Table Data - Nasdaq US Travel and Leisure Large Mid Cap Index
| Title | Nasdaq US Travel and Leisure Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQUSB4050LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 11:00 PM CDT |
| Notes | For more information about this series, see: NQUSB4050LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 361.86 |
| 2001-04-02 | 360.34 |
| 2001-04-03 | 348.50 |
| 2001-04-04 | 352.33 |
| 2001-04-05 | 359.56 |
| 2001-04-06 | 353.20 |
| 2001-04-09 | 359.97 |
| 2001-04-10 | 368.89 |
| 2001-04-11 | 365.46 |
| 2001-04-12 | 365.77 |
| 2001-04-13 | . |
| 2001-04-16 | 364.80 |
| 2001-04-17 | 366.78 |
| 2001-04-18 | 384.13 |
| 2001-04-19 | 386.75 |
| 2001-04-20 | 378.58 |
| 2001-04-23 | 379.02 |
| 2001-04-24 | 377.16 |
| 2001-04-25 | 378.24 |
| 2001-04-26 | 378.59 |
| 2001-04-27 | 380.29 |
| 2001-04-30 | 385.29 |
| 2001-05-01 | 389.68 |
| 2001-05-02 | 392.48 |
| 2001-05-03 | 386.04 |
| 2001-05-04 | 386.21 |
| 2001-05-07 | 385.46 |
| 2001-05-08 | 383.51 |
| 2001-05-09 | 386.95 |
| 2001-05-10 | 385.97 |
| 2001-05-11 | 386.81 |
| 2001-05-14 | 387.07 |
| 2001-05-15 | 388.85 |
| 2001-05-16 | 393.97 |
| 2001-05-17 | 399.74 |
| 2001-05-18 | 406.19 |
| 2001-05-21 | 410.82 |
| 2001-05-22 | 415.90 |
| 2001-05-23 | 411.98 |
| 2001-05-24 | 414.59 |
| 2001-05-25 | 412.24 |
| 2001-05-28 | . |
| 2001-05-29 | 412.56 |
| 2001-05-30 | 408.95 |
| 2001-05-31 | 408.91 |
| 2001-06-01 | 404.55 |
| 2001-06-04 | 401.98 |
| 2001-06-05 | 403.81 |
| 2001-06-06 | 399.72 |
| 2001-06-07 | 398.70 |
| 2001-06-08 | 396.57 |
| 2001-06-11 | 395.81 |
| 2001-06-12 | 393.44 |
| 2001-06-13 | 394.48 |
| 2001-06-14 | 390.71 |
| 2001-06-15 | 387.60 |
| 2001-06-18 | 388.94 |
| 2001-06-19 | 389.18 |
| 2001-06-20 | 389.61 |
| 2001-06-21 | 398.22 |
| 2001-06-22 | 393.66 |
| 2001-06-25 | 389.37 |
| 2001-06-26 | 387.96 |
| 2001-06-27 | 390.20 |
| 2001-06-28 | 396.47 |
| 2001-06-29 | 399.53 |
| 2001-07-02 | 402.65 |
| 2001-07-03 | 401.37 |
| 2001-07-04 | . |
| 2001-07-05 | 401.05 |
| 2001-07-06 | 387.95 |
| 2001-07-09 | 390.25 |
| 2001-07-10 | 388.95 |
| 2001-07-11 | 390.25 |
| 2001-07-12 | 398.03 |
| 2001-07-13 | 402.55 |
| 2001-07-16 | 402.81 |
| 2001-07-17 | 406.25 |
| 2001-07-18 | 402.67 |
| 2001-07-19 | 406.55 |
| 2001-07-20 | 404.01 |
| 2001-07-23 | 400.35 |
| 2001-07-24 | 398.16 |
| 2001-07-25 | 407.15 |
| 2001-07-26 | 407.53 |
| 2001-07-27 | 403.04 |
| 2001-07-30 | 404.79 |
| 2001-07-31 | 406.55 |
| 2001-08-01 | 407.40 |
| 2001-08-02 | 406.40 |
| 2001-08-03 | 404.29 |
| 2001-08-06 | 399.96 |
| 2001-08-07 | 398.49 |
| 2001-08-08 | 394.26 |
| 2001-08-09 | 392.00 |
| 2001-08-10 | 393.18 |
| 2001-08-13 | 392.71 |
| 2001-08-14 | 391.81 |
| 2001-08-15 | 391.64 |
| 2001-08-16 | 396.16 |
| 2001-08-17 | 394.54 |
| 2001-08-20 | 397.97 |
| 2001-08-21 | 397.15 |
| 2001-08-22 | 398.48 |
| 2001-08-23 | 404.00 |
| 2001-08-24 | 407.21 |
| 2001-08-27 | 404.52 |
| 2001-08-28 | 398.09 |
| 2001-08-29 | 394.68 |
| 2001-08-30 | 390.55 |
| 2001-08-31 | 391.11 |
| 2001-09-03 | . |
| 2001-09-04 | 393.10 |
| 2001-09-05 | 390.75 |
| 2001-09-06 | 383.02 |
| 2001-09-07 | 372.88 |
| 2001-09-10 | 368.38 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 305.04 |
| 2001-09-18 | 301.29 |
| 2001-09-19 | 295.32 |
| 2001-09-20 | 282.79 |
| 2001-09-21 | 283.04 |
| 2001-09-24 | 289.71 |
| 2001-09-25 | 294.30 |
| 2001-09-26 | 294.56 |
| 2001-09-27 | 297.00 |
| 2001-09-28 | 305.89 |
| 2001-10-01 | 302.14 |
| 2001-10-02 | 306.66 |
| 2001-10-03 | 321.91 |
| 2001-10-04 | 321.28 |
| 2001-10-05 | 323.25 |
| 2001-10-08 | 314.48 |
| 2001-10-09 | 311.06 |
| 2001-10-10 | 320.88 |
| 2001-10-11 | 333.42 |
| 2001-10-12 | 328.22 |
| 2001-10-15 | 325.94 |
| 2001-10-16 | 328.89 |
| 2001-10-17 | 321.76 |
| 2001-10-18 | 321.28 |
| 2001-10-19 | 318.72 |
| 2001-10-22 | 322.85 |
| 2001-10-23 | 321.63 |
| 2001-10-24 | 321.12 |
| 2001-10-25 | 326.13 |
| 2001-10-26 | 328.68 |
| 2001-10-29 | 318.91 |
| 2001-10-30 | 311.87 |
| 2001-10-31 | 314.50 |
| 2001-11-01 | 320.74 |
| 2001-11-02 | 325.26 |
| 2001-11-05 | 330.57 |
| 2001-11-06 | 334.26 |
| 2001-11-07 | 335.54 |
| 2001-11-08 | 335.13 |
| 2001-11-09 | 334.97 |
| 2001-11-12 | 331.32 |
| 2001-11-13 | 341.50 |
| 2001-11-14 | 346.01 |
| 2001-11-15 | 355.15 |
| 2001-11-16 | 353.86 |
| 2001-11-19 | 355.60 |
| 2001-11-20 | 349.74 |
| 2001-11-21 | 348.80 |
| 2001-11-22 | . |
| 2001-11-23 | 352.01 |
| 2001-11-26 | 353.84 |
| 2001-11-27 | 351.68 |
| 2001-11-28 | 348.00 |
| 2001-11-29 | 349.60 |
| 2001-11-30 | 353.51 |
| 2001-12-03 | 353.40 |
| 2001-12-04 | 358.62 |
| 2001-12-05 | 369.75 |
| 2001-12-06 | 372.53 |
| 2001-12-07 | 370.15 |
| 2001-12-10 | 367.18 |
| 2001-12-11 | 365.83 |
| 2001-12-12 | 363.04 |
| 2001-12-13 | 360.89 |
| 2001-12-14 | 368.91 |
| 2001-12-17 | 366.43 |
| 2001-12-18 | 371.68 |
| 2001-12-19 | 369.90 |
| 2001-12-20 | 366.36 |
| 2001-12-21 | 371.07 |
| 2001-12-24 | 368.57 |
| 2001-12-25 | . |
| 2001-12-26 | 372.00 |
| 2001-12-27 | 376.91 |
| 2001-12-28 | 378.32 |
| 2001-12-31 | 374.86 |
| 2002-01-01 | . |
| 2002-01-02 | 371.89 |
| 2002-01-03 | 377.06 |
| 2002-01-04 | 385.08 |
| 2002-01-07 | 385.75 |
| 2002-01-08 | 384.34 |
| 2002-01-09 | 380.05 |
| 2002-01-10 | 382.01 |
| 2002-01-11 | 376.24 |
| 2002-01-14 | 371.93 |
| 2002-01-15 | 374.82 |
| 2002-01-16 | 372.91 |
| 2002-01-17 | 379.13 |
| 2002-01-18 | 377.30 |
| 2002-01-21 | . |
| 2002-01-22 | 376.55 |
| 2002-01-23 | 382.10 |
| 2002-01-24 | 379.93 |
| 2002-01-25 | 376.92 |
| 2002-01-28 | 380.15 |
| 2002-01-29 | 373.54 |
| 2002-01-30 | 377.07 |
| 2002-01-31 | 387.19 |
| 2002-02-01 | 379.34 |
| 2002-02-04 | 373.66 |
| 2002-02-05 | 375.77 |
| 2002-02-06 | 371.59 |
| 2002-02-07 | 372.12 |
| 2002-02-08 | 374.67 |
| 2002-02-11 | 376.79 |
| 2002-02-12 | 371.86 |
| 2002-02-13 | 377.96 |
| 2002-02-14 | 380.32 |
| 2002-02-15 | 377.09 |
| 2002-02-18 | . |
| 2002-02-19 | 372.58 |
| 2002-02-20 | 381.53 |
| 2002-02-21 | 376.92 |
| 2002-02-22 | 379.26 |
| 2002-02-25 | 383.32 |
| 2002-02-26 | 386.20 |
| 2002-02-27 | 391.11 |
| 2002-02-28 | 390.80 |
| 2002-03-01 | 397.16 |
| 2002-03-04 | 406.18 |
| 2002-03-05 | 405.89 |
| 2002-03-06 | 410.69 |
| 2002-03-07 | 406.66 |
| 2002-03-08 | 409.13 |
| 2002-03-11 | 407.59 |
| 2002-03-12 | 405.87 |
| 2002-03-13 | 402.14 |
| 2002-03-14 | 404.85 |
| 2002-03-15 | 412.88 |
| 2002-03-18 | 413.50 |
| 2002-03-19 | 415.78 |
| 2002-03-20 | 414.97 |
| 2002-03-21 | 413.82 |
| 2002-03-22 | 411.57 |
| 2002-03-25 | 402.10 |
| 2002-03-26 | 407.19 |
| 2002-03-27 | 410.67 |
| 2002-03-28 | 411.87 |
| 2002-03-29 | . |
| 2002-04-01 | 406.01 |
| 2002-04-02 | 401.80 |
| 2002-04-03 | 399.11 |
| 2002-04-04 | 403.58 |
| 2002-04-05 | 406.17 |
| 2002-04-08 | 407.65 |
| 2002-04-09 | 411.54 |
| 2002-04-10 | 416.10 |
| 2002-04-11 | 412.41 |
| 2002-04-12 | 414.87 |
| 2002-04-15 | 412.16 |
| 2002-04-16 | 413.96 |
| 2002-04-17 | 413.61 |
| 2002-04-18 | 416.56 |
| 2002-04-19 | 416.33 |
| 2002-04-22 | 413.68 |
| 2002-04-23 | 417.42 |
| 2002-04-24 | 421.62 |
| 2002-04-25 | 421.55 |
| 2002-04-26 | 416.86 |
| 2002-04-29 | 412.45 |
| 2002-04-30 | 415.57 |
| 2002-05-01 | 418.01 |
| 2002-05-02 | 418.73 |
| 2002-05-03 | 416.06 |
| 2002-05-06 | 409.69 |
| 2002-05-07 | 408.37 |
| 2002-05-08 | 409.47 |
| 2002-05-09 | 404.90 |
| 2002-05-10 | 399.91 |
| 2002-05-13 | 407.85 |
| 2002-05-14 | 412.72 |
| 2002-05-15 | 416.40 |
| 2002-05-16 | 415.95 |
| 2002-05-17 | 415.24 |
| 2002-05-20 | 410.72 |
| 2002-05-21 | 408.04 |
| 2002-05-22 | 405.58 |
| 2002-05-23 | 407.44 |
| 2002-05-24 | 404.54 |
| 2002-05-27 | . |
| 2002-05-28 | 401.51 |
| 2002-05-29 | 403.54 |
| 2002-05-30 | 399.59 |
| 2002-05-31 | 406.30 |
| 2002-06-03 | 395.02 |
| 2002-06-04 | 391.10 |
| 2002-06-05 | 398.55 |
| 2002-06-06 | 396.37 |
| 2002-06-07 | 399.08 |
| 2002-06-10 | 402.86 |
| 2002-06-11 | 396.93 |
| 2002-06-12 | 391.73 |
| 2002-06-13 | 388.14 |
| 2002-06-14 | 381.24 |
| 2002-06-17 | 392.75 |
| 2002-06-18 | 392.82 |
| 2002-06-19 | 391.71 |
| 2002-06-20 | 390.03 |
| 2002-06-21 | 387.07 |
| 2002-06-24 | 384.03 |
| 2002-06-25 | 378.11 |
| 2002-06-26 | 373.32 |
| 2002-06-27 | 376.00 |
| 2002-06-28 | 377.41 |
| 2002-07-01 | 368.33 |
| 2002-07-02 | 358.60 |
| 2002-07-03 | 357.99 |
| 2002-07-04 | . |
| 2002-07-05 | 369.52 |
| 2002-07-08 | 368.05 |
| 2002-07-09 | 360.17 |
| 2002-07-10 | 353.08 |
| 2002-07-11 | 349.68 |
| 2002-07-12 | 348.60 |
| 2002-07-15 | 342.99 |
| 2002-07-16 | 338.00 |
| 2002-07-17 | 337.36 |
| 2002-07-18 | 327.38 |
| 2002-07-19 | 318.30 |
| 2002-07-22 | 308.08 |
| 2002-07-23 | 304.36 |
| 2002-07-24 | 319.39 |
| 2002-07-25 | 310.04 |
| 2002-07-26 | 316.54 |
| 2002-07-29 | 337.43 |
| 2002-07-30 | 337.59 |
| 2002-07-31 | 338.21 |
| 2002-08-01 | 328.81 |
| 2002-08-02 | 313.42 |
| 2002-08-05 | 309.24 |
| 2002-08-06 | 316.37 |
| 2002-08-07 | 318.91 |
| 2002-08-08 | 323.47 |
| 2002-08-09 | 324.39 |
| 2002-08-12 | 323.98 |
