25| 736.01
#2012-04-26| 743.26
#2012-04-27| 748.29
#2012-04-30| 745.56
#2012-05-01| 748.06
#2012-05-02| 752.29
#2012-05-03| 741.79
#2012-05-04| 731.49
#2012-05-07| 730.89
#2012-05-08| 718.63
#2012-05-09| 710.96
#2012-05-10| 710.04
#2012-05-11| 711.08
#2012-05-14| 697.45
#2012-05-15| 697.40
#2012-05-16| 697.50
#2012-05-17| 677.54
#2012-05-18| 672.09
#2012-05-21| 690.53
#2012-05-22| 692.34
#2012-05-23| 699.66
#2012-05-24| 698.85
#2012-05-25| 696.08
#2012-05-28| .
#2012-05-29| 704.69
#2012-05-30| 692.83
#2012-05-31| 691.50
#2012-06-01| 660.81
#2012-06-04| 660.89
#2012-06-05| 665.57
#2012-06-06| 682.02
#2012-06-07| 679.59
#2012-06-08| 680.96
#2012-06-11| 670.18
#2012-06-12| 677.17
#2012-06-13| 671.01
#2012-06-14| 682.17
#2012-06-15| 687.95
#2012-06-18| 694.21
#2012-06-19| 701.16
#2012-06-20| 698.36
#2012-06-21| 684.89
#2012-06-22| 690.03
#2012-06-25| 679.33
#2012-06-26| 684.19
#2012-06-27| 679.19
#2012-06-28| 673.50
#2012-06-29| 686.48
#2012-07-02| 686.56
#2012-07-03| 687.77
#2012-07-04| .
#2012-07-05| 691.08
#2012-07-06| 687.83
#2012-07-09| 683.99
#2012-07-10| 679.19
#2012-07-11| 675.56
#2012-07-12| 673.59
#2012-07-13| 682.05
#2012-07-16| 677.62
#2012-07-17| 684.16
#2012-07-18| 686.44
#2012-07-19| 694.95
#2012-07-20| 678.27
#2012-07-23| 662.15
#2012-07-24| 654.61
#2012-07-25| 648.20
#2012-07-26| 656.33
#2012-07-27| 664.44
#2012-07-30| 663.75
#2012-07-31| 656.47
#2012-08-01| 651.40
#2012-08-02| 651.06
#2012-08-03| 663.10
#2012-08-06| 664.11
#2012-08-07| 671.32
#2012-08-08| 652.20
#2012-08-09| 650.48
#2012-08-10| 652.08
#2012-08-13| 650.54
#2012-08-14| 650.20
#2012-08-15| 654.57
#2012-08-16| 660.63
#2012-08-17| 661.41
#2012-08-20| 662.02
#2012-08-21| 662.41
#2012-08-22| 662.73
#2012-08-23| 659.41
#2012-08-24| 662.98
#2012-08-27| 665.57
#2012-08-28| 667.00
#2012-08-29| 670.39
#2012-08-30| 667.26
#2012-08-31| 669.35
#2012-09-03| .
#2012-09-04| 666.33
#2012-09-05| 666.66
#2012-09-06| 682.03
#2012-09-07| 691.55
#2012-09-10| 689.45
#2012-09-11| 691.86
#2012-09-12| 694.22
#2012-09-13| 703.46
#2012-09-14| 704.97
#2012-09-17| 704.25
#2012-09-18| 703.39
#2012-09-19| 707.51
#2012-09-20| 706.91
#2012-09-21| 708.18
#2012-09-24| 705.84
#2012-09-25| 698.92
#2012-09-26| 697.44
#2012-09-27| 703.22
#2012-09-28| 695.76
#2012-10-01| 696.27
#2012-10-02| 690.12
#2012-10-03| 691.87
#2012-10-04| 694.42
#2012-10-05| 691.44
#2012-10-08| 692.38
#2012-10-09| 685.93
#2012-10-10| 687.19
#2012-10-11| 686.69
#2012-10-12| 686.88
#2012-10-15| 694.89
#2012-10-16| 701.13
#2012-10-17| 702.04
#2012-10-18| 698.18
#2012-10-19| 674.01
#2012-10-22| 674.07
#2012-10-23| 669.02
#2012-10-24| 664.31
#2012-10-25| 669.06
#2012-10-26| 669.68
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 670.26
#2012-11-01| 678.52
#2012-11-02| 687.87
#2012-11-05| 689.57
#2012-11-06| 697.30
#2012-11-07| 688.68
#2012-11-08| 676.79
#2012-11-09| 679.74
#2012-11-12| 680.16
#2012-11-13| 677.72
#2012-11-14| 666.09
#2012-11-15| 663.43
#2012-11-16| 669.79
#2012-11-19| 680.80
#2012-11-20| 682.97
#2012-11-21| 687.25
#2012-11-22| .
#2012-11-23| 694.74
#2012-11-26| 689.67
#2012-11-27| 689.43
#2012-11-28| 699.23
#2012-11-29| 704.46
#2012-11-30| 698.30
#2012-12-03| 697.15
#2012-12-04| 691.16
#2012-12-05| 689.75
#2012-12-06| 701.51
#2012-12-07| 701.46
#2012-12-10| 699.25
#2012-12-11| 703.38
#2012-12-12| 706.02
#2012-12-13| 704.84
#2012-12-14| 704.59
#2012-12-17| 715.21
#2012-12-18| 721.49
#2012-12-19| 717.22
#2012-12-20| 716.38
#2012-12-21| 709.56
#2012-12-24| 707.68
#2012-12-25| 707.68
#2012-12-26| 700.50
#2012-12-27| 702.99
#2012-12-28| 695.03
#2012-12-31| 707.63
#2013-01-01| 707.63
#2013-01-02| 726.62
#2013-01-03| 731.50
#2013-01-04| 735.22
#2013-01-07| 737.45
#2013-01-08| 735.35
#2013-01-09| 733.92
#2013-01-10| 736.83
#2013-01-11| 738.74
#2013-01-14| 737.62
#2013-01-15| 740.05
#2013-01-16| 736.52
#2013-01-17| 740.72
#2013-01-18| 742.58
#2013-01-21| 742.63
#2013-01-22| 746.37
#2013-01-23| 746.58
#2013-01-24| 747.83
#2013-01-25| 757.79
#2013-01-28| 757.94
#2013-01-29| 753.95
#2013-01-30| 753.55
#2013-01-31| 758.32
#2013-02-01| 765.82
#2013-02-04| 754.21
#2013-02-05| 757.61
#2013-02-06| 761.75
#2013-02-07| 759.54
#2013-02-08| 767.48
#2013-02-11| 764.26
#2013-02-12| 765.30
#2013-02-13| 759.96
#2013-02-14| 758.20
#2013-02-15| 755.60
#2013-02-18| 755.54
#2013-02-19| 753.53
#2013-02-20| 742.43
#2013-02-21| 739.84
#2013-02-22| 748.55
#2013-02-25| 742.44
#2013-02-26| 744.54
#2013-02-27| 755.93
#2013-02-28| 757.14
#2013-03-01| 758.19
#2013-03-04| 761.43
#2013-03-05| 768.52
#2013-03-06| 773.70
#2013-03-07| 777.81
#2013-03-08| 784.29
#2013-03-11| 786.13
#2013-03-12| 783.99
#2013-03-13| 789.50
#2013-03-14| 790.40
#2013-03-15| 789.75
#2013-03-18| 781.25
#2013-03-19| 777.05
#2013-03-20| 784.92
#2013-03-21| 780.03
#2013-03-22| 785.71
#2013-03-25| 782.55
#2013-03-26| 788.93
#2013-03-27| 790.67
#2013-03-28| 795.69
#2013-03-29| 795.69
#2013-04-01| 790.16
#2013-04-02| 794.74
#2013-04-03| 782.65
#2013-04-04| 787.35
#2013-04-05| 785.50
#2013-04-08| 793.26
#2013-04-09| 791.08
#2013-04-10| 800.82
#2013-04-11| 805.27
#2013-04-12| 813.24
#2013-04-15| 790.95
#2013-04-16| 801.87
#2013-04-17| 794.27
#2013-04-18| 785.74
#2013-04-19| 788.66
#2013-04-22| 789.38
#2013-04-23| 795.65
#2013-04-24| 802.64
#2013-04-25| 809.94
#2013-04-26| 805.32
#2013-04-29| 809.70
#2013-04-30| 813.79
#2013-05-01| 808.49
#2013-05-02| 817.68
#2013-05-03| 828.81
#2013-05-06| 828.87
#2013-05-07| 829.89
#2013-05-08| 829.22
#2013-05-09| 824.13
#2013-05-10| 835.09
#2013-05-13| 834.15
#2013-05-14| 844.42
#2013-05-15| 846.95
#2013-05-16| 840.14
#2013-05-17| 847.13
#2013-05-20| 851.03
#2013-05-21| 850.06
#2013-05-22| 840.99
#2013-05-23| 838.05
#2013-05-24| 835.61
#2013-05-27| 835.49
#2013-05-28| 844.63
#2013-05-29| 833.22
#2013-05-30| 831.64
#2013-05-31| 824.56
#2013-06-03| 828.42
#2013-06-04| 827.10
#2013-06-05| 813.59
#2013-06-06| 821.53
#2013-06-07| 837.89
#2013-06-10| 842.92
#2013-06-11| 832.57
#2013-06-12| 827.52
#2013-06-13| 838.25
#2013-06-14| 833.90
#2013-06-17| 838.87
#2013-06-18| 847.78
#2013-06-19| 839.39
#2013-06-20| 818.11
#2013-06-21| 812.32
#2013-06-24| 802.52
#2013-06-25| 812.36
#2013-06-26| 821.86
#2013-06-27| 828.01
#2013-06-28| 826.59
#2013-07-01| 835.41
#2013-07-02| 833.92
#2013-07-03| 837.37
#2013-07-04| 837.47
#2013-07-05| 844.74
#2013-07-08| 851.23
#2013-07-09| 854.20
#2013-07-10| 853.30
#2013-07-11| 862.74
#2013-07-12| 865.32
#2013-07-15| 864.61
#2013-07-16| 862.24
#2013-07-17| 860.42
#2013-07-18| 865.82
#2013-07-19| 864.95
#2013-07-22| 859.50
#2013-07-23| 851.45
#2013-07-24| 847.99
#2013-07-25| 857.60
#2013-07-26| 866.92
#2013-07-29| 860.67
#2013-07-30| 862.30
#2013-07-31| 860.99
#2013-08-01| 876.79
#2013-08-02| 880.69
#2013-08-05| 883.16
#2013-08-06| 876.90
#2013-08-07| 872.54
#2013-08-08| 877.13
#2013-08-09| 877.99
#2013-08-12| 874.76
#2013-08-13| 871.31
#2013-08-14| 865.89
#2013-08-15| 858.14
#2013-08-16| 855.97
#2013-08-19| 853.55
#2013-08-20| 857.15
#2013-08-21| 854.88
#2013-08-22| 865.52
#2013-08-23| 865.47
#2013-08-26| 864.58
#2013-08-27| 848.62
#2013-08-28| 852.62
#2013-08-29| 855.66
#2013-08-30| 851.45
#2013-09-02| 851.46
#2013-09-03| 856.66
#2013-09-04| 863.90
#2013-09-05| 866.09
#2013-09-06| 867.13
#2013-09-09| 877.58
#2013-09-10| 889.24
#2013-09-11| 896.62
#2013-09-12| 894.07
#2013-09-13| 896.59
#2013-09-16| 899.42
#2013-09-17| 904.02
#2013-09-18| 913.66
#2013-09-19| 911.30
#2013-09-20| 903.51
#2013-09-23| 900.78
#2013-09-24| 904.73
#2013-09-25| 900.73
#2013-09-26| 904.11
#2013-09-27| 900.35
#2013-09-30| 896.27
#2013-10-01| 903.58
#2013-10-02| 903.34
#2013-10-03| 896.24
#2013-10-04| 902.67
#2013-10-07| 894.70
#2013-10-08| 880.39
#2013-10-09| 874.19
#2013-10-10| 888.07
#2013-10-11| 897.17
#2013-10-14| 898.49
#2013-10-15| 891.34
#2013-10-16| 902.71
#2013-10-17| 909.56
#2013-10-18| 918.13
#2013-10-21| 923.72
#2013-10-22| 928.06
#2013-10-23| 917.55
#2013-10-24| 928.83
#2013-10-25| 930.70
#2013-10-28| 929.05
#2013-10-29| 935.51
#2013-10-30| 934.92
#2013-10-31| 935.12
#2013-11-01| 938.22
#2013-11-04| 946.44
#2013-11-05| 948.47
#2013-11-06| 946.90
#2013-11-07| 926.92
#2013-11-08| 942.16
#2013-11-11| 948.11
#2013-11-12| 951.14
#2013-11-13| 961.86
#2013-11-14| 963.26
#2013-11-15| 962.79
#2013-11-18| 958.55
#2013-11-19| 953.81
#2013-11-20| 952.66
#2013-11-21| 966.06
#2013-11-22| 972.09
#2013-11-25| 972.22
#2013-11-26| 973.58
#2013-11-27| 976.99
#2013-11-28| 976.92
#2013-11-29| 977.83
#2013-12-02| 974.43
#2013-12-03| 967.15
#2013-12-04| 966.36
#2013-12-05| 965.19
#2013-12-06| 973.27
#2013-12-09| 974.53
#2013-12-10| 969.62
#2013-12-11| 961.15
#2013-12-12| 957.50
#2013-12-13| 960.36
#2013-12-16| 969.15
#2013-12-17| 961.88
#2013-12-18| 978.10
#2013-12-19| 974.27
#2013-12-20| 983.53
#2013-12-23| 986.77
#2013-12-24| 989.96
#2013-12-25| 989.96
#2013-12-26| 994.67
#2013-12-27| 989.73
#2013-12-30| 991.47
#2013-12-31| 997.36
#2014-01-01| 997.36
#2014-01-02| 990.60
#2014-01-03| 989.05
#2014-01-06| 982.75
#2014-01-07| 993.61
#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| 998.99
#2014-01-16|1000.35
#2014-01-17| 998.00