| 2002-08-13 | 316.38 |
| 2002-08-14 | 320.61 |
| 2002-08-15 | 336.95 |
| 2002-08-16 | 335.73 |
| 2002-08-19 | 344.12 |
| 2002-08-20 | 339.07 |
| 2002-08-21 | 342.89 |
| 2002-08-22 | 348.68 |
| 2002-08-23 | 345.74 |
| 2002-08-26 | 344.80 |
| 2002-08-27 | 340.42 |
| 2002-08-28 | 335.79 |
| 2002-08-29 | 336.64 |
| 2002-08-30 | 333.71 |
| 2002-09-02 | . |
| 2002-09-03 | 322.91 |
| 2002-09-04 | 327.81 |
| 2002-09-05 | 322.71 |
| 2002-09-06 | 326.77 |
| 2002-09-09 | 327.81 |
| 2002-09-10 | 329.45 |
| 2002-09-11 | 326.94 |
| 2002-09-12 | 318.55 |
| 2002-09-13 | 319.06 |
| 2002-09-16 | 322.89 |
| 2002-09-17 | 309.09 |
| 2002-09-18 | 306.84 |
| 2002-09-19 | 298.50 |
| 2002-09-20 | 302.26 |
| 2002-09-23 | 301.07 |
| 2002-09-24 | 293.39 |
| 2002-09-25 | 298.02 |
| 2002-09-26 | 305.10 |
| 2002-09-27 | 299.62 |
| 2002-09-30 | 293.95 |
| 2002-10-01 | 302.16 |
| 2002-10-02 | 294.77 |
| 2002-10-03 | 292.94 |
| 2002-10-04 | 288.87 |
| 2002-10-07 | 279.92 |
| 2002-10-08 | 285.89 |
| 2002-10-09 | 273.19 |
| 2002-10-10 | 275.73 |
| 2002-10-11 | 288.02 |
| 2002-10-14 | 287.79 |
| 2002-10-15 | 297.70 |
| 2002-10-16 | 289.98 |
| 2002-10-17 | 296.93 |
| 2002-10-18 | 295.77 |
| 2002-10-21 | 308.41 |
| 2002-10-22 | 308.60 |
| 2002-10-23 | 311.67 |
| 2002-10-24 | 304.93 |
| 2002-10-25 | 312.39 |
| 2002-10-28 | 305.87 |
| 2002-10-29 | 306.22 |
| 2002-10-30 | 304.41 |
| 2002-10-31 | 300.85 |
| 2002-11-01 | 305.80 |
| 2002-11-04 | 310.66 |
| 2002-11-05 | 313.26 |
| 2002-11-06 | 316.55 |
| 2002-11-07 | 312.45 |
| 2002-11-08 | 306.50 |
| 2002-11-11 | 299.89 |
| 2002-11-12 | 302.50 |
| 2002-11-13 | 301.16 |
| 2002-11-14 | 304.50 |
| 2002-11-15 | 307.15 |
| 2002-11-18 | 307.43 |
| 2002-11-19 | 305.20 |
| 2002-11-20 | 307.26 |
| 2002-11-21 | 315.61 |
| 2002-11-22 | 315.30 |
| 2002-11-25 | 315.50 |
| 2002-11-26 | 310.91 |
| 2002-11-27 | 318.79 |
| 2002-11-28 | . |
| 2002-11-29 | 317.75 |
| 2002-12-02 | 315.98 |
| 2002-12-03 | 308.23 |
| 2002-12-04 | 309.98 |
| 2002-12-05 | 308.54 |
| 2002-12-06 | 308.90 |
| 2002-12-09 | 301.53 |
| 2002-12-10 | 303.04 |
| 2002-12-11 | 301.91 |
| 2002-12-12 | 305.04 |
| 2002-12-13 | 297.75 |
| 2002-12-16 | 301.37 |
| 2002-12-17 | 295.17 |
| 2002-12-18 | 295.90 |
| 2002-12-19 | 290.20 |
| 2002-12-20 | 294.20 |
| 2002-12-23 | 292.10 |
| 2002-12-24 | 291.40 |
| 2002-12-25 | . |
| 2002-12-26 | 292.77 |
| 2002-12-27 | 287.70 |
| 2002-12-30 | 288.80 |
| 2002-12-31 | 290.64 |
| 2003-01-01 | . |
| 2003-01-02 | 299.48 |
| 2003-01-03 | 298.50 |
| 2003-01-06 | 300.99 |
| 2003-01-07 | 299.32 |
| 2003-01-08 | 294.45 |
| 2003-01-09 | 297.39 |
| 2003-01-10 | 298.73 |
| 2003-01-13 | 298.57 |
| 2003-01-14 | 298.98 |
| 2003-01-15 | 296.18 |
| 2003-01-16 | 294.23 |
| 2003-01-17 | 291.93 |
| 2003-01-20 | . |
| 2003-01-21 | 285.60 |
| 2003-01-22 | 283.19 |
| 2003-01-23 | 284.33 |
| 2003-01-24 | 284.13 |
| 2003-01-27 | 279.98 |
| 2003-01-28 | 280.28 |
| 2003-01-29 | 282.45 |
| 2003-01-30 | 277.86 |
| 2003-01-31 | 279.52 |
| 2003-02-03 | 279.89 |
| 2003-02-04 | 274.57 |
| 2003-02-05 | 271.70 |
| 2003-02-06 | 269.75 |
| 2003-02-07 | 266.86 |
| 2003-02-10 | 270.28 |
| 2003-02-11 | 272.31 |
| 2003-02-12 | 268.16 |
| 2003-02-13 | 262.70 |
| 2003-02-14 | 268.60 |
| 2003-02-17 | . |
| 2003-02-18 | 270.45 |
| 2003-02-19 | 267.77 |
| 2003-02-20 | 265.97 |
| 2003-02-21 | 271.98 |
| 2003-02-24 | 264.94 |
| 2003-02-25 | 266.36 |
| 2003-02-26 | 262.98 |
| 2003-02-27 | 268.43 |
| 2003-02-28 | 271.91 |
| 2003-03-03 | 269.38 |
| 2003-03-04 | 265.13 |
| 2003-03-05 | 265.42 |
| 2003-03-06 | 263.27 |
| 2003-03-07 | 270.22 |
| 2003-03-10 | 263.18 |
| 2003-03-11 | 260.14 |
| 2003-03-12 | 261.07 |
| 2003-03-13 | 273.08 |
| 2003-03-14 | 276.66 |
| 2003-03-17 | 287.40 |
| 2003-03-18 | 290.74 |
| 2003-03-19 | 293.30 |
| 2003-03-20 | 296.89 |
| 2003-03-21 | 309.24 |
| 2003-03-24 | 292.05 |
| 2003-03-25 | 296.81 |
| 2003-03-26 | 295.01 |
| 2003-03-27 | 294.90 |
| 2003-03-28 | 294.55 |
| 2003-03-31 | 290.07 |
| 2003-04-01 | 285.63 |
| 2003-04-02 | 296.92 |
| 2003-04-03 | 293.94 |
| 2003-04-04 | 294.44 |
| 2003-04-07 | 302.70 |
| 2003-04-08 | 301.38 |
| 2003-04-09 | 297.88 |
| 2003-04-10 | 297.59 |
| 2003-04-11 | 297.89 |
| 2003-04-14 | 303.27 |
| 2003-04-15 | 307.38 |
| 2003-04-16 | 301.09 |
| 2003-04-17 | 306.83 |
| 2003-04-18 | . |
| 2003-04-21 | 306.53 |
| 2003-04-22 | 311.07 |
| 2003-04-23 | 309.31 |
| 2003-04-24 | 309.49 |
| 2003-04-25 | 302.92 |
| 2003-04-28 | 313.24 |
| 2003-04-29 | 317.91 |
| 2003-04-30 | 316.05 |
| 2003-05-01 | 315.34 |
| 2003-05-02 | 322.54 |
| 2003-05-05 | 321.79 |
| 2003-05-06 | 327.43 |
| 2003-05-07 | 324.84 |
| 2003-05-08 | 321.44 |
| 2003-05-09 | 324.23 |
| 2003-05-12 | 330.83 |
| 2003-05-13 | 330.54 |
| 2003-05-14 | 329.88 |
| 2003-05-15 | 333.87 |
| 2003-05-16 | 333.73 |
| 2003-05-19 | 325.61 |
| 2003-05-20 | 319.89 |
| 2003-05-21 | 319.72 |
| 2003-05-22 | 324.35 |
| 2003-05-23 | 326.85 |
| 2003-05-26 | . |
| 2003-05-27 | 332.38 |
| 2003-05-28 | 335.99 |
| 2003-05-29 | 335.97 |
| 2003-05-30 | 342.49 |
| 2003-06-02 | 343.34 |
| 2003-06-03 | 342.57 |
| 2003-06-04 | 348.02 |
| 2003-06-05 | 351.90 |
| 2003-06-06 | 356.58 |
| 2003-06-09 | 351.80 |
| 2003-06-10 | 355.06 |
| 2003-06-11 | 359.59 |
| 2003-06-12 | 360.80 |
| 2003-06-13 | 360.18 |
| 2003-06-16 | 367.43 |
| 2003-06-17 | 367.89 |
| 2003-06-18 | 366.12 |
| 2003-06-19 | 361.20 |
| 2003-06-20 | 363.38 |
| 2003-06-23 | 362.21 |
| 2003-06-24 | 363.82 |
| 2003-06-25 | 361.65 |
| 2003-06-26 | 366.81 |
| 2003-06-27 | 366.94 |
| 2003-06-30 | 367.10 |
| 2003-07-01 | 368.24 |
| 2003-07-02 | 374.21 |
| 2003-07-03 | 371.95 |
| 2003-07-04 | . |
| 2003-07-07 | 377.90 |
| 2003-07-08 | 380.62 |
| 2003-07-09 | 380.63 |
| 2003-07-10 | 375.24 |
| 2003-07-11 | 377.43 |
| 2003-07-14 | 375.81 |
| 2003-07-15 | 370.84 |
| 2003-07-16 | 369.63 |
| 2003-07-17 | 361.55 |
| 2003-07-18 | 366.53 |
| 2003-07-21 | 363.40 |
| 2003-07-22 | 367.60 |
| 2003-07-23 | 366.71 |
| 2003-07-24 | 365.79 |
| 2003-07-25 | 372.10 |
| 2003-07-28 | 374.26 |
| 2003-07-29 | 375.63 |
| 2003-07-30 | 373.80 |
| 2003-07-31 | 378.11 |
| 2003-08-01 | 375.51 |
| 2003-08-04 | 374.20 |
| 2003-08-05 | 367.46 |
| 2003-08-06 | 365.66 |
| 2003-08-07 | 368.34 |
| 2003-08-08 | 375.12 |
| 2003-08-11 | 373.95 |
| 2003-08-12 | 376.94 |
| 2003-08-13 | 374.84 |
| 2003-08-14 | 377.50 |
| 2003-08-15 | 376.73 |
| 2003-08-18 | 379.61 |
| 2003-08-19 | 381.72 |
| 2003-08-20 | 383.16 |
| 2003-08-21 | 383.28 |
| 2003-08-22 | 378.66 |
| 2003-08-25 | 378.02 |
| 2003-08-26 | 377.78 |
| 2003-08-27 | 378.45 |
| 2003-08-28 | 380.85 |
| 2003-08-29 | 384.29 |
| 2003-09-01 | . |
| 2003-09-02 | 387.32 |
| 2003-09-03 | 390.05 |
| 2003-09-04 | 392.50 |
| 2003-09-05 | 392.59 |
| 2003-09-08 | 393.02 |
| 2003-09-09 | 390.38 |
| 2003-09-10 | 385.32 |
| 2003-09-11 | 390.42 |
| 2003-09-12 | 392.85 |
| 2003-09-15 | 393.72 |
| 2003-09-16 | 398.80 |
| 2003-09-17 | 398.25 |
| 2003-09-18 | 403.51 |
| 2003-09-19 | 403.15 |
| 2003-09-22 | 398.78 |
| 2003-09-23 | 406.80 |
| 2003-09-24 | 402.12 |
| 2003-09-25 | 394.40 |
| 2003-09-26 | 390.68 |
| 2003-09-29 | 393.34 |
| 2003-09-30 | 391.02 |
| 2003-10-01 | 400.00 |
| 2003-10-02 | 400.31 |
| 2003-10-03 | 402.66 |
| 2003-10-06 | 404.30 |
| 2003-10-07 | 408.81 |
| 2003-10-08 | 406.13 |
| 2003-10-09 | 409.65 |
| 2003-10-10 | 407.01 |
| 2003-10-13 | 414.02 |
| 2003-10-14 | 413.20 |
| 2003-10-15 | 409.79 |
| 2003-10-16 | 411.43 |
| 2003-10-17 | 408.57 |
| 2003-10-20 | 411.49 |
| 2003-10-21 | 409.22 |
| 2003-10-22 | 406.68 |
| 2003-10-23 | 407.76 |
| 2003-10-24 | 405.89 |
| 2003-10-27 | 409.11 |
| 2003-10-28 | 414.83 |
| 2003-10-29 | 416.08 |
| 2003-10-30 | 418.00 |
| 2003-10-31 | 417.85 |
| 2003-11-03 | 419.97 |
| 2003-11-04 | 419.81 |
| 2003-11-05 | 422.13 |
| 2003-11-06 | 425.25 |
| 2003-11-07 | 426.92 |
| 2003-11-10 | 424.13 |
| 2003-11-11 | 423.91 |
| 2003-11-12 | 430.46 |
| 2003-11-13 | 431.04 |
| 2003-11-14 | 425.42 |
| 2003-11-17 | 419.05 |
| 2003-11-18 | 413.95 |
| 2003-11-19 | 412.30 |
| 2003-11-20 | 410.47 |
| 2003-11-21 | 413.13 |
| 2003-11-24 | 422.18 |
| 2003-11-25 | 425.18 |
| 2003-11-26 | 427.22 |
| 2003-11-27 | . |
| 2003-11-28 | 429.89 |
| 2003-12-01 | 436.14 |
| 2003-12-02 | 432.07 |
| 2003-12-03 | 431.22 |
| 2003-12-04 | 427.47 |
| 2003-12-05 | 419.60 |
| 2003-12-08 | 421.28 |
| 2003-12-09 | 418.48 |
| 2003-12-10 | 417.20 |
| 2003-12-11 | 423.29 |
| 2003-12-12 | 421.76 |
| 2003-12-15 | 420.25 |
| 2003-12-16 | 418.40 |
| 2003-12-17 | 416.39 |
| 2003-12-18 | 423.71 |
| 2003-12-19 | 423.13 |
| 2003-12-22 | 427.42 |
| 2003-12-23 | 428.76 |
| 2003-12-24 | 421.70 |
| 2003-12-25 | . |
| 2003-12-26 | 422.34 |
| 2003-12-29 | 427.77 |
| 2003-12-30 | 429.42 |
| 2003-12-31 | 430.21 |
| 2004-01-01 | . |
| 2004-01-02 | 427.13 |
| 2004-01-05 | 432.05 |
| 2004-01-06 | 436.34 |
| 2004-01-07 | 435.54 |
| 2004-01-08 | 434.66 |