#2014-01-20| 998.11
#2014-01-21| 997.44
#2014-01-22| 998.48
#2014-01-23| 989.86
#2014-01-24| 969.46
#2014-01-27| 959.28
#2014-01-28| 968.17
#2014-01-29| 948.91
#2014-01-30| 963.59
#2014-01-31| 965.15
#2014-02-03| 941.27
#2014-02-04| 956.66
#2014-02-05| 952.81
#2014-02-06| 971.60
#2014-02-07| 990.28
#2014-02-10| 990.20
#2014-02-11| 996.97
#2014-02-12| 999.60
#2014-02-13|1007.68
#2014-02-14|1013.29
#2014-02-17|1013.30
#2014-02-18|1013.00
#2014-02-19|1006.68
#2014-02-20|1015.90
#2014-02-21|1022.77
#2014-02-24|1031.31
#2014-02-25|1036.15
#2014-02-26|1037.18
#2014-02-27|1043.68
#2014-02-28|1039.94
#2014-03-03|1030.31
#2014-03-04|1048.20
#2014-03-05|1047.78
#2014-03-06|1057.30
#2014-03-07|1056.63
#2014-03-10|1050.31
#2014-03-11|1053.57
#2014-03-12|1056.51
#2014-03-13|1036.67
#2014-03-14|1033.30
#2014-03-17|1040.92
#2014-03-18|1046.20
#2014-03-19|1038.31
#2014-03-20|1043.16
#2014-03-21|1036.92
#2014-03-24|1025.15
#2014-03-25|1016.98
#2014-03-26|1002.98
#2014-03-27| 999.42
#2014-03-28|1007.89
#2014-03-31|1019.16
#2014-04-01|1037.65
#2014-04-02|1039.71
#2014-04-03|1028.67
#2014-04-04|1006.35
#2014-04-07| 989.03
#2014-04-08|1001.34
#2014-04-09|1018.85
#2014-04-10| 994.04
#2014-04-11| 982.00
#2014-04-14| 986.55
#2014-04-15| 987.59
#2014-04-16|1007.49
#2014-04-17|1004.77
#2014-04-18|1004.73
#2014-04-21|1002.79
#2014-04-22|1017.38
#2014-04-23|1009.50
#2014-04-24|1014.39
#2014-04-25| 999.15
#2014-04-28| 987.15
#2014-04-29|1002.57
#2014-04-30|1004.28
#2014-05-01|1009.48
#2014-05-02|1015.16
#2014-05-05|1015.52
#2014-05-06|1004.03
#2014-05-07|1003.05
#2014-05-08| 995.68
#2014-05-09|1003.04
#2014-05-12|1017.01
#2014-05-13|1016.75
#2014-05-14|1006.88
#2014-05-15| 998.99
#2014-05-16|1000.94
#2014-05-19|1006.69
#2014-05-20| 998.53
#2014-05-21|1010.07
#2014-05-22|1017.35
#2014-05-23|1023.16
#2014-05-26|1023.26
#2014-05-27|1038.99
#2014-05-28|1039.37
#2014-05-29|1045.86
#2014-05-30|1045.95
#2014-06-02|1054.68
#2014-06-03|1049.87
#2014-06-04|1056.06
#2014-06-05|1056.96
#2014-06-06|1058.52
#2014-06-09|1052.74
#2014-06-10|1049.29
#2014-06-11|1048.28
#2014-06-12|1031.82
#2014-06-13|1035.78
#2014-06-16|1039.27
#2014-06-17|1044.16
#2014-06-18|1052.94
#2014-06-19|1058.49
#2014-06-20|1059.32
#2014-06-23|1060.07
#2014-06-24|1054.93
#2014-06-25|1063.58
#2014-06-26|1066.34
#2014-06-27|1064.22
#2014-06-30|1059.11
#2014-07-01|1072.17
#2014-07-02|1066.58
#2014-07-03|1073.10
#2014-07-04|1073.15
#2014-07-07|1064.07
#2014-07-08|1052.47
#2014-07-09|1064.35
#2014-07-10|1058.48
#2014-07-11|1056.69
#2014-07-14|1060.19
#2014-07-15|1058.39
#2014-07-16|1054.50
#2014-07-17|1034.73
#2014-07-18|1045.49
#2014-07-21|1036.76
#2014-07-22|1049.06
#2014-07-23|1050.48
#2014-07-24|1047.93
#2014-07-25|1046.23
#2014-07-28|1047.91
#2014-07-29|1049.82
#2014-07-30|1052.76
#2014-07-31|1034.04
#2014-08-01|1034.63
#2014-08-04|1045.16
#2014-08-05|1032.22
#2014-08-06|1028.07
#2014-08-07|1023.11
#2014-08-08|1030.50
#2014-08-11|1039.52
#2014-08-12|1037.49
#2014-08-13|1041.75
#2014-08-14|1044.24
#2014-08-15|1044.25
#2014-08-18|1054.65
#2014-08-19|1056.09
#2014-08-20|1056.76
#2014-08-21|1053.55
#2014-08-22|1057.30
#2014-08-25|1063.29
#2014-08-26|1064.10
#2014-08-27|1059.78
#2014-08-28|1057.80
#2014-08-29|1055.17
#2014-09-01|1055.13
#2014-09-02|1052.93
#2014-09-03|1048.95
#2014-09-04|1047.91
#2014-09-05|1048.16
#2014-09-08|1047.70
#2014-09-09|1037.62
#2014-09-10|1045.04
#2014-09-11|1044.41
#2014-09-12|1038.47
#2014-09-15|1033.15
#2014-09-16|1037.39
#2014-09-17|1040.42
#2014-09-18|1050.27
#2014-09-19|1048.83
#2014-09-22|1033.01
#2014-09-23|1028.85
#2014-09-24|1042.59
#2014-09-25|1026.77
#2014-09-26|1037.97
#2014-09-29|1034.98
#2014-09-30|1033.70
#2014-10-01|1015.02
#2014-10-02|1013.22
#2014-10-03|1026.91
#2014-10-06|1018.08
#2014-10-07| 998.27
#2014-10-08|1009.62
#2014-10-09| 988.79
#2014-10-10| 975.66
#2014-10-13| 947.72
#2014-10-14| 959.06
#2014-10-15| 955.45
#2014-10-16| 967.79
#2014-10-17| 977.92
#2014-10-20| 995.22
#2014-10-21|1008.68
#2014-10-22|1001.11
#2014-10-23|1005.85
#2014-10-24|1015.69
#2014-10-27|1017.61
#2014-10-28|1029.23
#2014-10-29|1027.06
#2014-10-30|1032.88
#2014-10-31|1044.85
#2014-11-03|1044.73
#2014-11-04|1031.76
#2014-11-05|1027.07
#2014-11-06|1035.38
#2014-11-07|1036.70
#2014-11-10|1043.69
#2014-11-11|1054.12
#2014-11-12|1055.86
#2014-11-13|1062.51
#2014-11-14|1064.44
#2014-11-17|1057.63
#2014-11-18|1064.51
#2014-11-19|1059.37
#2014-11-20|1060.23
#2014-11-21|1064.88
#2014-11-24|1074.55
#2014-11-25|1076.33
#2014-11-26|1075.04
#2014-11-27|1075.04
#2014-11-28|1089.69
#2014-12-01|1074.86
#2014-12-02|1075.06
#2014-12-03|1076.85
#2014-12-04|1081.40
#2014-12-05|1092.04
#2014-12-08|1077.34
#2014-12-09|1067.71
#2014-12-10|1049.15
#2014-12-11|1057.97
#2014-12-12|1051.16
#2014-12-15|1037.15
#2014-12-16|1016.46
#2014-12-17|1037.73
#2014-12-18|1054.83
#2014-12-19|1058.46
#2014-12-22|1070.45
#2014-12-23|1078.40
#2014-12-24|1080.12
#2014-12-25|1080.12
#2014-12-26|1086.74
#2014-12-29|1094.06
#2014-12-30|1086.99
#2014-12-31|1082.64
#2015-01-01|1082.64
#2015-01-02|1077.89
#2015-01-05|1055.40
#2015-01-06|1045.13
#2015-01-07|1063.20
#2015-01-08|1080.31
#2015-01-09|1064.04
#2015-01-12|1058.09
#2015-01-13|1059.51
#2015-01-14|1049.19
#2015-01-15|1037.00
#2015-01-16|1044.77
#2015-01-19|1044.77
#2015-01-20|1045.94
#2015-01-21|1050.08
#2015-01-22|1069.77
#2015-01-23|1073.28
#2015-01-26|1083.72
#2015-01-27|1073.12
#2015-01-28|1059.34
#2015-01-29|1074.77
#2015-01-30|1054.90
#2015-02-02|1056.72
#2015-02-03|1073.66
#2015-02-04|1067.45
#2015-02-05|1075.15
#2015-02-06|1062.05
#2015-02-09|1054.30
#2015-02-10|1080.76
#2015-02-11|1079.23
#2015-02-12|1097.85
#2015-02-13|1102.05
#2015-02-16|1102.05
#2015-02-17|1103.80
#2015-02-18|1112.66
#2015-02-19|1126.82
#2015-02-20|1128.94
#2015-02-23|1126.50
#2015-02-24|1125.64
#2015-02-25|1138.92
#2015-02-26|1141.26
#2015-02-27|1135.43
#2015-03-02|1150.83
#2015-03-03|1147.48
#2015-03-04|1139.38
#2015-03-05|1139.60
#2015-03-06|1120.57
#2015-03-09|1123.50
#2015-03-10|1105.04
#2015-03-11|1097.95
#2015-03-12|1115.57
#2015-03-13|1110.48
#2015-03-16|1121.13
#2015-03-17|1121.26
#2015-03-18|1134.58
#2015-03-19|1140.81
#2015-03-20|1146.19
#2015-03-23|1147.01
#2015-03-24|1144.38
#2015-03-25|1123.34
#2015-03-26|1118.16
#2015-03-27|1125.34
#2015-03-30|1135.51
#2015-03-31|1131.04
#2015-04-01|1120.30
#2015-04-02|1125.87
#2015-04-03|1126.02
#2015-04-06|1130.14
#2015-04-07|1122.90
#2015-04-08|1133.88
#2015-04-09|1136.82
#2015-04-10|1143.20
#2015-04-13|1140.75
#2015-04-14|1133.79
#2015-04-15|1131.79
#2015-04-16|1131.35
#2015-04-17|1120.27
#2015-04-20|1128.42
#2015-04-21|1129.56
#2015-04-22|1139.12
#2015-04-23|1143.83
#2015-04-24|1160.87
#2015-04-27|1147.70
#2015-04-28|1146.96
#2015-04-29|1136.65
#2015-04-30|1123.12
#2015-05-01|1145.98
#2015-05-04|1142.39
#2015-05-05|1127.23
#2015-05-06|1123.59
#2015-05-07|1128.99
#2015-05-08|1141.49
#2015-05-11|1134.61
#2015-05-12|1131.92
#2015-05-13|1126.91
#2015-05-14|1139.39
#2015-05-15|1146.96
#2015-05-18|1151.58
#2015-05-19|1156.77
#2015-05-20|1148.68
#2015-05-21|1147.37
#2015-05-22|1144.86
#2015-05-25|1144.92
#2015-05-26|1131.34
#2015-05-27|1139.22
#2015-05-28|1134.98
#2015-05-29|1126.71
#2015-06-01|1128.60
#2015-06-02|1131.86
#2015-06-03|1139.43
#2015-06-04|1136.18
#2015-06-05|1136.55
#2015-06-08|1120.22
#2015-06-09|1119.20
#2015-06-10|1128.83
#2015-06-11|1132.20
#2015-06-12|1128.96
#2015-06-15|1123.19
#2015-06-16|1125.37
#2015-06-17|1129.90
#2015-06-18|1145.64
#2015-06-19|1141.73
#2015-06-22|1146.99
#2015-06-23|1147.52
#2015-06-24|1138.87
#2015-06-25|1136.28
#2015-06-26|1141.68
#2015-06-29|1113.59
#2015-06-30|1124.50
#2015-07-01|1129.82
#2015-07-02|1130.65
#2015-07-03|1130.53
#2015-07-06|1129.07
#2015-07-07|1140.46
#2015-07-08|1116.53
#2015-07-09|1123.82
#2015-07-10|1144.79
#2015-07-13|1164.89
#2015-07-14|1165.74
#2015-07-15|1158.54
#2015-07-16|1162.22
#2015-07-17|1164.26
#2015-07-20|1167.91
#2015-07-21|1165.01
#2015-07-22|1175.04
#2015-07-23|1166.25
#2015-07-24|1151.10
#2015-07-27|1144.16
#2015-07-28|1155.56
#2015-07-29|1167.98
#2015-07-30|1171.69
#2015-07-31|1183.73
#2015-08-03|1182.85
#2015-08-04|1190.61
#2015-08-05|1200.76
#2015-08-06|1185.72
#2015-08-07|1182.72
#2015-08-10|1185.56
#2015-08-11|1173.56
#2015-08-12|1166.37
#2015-08-13|1173.82
#2015-08-14|1174.51
#2015-08-17|1189.83
#2015-08-18|1183.35
#2015-08-19|1181.82
#2015-08-20|1148.53
#2015-08-21|1114.29
#2015-08-24|1071.48
#2015-08-25|1067.40
#2015-08-26|1106.52
#2015-08-27|1134.01
#2015-08-28|1133.94
#2015-08-31|1118.57
#2015-09-01|1095.89
#2015-09-02|1122.81
#2015-09-03|1123.87
#2015-09-04|1115.27
#2015-09-07|1115.21
#2015-09-08|1142.02
#2015-09-09|1132.99
#2015-09-10|1134.25
#2015-09-11|1148.54
#2015-09-14|1145.61
#2015-09-15|1158.31
#2015-09-16|1167.13
#2015-09-17|1166.43
#2015-09-18|1147.04
#2015-09-21|1154.68
#2015-09-22|1134.80
#2015-09-23|1134.93
#2015-09-24|1132.48
#2015-09-25|1128.96
#2015-09-28|1090.67
#2015-09-29|1085.83
#2015-09-30|1110.44
#2015-10-01|1115.15
#2015-10-02|1133.85
#2015-10-05|1153.51
#2015-10-06|1146.04
#2015-10-07|1142.94
#2015-10-08|1155.81
#2015-10-09|1163.17
#2015-10-12|1172.84
#2015-10-13|1167.76
#2015-10-14|1152.47
#2015-10-15|1167.85
#2015-10-16|1173.66
#2015-10-19|1181.90
#2015-10-20|1180.62
#2015-10-21|1165.85
#2015-10-22|1189.28
#2015-10-23|1202.83
#2015-10-26|1217.00
#2015-10-27|1211.16
#2015-10-28|1219.85
#2015-10-29|1218.31
#2015-10-30|1221.26
#2015-11-02|1225.02
#2015-11-03|1222.53
#2015-11-04|1215.16
#2015-11-05|1216.16
#2015-11-06|1215.00
#2015-11-09|1184.25
#2015-11-10|1190.25
#2015-11-11|1189.12
#2015-11-12|1173.15
#2015-11-13|1155.77
#2015-11-16|1153.23
#2015-11-17|1149.01
#2015-11-18|1167.22
#2015-11-19|1173.95
#2015-11-20|1172.72
#2015-11-23|1176.55
#2015-11-24|1165.59
#2015-11-25|1170.58
#2015-11-26|1170.54
#2015-11-27|1171.21
#2015-11-30|1165.06
#2015-12-01|1178.50
#2015-12-02|1175.84
#2015-12-03|1157.07
#2015-12-04|1183.84
#2015-12-07|1183.62
#2015-12-08|1177.70
#2015-12-09|1170.95
#2015-12-10|1180.37
#2015-12-11|1156.52
#2015-12-14|1157.14
#2015-12-15|1170.45
#2015-12-16|1185.41
#2015-12-17|1165.66
#2015-12-18|1155.83
#2015-12-21|1166.41
#2015-12-22|1171.38
#2015-12-23|1180.42
#2015-12-24|1180.05
#2015-12-25|1180.05
#2015-12-28|1178.43
#2015-12-29|1192.74
#2015-12-30|1183.50
#2015-12-31|1172.47
#2016-01-01|1172.47
#2016-01-04|1149.14
#2016-01-05|1149.07
#2016-01-06|1134.01
#2016-01-07|1100.60
#2016-01-08|1092.05
#2016-01-11|1100.75
#2016-01-12|1113.36
#2016-01-13|1079.21
#2016-01-14|1090.40
#2016-01-15|1069.35
#2016-01-18|1068.99
#2016-01-19|1074.72
#2016-01-20|1061.53
#2016-01-21|1080.85
#2016-01-22|1092.60
#2016-01-25|1075.59
#2016-01-26|1095.81
#2016-01-27|1076.35
#2016-01-28|1078.88
#2016-01-29|1103.88
#2016-02-01|1115.99
#2016-02-02|1087.40
#2016-02-03|1077.32
#2016-02-04|1081.37
#2016-02-05|1033.23
#2016-02-08|1013.69
#2016-02-09|1019.93
#2016-02-10|1034.38
#2016-02-11|1034.07
#2016-02-12|1057.18
#2016-02-15|1057.27
#2016-02-16|1083.83
#2016-02-17|1115.63
#2016-02-18|1104.67
#2016-02-19|1110.50
#2016-02-22|1129.38
#2016-02-23|1123.55
#2016-02-24|1122.10
#2016-02-25|1133.42
#2016-02-26|1134.15
#2016-02-29|1136.18
#2016-03-01|1164.32
#2016-03-02|1162.76
#2016-03-03|1163.00
#2016-03-04|1163.07
#2016-03-07|1158.50
#2016-03-08|1145.14
#2016-03-09|1149.06
#2016-03-10|1150.68
#2016-03-11|1171.85
#2016-03-14|1182.85
#2016-03-15|1180.50
#2016-03-16|1190.94
#2016-03-17|1189.96
#2016-03-18|1199.12
#2016-03-21|1198.12
#2016-03-22|1190.64
#2016-03-23|1181.57
#2016-03-24|1176.00
#2016-03-25|1176.00
#2016-03-28|1179.04
#2016-03-29|1191.33
#2016-03-30|1205.90
#2016-03-31|1201.57
#2016-04-01|1206.71
#2016-04-04|1199.21
#2016-04-05|1189.31
#2016-04-06|1197.77
#2016-04-07|1194.19
#2016-04-08|1195.86
#2016-04-11|1190.36
#2016-04-12|1193.96
#2016-04-13|1206.38
#2016-04-14|1209.73
#2016-04-15|1209.75
#2016-04-18|1215.74
#2016-04-19|1214.57
#2016-04-20|1213.65
#2016-04-21|1194.76
#2016-04-22|1178.10
#2016-04-25|1179.35
#2016-04-26|1179.97
#2016-04-27|1181.85
#2016-04-28|1169.90
#2016-04-29|1168.51
#2016-05-02|1184.79
#2016-05-03|1178.67
#2016-05-04|1164.73
#2016-05-05|1161.00
#2016-05-06|1166.80
#2016-05-09|1171.66
#2016-05-10|1186.46
#2016-05-11|1166.09
#2016-05-12|1169.72
#2016-05-13|1158.45
#2016-05-16|1164.98
#2016-05-17|1157.86
#2016-05-18|1150.38
#2016-05-19|1141.54
#2016-05-20|1140.71
#2016-05-23|1140.83
#2016-05-24|1157.18
#2016-05-25|1157.62
#2016-05-26|1153.22
#2016-05-27|1158.39
#2016-05-30|1158.52
#2016-05-31|1152.50
#2016-06-01|1155.10
#2016-06-02|1162.10
#2016-06-03|1158.74
#2016-06-06|1171.12
#2016-06-07|1175.10
#2016-06-08|1176.16
#2016-06-09|1177.14
#2016-06-10|1162.11
#2016-06-13|1155.95
#2016-06-14|1153.34
#2016-06-15|1154.94
#2016-06-16|1155.27
#2016-06-17|1156.82
#2016-06-20|1167.10
#2016-06-21|1167.56
#2016-06-22|1164.06
#2016-06-23|1180.15
#2016-06-24|1121.72
#2016-06-27|1085.70
#2016-06-28|1104.54
#2016-06-29|1132.44
#2016-06-30|1138.71
#2016-07-01|1144.96
#2016-07-04|1145.24
#2016-07-05|1138.38
#2016-07-06|1142.55
#2016-07-07|1146.95
#2016-07-08|1158.76
#2016-07-11|1170.89
#2016-07-12|1185.25
#2016-07-13|1180.12
#2016-07-14|1191.30
#2016-07-15|1183.63
#2016-07-18|1187.58
#2016-07-19|1188.99
#2016-07-20|1198.40
#2016-07-21|1194.80
#2016-07-22|1207.44
#2016-07-25|1206.75
#2016-07-26|1197.76
#2016-07-27|1187.42
#2016-07-28|1194.67
#2016-07-29|1189.16
#2016-08-01|1188.27
#2016-08-02|1168.35
#2016-08-03|1170.33
#2016-08-04|1174.00
#2016-08-05|1188.68
#2016-08-08|1186.72
#2016-08-09|1181.85
#2016-08-10|1183.32
#2016-08-11|1191.12
#2016-08-12|1190.52
#2016-08-15|1191.06
#2016-08-16|1189.59
#2016-08-17|1192.82
#2016-08-18|1193.92
#2016-08-19|1182.57
#2016-08-22|1186.14
#2016-08-23|1190.40
#2016-08-24|1185.27
#2016-08-25|1188.56
#2016-08-26|1183.83
#2016-08-29|1187.60
#2016-08-30|1187.24
#2016-08-31|1186.34
#2016-09-01|1193.99
#2016-09-02|1192.60
#2016-09-05|1192.78
#2016-09-06|1196.69
#2016-09-07|1207.89
#2016-09-08|1201.54
#2016-09-09|1176.74
#2016-09-12|1193.44
#2016-09-13|1179.34
#2016-09-14|1180.65
#2016-09-15|1189.67
#2016-09-16|1181.26
#2016-09-19|1176.26
#2016-09-20|1181.69
#2016-09-21|1188.25
#2016-09-22|1198.42
#2016-09-23|1198.76
#2016-09-26|1185.71
#2016-09-27|1197.33
#2016-09-28|1195.49
#2016-09-29|1192.12
#2016-09-30|1200.92
#2016-10-03|1206.05
#2016-10-04|1202.93
#2016-10-05|1202.31
#2016-10-06|1200.29
#2016-10-07|1192.89
#2016-10-10|1202.86
#2016-10-11|1191.25
#2016-10-12|1194.03
#2016-10-13|1196.76
#2016-10-14|1192.42
#2016-10-17|1184.07
#2016-10-18|1189.00
#2016-10-19|1203.11
#2016-10-20|1202.61
#2016-10-21|1207.31
#2016-10-24|1210.22
#2016-10-25|1202.30
#2016-10-26|1190.71
#2016-10-27|1188.56
#2016-10-28|1198.43
#2016-10-31|1205.56
#2016-11-01|1199.48
#2016-11-02|1194.22
#2016-11-03|1188.79
#2016-11-04|1194.80
#2016-11-07|1223.32
#2016-11-08|1242.50
#2016-11-09|1245.39
#2016-11-10|1242.45
#2016-11-11|1243.88
#2016-11-14|1257.58
#2016-11-15|1268.72
#2016-11-16|1271.33
#2016-11-17|1285.26
#2016-11-18|1289.82
#2016-11-21|1296.25
#2016-11-22|1307.55
#2016-11-23|1311.46
#2016-11-24|1311.34
#2016-11-25|1315.58
#2016-11-28|1309.80
#2016-11-29|1313.05
#2016-11-30|1302.35
#2016-12-01|1297.24
#2016-12-02|1294.28
#2016-12-05|1304.11
#2016-12-06|1315.16
#2016-12-07|1338.17
#2016-12-08|1331.21
#2016-12-09|1341.71
#2016-12-12|1328.02
#2016-12-13|1334.55
#2016-12-14|1329.76
#2016-12-15|1327.32
#2016-12-16|1326.03
#2016-12-19|1324.72
#2016-12-20|1333.67
#2016-12-21|1333.44
#2016-12-22|1321.34
#2016-12-23|1321.66
#2016-12-26|1321.66
#2016-12-27|1322.13
#2016-12-28|1310.77
#2016-12-29|1310.19
#2016-12-30|1300.83
#2017-01-02|1300.83
#2017-01-03|1298.72
#2017-01-04|1311.91
#2017-01-05|1312.32
#2017-01-06|1318.75
#2017-01-09|1323.11
#2017-01-10|1334.38
#2017-01-11|1338.77
#2017-01-12|1334.44
#2017-01-13|1335.18
#2017-01-16|1335.20
#2017-01-17|1331.52
#2017-01-18|1336.50
#2017-01-19|1330.41
#2017-01-20|1336.28
#2017-01-23|1329.82
#2017-01-24|1339.30
#2017-01-25|1350.62
#2017-01-26|1360.29
#2017-01-27|1352.19
#2017-01-30|1340.69
#2017-01-31|1330.73
#2017-02-01|1324.76
#2017-02-02|1328.79
#2017-02-03|1338.59
#2017-02-06|1343.95
#2017-02-07|1342.33
#2017-02-08|1345.55
#2017-02-09|1359.30
#2017-02-10|1366.74
#2017-02-13|1372.49
#2017-02-14|1371.67
#2017-02-15|1385.95
#2017-02-16|1377.16
#2017-02-17|1379.73
#2017-02-20|1379.76
#2017-02-21|1383.80
#2017-02-22|1380.50
#2017-02-23|1374.38
#2017-02-24|1376.57
#2017-02-27|1374.99
#2017-02-28|1382.30
#2017-03-01|1398.37
#2017-03-02|1386.09
#2017-03-03|1389.29
#2017-03-06|1379.48
#2017-03-07|1371.84
#2017-03-08|1373.86
#2017-03-09|1369.86
#2017-03-10|1375.08
#2017-03-13|1373.74
#2017-03-14|1364.00
#2017-03-15|1374.67
#2017-03-16|1377.78
#2017-03-17|1382.41
#2017-03-20|1382.21
#2017-03-21|1367.88
#2017-03-22|1377.07
#2017-03-23|1378.94
#2017-03-24|1383.89
#2017-03-27|1390.63
#2017-03-28|1404.60
#2017-03-29|1401.27
#2017-03-30|1407.79
#2017-03-31|1405.28
#2017-04-03|1404.89
#2017-04-04|1396.75
#2017-04-05|1398.18
#2017-04-06|1405.06
#2017-04-07|1401.90
#2017-04-10|1403.02
#2017-04-11|1407.66
#2017-04-12|1404.44
#2017-04-13|1395.28
#2017-04-14|1395.28
#2017-04-17|1409.52
#2017-04-18|1409.96
#2017-04-19|1417.56
#2017-04-20|1431.92
#2017-04-21|1431.17
#2017-04-24|1449.35
#2017-04-25|1468.05
#2017-04-26|1476.40
#2017-04-27|1474.07
#2017-04-28|1465.88
#2017-05-01|1475.45
#2017-05-02|1493.27
#2017-05-03|1497.16
#2017-05-04|1502.32
#2017-05-05|1506.29
#2017-05-08|1499.70
#2017-05-09|1517.12
#2017-05-10|1509.59
#2017-05-11|1501.82
#2017-05-12|1498.95
#2017-05-15|1507.71
#2017-05-16|1511.91
#2017-05-17|1485.84
#2017-05-18|1491.32
#2017-05-19|1507.05
#2017-05-22|1518.29
#2017-05-23|1518.20
#2017-05-24|1529.13
#2017-05-25|1545.22
#2017-05-26|1549.36
#2017-05-29|1549.53
#2017-05-30|1543.85
#2017-05-31|1553.24
#2017-06-01|1574.75
#2017-06-02|1586.37
#2017-06-05|1580.20
#2017-06-06|1572.48
#2017-06-07|1576.95
#2017-06-08|1571.58
#2017-06-09|1554.05
#2017-06-12|1538.69
#2017-06-13|1549.71
#2017-06-14|1552.32
#2017-06-15|1549.64
#2017-06-16|1552.26
#2017-06-19|1573.42
#2017-06-20|1559.33
#2017-06-21|1565.15
#2017-06-22|1566.62
#2017-06-23|1571.73
#2017-06-26|1569.47
#2017-06-27|1554.01
#2017-06-28|1566.95