| 2004-01-09 | 430.30 |
| 2004-01-12 | 432.01 |
| 2004-01-13 | 428.41 |
| 2004-01-14 | 434.47 |
| 2004-01-15 | 436.50 |
| 2004-01-16 | 439.11 |
| 2004-01-19 | . |
| 2004-01-20 | 437.95 |
| 2004-01-21 | 441.93 |
| 2004-01-22 | 444.56 |
| 2004-01-23 | 443.99 |
| 2004-01-26 | 445.82 |
| 2004-01-27 | 444.28 |
| 2004-01-28 | 434.92 |
| 2004-01-29 | 439.54 |
| 2004-01-30 | 441.10 |
| 2004-02-02 | 441.80 |
| 2004-02-03 | 441.03 |
| 2004-02-04 | 438.79 |
| 2004-02-05 | 440.61 |
| 2004-02-06 | 447.03 |
| 2004-02-09 | 446.59 |
| 2004-02-10 | 446.97 |
| 2004-02-11 | 451.04 |
| 2004-02-12 | 450.13 |
| 2004-02-13 | 448.68 |
| 2004-02-16 | . |
| 2004-02-17 | 454.73 |
| 2004-02-18 | 452.84 |
| 2004-02-19 | 452.00 |
| 2004-02-20 | 450.24 |
| 2004-02-23 | 449.86 |
| 2004-02-24 | 450.93 |
| 2004-02-25 | 455.11 |
| 2004-02-26 | 459.06 |
| 2004-02-27 | 460.10 |
| 2004-03-01 | 467.90 |
| 2004-03-02 | 466.81 |
| 2004-03-03 | 469.82 |
| 2004-03-04 | 473.01 |
| 2004-03-05 | 478.81 |
| 2004-03-08 | 474.30 |
| 2004-03-09 | 469.95 |
| 2004-03-10 | 464.55 |
| 2004-03-11 | 457.32 |
| 2004-03-12 | 462.48 |
| 2004-03-15 | 452.10 |
| 2004-03-16 | 455.30 |
| 2004-03-17 | 461.38 |
| 2004-03-18 | 456.93 |
| 2004-03-19 | 454.85 |
| 2004-03-22 | 450.72 |
| 2004-03-23 | 451.82 |
| 2004-03-24 | 455.85 |
| 2004-03-25 | 464.10 |
| 2004-03-26 | 464.03 |
| 2004-03-29 | 471.27 |
| 2004-03-30 | 472.63 |
| 2004-03-31 | 474.24 |
| 2004-04-01 | 479.51 |
| 2004-04-02 | 484.92 |
| 2004-04-05 | 491.11 |
| 2004-04-06 | 489.61 |
| 2004-04-07 | 486.21 |
| 2004-04-08 | 483.31 |
| 2004-04-09 | . |
| 2004-04-12 | 484.67 |
| 2004-04-13 | 476.18 |
| 2004-04-14 | 472.82 |
| 2004-04-15 | 469.04 |
| 2004-04-16 | 475.77 |
| 2004-04-19 | 475.00 |
| 2004-04-20 | 468.54 |
| 2004-04-21 | 471.73 |
| 2004-04-22 | 482.64 |
| 2004-04-23 | 477.40 |
| 2004-04-26 | 472.82 |
| 2004-04-27 | 472.59 |
| 2004-04-28 | 469.50 |
| 2004-04-29 | 464.35 |
| 2004-04-30 | 462.03 |
| 2004-05-03 | 467.38 |
| 2004-05-04 | 464.34 |
| 2004-05-05 | 467.74 |
| 2004-05-06 | 463.76 |
| 2004-05-07 | 449.55 |
| 2004-05-10 | 442.55 |
| 2004-05-11 | 446.90 |
| 2004-05-12 | 444.63 |
| 2004-05-13 | 442.51 |
| 2004-05-14 | 444.49 |
| 2004-05-17 | 438.66 |
| 2004-05-18 | 444.28 |
| 2004-05-19 | 442.15 |
| 2004-05-20 | 442.00 |
| 2004-05-21 | 447.79 |
| 2004-05-24 | 449.01 |
| 2004-05-25 | 454.96 |
| 2004-05-26 | 455.75 |
| 2004-05-27 | 457.31 |
| 2004-05-28 | 459.62 |
| 2004-05-31 | . |
| 2004-06-01 | 458.76 |
| 2004-06-02 | 462.45 |
| 2004-06-03 | 458.69 |
| 2004-06-04 | 464.01 |
| 2004-06-07 | 471.24 |
| 2004-06-08 | 474.78 |
| 2004-06-09 | 470.62 |
| 2004-06-10 | 468.92 |
| 2004-06-11 | . |
| 2004-06-14 | 465.21 |
| 2004-06-15 | 466.55 |
| 2004-06-16 | 467.46 |
| 2004-06-17 | 469.03 |
| 2004-06-18 | 471.33 |
| 2004-06-21 | 468.91 |
| 2004-06-22 | 469.00 |
| 2004-06-23 | 473.08 |
| 2004-06-24 | 472.42 |
| 2004-06-25 | 474.77 |
| 2004-06-28 | 473.54 |
| 2004-06-29 | 473.16 |
| 2004-06-30 | 473.04 |
| 2004-07-01 | 473.46 |
| 2004-07-02 | 471.79 |
| 2004-07-05 | . |
| 2004-07-06 | 468.50 |
| 2004-07-07 | 470.73 |
| 2004-07-08 | 466.29 |
| 2004-07-09 | 466.91 |
| 2004-07-12 | 469.41 |
| 2004-07-13 | 468.80 |
| 2004-07-14 | 472.25 |
| 2004-07-15 | 471.94 |
| 2004-07-16 | 468.04 |
| 2004-07-19 | 466.08 |
| 2004-07-20 | 470.76 |
| 2004-07-21 | 464.49 |
| 2004-07-22 | 460.40 |
| 2004-07-23 | 456.07 |
| 2004-07-26 | 455.44 |
| 2004-07-27 | 461.82 |
| 2004-07-28 | 459.99 |
| 2004-07-29 | 461.92 |
| 2004-07-30 | 461.60 |
| 2004-08-02 | 460.76 |
| 2004-08-03 | 454.29 |
| 2004-08-04 | 450.79 |
| 2004-08-05 | 445.09 |
| 2004-08-06 | 436.84 |
| 2004-08-09 | 434.69 |
| 2004-08-10 | 441.96 |
| 2004-08-11 | 437.16 |
| 2004-08-12 | 431.21 |
| 2004-08-13 | 430.62 |
| 2004-08-16 | 435.25 |
| 2004-08-17 | 440.16 |
| 2004-08-18 | 443.54 |
| 2004-08-19 | 441.88 |
| 2004-08-20 | 446.59 |
| 2004-08-23 | 445.33 |
| 2004-08-24 | 448.16 |
| 2004-08-25 | 450.43 |
| 2004-08-26 | 450.68 |
| 2004-08-27 | 448.72 |
| 2004-08-30 | 446.55 |
| 2004-08-31 | 449.33 |
| 2004-09-01 | 451.80 |
| 2004-09-02 | 456.66 |
| 2004-09-03 | 456.95 |
| 2004-09-06 | . |
| 2004-09-07 | 458.73 |
| 2004-09-08 | 458.75 |
| 2004-09-09 | 458.14 |
| 2004-09-10 | 458.44 |
| 2004-09-13 | 460.03 |
| 2004-09-14 | 463.33 |
| 2004-09-15 | 461.14 |
| 2004-09-16 | 465.54 |
| 2004-09-17 | 468.22 |
| 2004-09-20 | 464.84 |
| 2004-09-21 | 468.81 |
| 2004-09-22 | 461.99 |
| 2004-09-23 | 461.15 |
| 2004-09-24 | 465.07 |
| 2004-09-27 | 461.40 |
| 2004-09-28 | 463.80 |
| 2004-09-29 | 466.66 |
| 2004-09-30 | 468.54 |
| 2004-10-01 | 474.25 |
| 2004-10-04 | 477.19 |
| 2004-10-05 | 475.82 |
| 2004-10-06 | 478.04 |
| 2004-10-07 | 474.10 |
| 2004-10-08 | 472.49 |
| 2004-10-11 | 471.16 |
| 2004-10-12 | 469.75 |
| 2004-10-13 | 475.18 |
| 2004-10-14 | 475.74 |
| 2004-10-15 | 479.29 |
| 2004-10-18 | 483.04 |
| 2004-10-19 | 481.14 |
| 2004-10-20 | 478.19 |
| 2004-10-21 | 477.04 |
| 2004-10-22 | 473.71 |
| 2004-10-25 | 474.08 |
| 2004-10-26 | 480.27 |
| 2004-10-27 | 485.18 |
| 2004-10-28 | 486.58 |
| 2004-10-29 | 486.19 |
| 2004-11-01 | 488.61 |
| 2004-11-02 | 491.11 |
| 2004-11-03 | 494.69 |
| 2004-11-04 | 505.71 |
| 2004-11-05 | 509.61 |
| 2004-11-08 | 508.40 |
| 2004-11-09 | 507.82 |
| 2004-11-10 | 508.86 |
| 2004-11-11 | 511.95 |
| 2004-11-12 | 514.43 |
| 2004-11-15 | 514.25 |
| 2004-11-16 | 508.51 |
| 2004-11-17 | 509.73 |
| 2004-11-18 | 509.26 |
| 2004-11-19 | 501.83 |
| 2004-11-22 | 505.70 |
| 2004-11-23 | 510.71 |
| 2004-11-24 | 516.48 |
| 2004-11-25 | . |
| 2004-11-26 | 516.41 |
| 2004-11-29 | 517.20 |
| 2004-11-30 | 517.17 |
| 2004-12-01 | 527.76 |
| 2004-12-02 | 527.77 |
| 2004-12-03 | 528.14 |
| 2004-12-06 | 527.56 |
| 2004-12-07 | 522.92 |
| 2004-12-08 | 525.16 |
| 2004-12-09 | 527.66 |
| 2004-12-10 | 526.68 |
| 2004-12-13 | 532.04 |
| 2004-12-14 | 534.41 |
| 2004-12-15 | 536.30 |
| 2004-12-16 | 536.45 |
| 2004-12-17 | 536.76 |
| 2004-12-20 | 535.28 |
| 2004-12-21 | 537.91 |
| 2004-12-22 | 542.72 |
| 2004-12-23 | 541.10 |
| 2004-12-24 | . |
| 2004-12-27 | 540.23 |
| 2004-12-28 | 548.12 |
| 2004-12-29 | 548.25 |
| 2004-12-30 | 548.43 |
| 2004-12-31 | 547.12 |
| 2005-01-03 | 540.89 |
| 2005-01-04 | 536.66 |
| 2005-01-05 | 534.65 |
| 2005-01-06 | 537.45 |
| 2005-01-07 | 535.94 |
| 2005-01-10 | 532.51 |
| 2005-01-11 | 527.80 |
| 2005-01-12 | 527.52 |
| 2005-01-13 | 524.10 |
| 2005-01-14 | 528.83 |
| 2005-01-17 | . |
| 2005-01-18 | 536.33 |
| 2005-01-19 | 533.56 |
| 2005-01-20 | 525.26 |
| 2005-01-21 | 520.94 |
| 2005-01-24 | 518.50 |
| 2005-01-25 | 521.85 |
| 2005-01-26 | 526.42 |
| 2005-01-27 | 527.20 |
#2005-01-28| 527.76
#2005-01-31| 533.04
#2005-02-01| 530.20
#2005-02-02| 529.95
#2005-02-03| 526.82
#2005-02-04| 532.81
#2005-02-07| 536.98
#2005-02-08| 533.54
#2005-02-09| 527.31
#2005-02-10| 527.28
#2005-02-11| 530.98
#2005-02-14| 532.38
#2005-02-15| 536.97
#2005-02-16| 532.54
#2005-02-17| 527.70
#2005-02-18| 526.92
#2005-02-21| .
#2005-02-22| 518.46
#2005-02-23| 519.66
#2005-02-24| 523.62
#2005-02-25| 529.12
#2005-02-28| 527.46
#2005-03-01| 532.40
#2005-03-02| 534.07
#2005-03-03| 535.07
#2005-03-04| 540.90
#2005-03-07| 545.54
#2005-03-08| 540.56
#2005-03-09| 531.91
#2005-03-10| 530.85
#2005-03-11| 530.25
#2005-03-14| 533.07
#2005-03-15| 533.42
#2005-03-16| 527.75
#2005-03-17| 525.36
#2005-03-18| 526.14
#2005-03-21| 521.38
#2005-03-22| 517.51
#2005-03-23| 516.77
#2005-03-24| 519.02
#2005-03-25| .
#2005-03-28| 520.22
#2005-03-29| 515.64
#2005-03-30| 524.03
#2005-03-31| 520.25
#2005-04-01| 515.89
#2005-04-04| 515.67
#2005-04-05| 519.93
#2005-04-06| 521.49
#2005-04-07| 525.59
#2005-04-08| 519.73
#2005-04-11| 517.08
#2005-04-12| 521.38
#2005-04-13| 519.07
#2005-04-14| 513.59
#2005-04-15| 504.73
#2005-04-18| 503.31
#2005-04-19| 504.48
#2005-04-20| 496.11
#2005-04-21| 502.80
#2005-04-22| 498.45
#2005-04-25| 504.53
#2005-04-26| 503.10
#2005-04-27| 501.17
#2005-04-28| 496.40
#2005-04-29| 498.32
#2005-05-02| 499.97
#2005-05-03| 500.85
#2005-05-04| 510.90
#2005-05-05| 510.88
#2005-05-06| 508.61
#2005-05-09| 512.37
#2005-05-10| 507.19
#2005-05-11| 508.59
#2005-05-12| 504.89
#2005-05-13| 502.84
#2005-05-16| 509.30
#2005-05-17| 512.59
#2005-05-18| 526.00
#2005-05-19| 529.08
#2005-05-20| 527.91
#2005-05-23| 531.55
#2005-05-24| 528.86
#2005-05-25| 526.42
#2005-05-26| 533.91
#2005-05-27| 533.47
#2005-05-30| .
#2005-05-31| 532.77
#2005-06-01| 536.36
#2005-06-02| 541.66
#2005-06-03| 537.81
#2005-06-06| 537.70
#2005-06-07| 534.96
#2005-06-08| 532.24
#2005-06-09| 536.24
#2005-06-10| 534.45
#2005-06-13| 530.60
#2005-06-14| 534.00
#2005-06-15| 532.44
#2005-06-16| 537.83
#2005-06-17| 538.38
#2005-06-20| 538.40
#2005-06-21| 536.61
#2005-06-22| 536.93
#2005-06-23| 529.21
#2005-06-24| 525.33
#2005-06-27| 522.01
#2005-06-28| 529.26
#2005-06-29| 527.34
#2005-06-30| 525.72
#2005-07-01| 526.31
#2005-07-04| .