#2017-06-29|1551.41
#2017-06-30|1551.59
#2017-07-03|1545.45
#2017-07-04|1545.29
#2017-07-05|1552.93
#2017-07-06|1541.73
#2017-07-07|1564.22
#2017-07-10|1560.23
#2017-07-11|1556.29
#2017-07-12|1572.39
#2017-07-13|1566.77
#2017-07-14|1567.80
#2017-07-17|1567.06
#2017-07-18|1565.94
#2017-07-19|1566.27
#2017-07-20|1565.45
#2017-07-21|1562.31
#2017-07-24|1556.23
#2017-07-25|1570.23
#2017-07-26|1562.19
#2017-07-27|1558.60
#2017-07-28|1537.85
#2017-07-31|1533.60
#2017-08-01|1537.93
#2017-08-02|1541.02
#2017-08-03|1540.49
#2017-08-04|1544.10
#2017-08-07|1546.22
#2017-08-08|1536.71
#2017-08-09|1517.83
#2017-08-10|1501.53
#2017-08-11|1506.25
#2017-08-14|1516.16
#2017-08-15|1518.84
#2017-08-16|1523.33
#2017-08-17|1493.86
#2017-08-18|1490.82
#2017-08-21|1497.88
#2017-08-22|1512.28
#2017-08-23|1498.27
#2017-08-24|1493.69
#2017-08-25|1500.90
#2017-08-28|1499.64
#2017-08-29|1496.88
#2017-08-30|1505.99
#2017-08-31|1521.79
#2017-09-01|1524.78
#2017-09-04|1524.69
#2017-09-05|1509.97
#2017-09-06|1507.32
#2017-09-07|1505.00
#2017-09-08|1506.00
#2017-09-11|1531.47
#2017-09-12|1524.82
#2017-09-13|1533.27
#2017-09-14|1527.43
#2017-09-15|1521.10
#2017-09-18|1519.22
#2017-09-19|1522.29
#2017-09-20|1533.75
#2017-09-21|1533.38
#2017-09-22|1535.76
#2017-09-25|1520.35
#2017-09-26|1519.45
#2017-09-27|1520.62
#2017-09-28|1527.48
#2017-09-29|1527.49
#2017-10-02|1531.21
#2017-10-03|1544.15
#2017-10-04|1549.47
#2017-10-05|1562.38
#2017-10-06|1569.36
#2017-10-09|1570.54
#2017-10-10|1578.50
#2017-10-11|1586.83
#2017-10-12|1586.04
#2017-10-13|1594.42
#2017-10-16|1591.27
#2017-10-17|1590.48
#2017-10-18|1592.25
#2017-10-19|1583.91
#2017-10-20|1585.99
#2017-10-23|1573.53
#2017-10-24|1579.20
#2017-10-25|1563.30
#2017-10-26|1567.07
#2017-10-27|1556.34
#2017-10-30|1551.58
#2017-10-31|1560.59
#2017-11-01|1557.28
#2017-11-02|1564.17
#2017-11-03|1574.51
#2017-11-06|1583.14
#2017-11-07|1557.27
#2017-11-08|1560.75
#2017-11-09|1551.23
#2017-11-10|1547.11
#2017-11-13|1552.00
#2017-11-14|1555.91
#2017-11-15|1554.45
#2017-11-16|1567.23
#2017-11-17|1567.20
#2017-11-20|1568.41
#2017-11-21|1581.93
#2017-11-22|1580.09
#2017-11-23|1580.05
#2017-11-24|1579.78
#2017-11-27|1574.38
#2017-11-28|1588.56
#2017-11-29|1594.73
#2017-11-30|1609.41
#2017-12-01|1606.04
#2017-12-04|1613.71
#2017-12-05|1613.66
#2017-12-06|1608.39
#2017-12-07|1615.49
#2017-12-08|1620.12
#2017-12-11|1622.95
#2017-12-12|1616.21
#2017-12-13|1619.66
#2017-12-14|1621.81
#2017-12-15|1629.41
#2017-12-18|1642.20
#2017-12-19|1644.15
#2017-12-20|1639.17
#2017-12-21|1640.09
#2017-12-22|1636.25
#2017-12-25|1636.25
#2017-12-26|1632.40
#2017-12-27|1640.29
#2017-12-28|1644.22
#2017-12-29|1631.48
#2018-01-01|1631.48
#2018-01-02|1643.58
#2018-01-03|1653.17
#2018-01-04|1653.51
#2018-01-05|1656.76
#2018-01-08|1656.13
#2018-01-09|1660.23
#2018-01-10|1668.69
#2018-01-11|1692.52
#2018-01-12|1710.66
#2018-01-15|1710.72
#2018-01-16|1707.16
#2018-01-17|1720.40
#2018-01-18|1716.06
#2018-01-19|1726.98
#2018-01-22|1736.12
#2018-01-23|1745.90
#2018-01-24|1728.47
#2018-01-25|1717.16
#2018-01-26|1717.72
#2018-01-29|1709.99
#2018-01-30|1695.28
#2018-01-31|1692.34
#2018-02-01|1690.91
#2018-02-02|1654.12
#2018-02-05|1607.15
#2018-02-06|1628.64
#2018-02-07|1633.48
#2018-02-08|1572.52
#2018-02-09|1572.36
#2018-02-12|1597.02
#2018-02-13|1601.11
#2018-02-14|1616.69
#2018-02-15|1632.30
#2018-02-16|1627.03
#2018-02-19|1626.92
#2018-02-20|1624.92
#2018-02-21|1631.87
#2018-02-22|1626.15
#2018-02-23|1649.23
#2018-02-26|1659.14
#2018-02-27|1635.59
#2018-02-28|1644.07
#2018-03-01|1622.61
#2018-03-02|1616.05
#2018-03-05|1624.47
#2018-03-06|1634.75
#2018-03-07|1641.14
#2018-03-08|1662.29
#2018-03-09|1690.33
#2018-03-12|1696.16
#2018-03-13|1687.18
#2018-03-14|1684.69
#2018-03-15|1691.24
#2018-03-16|1694.32
#2018-03-19|1676.65
#2018-03-20|1684.67
#2018-03-21|1672.87
#2018-03-22|1641.98
#2018-03-23|1613.03
#2018-03-26|1648.12
#2018-03-27|1631.14
#2018-03-28|1625.78
#2018-03-29|1639.49
#2018-03-30|1639.49
#2018-04-02|1602.65
#2018-04-03|1627.03
#2018-04-04|1642.35
#2018-04-05|1655.70
#2018-04-06|1620.45
#2018-04-09|1620.96
#2018-04-10|1626.65
#2018-04-11|1624.53
#2018-04-12|1634.85
#2018-04-13|1627.53
#2018-04-16|1643.31
#2018-04-17|1660.31
#2018-04-18|1673.45
#2018-04-19|1661.82
#2018-04-20|1656.23
#2018-04-23|1657.98
#2018-04-24|1637.97
#2018-04-25|1634.82
#2018-04-26|1645.23
#2018-04-27|1645.25
#2018-04-30|1653.63
#2018-05-01|1657.56
#2018-05-02|1626.67
#2018-05-03|1623.40
#2018-05-04|1648.07
#2018-05-07|1646.64
#2018-05-08|1648.92
#2018-05-09|1650.92
#2018-05-10|1652.56
#2018-05-11|1651.48
#2018-05-14|1646.82
#2018-05-15|1642.95
#2018-05-16|1656.59
#2018-05-17|1649.52
#2018-05-18|1644.33
#2018-05-21|1654.44
#2018-05-22|1644.29
#2018-05-23|1648.20
#2018-05-24|1656.67
#2018-05-25|1667.88
#2018-05-28|1667.55
#2018-05-29|1643.14
#2018-05-30|1657.83
#2018-05-31|1647.32
#2018-06-01|1658.48
#2018-06-04|1664.69
#2018-06-05|1653.11
#2018-06-06|1675.72
#2018-06-07|1679.91
#2018-06-08|1676.39
#2018-06-11|1680.13
#2018-06-12|1686.98
#2018-06-13|1679.53
#2018-06-14|1691.63
#2018-06-15|1695.92
#2018-06-18|1698.49
#2018-06-19|1682.86
#2018-06-20|1664.25
#2018-06-21|1651.04
#2018-06-22|1657.07
#2018-06-25|1611.54
#2018-06-26|1615.67
#2018-06-27|1585.36
#2018-06-28|1580.39
#2018-06-29|1586.78
#2018-07-02|1585.53
#2018-07-03|1580.41
#2018-07-04|1580.35
#2018-07-05|1588.70
#2018-07-06|1604.85
#2018-07-09|1619.79
#2018-07-10|1621.56
#2018-07-11|1607.59
#2018-07-12|1618.19
#2018-07-13|1620.92
#2018-07-16|1617.68
#2018-07-17|1625.85
#2018-07-18|1637.52
#2018-07-19|1633.12
#2018-07-20|1625.40
#2018-07-23|1625.60
#2018-07-24|1614.41
#2018-07-25|1625.64
#2018-07-26|1630.92
#2018-07-27|1636.38
#2018-07-30|1622.16
#2018-07-31|1630.23
#2018-08-01|1613.00
#2018-08-02|1614.10
#2018-08-03|1617.94
#2018-08-06|1627.86
#2018-08-07|1625.27
#2018-08-08|1624.71
#2018-08-09|1619.85
#2018-08-10|1608.10
#2018-08-13|1598.74
#2018-08-14|1611.84
#2018-08-15|1610.66
#2018-08-16|1616.89
#2018-08-17|1622.40
#2018-08-20|1636.85
#2018-08-21|1645.64
#2018-08-22|1637.32
#2018-08-23|1628.35
#2018-08-24|1634.81
#2018-08-27|1645.71
#2018-08-28|1653.57
#2018-08-29|1664.56
#2018-08-30|1656.97
#2018-08-31|1661.01
#2018-09-03|1660.90
#2018-09-04|1654.94
#2018-09-05|1642.36
#2018-09-06|1641.04
#2018-09-07|1648.90
#2018-09-10|1653.81
#2018-09-11|1651.44
#2018-09-12|1652.30
#2018-09-13|1656.44
#2018-09-14|1661.49
#2018-09-17|1650.47
#2018-09-18|1660.84
#2018-09-19|1670.19
#2018-09-20|1682.62
#2018-09-21|1696.01
#2018-09-24|1677.77
#2018-09-25|1682.26
#2018-09-26|1686.08
#2018-09-27|1688.48
#2018-09-28|1686.32
#2018-10-01|1665.54
#2018-10-02|1648.26
#2018-10-03|1648.05
#2018-10-04|1634.83
#2018-10-05|1621.55
#2018-10-08|1621.95
#2018-10-09|1619.52
#2018-10-10|1574.33
#2018-10-11|1554.21
#2018-10-12|1576.26
#2018-10-15|1575.81
#2018-10-16|1603.68
#2018-10-17|1617.25
#2018-10-18|1592.40
#2018-10-19|1583.64
#2018-10-22|1583.03
#2018-10-23|1590.59
#2018-10-24|1541.45
#2018-10-25|1565.84
#2018-10-26|1546.61
#2018-10-29|1538.62
#2018-10-30|1571.52
#2018-10-31|1590.36
#2018-11-01|1617.02
#2018-11-02|1631.89
#2018-11-05|1635.26
#2018-11-06|1650.62
#2018-11-07|1682.58
#2018-11-08|1680.07
#2018-11-09|1669.07
#2018-11-12|1650.36
#2018-11-13|1655.49
#2018-11-14|1652.14
#2018-11-15|1660.21
#2018-11-16|1665.28
#2018-11-19|1638.06
#2018-11-20|1620.70
#2018-11-21|1634.60
#2018-11-22|1634.87
#2018-11-23|1638.18
#2018-11-26|1659.44
#2018-11-27|1668.08
#2018-11-28|1700.33
#2018-11-29|1697.57
#2018-11-30|1700.88
#2018-12-03|1711.89
#2018-12-04|1665.13
#2018-12-05|1665.62
#2018-12-06|1677.08
#2018-12-07|1627.03
#2018-12-10|1628.77
#2018-12-11|1622.85
#2018-12-12|1633.70
#2018-12-13|1629.28
#2018-12-14|1610.48
#2018-12-17|1581.63
#2018-12-18|1589.19
#2018-12-19|1562.65
#2018-12-20|1517.08
#2018-12-21|1488.27
#2018-12-24|1458.55
#2018-12-25|1458.55
#2018-12-26|1519.13
#2018-12-27|1528.89
#2018-12-28|1530.56
#2018-12-31|1544.68
#2019-01-01|1544.68
#2019-01-02|1546.88
#2019-01-03|1498.57
#2019-01-04|1552.95
#2019-01-07|1568.79
#2019-01-08|1575.70
#2019-01-09|1580.03
#2019-01-10|1588.31
#2019-01-11|1587.69
#2019-01-14|1576.41
#2019-01-15|1587.43
#2019-01-16|1584.93
#2019-01-17|1602.11
#2019-01-18|1620.68
#2019-01-21|1620.85
#2019-01-22|1605.86
#2019-01-23|1618.53
#2019-01-24|1633.09
#2019-01-25|1641.92
#2019-01-28|1645.16
#2019-01-29|1643.09
#2019-01-30|1665.79
#2019-01-31|1663.12
#2019-02-01|1666.76
#2019-02-04|1675.35
#2019-02-05|1690.03
#2019-02-06|1691.64
#2019-02-07|1681.64
#2019-02-08|1680.16
#2019-02-11|1684.29
#2019-02-12|1684.17
#2019-02-13|1699.92
#2019-02-14|1696.58
#2019-02-15|1712.84
#2019-02-18|1713.02
#2019-02-19|1716.67
#2019-02-20|1720.24
#2019-02-21|1721.96
#2019-02-22|1728.19
#2019-02-25|1718.58
#2019-02-26|1721.33
#2019-02-27|1711.89
#2019-02-28|1694.40
#2019-03-01|1698.69
#2019-03-04|1681.05
#2019-03-05|1691.62
#2019-03-06|1688.57
#2019-03-07|1669.76
#2019-03-08|1662.99
#2019-03-11|1671.00
#2019-03-12|1669.62
#2019-03-13|1678.05
#2019-03-14|1680.93
#2019-03-15|1691.54
#2019-03-18|1694.24
#2019-03-19|1695.54