#2005-07-05| 529.31
#2005-07-06| 524.63
#2005-07-07| 526.14
#2005-07-08| 533.87
#2005-07-11| 538.08
#2005-07-12| 537.52
#2005-07-13| 538.88
#2005-07-14| 538.21
#2005-07-15| 543.89
#2005-07-18| 542.80
#2005-07-19| 544.02
#2005-07-20| 547.57
#2005-07-21| 542.59
#2005-07-22| 543.75
#2005-07-25| 538.77
#2005-07-26| 539.29
#2005-07-27| 535.00
#2005-07-28| 542.13
#2005-07-29| 542.89
#2005-08-01| 541.85
#2005-08-02| 542.97
#2005-08-03| 542.53
#2005-08-04| 535.50
#2005-08-05| 530.44
#2005-08-08| 531.27
#2005-08-09| 536.08
#2005-08-10| 536.10
#2005-08-11| 542.42
#2005-08-12| 533.38
#2005-08-15| 536.19
#2005-08-16| 528.70
#2005-08-17| 533.99
#2005-08-18| 531.79
#2005-08-19| 529.84
#2005-08-22| 529.09
#2005-08-23| 528.48
#2005-08-24| 522.26
#2005-08-25| 525.95
#2005-08-26| 523.65
#2005-08-29| 522.41
#2005-08-30| 512.27
#2005-08-31| 514.04
#2005-09-01| 504.59
#2005-09-02| 505.79
#2005-09-05| .
#2005-09-06| 514.39
#2005-09-07| 525.68
#2005-09-08| 521.69
#2005-09-09| 525.88
#2005-09-12| 526.42
#2005-09-13| 519.81
#2005-09-14| 513.34
#2005-09-15| 515.96
#2005-09-16| 520.03
#2005-09-19| 513.82
#2005-09-20| 504.47
#2005-09-21| 496.16
#2005-09-22| 507.63
#2005-09-23| 511.93
#2005-09-26| 512.33
#2005-09-27| 510.00
#2005-09-28| 506.51
#2005-09-29| 508.76
#2005-09-30| 515.30
#2005-10-03| 515.42
#2005-10-04| 514.17
#2005-10-05| 508.64
#2005-10-06| 510.06
#2005-10-07| 509.22
#2005-10-10| 505.14
#2005-10-11| 502.20
#2005-10-12| 496.14
#2005-10-13| 499.02
#2005-10-14| 504.81
#2005-10-17| 505.22
#2005-10-18| 498.80
#2005-10-19| 514.30
#2005-10-20| 506.11
#2005-10-21| 511.08
#2005-10-24| 517.07
#2005-10-25| 513.46
#2005-10-26| 502.46
#2005-10-27| 490.76
#2005-10-28| 500.79
#2005-10-31| 504.54
#2005-11-01| 503.76
#2005-11-02| 514.32
#2005-11-03| 520.79
#2005-11-04| 526.99
#2005-11-07| 528.34
#2005-11-08| 523.02
#2005-11-09| 523.21
#2005-11-10| 530.99
#2005-11-11| 532.78
#2005-11-14| 533.32
#2005-11-15| 529.31
#2005-11-16| 525.10
#2005-11-17| 532.06
#2005-11-18| 534.26
#2005-11-21| 539.47
#2005-11-22| 540.25
#2005-11-23| 546.71
#2005-11-24| .
#2005-11-25| 544.88
#2005-11-28| 543.97
#2005-11-29| 543.02
#2005-11-30| 541.41
#2005-12-01| 553.36
#2005-12-02| 554.40
#2005-12-05| 550.10
#2005-12-06| 552.00
#2005-12-07| 551.32
#2005-12-08| 548.27
#2005-12-09| 549.40
#2005-12-12| 550.46
#2005-12-13| 549.32
#2005-12-14| 551.73
#2005-12-15| 551.06
#2005-12-16| 548.48
#2005-12-19| 542.25
#2005-12-20| 544.30
#2005-12-21| 547.49
#2005-12-22| 550.48
#2005-12-23| 550.18
#2005-12-26| .
#2005-12-27| 546.69
#2005-12-28| 548.28
#2005-12-29| 550.89
#2005-12-30| 548.17
#2006-01-02| .
#2006-01-03| 550.72
#2006-01-04| 552.62
#2006-01-05| 552.69
#2006-01-06| 557.60
#2006-01-09| 562.46
#2006-01-10| 560.82
#2006-01-11| 563.87
#2006-01-12| 558.55
#2006-01-13| 559.74
#2006-01-16| .
#2006-01-17| 554.86
#2006-01-18| 555.68
#2006-01-19| 559.56
#2006-01-20| 554.47
#2006-01-23| 554.01
#2006-01-24| 557.37
#2006-01-25| 556.55
#2006-01-26| 560.75
#2006-01-27| 564.69
#2006-01-30| 562.01
#2006-01-31| 560.64
#2006-02-01| 564.25
#2006-02-02| 567.69
#2006-02-03| 565.30
#2006-02-06| 566.55
#2006-02-07| 563.01
#2006-02-08| 565.75
#2006-02-09| 570.02
#2006-02-10| 572.59
#2006-02-13| 569.20
#2006-02-14| 569.28
#2006-02-15| 572.32
#2006-02-16| 572.59
#2006-02-17| 569.75
#2006-02-20| .
#2006-02-21| 563.18
#2006-02-22| 568.70
#2006-02-23| 567.73
#2006-02-24| 567.50
#2006-02-27| 571.07
#2006-02-28| 565.13
#2006-03-01| 569.25
#2006-03-02| 564.58
#2006-03-03| 564.66
#2006-03-06| 564.53
#2006-03-07| 561.78
#2006-03-08| 562.82
#2006-03-09| 561.33
#2006-03-10| 564.18
#2006-03-13| 561.82
#2006-03-14| 567.25
#2006-03-15| 571.53
#2006-03-16| 572.01
#2006-03-17| 578.03
#2006-03-20| 578.45
#2006-03-21| 577.07
#2006-03-22| 580.62
#2006-03-23| 574.66
#2006-03-24| 575.53
#2006-03-27| 575.71
#2006-03-28| 574.02
#2006-03-29| 579.65
#2006-03-30| 580.57
#2006-03-31| 580.62
#2006-04-03| 581.58
#2006-04-04| 582.88
#2006-04-05| 582.35
#2006-04-06| 583.09
#2006-04-07| 581.02
#2006-04-10| 573.19
#2006-04-11| 569.20
#2006-04-12| 570.31
#2006-04-13| 572.29
#2006-04-14| .
#2006-04-17| 566.69
#2006-04-18| 570.95
#2006-04-19| 572.67
#2006-04-20| 575.83
#2006-04-21| 571.20
#2006-04-24| 573.84
#2006-04-25| 571.86
#2006-04-26| 570.49
#2006-04-27| 575.03
#2006-04-28| 574.63
#2006-05-01| 574.18
#2006-05-02| 575.00
#2006-05-03| 579.25
#2006-05-04| 587.00
#2006-05-05| 591.77
#2006-05-08| 593.44
#2006-05-09| 594.11
#2006-05-10| 592.71
#2006-05-11| 583.41
#2006-05-12| 573.08
#2006-05-15| 576.03
#2006-05-16| 569.40
#2006-05-17| 560.96
#2006-05-18| 557.43
#2006-05-19| 558.82
#2006-05-22| 555.84
#2006-05-23| 548.49
#2006-05-24| 543.44
#2006-05-25| 549.41
#2006-05-26| 550.53
#2006-05-29| .
#2006-05-30| 542.57
#2006-05-31| 548.68
#2006-06-01| 555.91
#2006-06-02| 553.29
#2006-06-05| 544.41
#2006-06-06| 541.83
#2006-06-07| 543.09
#2006-06-08| 542.18
#2006-06-09| 542.31
#2006-06-12| 532.46
#2006-06-13| 525.32
#2006-06-14| 529.82
#2006-06-15| 544.18
#2006-06-16| 544.25
#2006-06-19| 542.31
#2006-06-20| 542.43
#2006-06-21| 549.28
#2006-06-22| 543.42
#2006-06-23| 544.46
#2006-06-26| 544.07
#2006-06-27| 537.28
#2006-06-28| 535.63
#2006-06-29| 552.68
#2006-06-30| 556.70
#2006-07-03| 559.91
#2006-07-04| .
#2006-07-05| 555.35
#2006-07-06| 556.78
#2006-07-07| 547.82
#2006-07-10| 550.16
#2006-07-11| 550.59
#2006-07-12| 542.62
#2006-07-13| 529.55
#2006-07-14| 522.71
#2006-07-17| 529.56
#2006-07-18| 527.78
#2006-07-19| 540.17
#2006-07-20| 531.11
#2006-07-21| 524.53
#2006-07-24| 533.41
#2006-07-25| 538.56
#2006-07-26| 529.58
#2006-07-27| 519.90
#2006-07-28| 524.37
#2006-07-31| 522.16
#2006-08-01| 491.74
#2006-08-02| 498.71
#2006-08-03| 497.45
#2006-08-04| 496.65
#2006-08-07| 493.85
#2006-08-08| 488.58
#2006-08-09| 480.44
#2006-08-10| 484.89
#2006-08-11| 480.67
#2006-08-14| 482.74
#2006-08-15| 491.61
#2006-08-16| 502.33
#2006-08-17| 506.63
#2006-08-18| 505.61
#2006-08-21| 499.64
#2006-08-22| 498.18
#2006-08-23| 495.30
#2006-08-24| 494.21
#2006-08-25| 490.04
#2006-08-28| 497.93
#2006-08-29| 503.35
#2006-08-30| 504.88
#2006-08-31| 508.63
#2006-09-01| 512.81
#2006-09-04| .
#2006-09-05| 514.58
#2006-09-06| 508.91
#2006-09-07| 508.01
#2006-09-08| 514.61
#2006-09-11| 515.64
#2006-09-12| 531.91
#2006-09-13| 531.06
#2006-09-14| 530.44
#2006-09-15| 534.93
#2006-09-18| 529.61
#2006-09-19| 532.35
#2006-09-20| 539.90
#2006-09-21| 539.68
#2006-09-22| 535.66
#2006-09-25| 542.43
#2006-09-26| 542.76
#2006-09-27| 544.07
#2006-09-28| 543.23
#2006-09-29| 541.85
#2006-10-02| 540.02
#2006-10-03| 542.67
#2006-10-04| 551.49
#2006-10-05| 561.00
#2006-10-06| 559.51
#2006-10-09| 561.32
#2006-10-10| 561.79
#2006-10-11| 557.09
#2006-10-12| 567.11
#2006-10-13| 567.54
#2006-10-16| 569.21
#2006-10-17| 565.48
#2006-10-18| 567.43
#2006-10-19| 563.95
#2006-10-20| 567.08
#2006-10-23| 572.67
#2006-10-24| 573.57
#2006-10-25| 572.17
#2006-10-26| 575.07
#2006-10-27| 567.96
#2006-10-30| 572.20
#2006-10-31| 570.25
#2006-11-01| 568.44
#2006-11-02| 566.31
#2006-11-03| 559.39
#2006-11-06| 572.14
#2006-11-07| 571.07
#2006-11-08| 577.44
#2006-11-09| 575.48
#2006-11-10| 580.61
#2006-11-13| 585.78
#2006-11-14| 587.60
#2006-11-15| 593.64
#2006-11-16| 599.98
#2006-11-17| 595.66
#2006-11-20| 596.84
#2006-11-21| 600.75
#2006-11-22| 607.64
#2006-11-23| .
#2006-11-24| 606.11
#2006-11-27| 593.05
#2006-11-28| 592.14
#2006-11-29| 596.14
#2006-11-30| 594.37
#2006-12-01| 591.51
#2006-12-04| 605.38
#2006-12-05| 609.01
#2006-12-06| 609.53
#2006-12-07| 607.49
#2006-12-08| 608.93
#2006-12-11| 611.54
#2006-12-12| 605.62
#2006-12-13| 609.20
#2006-12-14| 611.77
#2006-12-15| 606.84
#2006-12-18| 608.91
#2006-12-19| 612.47
#2006-12-20| 612.68
#2006-12-21| 610.62
#2006-12-22| 607.54
#2006-12-25| .
#2006-12-26| 609.54
#2006-12-27| 614.95
#2006-12-28| 614.59
#2006-12-29| 610.72
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 614.91
#2007-01-04| 614.10
#2007-01-05| 609.34
#2007-01-08| 611.97
#2007-01-09| 615.36
#2007-01-10| 622.57
#2007-01-11| 631.60
#2007-01-12| 631.15
#2007-01-15| .
#2007-01-16| 638.07
#2007-01-17| 633.80
#2007-01-18| 628.81
#2007-01-19| 631.49
#2007-01-22| 627.42
#2007-01-23| 626.81
#2007-01-24| 629.07
#2007-01-25| 618.59
#2007-01-26| 617.39
#2007-01-29| 618.43
#2007-01-30| 619.33
#2007-01-31| 625.71
#2007-02-01| 631.61
#2007-02-02| 631.57
#2007-02-05| 631.79
#2007-02-06| 631.01
#2007-02-07| 633.00
#2007-02-08| 633.15
#2007-02-09| 624.22
#2007-02-12| 623.13
#2007-02-13| 626.56
#2007-02-14| 630.77
#2007-02-15| 630.50
#2007-02-16| 630.43
#2007-02-19| .
#2007-02-20| 635.90
#2007-02-21| 635.40
#2007-02-22| 635.75
#2007-02-23| 631.68
#2007-02-26| 625.60
#2007-02-27| 605.79
#2007-02-28| 608.10
#2007-03-01| 606.53
#2007-03-02| 599.23
#2007-03-05| 587.22
#2007-03-06| 596.52
#2007-03-07| 594.96
#2007-03-08| 601.15
#2007-03-09| 602.45
#2007-03-12| 602.95
#2007-03-13| 591.20
#2007-03-14| 590.67
#2007-03-15| 594.57
#2007-03-16| 594.02
#2007-03-19| 602.28
#2007-03-20| 608.27
#2007-03-21| 617.98
#2007-03-22| 614.69
#2007-03-23| 616.21
#2007-03-26| 615.57
#2007-03-27| 611.31
#2007-03-28| 606.28
#2007-03-29| 607.19
#2007-03-30| 608.40
#2007-04-02| 610.78
#2007-04-03| 619.24
#2007-04-04| 619.34
#2007-04-05| 621.46
#2007-04-06| .
#2007-04-09| 623.34
#2007-04-10| 620.42
#2007-04-11| 616.57
#2007-04-12| 617.02
#2007-04-13| 621.50
#2007-04-16| 628.13
#2007-04-17| 631.11
#2007-04-18| 633.34
#2007-04-19| 624.27
#2007-04-20| 624.93
#2007-04-23| 622.40
#2007-04-24| 620.48
#2007-04-25| 624.54
#2007-04-26| 625.31
#2007-04-27| 620.95
#2007-04-30| 611.34
#2007-05-01| 615.25
#2007-05-02| 627.25
#2007-05-03| 624.80
#2007-05-04| 626.00
#2007-05-07| 623.46
#2007-05-08| 621.72
#2007-05-09| 624.21
#2007-05-10| 616.61
#2007-05-11| 621.66
#2007-05-14| 618.28
#2007-05-15| 616.67
#2007-05-16| 622.03
#2007-05-17| 621.46
#2007-05-18| 626.74
#2007-05-21| 625.71
#2007-05-22| 636.59
#2007-05-23| 632.53
#2007-05-24| 625.57
#2007-05-25| 626.99
#2007-05-28| .
#2007-05-29| 628.86
#2007-05-30| 630.20
#2007-05-31| 634.92
#2007-06-01| 641.02
#2007-06-04| 641.32
#2007-06-05| 641.15
#2007-06-06| 633.45
#2007-06-07| 620.98
#2007-06-08| 628.83
#2007-06-11| 627.30
#2007-06-12| 624.61
#2007-06-13| 630.05
#2007-06-14| 630.94
#2007-06-15| 635.09
#2007-06-18| 633.89
#2007-06-19| 637.30
#2007-06-20| 629.54
#2007-06-21| 625.74
#2007-06-22| 621.54
#2007-06-25| 621.18
#2007-06-26| 620.57
#2007-06-27| 621.79
#2007-06-28| 622.74
#2007-06-29| 621.68
#2007-07-02| 625.55
#2007-07-03| 631.97
#2007-07-04| .
#2007-07-05| 647.64
#2007-07-06| 650.51
#2007-07-09| 647.95
#2007-07-10| 637.87
#2007-07-11| 639.81
#2007-07-12| 640.81
#2007-07-13| 643.74
#2007-07-16| 643.55
#2007-07-17| 643.82
#2007-07-18| 644.51
#2007-07-19| 649.09
#2007-07-20| 642.55
#2007-07-23| 646.27
#2007-07-24| 636.62
#2007-07-25| 631.22
#2007-07-26| 613.04
#2007-07-27| 606.52
#2007-07-30| 609.68
#2007-07-31| 605.05
#2007-08-01| 605.29
#2007-08-02| 612.71
#2007-08-03| 602.29
#2007-08-06| 609.51
#2007-08-07| 616.33
#2007-08-08| 624.83
#2007-08-09| 615.24
#2007-08-10| 611.49
#2007-08-13| 609.20
#2007-08-14| 598.55
#2007-08-15| 586.59
#2007-08-16| 587.72
#2007-08-17| 593.74
#2007-08-20| 599.18
#2007-08-21| 608.74
#2007-08-22| 619.60
#2007-08-23| 620.45
#2007-08-24| 627.94
#2007-08-27| 620.02
#2007-08-28| 609.28
#2007-08-29| 618.28
#2007-08-30| 618.20
#2007-08-31| 624.85
#2007-09-03| .
#2007-09-04| 629.46
#2007-09-05| 624.23
#2007-09-06| 626.01
#2007-09-07| 614.69
#2007-09-10| 614.50
#2007-09-11| 626.43
#2007-09-12| 623.74
#2007-09-13| 634.66
#2007-09-14| 640.29
#2007-09-17| 637.47
#2007-09-18| 652.95
#2007-09-19| 657.39
#2007-09-20| 654.58
#2007-09-21| 655.88
#2007-09-24| 653.83
#2007-09-25| 650.00
#2007-09-26| 656.24
#2007-09-27| 657.32
#2007-09-28| 654.48
#2007-10-01| 667.76
#2007-10-02| 673.57
#2007-10-03| 665.90
#2007-10-04| 663.92
#2007-10-05| 672.20
#2007-10-08| 678.36
#2007-10-09| 682.89
#2007-10-10| 681.03
#2007-10-11| 673.87
#2007-10-12| 677.77
#2007-10-15| 667.71
#2007-10-16| 668.76
#2007-10-17| 672.60
#2007-10-18| 670.05
#2007-10-19| 657.16
#2007-10-22| 661.20
#2007-10-23| 669.55
#2007-10-24| 665.39
#2007-10-25| 665.03
#2007-10-26| 670.27
#2007-10-29| 674.58
#2007-10-30| 675.08
#2007-10-31| 678.90
#2007-11-01| 662.88
#2007-11-02| 658.88
#2007-11-05| 652.66
#2007-11-06| 650.28
#2007-11-07| 633.75
#2007-11-08| 635.22
#2007-11-09| 627.84
#2007-11-12| 630.04
#2007-11-13| 641.10
#2007-11-14| 633.34
#2007-11-15| 632.17
#2007-11-16| 634.73
#2007-11-19| 620.87
#2007-11-20| 618.83
#2007-11-21| 614.21
#2007-11-22| .
#2007-11-23| 621.50
#2007-11-26| 609.77
#2007-11-27| 615.83
#2007-11-28| 631.92
#2007-11-29| 629.78
#2007-11-30| 635.64
#2007-12-03| 632.36
#2007-12-04| 629.41
#2007-12-05| 630.07
#2007-12-06| 641.10
#2007-12-07| 643.94
#2007-12-10| 649.66
#2007-12-11| 637.22
#2007-12-12| 630.25
#2007-12-13| 627.88
#2007-12-14| 619.52
#2007-12-17| 606.83
#2007-12-18| 607.40
#2007-12-19| 603.43
#2007-12-20| 601.54
#2007-12-21| 610.17
#2007-12-24| 614.39
#2007-12-25| .
#2007-12-26| 611.66
#2007-12-27| 601.22
#2007-12-28| 602.06
#2007-12-31| 599.44
#2008-01-01| .
#2008-01-02| 585.26
#2008-01-03| 575.93
#2008-01-04| 560.66
#2008-01-07| 561.88
#2008-01-08| 548.35
#2008-01-09| 555.66
#2008-01-10| 571.04
#2008-01-11| 547.72
#2008-01-14| 549.62
#2008-01-15| 537.36
#2008-01-16| 536.49
#2008-01-17| 524.86
#2008-01-18| 527.28
#2008-01-21| .
#2008-01-22| 531.31
#2008-01-23| 556.75
#2008-01-24| 563.11
#2008-01-25| 553.13
#2008-01-28| 552.39
#2008-01-29| 552.77
#2008-01-30| 547.14
#2008-01-31| 566.49
#2008-02-01| 580.13
#2008-02-04| 564.96
#2008-02-05| 559.94
#2008-02-06| 556.20
#2008-02-07| 568.82
#2008-02-08| 568.21
#2008-02-11| 574.94
#2008-02-12| 579.32
#2008-02-13| 581.82
#2008-02-14| 571.95
#2008-02-15| 570.95
#2008-02-18| .
#2008-02-19| 569.62
#2008-02-20| 573.93
#2008-02-21| 562.82
#2008-02-22| 569.18
#2008-02-25| 575.49
#2008-02-26| 580.96
#2008-02-27| 570.60
#2008-02-28| 555.10
#2008-02-29| 543.17
#2008-03-03| 538.35
#2008-03-04| 543.27
#2008-03-05| 549.12
#2008-03-06| 532.18
#2008-03-07| 524.97
#2008-03-10| 520.83
#2008-03-11| 535.30
#2008-03-12| 527.84
#2008-03-13| 534.87
#2008-03-14| 525.13
#2008-03-17| 514.38
#2008-03-18| 531.62
#2008-03-19| 521.11
#2008-03-20| 539.65
#2008-03-21| .
#2008-03-24| 556.09
#2008-03-25| 558.70
#2008-03-26| 547.15
#2008-03-27| 537.30
#2008-03-28| 529.93
#2008-03-31| 535.13
#2008-04-01| 558.35
#2008-04-02| 558.30
#2008-04-03| 555.00
#2008-04-04| 551.70
#2008-04-07| 549.62
#2008-04-08| 548.36
#2008-04-09| 536.23
#2008-04-10| 540.62
#2008-04-11| 532.39
#2008-04-14| 530.56
#2008-04-15| 525.60
#2008-04-16| 535.38
#2008-04-17| 534.75
#2008-04-18| 545.59
#2008-04-21| 538.48
#2008-04-22| 529.06
#2008-04-23| 532.56
#2008-04-24| 539.31
#2008-04-25| 541.41
#2008-04-28| 539.54
#2008-04-29| 546.40
#2008-04-30| 546.05
#2008-05-01| 557.21
#2008-05-02| 557.12
#2008-05-05| 551.92
#2008-05-06| 552.06
#2008-05-07| 539.07
#2008-05-08| 541.36
#2008-05-09| 540.22
#2008-05-12| 551.30
#2008-05-13| 550.81
#2008-05-14| 551.55
#2008-05-15| 558.04
#2008-05-16| 553.92
#2008-05-19| 550.21
#2008-05-20| 539.93
#2008-05-21| 522.32
#2008-05-22| 524.24
#2008-05-23| 514.88
#2008-05-26| .
#2008-05-27| 521.55
#2008-05-28| 529.48
#2008-05-29| 536.66
#2008-05-30| 535.90
#2008-06-02| 526.29
#2008-06-03| 522.12
#2008-06-04| 524.92
#2008-06-05| 532.21
#2008-06-06| 511.84
#2008-06-09| 515.00
#2008-06-10| 515.57
#2008-06-11| 500.32
#2008-06-12| 503.12
#2008-06-13| 512.53
#2008-06-16| 514.29
#2008-06-17| 508.55
#2008-06-18| 499.51
#2008-06-19| 508.72
#2008-06-20| 492.09
#2008-06-23| 482.22
#2008-06-24| 481.62
#2008-06-25| 491.49
#2008-06-26| 472.76
#2008-06-27| 467.19
#2008-06-30| 462.45
#2008-07-01| 460.66
#2008-07-02| 453.28
#2008-07-03| 451.54
#2008-07-04| .
#2008-07-07| 453.68
#2008-07-08| 469.87
#2008-07-09| 457.50
#2008-07-10| 443.42
#2008-07-11| 438.69
#2008-07-14| 437.84
#2008-07-15| 439.24
#2008-07-16| 462.99
#2008-07-17| 472.61
#2008-07-18| 473.67
#2008-07-21| 468.95
#2008-07-22| 491.71
#2008-07-23| 498.08
#2008-07-24| 469.76
#2008-07-25| 470.77
#2008-07-28| 461.96
#2008-07-29| 483.16
#2008-07-30| 483.24
#2008-07-31| 480.65
#2008-08-01| 479.71
#2008-08-04| 484.35
#2008-08-05| 508.09
#2008-08-06| 507.06
#2008-08-07| 493.89
#2008-08-08| 520.71
#2008-08-11| 530.54
#2008-08-12| 518.84
#2008-08-13| 504.84
#2008-08-14| 519.36
#2008-08-15| 522.55
#2008-08-18| 510.67
#2008-08-19| 494.78
#2008-08-20| 488.17
#2008-08-21| 486.01
#2008-08-22| 501.05
#2008-08-25| 487.45
#2008-08-26| 483.02
#2008-08-27| 483.83
#2008-08-28| 498.04
#2008-08-29| 492.46
#2008-09-01| .
#2008-09-02| 505.30
#2008-09-03| 501.12
#2008-09-04| 486.55
#2008-09-05| 490.90
#2008-09-08| 504.18
#2008-09-09| 495.68
#2008-09-10| 493.51
#2008-09-11| 504.04
#2008-09-12| 499.87
#2008-09-15| 490.78
#2008-09-16| 501.38
#2008-09-17| 478.14
#2008-09-18| 494.08
#2008-09-19| 504.36
#2008-09-22| 478.43
#2008-09-23| 471.08
#2008-09-24| 464.52
#2008-09-25| 465.68
#2008-09-26| 468.53
#2008-09-29| 439.05
#2008-09-30| 454.88
#2008-10-01| 459.48
#2008-10-02| 438.73
#2008-10-03| 423.43
#2008-10-06| 399.90
#2008-10-07| 377.03
#2008-10-08| 370.20
#2008-10-09| 355.35
#2008-10-10| 363.79
#2008-10-13| 393.12
#2008-10-14| 383.61
#2008-10-15| 351.12
#2008-10-16| 370.94
#2008-10-17| 371.77
#2008-10-20| 385.87
#2008-10-21| 374.65
#2008-10-22| 361.25
#2008-10-23| 357.52
#2008-10-24| 342.14
#2008-10-27| 330.81
#2008-10-28| 360.27
#2008-10-29| 370.02
#2008-10-30| 381.17
#2008-10-31| 385.73
#2008-11-03| 379.74
#2008-11-04| 387.75
#2008-11-05| 368.29
#2008-11-06| 349.81
#2008-11-07| 353.80
#2008-11-10| 349.93
#2008-11-11| 345.36
#2008-11-12| 324.72
#2008-11-13| 340.48
#2008-11-14| 331.24
#2008-11-17| 327.10
#2008-11-18| 328.32
#2008-11-19| 310.07
#2008-11-20| 289.94
#2008-11-21| 303.38
#2008-11-24| 318.64
#2008-11-25| 325.14
#2008-11-26| 339.42
#2008-11-27| .
#2008-11-28| 346.07
#2008-12-01| 322.58
#2008-12-02| 331.41
#2008-12-03| 344.07
#2008-12-04| 347.90
#2008-12-05| 361.79
#2008-12-08| 364.39
#2008-12-09| 353.83
#2008-12-10| 365.60
#2008-12-11| 352.25
#2008-12-12| 353.49
#2008-12-15| 351.17
#2008-12-16| 373.05
#2008-12-17| 377.27
#2008-12-18| 370.81
#2008-12-19| 371.49
#2008-12-22| 368.68
#2008-12-23| 366.47
#2008-12-24| 370.31
#2008-12-25| .
#2008-12-26| 369.59
#2008-12-29| 364.49
#2008-12-30| 374.48
#2008-12-31| 381.64
#2009-01-01| .
#2009-01-02| 397.26
#2009-01-05| 399.25
#2009-01-06| 400.68
#2009-01-07| 387.19
#2009-01-08| 387.01
#2009-01-09| 378.88
#2009-01-12| 371.22
#2009-01-13| 366.56
#2009-01-14| 350.02
#2009-01-15| 355.95
#2009-01-16| 364.13
#2009-01-19| .
#2009-01-20| 343.17
#2009-01-21| 350.22
#2009-01-22| 354.51
#2009-01-23| 348.03
#2009-01-26| 347.42
#2009-01-27| 344.66
#2009-01-28| 354.24
#2009-01-29| 342.09
#2009-01-30| 333.94
#2009-02-02| 330.62
#2009-02-03| 336.38
#2009-02-04| 329.84
#2009-02-05| 336.47
#2009-02-06| 344.60
#2009-02-09| 346.72
#2009-02-10| 332.83
#2009-02-11| 332.84
#2009-02-12| 335.00
#2009-02-13| 331.56
#2009-02-16| .