#2019-03-20|1689.42
#2019-03-21|1708.85
#2019-03-22|1689.12
#2019-03-25|1687.37
#2019-03-26|1691.22
#2019-03-27|1688.06
#2019-03-28|1700.96
#2019-03-29|1714.88
#2019-04-01|1727.76
#2019-04-02|1738.75
#2019-04-03|1750.44
#2019-04-04|1754.66
#2019-04-05|1763.25
#2019-04-08|1763.41
#2019-04-09|1752.23
#2019-04-10|1761.90
#2019-04-11|1770.87
#2019-04-12|1787.48
#2019-04-15|1782.72
#2019-04-16|1788.71
#2019-04-17|1785.99
#2019-04-18|1794.65
#2019-04-19|1794.65
#2019-04-22|1784.16
#2019-04-23|1800.30
#2019-04-24|1804.92
#2019-04-25|1801.87
#2019-04-26|1810.55
#2019-04-29|1812.15
#2019-04-30|1810.98
#2019-05-01|1806.15
#2019-05-02|1802.95
#2019-05-03|1824.79
#2019-05-06|1817.29
#2019-05-07|1795.58
#2019-05-08|1793.08
#2019-05-09|1790.95
#2019-05-10|1803.19
#2019-05-13|1760.57
#2019-05-14|1775.32
#2019-05-15|1783.06
#2019-05-16|1795.95
#2019-05-17|1781.90
#2019-05-20|1762.17
#2019-05-21|1778.58
#2019-05-22|1766.01
#2019-05-23|1743.15
#2019-05-24|1738.92
#2019-05-27|1739.41
#2019-05-28|1727.65
#2019-05-29|1719.05
#2019-05-30|1728.03
#2019-05-31|1716.91
#2019-06-03|1713.89
#2019-06-04|1760.37
#2019-06-05|1769.84
#2019-06-06|1780.03
#2019-06-07|1804.25
#2019-06-10|1801.63
#2019-06-11|1812.14
#2019-06-12|1817.39
#2019-06-13|1826.27
#2019-06-14|1828.18
#2019-06-17|1817.50
#2019-06-18|1832.90
#2019-06-19|1843.93
#2019-06-20|1843.90
#2019-06-21|1833.55
#2019-06-24|1829.63
#2019-06-25|1821.49
#2019-06-26|1817.37
#2019-06-27|1836.30
#2019-06-28|1850.53
#2019-07-01|1858.52
#2019-07-02|1872.19
#2019-07-03|1891.35
#2019-07-04|1892.10
#2019-07-05|1889.09
#2019-07-08|1880.14
#2019-07-09|1876.97
#2019-07-10|1881.59
#2019-07-11|1887.59
#2019-07-12|1899.72
#2019-07-15|1906.38
#2019-07-16|1912.71
#2019-07-17|1898.59
#2019-07-18|1908.79
#2019-07-19|1889.50
#2019-07-22|1893.09
#2019-07-23|1908.96
#2019-07-24|1919.11
#2019-07-25|1914.92
#2019-07-26|1948.43
#2019-07-29|1939.85
#2019-07-30|1926.61
#2019-07-31|1903.53
#2019-08-01|1894.36
#2019-08-02|1888.93
#2019-08-05|1839.97
#2019-08-06|1857.88
#2019-08-07|1870.27
#2019-08-08|1904.94
#2019-08-09|1904.40
#2019-08-12|1873.99
#2019-08-13|1894.45
#2019-08-14|1847.80
#2019-08-15|1852.00
#2019-08-16|1872.68
#2019-08-19|1891.73
#2019-08-20|1884.98
#2019-08-21|1894.92
#2019-08-22|1891.21
#2019-08-23|1848.78
#2019-08-26|1868.12
#2019-08-27|1860.80
#2019-08-28|1876.56
#2019-08-29|1896.22
#2019-08-30|1893.08
#2019-09-02|1892.94
#2019-09-03|1875.23
#2019-09-04|1888.31
#2019-09-05|1908.11
#2019-09-06|1909.79
#2019-09-09|1908.45
#2019-09-10|1890.19
#2019-09-11|1903.62
#2019-09-12|1913.32
#2019-09-13|1908.86
#2019-09-16|1890.55
#2019-09-17|1907.79
#2019-09-18|1905.58
#2019-09-19|1900.05
#2019-09-20|1883.16
#2019-09-23|1883.62
#2019-09-24|1869.59
#2019-09-25|1877.62
#2019-09-26|1863.46
#2019-09-27|1852.58
#2019-09-30|1866.76
#2019-10-01|1842.67
#2019-10-02|1811.59
#2019-10-03|1821.66
#2019-10-04|1838.09
#2019-10-07|1828.39
#2019-10-08|1811.24
#2019-10-09|1827.26
#2019-10-10|1833.02
#2019-10-11|1847.00
#2019-10-14|1841.44
#2019-10-15|1846.47
#2019-10-16|1848.81
#2019-10-17|1847.39
#2019-10-18|1850.05
#2019-10-21|1860.02
#2019-10-22|1827.73
#2019-10-23|1830.13
#2019-10-24|1835.28
#2019-10-25|1845.14
#2019-10-28|1844.34
#2019-10-29|1844.88
#2019-10-30|1848.11
#2019-10-31|1844.93
#2019-11-01|1836.73
#2019-11-04|1828.79
#2019-11-05|1844.24
#2019-11-06|1848.29
#2019-11-07|1820.91
#2019-11-08|1827.44
#2019-11-11|1826.29
#2019-11-12|1824.53
#2019-11-13|1826.35
#2019-11-14|1827.80
#2019-11-15|1831.14
#2019-11-18|1834.23
#2019-11-19|1834.75
#2019-11-20|1824.84
#2019-11-21|1815.95
#2019-11-22|1829.76
#2019-11-25|1845.79
#2019-11-26|1859.93
#2019-11-27|1876.53
#2019-11-28|1876.39
#2019-11-29|1868.71
#2019-12-02|1859.66
#2019-12-03|1842.65
#2019-12-04|1855.51
#2019-12-05|1856.14
#2019-12-06|1873.25
#2019-12-09|1865.80
#2019-12-10|1864.50
#2019-12-11|1873.61
#2019-12-12|1897.35
#2019-12-13|1902.77
#2019-12-16|1914.52
#2019-12-17|1913.17
#2019-12-18|1909.48
#2019-12-19|1920.79
#2019-12-20|1933.00
#2019-12-23|1933.22
#2019-12-24|1935.65
#2019-12-25|1935.65
#2019-12-26|1943.97
#2019-12-27|1943.33
#2019-12-30|1931.44
#2019-12-31|1933.18
#2020-01-01|1933.18
#2020-01-02|1958.30
#2020-01-03|1942.19
#2020-01-06|1934.97
#2020-01-07|1933.17
#2020-01-08|1947.86
#2020-01-09|1963.16
#2020-01-10|1955.22
#2020-01-13|1960.71
#2020-01-14|1968.52
#2020-01-15|1976.00
#2020-01-16|1993.00
#2020-01-17|2005.82
#2020-01-20|2006.03
#2020-01-21|1966.27
#2020-01-22|1965.57
#2020-01-23|1977.44
#2020-01-24|1945.82
#2020-01-27|1896.40
#2020-01-28|1914.85
#2020-01-29|1917.90
#2020-01-30|1915.35
#2020-01-31|1885.30
#2020-02-03|1894.72
#2020-02-04|1926.46
#2020-02-05|1939.60
#2020-02-06|1929.36
#2020-02-07|1905.97
#2020-02-10|1916.56
#2020-02-11|1938.69
#2020-02-12|1967.94
#2020-02-13|1961.67
#2020-02-14|1961.13
#2020-02-17|1961.23
#2020-02-18|1955.06
#2020-02-19|1963.74
#2020-02-20|1958.71
#2020-02-21|1936.22
#2020-02-24|1856.61
#2020-02-25|1787.69
#2020-02-26|1740.70
#2020-02-27|1678.48
#2020-02-28|1665.07
#2020-03-02|1697.90
#2020-03-03|1648.21
#2020-03-04|1693.09
#2020-03-05|1594.14
#2020-03-06|1585.61
#2020-03-09|1472.63
#2020-03-10|1551.89
#2020-03-11|1426.26
#2020-03-12|1265.67
#2020-03-13|1360.45
#2020-03-16|1165.96
#2020-03-17|1139.35
#2020-03-18|1014.45
#2020-03-19|1070.12
#2020-03-20|1073.04
#2020-03-23|1053.52
#2020-03-24|1216.05
#2020-03-25|1275.77
#2020-03-26|1311.07
#2020-03-27|1234.47
#2020-03-30|1238.28
#2020-03-31|1227.66
#2020-04-01|1145.14
#2020-04-02|1135.23
#2020-04-03|1105.53
#2020-04-06|1215.28
#2020-04-07|1242.06
#2020-04-08|1296.04
#2020-04-09|1340.40
#2020-04-10|1340.40
#2020-04-13|1299.00
#2020-04-14|1341.31
#2020-04-15|1308.30
#2020-04-16|1300.84
#2020-04-17|1363.56
#2020-04-20|1322.85
#2020-04-21|1286.22
#2020-04-22|1333.87
#2020-04-23|1330.93
#2020-04-24|1335.44
#2020-04-27|1374.58
#2020-04-28|1398.93
#2020-04-29|1446.19
#2020-04-30|1417.35
#2020-05-01|1360.25
#2020-05-04|1343.09
#2020-05-05|1330.35
#2020-05-06|1316.37
#2020-05-07|1357.05
#2020-05-08|1387.63
#2020-05-11|1361.39
#2020-05-12|1324.82
#2020-05-13|1284.99
#2020-05-14|1310.52
#2020-05-15|1316.26
#2020-05-18|1404.80
#2020-05-19|1401.94
#2020-05-20|1439.20
#2020-05-21|1441.15
#2020-05-22|1439.24
#2020-05-25|1439.99
#2020-05-26|1488.33
#2020-05-27|1513.63
#2020-05-28|1485.18
#2020-05-29|1474.65
#2020-06-01|1506.46
#2020-06-02|1512.10
#2020-06-03|1571.80
#2020-06-04|1596.40
#2020-06-05|1648.93
#2020-06-08|1704.65
#2020-06-09|1647.62
#2020-06-10|1590.30
#2020-06-11|1469.99
#2020-06-12|1522.46
#2020-06-15|1529.48
#2020-06-16|1546.66
#2020-06-17|1526.51
#2020-06-18|1520.24
#2020-06-19|1488.55
#2020-06-22|1489.16
#2020-06-23|1498.62
#2020-06-24|1443.97
#2020-06-25|1444.10
#2020-06-26|1400.88
#2020-06-29|1451.10
#2020-06-30|1451.84
#2020-07-01|1463.67
#2020-07-02|1461.29
#2020-07-03|1462.02
#2020-07-06|1494.30
#2020-07-07|1455.75
#2020-07-08|1464.61
#2020-07-09|1442.03
#2020-07-10|1469.65
#2020-07-13|1455.23
#2020-07-14|1468.97
#2020-07-15|1548.16
#2020-07-16|1518.65
#2020-07-17|1509.51
#2020-07-20|1497.48
#2020-07-21|1508.30
#2020-07-22|1525.67
#2020-07-23|1503.71
#2020-07-24|1501.72
#2020-07-27|1500.74
#2020-07-28|1485.75
#2020-07-29|1505.96
#2020-07-30|1493.39
#2020-07-31|1477.73
#2020-08-03|1473.19
#2020-08-04|1498.85
#2020-08-05|1511.66
#2020-08-06|1537.11
#2020-08-07|1543.25
#2020-08-10|1578.08
#2020-08-11|1599.45
#2020-08-12|1597.23
#2020-08-13|1597.10
#2020-08-14|1596.02
#2020-08-17|1591.07
#2020-08-18|1594.60
#2020-08-19|1586.63
#2020-08-20|1590.03
#2020-08-21|1598.39
#2020-08-24|1637.35
#2020-08-25|1652.07
#2020-08-26|1645.98
#2020-08-27|1670.23
#2020-08-28|1712.19
#2020-08-31|1682.98
#2020-09-01|1693.95
#2020-09-02|1724.60
#2020-09-03|1704.68
#2020-09-04|1703.71
#2020-09-07|1703.84
#2020-09-08|1698.50
#2020-09-09|1694.96
#2020-09-10|1685.16
#2020-09-11|1675.70
#2020-09-14|1705.99
#2020-09-15|1713.32
#2020-09-16|1728.44
#2020-09-17|1702.22
#2020-09-18|1668.65
#2020-09-21|1618.18
#2020-09-22|1636.07
#2020-09-23|1614.04
#2020-09-24|1608.86
#2020-09-25|1641.87
#2020-09-28|1675.75
#2020-09-29|1651.11
#2020-09-30|1661.23
#2020-10-01|1680.56
#2020-10-02|1692.69
#2020-10-05|1703.92
#2020-10-06|1686.45
#2020-10-07|1715.51
#2020-10-08|1723.28
#2020-10-09|1725.46
#2020-10-12|1735.32
#2020-10-13|1720.81
#2020-10-14|1710.82
#2020-10-15|1713.47
#2020-10-16|1706.02
#2020-10-19|1687.51
#2020-10-20|1703.13
#2020-10-21|1699.05
#2020-10-22|1737.03
#2020-10-23|1752.65
#2020-10-26|1699.91
#2020-10-27|1677.09
#2020-10-28|1613.99
#2020-10-29|1630.81
#2020-10-30|1613.01
#2020-11-02|1611.99
#2020-11-03|1650.33
#2020-11-04|1670.77
#2020-11-05|1714.74
#2020-11-06|1713.55
#2020-11-09|1825.57
#2020-11-10|1800.57
#2020-11-11|1799.42
#2020-11-12|1764.64
#2020-11-13|1805.09
#2020-11-16|1844.07
#2020-11-17|1840.06
#2020-11-18|1834.87
#2020-11-19|1842.24
#2020-11-20|1824.05
#2020-11-23|1849.08
#2020-11-24|1897.09
#2020-11-25|1887.99
#2020-11-26|1888.02
#2020-11-27|1891.05
#2020-11-30|1875.49
#2020-12-01|1883.55
#2020-12-02|1884.46
#2020-12-03|1911.22
#2020-12-04|1930.00
#2020-12-07|1918.70
#2020-12-08|1919.18
#2020-12-09|1905.11
#2020-12-10|1929.53
#2020-12-11|1899.26
#2020-12-14|1901.97
#2020-12-15|1936.58
#2020-12-16|1940.47
#2020-12-17|1951.72
#2020-12-18|1948.97
#2020-12-21|1931.64
#2020-12-22|1931.14
#2020-12-23|1952.42
#2020-12-24|1944.73
#2020-12-25|1944.73
#2020-12-28|1956.35
#2020-12-29|1955.10
#2020-12-30|1966.34
#2020-12-31|1973.72
#2021-01-01|1973.72
#2021-01-04|1908.50
#2021-01-05|1934.78
#2021-01-06|1955.57
#2021-01-07|1967.44
#2021-01-08|1995.04
#2021-01-11|1977.30
#2021-01-12|1972.01
#2021-01-13|1972.79
#2021-01-14|1977.49
#2021-01-15|1948.59
#2021-01-18|1948.62
#2021-01-19|1951.51
#2021-01-20|1983.20
#2021-01-21|1975.22
#2021-01-22|1956.52
#2021-01-25|1928.75
#2021-01-26|1924.18
#2021-01-27|1849.39
#2021-01-28|1893.66
#2021-01-29|1856.91
#2021-02-01|1878.56
#2021-02-02|1930.35
#2021-02-03|1933.32
#2021-02-04|1975.72
#2021-02-05|2004.55
#2021-02-08|2007.09
#2021-02-09|2006.43
#2021-02-10|2009.50
#2021-02-11|2004.12
#2021-02-12|2015.12
#2021-02-15|2015.30
#2021-02-16|2027.47
#2021-02-17|2020.17
#2021-02-18|2028.50
#2021-02-19|2051.77
#2021-02-22|2065.75
#2021-02-23|2082.90
#2021-02-24|2132.44
#2021-02-25|2064.37
#2021-02-26|2092.30
#2021-03-01|2110.36
#2021-03-02|2109.61
#2021-03-03|2090.74
#2021-03-04|2043.08
#2021-03-05|2055.95
#2021-03-08|2087.74
#2021-03-09|2100.07
#2021-03-10|2120.85
#2021-03-11|2135.62
#2021-03-12|2154.35
#2021-03-15|2203.36
#2021-03-16|2175.41
#2021-03-17|2211.30
#2021-03-18|2157.25
#2021-03-19|2154.16
#2021-03-22|2137.59
#2021-03-23|2092.81
#2021-03-24|2065.82
#2021-03-25|2109.10
#2021-03-26|2132.69
#2021-03-29|2112.33
#2021-03-30|2135.51
#2021-03-31|2128.42
#2021-04-01|2151.12
#2021-04-02|2151.12
#2021-04-05|2182.66
#2021-04-06|2215.93
#2021-04-07|2205.77
#2021-04-08|2211.50
#2021-04-09|2211.15
#2021-04-12|2194.67
#2021-04-13|2201.00
#2021-04-14|2199.08
#2021-04-15|2195.99
#2021-04-16|2208.01
#2021-04-19|2185.49
#2021-04-20|2141.66
#2021-04-21|2168.00
#2021-04-22|2158.30
#2021-04-23|2183.41
#2021-04-26|2187.63
#2021-04-27|2200.97
#2021-04-28|2192.79
#2021-04-29|2197.66
#2021-04-30|2197.24
#2021-05-03|2196.48
#2021-05-04|2162.27
#2021-05-05|2147.37
#2021-05-06|2122.49
#2021-05-07|2146.35
#2021-05-10|2129.10
#2021-05-11|2107.66
#2021-05-12|2039.81
#2021-05-13|2067.17
#2021-05-14|2126.11
#2021-05-17|2112.05
#2021-05-18|2114.95
#2021-05-19|2102.96
#2021-05-20|2122.03
#2021-05-21|2115.32
#2021-05-24|2147.81
#2021-05-25|2152.58
#2021-05-26|2177.80
#2021-05-27|2195.52
#2021-05-28|2190.61
#2021-05-31|2190.24
#2021-06-01|2192.16
#2021-06-02|2188.48
#2021-06-03|2151.59
#2021-06-04|2159.32
#2021-06-07|2164.76
#2021-06-08|2183.80
#2021-06-09|2164.83
#2021-06-10|2166.04
#2021-06-11|2179.44
#2021-06-14|2163.53
#2021-06-15|2151.26
#2021-06-16|2147.76
#2021-06-17|2131.13
#2021-06-18|2101.37
#2021-06-21|2137.02
#2021-06-22|2142.38
#2021-06-23|2140.63
#2021-06-24|2144.66
#2021-06-25|2153.09
#2021-06-28|2114.37
#2021-06-29|2104.98
#2021-06-30|2117.19
#2021-07-01|2135.20
#2021-07-02|2146.55
#2021-07-05|2147.31
#2021-07-06|2127.41
#2021-07-07|2112.18
#2021-07-08|2095.06
#2021-07-09|2129.83
#2021-07-12|2134.40
#2021-07-13|2110.54
#2021-07-14|2101.16
#2021-07-15|2087.41
#2021-07-16|2051.87
#2021-07-19|2001.47
#2021-07-20|2065.87
#2021-07-21|2125.72
#2021-07-22|2131.96
#2021-07-23|2147.41
#2021-07-26|2171.80
#2021-07-27|2170.97
#2021-07-28|2153.29
#2021-07-29|2159.55
#2021-07-30|2133.73
#2021-08-02|2119.71
#2021-08-03|2099.81
#2021-08-04|2074.49
#2021-08-05|2126.13
#2021-08-06|2119.50
#2021-08-09|2097.85
#2021-08-10|2106.54
#2021-08-11|2118.84
#2021-08-12|2111.69
#2021-08-13|2107.34
#2021-08-16|2094.67
#2021-08-17|2070.99
#2021-08-18|2059.66
#2021-08-19|2037.43
#2021-08-20|2050.54
#2021-08-23|2085.37
#2021-08-24|2126.59
#2021-08-25|2149.16
#2021-08-26|2127.56
#2021-08-27|2150.46
#2021-08-30|2127.26
#2021-08-31|2142.41
#2021-09-01|2140.46
#2021-09-02|2147.88
#2021-09-03|2131.42
#2021-09-06|2131.30
#2021-09-07|2137.13
#2021-09-08|2135.42
#2021-09-09|2156.35
#2021-09-10|2145.12
#2021-09-13|2158.85
#2021-09-14|2143.24
#2021-09-15|2137.07
#2021-09-16|2145.24
#2021-09-17|2136.89
#2021-09-20|2115.12
#2021-09-21|2110.32
#2021-09-22|2146.31
#2021-09-23|2188.30
#2021-09-24|2204.18
#2021-09-27|2211.43
#2021-09-28|2174.57
#2021-09-29|2158.88
#2021-09-30|2132.53
#2021-10-01|2199.67
#2021-10-04|2176.67
#2021-10-05|2177.03
#2021-10-06|2179.93
#2021-10-07|2193.67
#2021-10-08|2180.08
#2021-10-11|2169.31
#2021-10-12|2185.92
#2021-10-13|2168.58
#2021-10-14|2182.31
#2021-10-15|2178.09
#2021-10-18|2183.01
#2021-10-19|2169.11
#2021-10-20|2151.31
#2021-10-21|2166.52
#2021-10-22|2146.52
#2021-10-25|2147.24
#2021-10-26|2151.83
#2021-10-27|2151.31
#2021-10-28|2158.11
#2021-10-29|2136.42
#2021-11-01|2192.23
#2021-11-02|2174.83
#2021-11-03|2188.31
#2021-11-04|2186.20
#2021-11-05|2267.44
#2021-11-08|2252.01
#2021-11-09|2234.78
#2021-11-10|2203.57
#2021-11-11|2176.25
#2021-11-12|2180.73
#2021-11-15|2181.33
#2021-11-16|2170.81
#2021-11-17|2160.69
#2021-11-18|2150.48
#2021-11-19|2126.58
#2021-11-22|2116.86
#2021-11-23|2121.60
#2021-11-24|2126.68
#2021-11-25|2127.06
#2021-11-26|2035.10
#2021-11-29|2045.48
#2021-11-30|2002.77
#2021-12-01|1947.39
#2021-12-02|2024.82
#2021-12-03|1995.58
#2021-12-06|2076.21
#2021-12-07|2103.00
#2021-12-08|2133.63
#2021-12-09|2112.96
#2021-12-10|2114.40
#2021-12-13|2063.80
#2021-12-14|2048.99
#2021-12-15|2048.62
#2021-12-16|2028.18
#2021-12-17|2030.44
#2021-12-20|2023.46
#2021-12-21|2106.17
#2021-12-22|2129.86
#2021-12-23|2149.23
#2021-12-24|2149.04
#2021-12-27|2156.22
#2021-12-28|2153.70
#2021-12-29|2152.83
#2021-12-30|2154.44
#2021-12-31|2155.27
#2022-01-03|2170.70
#2022-01-04|2163.77
#2022-01-05|2111.91
#2022-01-06|2123.69
#2022-01-07|2124.66
#2022-01-10|2092.00
#2022-01-11|2109.18
#2022-01-12|2093.39
#2022-01-13|2086.92
#2022-01-14|2066.84
#2022-01-17|2067.06
#2022-01-18|2023.53
#2022-01-19|2001.43
#2022-01-20|1988.86
#2022-01-21|1967.55
#2022-01-24|1974.94
#2022-01-25|1960.02
#2022-01-26|1954.65
#2022-01-27|1921.32
#2022-01-28|1967.77
#2022-01-31|2020.18
#2022-02-01|2042.90
#2022-02-02|2028.31
#2022-02-03|2002.76
#2022-02-04|2011.96
#2022-02-07|2040.41
#2022-02-08|2081.32
#2022-02-09|2130.11
#2022-02-10|2117.44
#2022-02-11|2068.46
#2022-02-14|2064.84
#2022-02-15|2126.38
#2022-02-16|2139.86
#2022-02-17|2092.05
#2022-02-18|2074.51
#2022-02-21|2074.50
#2022-02-22|2042.61
#2022-02-23|1982.84
#2022-02-24|1989.62
#2022-02-25|2022.55
#2022-02-28|1988.66
#2022-03-01|1925.53
#2022-03-02|1968.20
#2022-03-03|1915.81
#2022-03-04|1862.11
#2022-03-07|1719.89
#2022-03-08|1754.58
#2022-03-09|1823.32
#2022-03-10|1835.20
#2022-03-11|1813.06
#2022-03-14|1784.05
#2022-03-15|1847.63
#2022-03-16|1931.13
#2022-03-17|1930.23
#2022-03-18|1960.45
#2022-03-21|1922.72
#2022-03-22|1947.31
#2022-03-23|1915.42
#2022-03-24|1960.71
#2022-03-25|1956.67
#2022-03-28|1969.40
#2022-03-29|2029.05
#2022-03-30|2012.94
#2022-03-31|2007.78
#2022-04-01|2010.06
#2022-04-04|2009.45
#2022-04-05|1976.81
#2022-04-06|1931.15
#2022-04-07|1925.74
#2022-04-08|1900.62
#2022-04-11|1895.59
#2022-04-12|1898.34
#2022-04-13|1965.55
#2022-04-14|1967.33
#2022-04-15|1967.33
#2022-04-18|1955.79
#2022-04-19|2005.77
#2022-04-20|2001.35
#2022-04-21|1974.48
#2022-04-22|1936.14
#2022-04-25|1958.24
#2022-04-26|1893.38
#2022-04-27|1908.52
#2022-04-28|1955.72
#2022-04-29|1899.63
#2022-05-02|1901.51
#2022-05-03|1866.64
#2022-05-04|1917.04
#2022-05-05|1856.98
#2022-05-06|1831.03
#2022-05-09|1729.60
#2022-05-10|1738.04
#2022-05-11|1708.96
#2022-05-12|1700.30
#2022-05-13|1761.76
#2022-05-16|1726.15
#2022-05-17|1760.18
#2022-05-18|1681.98
#2022-05-19|1694.51
#2022-05-20|1700.45
#2022-05-23|1711.78
#2022-05-24|1673.72
#2022-05-25|1713.42
#2022-05-26|1780.41
#2022-05-27|1822.75
#2022-05-30|1823.72
#2022-05-31|1821.41
#2022-06-01|1789.38
#2022-06-02|1836.23
#2022-06-03|1815.31
#2022-06-06|1827.65
#2022-06-07|1834.53
#2022-06-08|1814.40
#2022-06-09|1768.48
#2022-06-10|1693.18
#2022-06-13|1611.82
#2022-06-14|1603.33
#2022-06-15|1630.12
#2022-06-16|1548.42
#2022-06-17|1576.70
#2022-06-20|1577.04
#2022-06-21|1590.10
#2022-06-22|1584.56
#2022-06-23|1580.78
#2022-06-24|1654.76
#2022-06-27|1643.18
#2022-06-28|1612.20
#2022-06-29|1599.42
#2022-06-30|1580.64
#2022-07-01|1616.02
#2022-07-04|1616.59
#2022-07-05|1633.89
#2022-07-06|1609.23
#2022-07-07|1635.12
#2022-07-08|1624.28
#2022-07-11|1598.28
#2022-07-12|1609.84
#2022-07-13|1613.62
#2022-07-14|1597.36
#2022-07-15|1630.40
#2022-07-18|1643.05
#2022-07-19|1697.65
#2022-07-20|1716.80
#2022-07-21|1704.79
#2022-07-22|1688.23
#2022-07-25|1679.28
#2022-07-26|1665.02
#2022-07-27|1725.28
#2022-07-28|1746.02
#2022-07-29|1752.10
#2022-08-01|1753.15
#2022-08-02|1755.96
#2022-08-03|1784.78
#2022-08-04|1782.80
#2022-08-05|1770.05
#2022-08-08|1776.60
#2022-08-09|1768.21
#2022-08-10|1806.14
#2022-08-11|1811.28
#2022-08-12|1845.11
#2022-08-15|1856.75
#2022-08-16|1870.71
#2022-08-17|1848.56
#2022-08-18|1850.39
#2022-08-19|1810.95
#2022-08-22|1764.35
#2022-08-23|1766.85
#2022-08-24|1785.32
#2022-08-25|1810.63
#2022-08-26|1747.98