#2009-02-17| 321.59
#2009-02-18| 320.81
#2009-02-19| 316.14
#2009-02-20| 313.89
#2009-02-23| 307.74
#2009-02-24| 318.07
#2009-02-25| 312.55
#2009-02-26| 304.68
#2009-02-27| 301.74
#2009-03-02| 291.04
#2009-03-03| 290.53
#2009-03-04| 296.55
#2009-03-05| 282.52
#2009-03-06| 284.39
#2009-03-09| 283.11
#2009-03-10| 297.90
#2009-03-11| 295.13
#2009-03-12| 307.71
#2009-03-13| 310.98
#2009-03-16| 306.58
#2009-03-17| 318.84
#2009-03-18| 329.06
#2009-03-19| 324.38
#2009-03-20| 314.44
#2009-03-23| 334.10
#2009-03-24| 325.70
#2009-03-25| 330.88
#2009-03-26| 343.46
#2009-03-27| 333.40
#2009-03-30| 322.05
#2009-03-31| 325.24
#2009-04-01| 331.86
#2009-04-02| 346.13
#2009-04-03| 351.64
#2009-04-06| 348.45
#2009-04-07| 338.76
#2009-04-08| 343.47
#2009-04-09| 355.69
#2009-04-10| .
#2009-04-13| 355.21
#2009-04-14| 347.02
#2009-04-15| 345.25
#2009-04-16| 352.67
#2009-04-17| 359.70
#2009-04-20| 347.74
#2009-04-21| 356.02
#2009-04-22| 356.02
#2009-04-23| 367.63
#2009-04-24| 367.08
#2009-04-27| 354.44
#2009-04-28| 353.48
#2009-04-29| 357.57
#2009-04-30| 358.14
#2009-05-01| 352.90
#2009-05-04| 366.54
#2009-05-05| 371.87
#2009-05-06| 372.27
#2009-05-07| 363.17
#2009-05-08| 368.39
#2009-05-11| 364.74
#2009-05-12| 358.73
#2009-05-13| 346.89
#2009-05-14| 350.04
#2009-05-15| 349.79
#2009-05-18| 361.55
#2009-05-19| 360.95
#2009-05-20| 364.14
#2009-05-21| 359.72
#2009-05-22| 362.55
#2009-05-25| .
#2009-05-26| 376.44
#2009-05-27| 368.12
#2009-05-28| 370.01
#2009-05-29| 379.15
#2009-06-01| 390.23
#2009-06-02| 392.20
#2009-06-03| 393.17
#2009-06-04| 389.25
#2009-06-05| 387.47
#2009-06-08| 381.95
#2009-06-09| 384.79
#2009-06-10| 376.78
#2009-06-11| 372.21
#2009-06-12| 375.38
#2009-06-15| 368.11
#2009-06-16| 362.67
#2009-06-17| 365.48
#2009-06-18| 369.17
#2009-06-19| 373.82
#2009-06-22| 361.25
#2009-06-23| 358.05
#2009-06-24| 359.25
#2009-06-25| 369.33
#2009-06-26| 366.10
#2009-06-29| 369.54
#2009-06-30| 366.96
#2009-07-01| 372.00
#2009-07-02| 363.59
#2009-07-03| .
#2009-07-06| 363.96
#2009-07-07| 356.54
#2009-07-08| 357.06
#2009-07-09| 359.97
#2009-07-10| 360.20
#2009-07-13| 366.03
#2009-07-14| 370.11
#2009-07-15| 372.21
#2009-07-16| 372.62
#2009-07-17| 372.72
#2009-07-20| 379.71
#2009-07-21| 377.69
#2009-07-22| 383.25
#2009-07-23| 381.40
#2009-07-24| 382.17
#2009-07-27| 381.76
#2009-07-28| 384.63
#2009-07-29| 381.50
#2009-07-30| 385.65
#2009-07-31| 385.17
#2009-08-03| 391.71
#2009-08-04| 396.02
#2009-08-05| 396.78
#2009-08-06| 392.49
#2009-08-07| 401.48
#2009-08-10| 402.52
#2009-08-11| 399.08
#2009-08-12| 402.38
#2009-08-13| 402.69
#2009-08-14| 397.04
#2009-08-17| 387.14
#2009-08-18| 393.57
#2009-08-19| 394.81
#2009-08-20| 401.52
#2009-08-21| 407.27
#2009-08-24| 402.32
#2009-08-25| 407.14
#2009-08-26| 407.34
#2009-08-27| 407.25
#2009-08-28| 404.45
#2009-08-31| 399.47
#2009-09-01| 390.79
#2009-09-02| 389.82
#2009-09-03| 394.57
#2009-09-04| 399.93
#2009-09-07| .
#2009-09-08| 402.75
#2009-09-09| 403.84
#2009-09-10| 406.70
#2009-09-11| 406.42
#2009-09-14| 408.45
#2009-09-15| 413.62
#2009-09-16| 421.79
#2009-09-17| 421.29
#2009-09-18| 423.72
#2009-09-21| 419.96
#2009-09-22| 420.67
#2009-09-23| 414.15
#2009-09-24| 413.75
#2009-09-25| 414.98
#2009-09-28| 419.67
#2009-09-29| 420.79
#2009-09-30| 420.93
#2009-10-01| 407.04
#2009-10-02| 406.57
#2009-10-05| 413.26
#2009-10-06| 418.73
#2009-10-07| 416.91
#2009-10-08| 421.06
#2009-10-09| 420.02
#2009-10-12| 420.80
#2009-10-13| 421.14
#2009-10-14| 427.81
#2009-10-15| 427.79
#2009-10-16| 425.95
#2009-10-19| 429.83
#2009-10-20| 425.82
#2009-10-21| 417.65
#2009-10-22| 424.12
#2009-10-23| 418.67
#2009-10-26| 413.39
#2009-10-27| 403.07
#2009-10-28| 392.52
#2009-10-29| 401.76
#2009-10-30| 392.10
#2009-11-02| 394.27
#2009-11-03| 397.10
#2009-11-04| 400.24
#2009-11-05| 410.93
#2009-11-06| 417.20
#2009-11-09| 427.11
#2009-11-10| 428.44
#2009-11-11| 433.09
#2009-11-12| 427.09
#2009-11-13| 433.92
#2009-11-16| 441.37
#2009-11-17| 439.17
#2009-11-18| 438.04
#2009-11-19| 430.29
#2009-11-20| 430.61
#2009-11-23| 432.86
#2009-11-24| 430.81
#2009-11-25| 436.74
#2009-11-26| .
#2009-11-27| 428.84
#2009-11-30| 430.44
#2009-12-01| 434.69
#2009-12-02| 435.37
#2009-12-03| 432.64
#2009-12-04| 437.57
#2009-12-07| 435.30
#2009-12-08| 430.01
#2009-12-09| 429.91
#2009-12-10| 433.57
#2009-12-11| 440.40
#2009-12-14| 447.17
#2009-12-15| 444.94
#2009-12-16| 449.25
#2009-12-17| 444.42
#2009-12-18| 447.10
#2009-12-21| 449.31
#2009-12-22| 452.68
#2009-12-23| 456.30
#2009-12-24| 455.48
#2009-12-25| .
#2009-12-28| 453.85
#2009-12-29| 453.28
#2009-12-30| 449.93
#2009-12-31| 446.03
#2010-01-01| .
#2010-01-04| 451.00
#2010-01-05| 456.79
#2010-01-06| 450.46
#2010-01-07| 454.99
#2010-01-08| 454.93
#2010-01-11| 458.11
#2010-01-12| 455.99
#2010-01-13| 461.53
#2010-01-14| 467.65
#2010-01-15| 462.07
#2010-01-18| .
#2010-01-19| 467.49
#2010-01-20| 463.05
#2010-01-21| 461.63
#2010-01-22| 456.06
#2010-01-25| 453.20
#2010-01-26| 454.82
#2010-01-27| 453.94
#2010-01-28| 448.12
#2010-01-29| 441.06
#2010-02-01| 454.26
#2010-02-02| 457.37
#2010-02-03| 457.10
#2010-02-04| 440.76
#2010-02-05| 438.93
#2010-02-08| 438.51
#2010-02-09| 446.97
#2010-02-10| 444.88
#2010-02-11| 451.75
#2010-02-12| 451.84
#2010-02-15| .
#2010-02-16| 458.65
#2010-02-17| 460.47
#2010-02-18| 460.53
#2010-02-19| 462.63
#2010-02-22| 462.66
#2010-02-23| 459.33
#2010-02-24| 463.80
#2010-02-25| 459.96
#2010-02-26| 461.88
#2010-03-01| 467.35
#2010-03-02| 466.31
#2010-03-03| 464.45
#2010-03-04| 463.30
#2010-03-05| 469.66
#2010-03-08| 474.29
#2010-03-09| 477.50
#2010-03-10| 482.02
#2010-03-11| 483.68
#2010-03-12| 485.21
#2010-03-15| 484.21
#2010-03-16| 489.53
#2010-03-17| 492.10
#2010-03-18| 490.44
#2010-03-19| 487.63
#2010-03-22| 496.15
#2010-03-23| 499.73
#2010-03-24| 498.33
#2010-03-25| 499.07
#2010-03-26| 503.46
#2010-03-29| 505.59
#2010-03-30| 506.42
#2010-03-31| 503.82
#2010-04-01| 508.66
#2010-04-02| .
#2010-04-05| 516.33
#2010-04-06| 518.34
#2010-04-07| 514.94
#2010-04-08| 523.35
#2010-04-09| 524.01
#2010-04-12| 525.27
#2010-04-13| 526.26
#2010-04-14| 531.00
#2010-04-15| 532.00
#2010-04-16| 524.65
#2010-04-19| 523.03
#2010-04-20| 530.60
#2010-04-21| 529.70
#2010-04-22| 542.07
#2010-04-23| 549.24
#2010-04-26| 553.28
#2010-04-27| 538.58
#2010-04-28| 535.72
#2010-04-29| 549.16
#2010-04-30| 537.35
#2010-05-03| 548.62
#2010-05-04| 529.52
#2010-05-05| 524.83
#2010-05-06| 507.47
#2010-05-07| 495.97
#2010-05-10| 525.22
#2010-05-11| 521.79
#2010-05-12| 532.44
#2010-05-13| 525.02
#2010-05-14| 513.79
#2010-05-17| 515.86
#2010-05-18| 509.99
#2010-05-19| 503.97
#2010-05-20| 482.58
#2010-05-21| 490.32
#2010-05-24| 486.89
#2010-05-25| 489.65
#2010-05-26| 486.34
#2010-05-27| 504.80
#2010-05-28| 498.57
#2010-05-31| .
#2010-06-01| 491.10
#2010-06-02| 505.07
#2010-06-03| 509.08
#2010-06-04| 490.96
#2010-06-07| 479.91
#2010-06-08| 489.44
#2010-06-09| 491.50
#2010-06-10| 504.29
#2010-06-11| 507.40
#2010-06-14| 509.61
#2010-06-15| 521.56
#2010-06-16| 519.18
#2010-06-17| 517.21
#2010-06-18| 514.20
#2010-06-21| 511.42
#2010-06-22| 497.51
#2010-06-23| 497.60
#2010-06-24| 486.77
#2010-06-25| 488.15
#2010-06-28| 482.57
#2010-06-29| 464.03
#2010-06-30| 459.44
#2010-07-01| 463.77
#2010-07-02| 454.93
#2010-07-05| .
#2010-07-06| 453.24
#2010-07-07| 468.98
#2010-07-08| 476.13
#2010-07-09| 481.18
#2010-07-12| 481.91
#2010-07-13| 495.09
#2010-07-14| 495.50
#2010-07-15| 495.44
#2010-07-16| 480.08
#2010-07-19| 479.89
#2010-07-20| 488.59
#2010-07-21| 480.30
#2010-07-22| 495.79
#2010-07-23| 498.62
#2010-07-26| 508.32
#2010-07-27| 503.13
#2010-07-28| 500.78
#2010-07-29| 499.02
#2010-07-30| 501.58
#2010-08-02| 510.57
#2010-08-03| 508.08
#2010-08-04| 516.31
#2010-08-05| 515.26
#2010-08-06| 517.68
#2010-08-09| 523.74
#2010-08-10| 517.67
#2010-08-11| 501.72
#2010-08-12| 504.29
#2010-08-13| 502.23
#2010-08-16| 502.86
#2010-08-17| 512.79
#2010-08-18| 514.01
#2010-08-19| 505.45
#2010-08-20| 505.74
#2010-08-23| 502.57
#2010-08-24| 491.25
#2010-08-25| 496.19
#2010-08-26| 493.80
#2010-08-27| 504.25
#2010-08-30| 494.93
#2010-08-31| 495.64
#2010-09-01| 512.97
#2010-09-02| 524.71
#2010-09-03| 530.17
#2010-09-06| .
#2010-09-07| 526.73
#2010-09-08| 532.23
#2010-09-09| 528.33
#2010-09-10| 532.01
#2010-09-13| 537.44
#2010-09-14| 537.38
#2010-09-15| 539.59
#2010-09-16| 539.50
#2010-09-17| 538.96
#2010-09-20| 549.57
#2010-09-21| 549.73
#2010-09-22| 543.79
#2010-09-23| 536.94
#2010-09-24| 548.96
#2010-09-27| 550.52
#2010-09-28| 552.81
#2010-09-29| 550.15
#2010-09-30| 548.62
#2010-10-01| 550.48
#2010-10-04| 548.45
#2010-10-05| 560.55
#2010-10-06| 557.35
#2010-10-07| 555.92
#2010-10-08| 562.71
#2010-10-11| 561.82
#2010-10-12| 565.99
#2010-10-13| 567.63
#2010-10-14| 569.93
#2010-10-15| 571.03
#2010-10-18| 571.08
#2010-10-19| 562.72
#2010-10-20| 573.71
#2010-10-21| 577.84
#2010-10-22| 588.34
#2010-10-25| 592.06
#2010-10-26| 598.43
#2010-10-27| 593.81
#2010-10-28| 596.47
#2010-10-29| 598.71
#2010-11-01| 600.74
#2010-11-02| 608.00
#2010-11-03| 612.16
#2010-11-04| 620.12
#2010-11-05| 625.36
#2010-11-08| 625.72
#2010-11-09| 621.53
#2010-11-10| 623.26
#2010-11-11| 624.99
#2010-11-12| 614.99
#2010-11-15| 614.71
#2010-11-16| 599.89
#2010-11-17| 603.90
#2010-11-18| 613.74
#2010-11-19| 617.31
#2010-11-22| 620.77
#2010-11-23| 610.86
#2010-11-24| 624.16
#2010-11-25| .