#2022-08-29|1741.22
#2022-08-30|1721.51
#2022-08-31|1717.81
#2022-09-01|1725.26
#2022-09-02|1713.28
#2022-09-05|1713.15
#2022-09-06|1712.05
#2022-09-07|1762.21
#2022-09-08|1782.41
#2022-09-09|1807.93
#2022-09-12|1826.17
#2022-09-13|1767.20
#2022-09-14|1805.23
#2022-09-15|1802.10
#2022-09-16|1765.54
#2022-09-19|1783.81
#2022-09-20|1769.40
#2022-09-21|1711.40
#2022-09-22|1644.96
#2022-09-23|1618.12
#2022-09-26|1610.03
#2022-09-27|1607.69
#2022-09-28|1647.27
#2022-09-29|1615.27
#2022-09-30|1581.90
#2022-10-03|1604.35
#2022-10-04|1673.80
#2022-10-05|1676.03
#2022-10-06|1654.96
#2022-10-07|1626.26
#2022-10-10|1615.56
#2022-10-11|1602.57
#2022-10-12|1626.31
#2022-10-13|1662.53
#2022-10-14|1635.31
#2022-10-17|1678.15
#2022-10-18|1702.96
#2022-10-19|1694.85
#2022-10-20|1687.31
#2022-10-21|1725.69
#2022-10-24|1711.42
#2022-10-25|1738.29
#2022-10-26|1730.38
#2022-10-27|1743.06
#2022-10-28|1788.82
#2022-10-31|1779.67
#2022-11-01|1785.08
#2022-11-02|1726.48
#2022-11-03|1726.59
#2022-11-04|1765.36
#2022-11-07|1759.78
#2022-11-08|1779.96
#2022-11-09|1765.96
#2022-11-10|1837.10
#2022-11-11|1860.62
#2022-11-14|1846.51
#2022-11-15|1856.85
#2022-11-16|1852.89
#2022-11-17|1836.42
#2022-11-18|1842.63
#2022-11-21|1835.02
#2022-11-22|1847.30
#2022-11-23|1854.21
#2022-11-24|1854.26
#2022-11-25|1864.37
#2022-11-28|1843.83
#2022-11-29|1855.61
#2022-11-30|1902.86
#2022-12-01|1905.56
#2022-12-02|1909.18
#2022-12-05|1888.18
#2022-12-06|1865.46
#2022-12-07|1837.51
#2022-12-08|1865.03
#2022-12-09|1854.59
#2022-12-12|1885.38
#2022-12-13|1870.53
#2022-12-14|1862.74
#2022-12-15|1826.64
#2022-12-16|1799.52
#2022-12-19|1774.58
#2022-12-20|1781.62
#2022-12-21|1789.24
#2022-12-22|1763.74
#2022-12-23|1776.87
#2022-12-26|1776.87
#2022-12-27|1772.82
#2022-12-28|1746.43
#2022-12-29|1774.01
#2022-12-30|1769.33
#2023-01-02|1769.33
#2023-01-03|1769.70
#2023-01-04|1815.08
#2023-01-05|1812.74
#2023-01-06|1854.31
#2023-01-09|1857.47
#2023-01-10|1876.87
#2023-01-11|1896.54
#2023-01-12|1914.03
#2023-01-13|1936.14
#2023-01-16|1936.36
#2023-01-17|1948.69
#2023-01-18|1913.36
#2023-01-19|1903.36
#2023-01-20|1938.99
#2023-01-23|1961.39
#2023-01-24|1963.19
#2023-01-25|1974.40
#2023-01-26|1996.91
#2023-01-27|2002.72
#2023-01-30|1979.07
#2023-01-31|1993.42
#2023-02-01|2008.70
#2023-02-02|2016.13
#2023-02-03|2000.74
#2023-02-06|2006.40
#2023-02-07|2023.52
#2023-02-08|1996.01
#2023-02-09|1988.19
#2023-02-10|1963.40
#2023-02-13|2000.56
#2023-02-14|2019.07
#2023-02-15|2045.01
#2023-02-16|2022.50
#2023-02-17|2014.63
#2023-02-20|2014.73
#2023-02-21|1983.31
#2023-02-22|1982.82
#2023-02-23|1971.85
#2023-02-24|1945.24
#2023-02-27|1960.56
#2023-02-28|1962.40
#2023-03-01|1961.96
#2023-03-02|1986.23
#2023-03-03|2009.86
#2023-03-06|2013.53
#2023-03-07|1993.71
#2023-03-08|1989.61
#2023-03-09|1937.93
#2023-03-10|1916.40
#2023-03-13|1893.33
#2023-03-14|1906.26
#2023-03-15|1879.27
#2023-03-16|1912.66
#2023-03-17|1887.81
#2023-03-20|1910.22
#2023-03-21|1939.16
#2023-03-22|1909.00
#2023-03-23|1901.04
#2023-03-24|1890.69
#2023-03-27|1903.26
#2023-03-28|1916.68
#2023-03-29|1944.24
#2023-03-30|1961.36
#2023-03-31|1995.73
#2023-04-03|1995.75
#2023-04-04|1982.77
#2023-04-05|1968.63
#2023-04-06|1964.63
#2023-04-07|1964.63
#2023-04-10|1971.71
#2023-04-11|1986.15
#2023-04-12|1966.00
#2023-04-13|1997.97
#2023-04-14|2004.56
#2023-04-17|2020.92
#2023-04-18|2037.82
#2023-04-19|2040.94
#2023-04-20|2032.26
#2023-04-21|2042.81
#2023-04-24|2045.37
#2023-04-25|2019.51
#2023-04-26|2017.77
#2023-04-27|2045.64
#2023-04-28|2077.49
#2023-05-01|2091.60
#2023-05-02|2097.03
#2023-05-03|2050.69
#2023-05-04|2030.51
#2023-05-05|2057.50
#2023-05-08|2073.46
#2023-05-09|2076.05
#2023-05-10|2058.08
#2023-05-11|2044.71
#2023-05-12|2036.08
#2023-05-15|2048.61
#2023-05-16|2035.52
#2023-05-17|2063.05
#2023-05-18|2093.43
#2023-05-19|2078.37
#2023-05-22|2052.81
#2023-05-23|2010.24
#2023-05-24|2000.27
#2023-05-25|2002.59
#2023-05-26|2007.44
#2023-05-29|2007.00
#2023-05-30|1992.03
#2023-05-31|1990.35
#2023-06-01|2012.95
#2023-06-02|2060.27
#2023-06-05|2060.73
#2023-06-06|2068.88
#2023-06-07|2053.77
#2023-06-08|2064.21
#2023-06-09|2062.05
#2023-06-12|2090.95
#2023-06-13|2106.34
#2023-06-14|2110.56
#2023-06-15|2126.32
#2023-06-16|2121.75
#2023-06-19|2121.25
#2023-06-20|2113.01
#2023-06-21|2122.57
#2023-06-22|2116.48
#2023-06-23|2085.03
#2023-06-26|2081.01
#2023-06-27|2125.63
#2023-06-28|2131.75
#2023-06-29|2141.12
#2023-06-30|2172.98
#2023-07-03|2174.04
#2023-07-04|2173.79
#2023-07-05|2163.10
#2023-07-06|2134.21
#2023-07-07|2144.62
#2023-07-10|2187.40
#2023-07-11|2201.00
#2023-07-12|2205.85
#2023-07-13|2214.27
#2023-07-14|2206.77
#2023-07-17|2221.74
#2023-07-18|2238.63
#2023-07-19|2233.52
#2023-07-20|2227.24
#2023-07-21|2240.45
#2023-07-24|2227.84
#2023-07-25|2222.90
#2023-07-26|2225.38
#2023-07-27|2211.74
#2023-07-28|2226.51
#2023-07-31|2231.79
#2023-08-01|2208.60
#2023-08-02|2186.53
#2023-08-03|2163.10
#2023-08-04|2170.22
#2023-08-07|2209.99
#2023-08-08|2201.82
#2023-08-09|2183.37
#2023-08-10|2191.65
#2023-08-11|2181.44
#2023-08-14|2183.61
#2023-08-15|2160.17
#2023-08-16|2144.01
#2023-08-17|2106.97
#2023-08-18|2099.94
#2023-08-21|2092.44
#2023-08-22|2101.00
#2023-08-23|2111.96
#2023-08-24|2088.42
#2023-08-25|2097.17
#2023-08-28|2110.00
#2023-08-29|2136.75
#2023-08-30|2140.69
#2023-08-31|2126.76
#2023-09-01|2135.22
#2023-09-04|2135.17
#2023-09-05|2122.96
#2023-09-06|2111.16
#2023-09-07|2105.22
#2023-09-08|2119.25
#2023-09-11|2124.52
#2023-09-12|2126.38
#2023-09-13|2111.26
#2023-09-14|2138.60
#2023-09-15|2111.44
#2023-09-18|2104.97
#2023-09-19|2091.63
#2023-09-20|2079.04
#2023-09-21|2031.02
#2023-09-22|2027.71
#2023-09-25|2019.70
#2023-09-26|2002.66
#2023-09-27|1999.91
#2023-09-28|2024.06
#2023-09-29|2012.57
#2023-10-02|1998.12
#2023-10-03|1949.69
#2023-10-04|1972.50
#2023-10-05|1963.37
#2023-10-06|1964.21
#2023-10-09|1957.02
#2023-10-10|1981.69
#2023-10-11|1977.60
#2023-10-12|1947.07
#2023-10-13|1926.07
#2023-10-16|1953.84
#2023-10-17|1965.91
#2023-10-18|1939.01
#2023-10-19|1931.73
#2023-10-20|1912.16
#2023-10-23|1920.06
#2023-10-24|1937.70
#2023-10-25|1919.83
#2023-10-26|1897.68
#2023-10-27|1893.28
#2023-10-30|1921.83
#2023-10-31|1929.21
#2023-11-01|1926.20
#2023-11-02|1978.20
#2023-11-03|2029.22
#2023-11-06|2036.64
#2023-11-07|2050.56
#2023-11-08|2049.75
#2023-11-09|2034.48
#2023-11-10|2063.93
#2023-11-13|2070.54
#2023-11-14|2119.92
#2023-11-15|2121.97
#2023-11-16|2134.64
#2023-11-17|2139.56
#2023-11-20|2149.16
#2023-11-21|2141.82
#2023-11-22|2153.27
#2023-11-23|2153.29
#2023-11-24|2148.84
#2023-11-27|2145.14
#2023-11-28|2135.15
#2023-11-29|2124.09
#2023-11-30|2134.51
#2023-12-01|2177.35
#2023-12-04|2170.35
#2023-12-05|2150.40
#2023-12-06|2166.37
#2023-12-07|2188.07
#2023-12-08|2196.47
#2023-12-11|2231.49
#2023-12-12|2245.78
#2023-12-13|2268.21
#2023-12-14|2268.87
#2023-12-15|2257.42
#2023-12-18|2266.09
#2023-12-19|2285.57
#2023-12-20|2242.30
#2023-12-21|2275.42
#2023-12-22|2277.43
#2023-12-25|2277.43
#2023-12-26|2280.73
#2023-12-27|2278.30
#2023-12-28|2284.04
#2023-12-29|2280.09
#2024-01-01|2280.09
#2024-01-02|2250.77
#2024-01-03|2215.73
#2024-01-04|2218.12
#2024-01-05|2225.88
#2024-01-08|2259.25
#2024-01-09|2253.16
#2024-01-10|2263.72
#2024-01-11|2265.85
#2024-01-12|2237.05
#2024-01-15|2236.44
#2024-01-16|2234.00
#2024-01-17|2228.82
#2024-01-18|2267.11
#2024-01-19|2290.16
#2024-01-22|2275.03
#2024-01-23|2279.74
#2024-01-24|2278.78
#2024-01-25|2292.00
#2024-01-26|2286.82
#2024-01-29|2311.69
#2024-01-30|2310.38
#2024-01-31|2283.88
#2024-02-01|2317.51
#2024-02-02|2315.92
#2024-02-05|2287.15
#2024-02-06|2305.32
#2024-02-07|2331.05
#2024-02-08|2364.90
#2024-02-09|2344.27
#2024-02-12|2353.60
#2024-02-13|2313.99
#2024-02-14|2325.51
#2024-02-15|2351.86
#2024-02-16|2339.99
#2024-02-19|2339.95
#2024-02-20|2329.93
#2024-02-21|2341.70
#2024-02-22|2387.06
#2024-02-23|2365.80
#2024-02-26|2350.72
#2024-02-27|2354.74
#2024-02-28|2359.41
#2024-02-29|2374.38
#2024-03-01|2368.30
#2024-03-04|2358.91
#2024-03-05|2356.08
#2024-03-06|2364.38
#2024-03-07|2368.01
#2024-03-08|2372.51
#2024-03-11|2377.44
#2024-03-12|2386.61
#2024-03-13|2369.29
#2024-03-14|2357.80
#2024-03-15|2330.04
#2024-03-18|2342.97
#2024-03-19|2362.53
#2024-03-20|2402.02
#2024-03-21|2410.40
#2024-03-22|2400.54
#2024-03-25|2390.93
#2024-03-26|2403.27
#2024-03-27|2422.67
#2024-03-28|2415.59
#2024-03-29|2415.59
#2024-04-01|2405.06
#2024-04-02|2375.08
#2024-04-03|2376.81
#2024-04-04|2335.43
#2024-04-05|2350.43
#2024-04-08|2356.81
#2024-04-09|2360.09
#2024-04-10|2342.03
#2024-04-11|2361.34
#2024-04-12|2314.36
#2024-04-15|2297.87
#2024-04-16|2293.16
#2024-04-17|2297.20
#2024-04-18|2295.93
#2024-04-19|2286.09
#2024-04-22|2312.21
#2024-04-23|2338.45
#2024-04-24|2345.80
#2024-04-25|2351.99
#2024-04-26|2354.70
#2024-04-29|2361.34
#2024-04-30|2330.00
#2024-05-01|2278.10
#2024-05-02|2293.15
#2024-05-03|2291.76
#2024-05-06|2314.96
#2024-05-07|2300.29
#2024-05-08|2304.94
#2024-05-09|2320.34
#2024-05-10|2336.29
#2024-05-13|2323.74
#2024-05-14|2322.47
#2024-05-15|2331.18
#2024-05-16|2330.03