#2010-11-26| 619.31
#2010-11-29| 615.70
#2010-11-30| 612.54
#2010-12-01| 624.33
#2010-12-02| 625.66
#2010-12-03| 628.09
#2010-12-06| 627.49
#2010-12-07| 627.14
#2010-12-08| 621.67
#2010-12-09| 620.45
#2010-12-10| 621.11
#2010-12-13| 613.09
#2010-12-14| 608.85
#2010-12-15| 603.32
#2010-12-16| 610.72
#2010-12-17| 613.61
#2010-12-20| 618.56
#2010-12-21| 622.41
#2010-12-22| 622.28
#2010-12-23| 618.62
#2010-12-24| .
#2010-12-27| 615.42
#2010-12-28| 613.58
#2010-12-29| 616.82
#2010-12-30| 614.06
#2010-12-31| 614.19
#2011-01-03| 622.55
#2011-01-04| 616.33
#2011-01-05| 623.24
#2011-01-06| 620.85
#2011-01-07| 626.93
#2011-01-10| 623.90
#2011-01-11| 619.45
#2011-01-12| 620.04
#2011-01-13| 619.28
#2011-01-14| 626.30
#2011-01-17| .
#2011-01-18| 624.20
#2011-01-19| 619.09
#2011-01-20| 614.89
#2011-01-21| 613.39
#2011-01-24| 616.84
#2011-01-25| 615.00
#2011-01-26| 615.99
#2011-01-27| 617.13
#2011-01-28| 599.97
#2011-01-31| 602.84
#2011-02-01| 611.86
#2011-02-02| 610.78
#2011-02-03| 615.34
#2011-02-04| 613.60
#2011-02-07| 615.21
#2011-02-08| 624.79
#2011-02-09| 626.51
#2011-02-10| 627.71
#2011-02-11| 634.26
#2011-02-14| 633.98
#2011-02-15| 634.42
#2011-02-16| 635.63
#2011-02-17| 634.40
#2011-02-18| 632.61
#2011-02-21| .
#2011-02-22| 610.61
#2011-02-23| 601.80
#2011-02-24| 605.79
#2011-02-25| 610.10
#2011-02-28| 613.47
#2011-03-01| 599.50
#2011-03-02| 599.05
#2011-03-03| 611.80
#2011-03-04| 609.34
#2011-03-07| 607.23
#2011-03-08| 615.76
#2011-03-09| 617.16
#2011-03-10| 619.89
#2011-03-11| 618.02
#2011-03-14| 610.45
#2011-03-15| 604.25
#2011-03-16| 593.24
#2011-03-17| 592.98
#2011-03-18| 594.65
#2011-03-21| 604.64
#2011-03-22| 597.37
#2011-03-23| 603.93
#2011-03-24| 613.51
#2011-03-25| 615.52
#2011-03-28| 609.25
#2011-03-29| 612.82
#2011-03-30| 621.45
#2011-03-31| 619.02
#2011-04-01| 621.97
#2011-04-04| 621.72
#2011-04-05| 620.78
#2011-04-06| 620.23
#2011-04-07| 614.57
#2011-04-08| 609.95
#2011-04-11| 610.66
#2011-04-12| 612.80
#2011-04-13| 615.21
#2011-04-14| 614.73
#2011-04-15| 619.13
#2011-04-18| 617.23
#2011-04-19| 618.32
#2011-04-20| 627.31
#2011-04-21| 628.18
#2011-04-22| .
#2011-04-25| 629.34
#2011-04-26| 628.58
#2011-04-27| 633.90
#2011-04-28| 634.52
#2011-04-29| 636.25
#2011-05-02| 639.20
#2011-05-03| 635.75
#2011-05-04| 634.19
#2011-05-05| 639.91
#2011-05-06| 639.64
#2011-05-09| 640.72
#2011-05-10| 647.07
#2011-05-11| 645.44
#2011-05-12| 649.81
#2011-05-13| 647.32
#2011-05-16| 639.30
#2011-05-17| 641.25
#2011-05-18| 649.83
#2011-05-19| 658.27
#2011-05-20| 654.93
#2011-05-23| 647.50
#2011-05-24| 643.83
#2011-05-25| 644.94
#2011-05-26| 649.01
#2011-05-27| 646.59
#2011-05-30| .
#2011-05-31| 648.72
#2011-06-01| 637.61
#2011-06-02| 637.67
#2011-06-03| 630.99
#2011-06-06| 625.21
#2011-06-07| 625.48
#2011-06-08| 618.84
#2011-06-09| 619.70
#2011-06-10| 610.72
#2011-06-13| 609.96
#2011-06-14| 619.02
#2011-06-15| 611.63
#2011-06-16| 610.94
#2011-06-17| 615.11
#2011-06-20| 618.11
#2011-06-21| 631.48
#2011-06-22| 627.14
#2011-06-23| 632.60
#2011-06-24| 625.18
#2011-06-27| 631.07
#2011-06-28| 645.17
#2011-06-29| 644.93
#2011-06-30| 648.17
#2011-07-01| 664.37
#2011-07-04| .
#2011-07-05| 665.89
#2011-07-06| 664.98
#2011-07-07| 671.76
#2011-07-08| 671.00
#2011-07-11| 658.69
#2011-07-12| 655.04
#2011-07-13| 657.91
#2011-07-14| 653.57
#2011-07-15| 654.02
#2011-07-18| 648.24
#2011-07-19| 658.84
#2011-07-20| 655.69
#2011-07-21| 660.40
#2011-07-22| 666.31
#2011-07-25| 661.60
#2011-07-26| 660.35
#2011-07-27| 647.15
#2011-07-28| 644.30
#2011-07-29| 646.40
#2011-08-01| 644.20
#2011-08-02| 621.68
#2011-08-03| 630.21
#2011-08-04| 600.79
#2011-08-05| 603.99
#2011-08-08| 567.74
#2011-08-09| 596.30
#2011-08-10| 575.67
#2011-08-11| 601.51
#2011-08-12| 604.80
#2011-08-15| 615.92
#2011-08-16| 611.46
#2011-08-17| 611.99
#2011-08-18| 578.25
#2011-08-19| 575.78
#2011-08-22| 575.08
#2011-08-23| 596.71
#2011-08-24| 606.85
#2011-08-25| 592.16
#2011-08-26| 606.17
#2011-08-29| 625.18
#2011-08-30| 630.44
#2011-08-31| 631.26
#2011-09-01| 624.16
#2011-09-02| 610.76
#2011-09-05| .
#2011-09-06| 608.80
#2011-09-07| 622.55
#2011-09-08| 615.66
#2011-09-09| 595.65
#2011-09-12| 603.16
#2011-09-13| 609.88
#2011-09-14| 619.17
#2011-09-15| 624.99
#2011-09-16| 628.02
#2011-09-19| 634.55
#2011-09-20| 633.90
#2011-09-21| 618.19
#2011-09-22| 596.88
#2011-09-23| 605.15
#2011-09-26| 616.43
#2011-09-27| 619.47
#2011-09-28| 607.06
#2011-09-29| 598.19
#2011-09-30| 578.06
#2011-10-03| 558.12
#2011-10-04| 572.61
#2011-10-05| 576.26
#2011-10-06| 592.79
#2011-10-07| 590.58
#2011-10-10| 612.25
#2011-10-11| 617.29
#2011-10-12| 618.25
#2011-10-13| 622.38
#2011-10-14| 628.44
#2011-10-17| 617.46
#2011-10-18| 629.27
#2011-10-19| 617.49
#2011-10-20| 615.07
#2011-10-21| 631.56
#2011-10-24| 644.77
#2011-10-25| 631.01
#2011-10-26| 635.61
#2011-10-27| 657.28
#2011-10-28| 655.22
#2011-10-31| 644.78
#2011-11-01| 631.93
#2011-11-02| 639.11
#2011-11-03| 646.14
#2011-11-04| 651.12
#2011-11-07| 651.72
#2011-11-08| 658.19
#2011-11-09| 638.32
#2011-11-10| 636.72
#2011-11-11| 650.66
#2011-11-14| 647.30
#2011-11-15| 651.50
#2011-11-16| 637.99
#2011-11-17| 626.38
#2011-11-18| 627.72
#2011-11-21| 616.98
#2011-11-22| 619.58
#2011-11-23| 605.28
#2011-11-24| .
#2011-11-25| 604.16
#2011-11-28| 623.68
#2011-11-29| 623.13
#2011-11-30| 645.53
#2011-12-01| 647.04
#2011-12-02| 649.11
#2011-12-05| 653.21
#2011-12-06| 649.87
#2011-12-07| 653.48
#2011-12-08| 642.35
#2011-12-09| 652.31
#2011-12-12| 651.59
#2011-12-13| 640.28
#2011-12-14| 632.07
#2011-12-15| 636.76
#2011-12-16| 641.17
#2011-12-19| 634.01
#2011-12-20| 650.33
#2011-12-21| 652.27
#2011-12-22| 651.94
#2011-12-23| 660.82
#2011-12-26| .
#2011-12-27| 665.05
#2011-12-28| 655.90
#2011-12-29| 662.23
#2011-12-30| 658.37
#2012-01-02| .
#2012-01-03| 659.31
#2012-01-04| 661.54
#2012-01-05| 665.16
#2012-01-06| 664.90
#2012-01-09| 662.77
#2012-01-10| 668.02
#2012-01-11| 674.48
#2012-01-12| 679.33
#2012-01-13| 678.33
#2012-01-16| .
#2012-01-17| 677.10
#2012-01-18| 687.98
#2012-01-19| 692.94
#2012-01-20| 692.53
#2012-01-23| 690.18
#2012-01-24| 687.94
#2012-01-25| 694.59
#2012-01-26| 693.44
#2012-01-27| 695.06
#2012-01-30| 695.01
#2012-01-31| 695.03
#2012-02-01| 702.04
#2012-02-02| 702.58
#2012-02-03| 714.15
#2012-02-06| 708.72
#2012-02-07| 712.23
#2012-02-08| 712.84
#2012-02-09| 714.46
#2012-02-10| 709.75
#2012-02-13| 713.13
#2012-02-14| 710.75
#2012-02-15| 705.27
#2012-02-16| 711.09
#2012-02-17| 714.39
#2012-02-20| .
#2012-02-21| 711.96
#2012-02-22| 710.90
#2012-02-23| 711.59
#2012-02-24| 710.47
#2012-02-27| 710.06
#2012-02-28| 719.02
#2012-02-29| 717.33
#2012-03-01| 720.78
#2012-03-02| 723.19
#2012-03-05| 720.96
#2012-03-06| 710.34
#2012-03-07| 719.18
#2012-03-08| 720.12
#2012-03-09| 721.71
#2012-03-12| 718.61
#2012-03-13| 731.05
#2012-03-14| 730.47
#2012-03-15| 738.78
#2012-03-16| 737.46
#2012-03-19| 745.39
#2012-03-20| 743.62
#2012-03-21| 743.53
#2012-03-22| 743.57
#2012-03-23| 743.71
#2012-03-26| 757.15
#2012-03-27| 754.80
#2012-03-28| 749.33
#2012-03-29| 748.35
#2012-03-30| 750.74
#2012-04-02| 753.31
#2012-04-03| 759.23
#2012-04-04| 749.72
#2012-04-05| 758.97
#2012-04-06| .
#2012-04-09| 757.35
#2012-04-10| 741.62
#2012-04-11| 754.49
#2012-04-12| 760.66
#2012-04-13| 761.34
#2012-04-16| 750.09
#2012-04-17| 755.03
#2012-04-18| 762.03
#2012-04-19| 751.92
#2012-04-20| 753.35
#2012-04-23| 745.57
#2012-04-24| 739.82
#2012-04-25| 755.27
#2012-04-26| 762.50
#2012-04-27| 767.34
#2012-04-30| 764.53
#2012-05-01| 767.03
#2012-05-02| 771.66
#2012-05-03| 760.56
#2012-05-04| 749.82
#2012-05-07| 748.72
#2012-05-08| 736.22
#2012-05-09| 728.62
#2012-05-10| 727.82
#2012-05-11| 728.65
#2012-05-14| 714.68
#2012-05-15| 714.75
#2012-05-16| 714.74
#2012-05-17| 694.13
#2012-05-18| 688.53
#2012-05-21| 707.94
#2012-05-22| 709.39
#2012-05-23| 716.89
#2012-05-24| 715.91
#2012-05-25| 713.04
#2012-05-28| .
#2012-05-29| 721.90
#2012-05-30| 709.82
#2012-05-31| 706.84
#2012-06-01| 675.26
#2012-06-04| 675.40
#2012-06-05| 680.19
#2012-06-06| 697.19
#2012-06-07| 694.19
#2012-06-08| 695.78
#2012-06-11| 684.48
#2012-06-12| 691.99
#2012-06-13| 685.33
#2012-06-14| 697.12
#2012-06-15| 703.25
#2012-06-18| 709.68
#2012-06-19| 716.47
#2012-06-20| 713.62
#2012-06-21| 699.89
#2012-06-22| 705.04
#2012-06-25| 693.85
#2012-06-26| 698.84
#2012-06-27| 693.80
#2012-06-28| 688.06
#2012-06-29| 701.43
#2012-07-02| 701.51
#2012-07-03| 702.50
#2012-07-04| .
#2012-07-05| 705.93
#2012-07-06| 702.59
#2012-07-09| 698.55
#2012-07-10| 693.60
#2012-07-11| 689.48
#2012-07-12| 687.65
#2012-07-13| 696.30
#2012-07-16| 692.06
#2012-07-17| 698.81
#2012-07-18| 701.16
#2012-07-19| 709.77
#2012-07-20| 692.44
#2012-07-23| 675.84
#2012-07-24| 667.91
#2012-07-25| 661.25
#2012-07-26| 669.29
#2012-07-27| 677.59
#2012-07-30| 676.99
#2012-07-31| 669.38
#2012-08-01| 664.10
#2012-08-02| 663.92
#2012-08-03| 676.25
#2012-08-06| 677.03
#2012-08-07| 684.54
#2012-08-08| 664.87
#2012-08-09| 663.47
#2012-08-10| 665.10
#2012-08-13| 663.74
#2012-08-14| 663.26
#2012-08-15| 668.00
#2012-08-16| 674.26
#2012-08-17| 674.87
#2012-08-20| 675.56
#2012-08-21| 675.62
#2012-08-22| 675.87
#2012-08-23| 672.41
#2012-08-24| 676.14
#2012-08-27| 678.91
#2012-08-28| 680.41
#2012-08-29| 683.72
#2012-08-30| 679.08
#2012-08-31| 681.35
#2012-09-03| .