#2024-05-17|2332.06
#2024-05-20|2335.59
#2024-05-21|2328.09
#2024-05-22|2321.51
#2024-05-23|2272.10
#2024-05-24|2292.58
#2024-05-27|2292.95
#2024-05-28|2272.04
#2024-05-29|2237.07
#2024-05-30|2249.79
#2024-05-31|2282.92
#2024-06-03|2295.49
#2024-06-04|2309.37
#2024-06-05|2316.72
#2024-06-06|2319.38
#2024-06-07|2307.02
#2024-06-10|2307.06
#2024-06-11|2296.91
#2024-06-12|2322.84
#2024-06-13|2323.86
#2024-06-14|2305.08
#2024-06-17|2344.82
#2024-06-18|2343.49
#2024-06-19|2343.21
#2024-06-20|2335.73
#2024-06-21|2349.42
#2024-06-24|2350.52
#2024-06-25|2353.82
#2024-06-26|2347.84
#2024-06-27|2346.02
#2024-06-28|2337.86
#2024-07-01|2299.80
#2024-07-02|2296.45
#2024-07-03|2301.07
#2024-07-04|2300.97
#2024-07-05|2299.24
#2024-07-08|2287.52
#2024-07-09|2269.49
#2024-07-10|2286.80
#2024-07-11|2284.28
#2024-07-12|2307.07
#2024-07-15|2302.69
#2024-07-16|2357.36
#2024-07-17|2318.67
#2024-07-18|2281.29
#2024-07-19|2299.35
#2024-07-22|2294.65
#2024-07-23|2282.29
#2024-07-24|2231.80
#2024-07-25|2198.52
#2024-07-26|2211.10
#2024-07-29|2245.45
#2024-07-30|2260.13
#2024-07-31|2260.25
#2024-08-01|2214.07
#2024-08-02|2163.85
#2024-08-05|2124.43
#2024-08-06|2166.44
#2024-08-07|2127.35
#2024-08-08|2166.30
#2024-08-09|2169.50
#2024-08-12|2168.14
#2024-08-13|2229.48
#2024-08-14|2224.80
#2024-08-15|2273.49
#2024-08-16|2270.01
#2024-08-19|2299.74
#2024-08-20|2287.41
#2024-08-21|2311.28
#2024-08-22|2303.24
#2024-08-23|2332.27
#2024-08-26|2328.04
#2024-08-27|2358.35
#2024-08-28|2337.94
#2024-08-29|2341.19
#2024-08-30|2352.90
#2024-09-02|2352.85
#2024-09-03|2314.17
#2024-09-04|2316.44
#2024-09-05|2314.30
#2024-09-06|2302.64
#2024-09-09|2329.97
#2024-09-10|2326.74
#2024-09-11|2353.97
#2024-09-12|2376.71
#2024-09-13|2395.14
#2024-09-16|2406.14
#2024-09-17|2424.09
#2024-09-18|2415.26
#2024-09-19|2449.97
#2024-09-20|2454.57
#2024-09-23|2462.97
#2024-09-24|2480.23
#2024-09-25|2478.35
#2024-09-26|2526.11
#2024-09-27|2521.36
#2024-09-30|2509.50
#2024-10-01|2487.89
#2024-10-02|2492.44
#2024-10-03|2478.98
#2024-10-04|2518.41
#2024-10-07|2503.42
#2024-10-08|2523.25
#2024-10-09|2549.97
#2024-10-10|2537.13
#2024-10-11|2558.83
#2024-10-14|2570.88
#2024-10-15|2580.78
#2024-10-16|2597.06
#2024-10-17|2603.06
#2024-10-18|2615.93
#2024-10-21|2608.75
#2024-10-22|2611.87
#2024-10-23|2561.78
#2024-10-24|2574.25
#2024-10-25|2562.34
#2024-10-28|2591.55
#2024-10-29|2604.99
#2024-10-30|2580.20
#2024-10-31|2575.88
#2024-11-01|2603.88
#2024-11-04|2582.71
#2024-11-05|2614.78
#2024-11-06|2680.57
#2024-11-07|2681.85
#2024-11-08|2695.29
#2024-11-11|2740.13
#2024-11-12|2723.11
#2024-11-13|2718.86
#2024-11-14|2716.73
#2024-11-15|2687.87
#2024-11-18|2699.56
#2024-11-19|2697.11
#2024-11-20|2707.74
#2024-11-21|2736.24
#2024-11-22|2758.80
#2024-11-25|2780.15
#2024-11-26|2785.53
#2024-11-27|2776.82
#2024-11-28|2776.78
#2024-11-29|2783.36
#2024-12-02|2779.22
#2024-12-03|2776.49
#2024-12-04|2810.14
#2024-12-05|2826.34
#2024-12-06|2830.06
#2024-12-09|2786.37
#2024-12-10|2788.31
#2024-12-11|2803.67
#2024-12-12|2788.00
#2024-12-13|2760.13
#2024-12-16|2741.84
#2024-12-17|2731.49
#2024-12-18|2640.95
#2024-12-19|2659.16
#2024-12-20|2695.18
#2024-12-23|2690.29
#2024-12-24|2719.47
#2024-12-25|2719.47
#2024-12-26|2720.42
#2024-12-27|2697.09
#2024-12-30|2668.10
#2024-12-31|2665.92
#2025-01-01|2665.92
#2025-01-02|2656.91
#2025-01-03|2666.83
#2025-01-06|2657.77
#2025-01-07|2627.60
#2025-01-08|2635.24
#2025-01-09|2635.07
#2025-01-10|2612.26
#2025-01-13|2616.03
#2025-01-14|2627.00
#2025-01-15|2639.23
#2025-01-16|2649.63
#2025-01-17|2666.80
#2025-01-20|2667.08
#2025-01-21|2668.31
#2025-01-22|2647.08
#2025-01-23|2676.64
#2025-01-24|2662.16
#2025-01-27|2690.33
#2025-01-28|2712.18
#2025-01-29|2745.00
#2025-01-30|2771.34
#2025-01-31|2740.39
#2025-02-03|2731.83
#2025-02-04|2752.49
#2025-02-05|2752.98
#2025-02-06|2793.90
#2025-02-07|2805.55
#2025-02-10|2824.53
#2025-02-11|2795.90
#2025-02-12|2827.37
#2025-02-13|2836.43
#2025-02-14|2863.41
#2025-02-17|2863.35
#2025-02-18|2859.79
#2025-02-19|2843.63
#2025-02-20|2814.17
#2025-02-21|2747.06
#2025-02-24|2768.36
#2025-02-25|2770.80
#2025-02-26|2768.15
#2025-02-27|2748.41
#2025-02-28|2781.17
#2025-03-03|2751.89
#2025-03-04|2706.79
#2025-03-05|2730.19
#2025-03-06|2645.66
#2025-03-07|2655.36
#2025-03-10|2573.16
#2025-03-11|2516.16
#2025-03-12|2495.43
#2025-03-13|2440.24
#2025-03-14|2500.63
#2025-03-17|2543.39
#2025-03-18|2498.12
#2025-03-19|2553.19
#2025-03-20|2551.47
#2025-03-21|2540.42
#2025-03-24|2579.11
#2025-03-25|2582.13
#2025-03-26|2591.43
#2025-03-27|2576.42
#2025-03-28|2507.84
#2025-03-31|2515.39
#2025-04-01|2529.56
#2025-04-02|2551.81
#2025-04-03|2418.56
#2025-04-04|2289.18
#2025-04-07|2270.13
#2025-04-08|2242.40
#2025-04-09|2458.63
#2025-04-10|2374.41
#2025-04-11|2398.34
#2025-04-14|2402.27
#2025-04-15|2397.94
#2025-04-16|2360.76
#2025-04-17|2375.93
#2025-04-18|2375.93
#2025-04-21|2329.34
#2025-04-22|2398.39
#2025-04-23|2441.87
#2025-04-24|2466.98
#2025-04-25|2476.45
#2025-04-28|2486.84
#2025-04-29|2490.67
#2025-04-30|2494.39
#2025-05-01|2502.65
#2025-05-02|2555.63
#2025-05-05|2546.91
#2025-05-06|2545.89
#2025-05-07|2569.22
#2025-05-08|2578.89
#2025-05-09|2557.97
#2025-05-12|2639.84
#2025-05-13|2662.97
#2025-05-14|2656.13
#2025-05-15|2665.11
#2025-05-16|2692.48
#2025-05-19|2696.33
#2025-05-20|2663.86
#2025-05-21|2609.11
#2025-05-22|2615.83
#2025-05-23|2612.12
#2025-05-26|2612.86
#2025-05-27|2671.34
#2025-05-28|2652.23
#2025-05-29|2645.43
#2025-05-30|2654.51
#2025-06-02|2660.25
#2025-06-03|2670.21
#2025-06-04|2686.49
#2025-06-05|2682.94
#2025-06-06|2718.77
#2025-06-09|2704.82
#2025-06-10|2697.23
#2025-06-11|2695.50
#2025-06-12|2683.42
#2025-06-13|2625.92
#2025-06-16|2661.38
#2025-06-17|2623.17
#2025-06-18|2627.04
#2025-06-19|2626.61
#2025-06-20|2636.50
#2025-06-23|2655.48
#2025-06-24|2693.66
#2025-06-25|2673.97
#2025-06-26|2701.24
#2025-06-27|2746.49
#2025-06-30|2759.00
#2025-07-01|2798.19
#2025-07-02|2797.23
#2025-07-03|2813.45
#2025-07-04|2813.26
#2025-07-07|2799.86
#2025-07-08|2799.73
#2025-07-09|2802.21
#2025-07-10|2857.02
#2025-07-11|2841.61
#2025-07-14|2855.45
#2025-07-15|2814.94
#2025-07-16|2812.59
#2025-07-17|2832.49
#2025-07-18|2834.24
#2025-07-21|2814.20
#2025-07-22|2851.76
#2025-07-23|2850.77
#2025-07-24|2791.27
#2025-07-25|2816.74
#2025-07-28|2808.39
#2025-07-29|2779.68
#2025-07-30|2784.65
#2025-07-31|2733.75
#2025-08-01|2691.28
#2025-08-04|2729.97
#2025-08-05|2705.43
#2025-08-06|2731.47
#2025-08-07|2712.63
#2025-08-08|2695.92
#2025-08-11|2687.73
#2025-08-12|2747.18
#2025-08-13|2773.93
#2025-08-14|2769.85
#2025-08-15|2770.19
#2025-08-18|2789.73
#2025-08-19|2798.76
#2025-08-20|2785.85
#2025-08-21|2781.53
#2025-08-22|2840.97
#2025-08-25|2818.56
#2025-08-26|2830.36
#2025-08-27|2834.06
#2025-08-28|2847.34
#2025-08-29|2840.00
#2025-09-01|2839.94
#2025-09-02|2824.33
#2025-09-03|2820.28
#2025-09-04|2823.76
#2025-09-05|2797.77
#2025-09-08|2801.29
#2025-09-09|2785.43
#2025-09-10|2758.96
#2025-09-11|2787.19
#2025-09-12|2754.86
#2025-09-15|2743.52
#2025-09-16|2738.44
#2025-09-17|2741.75
#2025-09-18|2727.86
#2025-09-19|2735.53
#2025-09-22|2737.58
#2025-09-23|2736.21
#2025-09-24|2724.96
#2025-09-25|2715.06
#2025-09-26|2731.33
#2025-09-29|2730.10
#2025-09-30|2684.87
#2025-10-01|2667.21
#2025-10-02|2689.39
#2025-10-03|2689.80
#2025-10-06|2675.67
#2025-10-07|2635.78
#2025-10-08|2623.81
#2025-10-09|2630.49
#2025-10-10|2598.61
#2025-10-13|2633.74
#2025-10-14|2682.56
#2025-10-15|2672.65
#2025-10-16|2637.15
#2025-10-17|2663.02
#2025-10-20|2678.67
#2025-10-21|2717.33
#2025-10-22|2713.97
#2025-10-23|2686.18
#2025-10-24|2689.34
#2025-10-27|2708.60
#2025-10-28|2644.95
#2025-10-29|2617.87
#2025-10-30|2582.71
#2025-10-31|2569.36
#2025-11-03|2565.58
#2025-11-04|2539.84
#2025-11-05|2568.70
#2025-11-06|2544.74
#2025-11-07|2596.28
#2025-11-10|2604.30
#2025-11-11|2626.70
#2025-11-12|2655.83
#2025-11-13|2615.40
#2025-11-14|2598.90
#2025-11-17|2534.52
#2025-11-18|2537.99
#2025-11-19|2528.04
#2025-11-20|2503.41
#2025-11-21|2585.14
#2025-11-24|2573.08
#2025-11-25|2644.02
#2025-11-26|2659.05
#2025-11-27|2659.20
#2025-11-28|2666.24
#2025-12-01|2645.35
#2025-12-02|2662.04
#2025-12-03|2687.73
#2025-12-04|2665.78
#2025-12-05|2685.42
#2025-12-08|2669.66
#2025-12-09|2667.06
#2025-12-10|2701.34
#2025-12-11|2737.35
#2025-12-12|2758.34
#2025-12-15|2800.69
#2025-12-16|2784.28
#2025-12-17|2792.30
#2025-12-18|2811.42
#2025-12-19|2828.18
#2025-12-22|2842.28
#2025-12-23|2812.81
#2025-12-24|2825.07
#2025-12-25|2825.07
#2025-12-26|2816.02
#2025-12-29|2798.64
#2025-12-30|2791.91
#2025-12-31|2768.73
#2026-01-01|2768.73
#2026-01-02|2775.12
#2026-01-05|2788.16
#2026-01-06|2829.85
#2026-01-07|2823.06
#2026-01-08|2853.48
#2026-01-09|2867.60
#2026-01-12|2849.26
#2026-01-13|2835.05
#2026-01-14|2804.31
#2026-01-15|2827.87
#2026-01-16|2795.15
#2026-01-19|2795.20
#2026-01-20|2735.98
#2026-01-21|2780.25
#2026-01-22|2783.30
#2026-01-23|2780.83
#2026-01-26|2779.79
#2026-01-27|2769.67
#2026-01-28|2755.93
#2026-01-29|2801.56
#2026-01-30|2757.73
#2026-02-02|2803.96
#2026-02-03|2753.35
#2026-02-04|2791.31