#2012-09-04| 678.18
#2012-09-05| 678.47
#2012-09-06| 694.07
#2012-09-07| 704.11
#2012-09-10| 701.93
#2012-09-11| 704.48
#2012-09-12| 706.87
#2012-09-13| 716.30
#2012-09-14| 717.81
#2012-09-17| 717.00
#2012-09-18| 715.87
#2012-09-19| 720.13
#2012-09-20| 719.58
#2012-09-21| 721.18
#2012-09-24| 718.72
#2012-09-25| 711.52
#2012-09-26| 709.98
#2012-09-27| 715.92
#2012-09-28| 708.09
#2012-10-01| 708.35
#2012-10-02| 702.05
#2012-10-03| 703.99
#2012-10-04| 706.25
#2012-10-05| 703.26
#2012-10-08| 704.25
#2012-10-09| 697.79
#2012-10-10| 699.05
#2012-10-11| 698.46
#2012-10-12| 698.70
#2012-10-15| 707.05
#2012-10-16| 713.45
#2012-10-17| 714.28
#2012-10-18| 710.35
#2012-10-19| 685.60
#2012-10-22| 685.79
#2012-10-23| 680.48
#2012-10-24| 675.73
#2012-10-25| 680.55
#2012-10-26| 681.20
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 681.86
#2012-11-01| 690.36
#2012-11-02| 700.16
#2012-11-05| 701.75
#2012-11-06| 709.66
#2012-11-07| 700.87
#2012-11-08| 689.31
#2012-11-09| 692.45
#2012-11-12| 692.95
#2012-11-13| 690.18
#2012-11-14| 678.31
#2012-11-15| 675.33
#2012-11-16| 682.02
#2012-11-19| 693.24
#2012-11-20| 695.13
#2012-11-21| 699.54
#2012-11-22| .
#2012-11-23| 707.07
#2012-11-26| 701.95
#2012-11-27| 701.65
#2012-11-28| 711.83
#2012-11-29| 715.66
#2012-11-30| 709.34
#2012-12-03| 708.32
#2012-12-04| 702.21
#2012-12-05| 700.71
#2012-12-06| 712.49
#2012-12-07| 712.36
#2012-12-10| 709.70
#2012-12-11| 713.73
#2012-12-12| 715.94
#2012-12-13| 714.67
#2012-12-14| 714.48
#2012-12-17| 725.33
#2012-12-18| 731.71
#2012-12-19| 727.27
#2012-12-20| 726.39
#2012-12-21| 719.43
#2012-12-24| 717.45
#2012-12-25| 717.45
#2012-12-26| 710.05
#2012-12-27| 712.61
#2012-12-28| 704.45
#2012-12-31| 717.40
#2013-01-01| 717.40
#2013-01-02| 736.89
#2013-01-03| 742.07
#2013-01-04| 746.00
#2013-01-07| 748.32
#2013-01-08| 746.02
#2013-01-09| 744.25
#2013-01-10| 747.10
#2013-01-11| 749.05
#2013-01-14| 747.90
#2013-01-15| 750.32
#2013-01-16| 746.63
#2013-01-17| 750.83
#2013-01-18| 752.75
#2013-01-21| 752.75
#2013-01-22| 756.51
#2013-01-23| 756.87
#2013-01-24| 758.18
#2013-01-25| 768.55
#2013-01-28| 768.71
#2013-01-29| 764.49
#2013-01-30| 764.06
#2013-01-31| 769.12
#2013-02-01| 776.87
#2013-02-04| 764.92
#2013-02-05| 768.22
#2013-02-06| 772.47
#2013-02-07| 770.22
#2013-02-08| 778.39
#2013-02-11| 775.19
#2013-02-12| 776.07
#2013-02-13| 770.40
#2013-02-14| 768.43
#2013-02-15| 765.90
#2013-02-18| 765.90
#2013-02-19| 763.63
#2013-02-20| 751.84
#2013-02-21| 749.70
#2013-02-22| 758.66
#2013-02-25| 752.32
#2013-02-26| 754.54
#2013-02-27| 764.51
#2013-02-28| 765.64
#2013-03-01| 766.57
#2013-03-04| 769.65
#2013-03-05| 776.73
#2013-03-06| 781.93
#2013-03-07| 786.08
#2013-03-08| 792.70
#2013-03-11| 794.62
#2013-03-12| 792.32
#2013-03-13| 797.88
#2013-03-14| 798.82
#2013-03-15| 798.16
#2013-03-18| 789.45
#2013-03-19| 784.73
#2013-03-20| 792.60
#2013-03-21| 787.38
#2013-03-22| 793.22
#2013-03-25| 789.85
#2013-03-26| 796.15
#2013-03-27| 797.96
#2013-03-28| 802.82
#2013-03-29| 802.82
#2013-04-01| 797.28
#2013-04-02| 801.87
#2013-04-03| 789.40
#2013-04-04| 794.17
#2013-04-05| 792.47
#2013-04-08| 800.41
#2013-04-09| 797.96
#2013-04-10| 807.53
#2013-04-11| 812.31
#2013-04-12| 820.65
#2013-04-15| 797.77
#2013-04-16| 809.07
#2013-04-17| 801.30
#2013-04-18| 792.31
#2013-04-19| 795.41
#2013-04-22| 796.36
#2013-04-23| 802.90
#2013-04-24| 810.06
#2013-04-25| 817.39
#2013-04-26| 812.59
#2013-04-29| 817.00
#2013-04-30| 821.12
#2013-05-01| 814.89
#2013-05-02| 823.95
#2013-05-03| 835.57
#2013-05-06| 835.79
#2013-05-07| 836.40
#2013-05-08| 836.11
#2013-05-09| 831.49
#2013-05-10| 843.01
#2013-05-13| 842.44
#2013-05-14| 852.82
#2013-05-15| 855.32
#2013-05-16| 847.71
#2013-05-17| 854.99
#2013-05-20| 859.06
#2013-05-21| 857.98
#2013-05-22| 848.42
#2013-05-23| 845.60
#2013-05-24| 843.02
#2013-05-27| 843.02
#2013-05-28| 852.32
#2013-05-29| 840.72
#2013-05-30| 837.49
#2013-05-31| 830.25
#2013-06-03| 834.50
#2013-06-04| 832.98
#2013-06-05| 819.42
#2013-06-06| 827.57
#2013-06-07| 844.39
#2013-06-10| 849.60
#2013-06-11| 838.82
#2013-06-12| 833.48
#2013-06-13| 844.55
#2013-06-14| 840.28
#2013-06-17| 845.24
#2013-06-18| 853.46
#2013-06-19| 844.81
#2013-06-20| 823.26
#2013-06-21| 817.61
#2013-06-24| 807.93
#2013-06-25| 817.46
#2013-06-26| 826.88
#2013-06-27| 833.28
#2013-06-28| 831.89
#2013-07-01| 840.91
#2013-07-02| 839.42
#2013-07-03| 843.10
#2013-07-04| 843.10
#2013-07-05| 850.80
#2013-07-08| 857.07
#2013-07-09| 859.93
#2013-07-10| 858.61
#2013-07-11| 868.18
#2013-07-12| 870.84
#2013-07-15| 870.05
#2013-07-16| 867.85
#2013-07-17| 865.97
#2013-07-18| 871.37
#2013-07-19| 870.59
#2013-07-22| 864.73
#2013-07-23| 856.61
#2013-07-24| 853.06
#2013-07-25| 862.99
#2013-07-26| 872.47
#2013-07-29| 865.89
#2013-07-30| 867.66
#2013-07-31| 865.82
#2013-08-01| 882.19
#2013-08-02| 886.25
#2013-08-05| 888.89
#2013-08-06| 882.17
#2013-08-07| 877.82
#2013-08-08| 882.05
#2013-08-09| 882.50
#2013-08-12| 879.12
#2013-08-13| 875.64
#2013-08-14| 870.23
#2013-08-15| 862.55
#2013-08-16| 860.32
#2013-08-19| 857.96
#2013-08-20| 861.67
#2013-08-21| 859.22
#2013-08-22| 870.14
#2013-08-23| 870.04
#2013-08-26| 868.90
#2013-08-27| 852.87
#2013-08-28| 857.08
#2013-08-29| 858.62
#2013-08-30| 854.27
#2013-09-02| 854.27
#2013-09-03| 859.45
#2013-09-04| 866.64
#2013-09-05| 868.91
#2013-09-06| 869.72
#2013-09-09| 880.36
#2013-09-10| 892.27
#2013-09-11| 899.75
#2013-09-12| 896.97
#2013-09-13| 899.61
#2013-09-16| 902.22
#2013-09-17| 906.83
#2013-09-18| 916.36
#2013-09-19| 913.59
#2013-09-20| 905.78
#2013-09-23| 902.82
#2013-09-24| 906.86
#2013-09-25| 902.80
#2013-09-26| 906.26
#2013-09-27| 902.42
#2013-09-30| 898.12
#2013-10-01| 905.59
#2013-10-02| 905.50
#2013-10-03| 898.38
#2013-10-04| 904.96
#2013-10-07| 896.66
#2013-10-08| 881.93
#2013-10-09| 875.27
#2013-10-10| 889.33
#2013-10-11| 898.50
#2013-10-14| 899.78
#2013-10-15| 892.68
#2013-10-16| 904.12
#2013-10-17| 910.83
#2013-10-18| 919.49
#2013-10-21| 925.17
#2013-10-22| 929.42
#2013-10-23| 918.79
#2013-10-24| 930.41
#2013-10-25| 931.87
#2013-10-28| 930.23
#2013-10-29| 936.86
#2013-10-30| 936.53
#2013-10-31| 936.83
#2013-11-01| 939.93
#2013-11-04| 948.11
#2013-11-05| 950.17
#2013-11-06| 948.55
#2013-11-07| 928.12
#2013-11-08| 943.85
#2013-11-11| 950.09
#2013-11-12| 952.73
#2013-11-13| 963.41
#2013-11-14| 965.01
#2013-11-15| 964.63
#2013-11-18| 960.27
#2013-11-19| 955.35
#2013-11-20| 953.96
#2013-11-21| 967.49
#2013-11-22| 973.37
#2013-11-25| 973.63
#2013-11-26| 975.29
#2013-11-27| 977.10
#2013-11-28| 977.10
#2013-11-29| 977.99
#2013-12-02| 974.12
#2013-12-03| 966.94
#2013-12-04| 966.37
#2013-12-05| 965.05
#2013-12-06| 973.22
#2013-12-09| 974.50
#2013-12-10| 969.54
#2013-12-11| 960.64
#2013-12-12| 956.77
#2013-12-13| 959.64
#2013-12-16| 968.35
#2013-12-17| 960.94
#2013-12-18| 976.96
#2013-12-19| 973.18
#2013-12-20| 982.72
#2013-12-23| 985.89
#2013-12-24| 989.13
#2013-12-25| 989.13
#2013-12-26| 993.95
#2013-12-27| 988.97
#2013-12-30| 990.67
#2013-12-31| 996.71
#2014-01-01| 996.71
#2014-01-02| 990.00
#2014-01-03| 988.40
#2014-01-06| 982.19
#2014-01-07| 993.21
#2014-01-08| 996.73
#2014-01-09| 995.87
#2014-01-10|1000.00
#2014-01-13| 984.56
#2014-01-14| 994.49
#2014-01-15| 998.90
#2014-01-16|1000.24
#2014-01-17| 997.87
#2014-01-20| .
#2014-01-21| 997.31
#2014-01-22| 998.52
#2014-01-23| 989.97
#2014-01-24| 969.46
#2014-01-27| 959.21
#2014-01-28| 968.30
#2014-01-29| 948.95
#2014-01-30| 963.78
#2014-01-31| 965.47
#2014-02-03| 941.40
#2014-02-04| 956.51
#2014-02-05| 952.71
#2014-02-06| 971.73
#2014-02-07| 990.63
#2014-02-10| 990.60
#2014-02-11| 997.02
#2014-02-12| 999.70
#2014-02-13|1007.85
#2014-02-14|1013.41
#2014-02-17| .
#2014-02-18|1013.13
#2014-02-19|1006.53
#2014-02-20|1015.65
#2014-02-21|1022.91
#2014-02-24|1031.48
#2014-02-25|1036.28
#2014-02-26|1036.78
#2014-02-27|1041.71
#2014-02-28|1037.75
#2014-03-03|1028.00
#2014-03-04|1046.27
#2014-03-05|1045.75
#2014-03-06|1054.99
#2014-03-07|1054.20
#2014-03-10|1047.85
#2014-03-11|1050.99
#2014-03-12|1053.60
#2014-03-13|1033.68
#2014-03-14|1030.20
#2014-03-17|1038.06
#2014-03-18|1043.32
#2014-03-19|1035.07
#2014-03-20|1039.92
#2014-03-21|1033.77
#2014-03-24|1021.92
#2014-03-25|1013.79
#2014-03-26| 999.55
#2014-03-27| 995.79
#2014-03-28|1004.31
#2014-03-31|1015.49
#2014-04-01|1034.10
#2014-04-02|1036.16
#2014-04-03|1025.15
#2014-04-04|1002.51
#2014-04-07| 985.14
#2014-04-08| 997.39
#2014-04-09|1014.73
#2014-04-10| 989.72
#2014-04-11| 977.66
#2014-04-14| 982.30
#2014-04-15| 983.01
#2014-04-16|1002.91
#2014-04-17|1000.12
#2014-04-18| .
#2014-04-21| 998.37
#2014-04-22|1013.16
#2014-04-23|1005.37
#2014-04-24|1010.29
#2014-04-25| 994.95
#2014-04-28| 982.80
#2014-04-29| 998.39
#2014-04-30|1000.13
#2014-05-01|1005.35
#2014-05-02|1011.10
#2014-05-05|1011.46
#2014-05-06| 999.52
#2014-05-07| 998.70
#2014-05-08| 991.11
#2014-05-09| 998.52
#2014-05-12|1012.57
#2014-05-13|1012.11
#2014-05-14|1002.07
#2014-05-15| 994.10
#2014-05-16| 996.02
#2014-05-19|1001.79
#2014-05-20| 993.76
#2014-05-21|1005.13
#2014-05-22|1012.40
#2014-05-23|1018.16
#2014-05-26| .
#2014-05-27|1034.03
#2014-05-28|1034.38
#2014-05-29|1039.37
#2014-05-30|1039.51
#2014-06-02|1048.27
#2014-06-03|1043.42
#2014-06-04|1049.37
#2014-06-05|1050.31
#2014-06-06|1051.83
#2014-06-09|1045.97
#2014-06-10|1042.49
#2014-06-11|1041.46
#2014-06-12|1025.03
#2014-06-13|1028.96
#2014-06-16|1032.38
#2014-06-17|1037.20
#2014-06-18|1045.69
#2014-06-19|1051.15
#2014-06-20|1052.17
#2014-06-23|1053.03
#2014-06-24|1047.88
#2014-06-25|1056.52
#2014-06-26|1059.33
#2014-06-27|1057.02
#2014-06-30|1051.84
#2014-07-01|1064.99
#2014-07-02|1059.41
#2014-07-03|1065.97
#2014-07-04| .
#2014-07-07|1056.85
#2014-07-08|1044.83
#2014-07-09|1056.39
#2014-07-10|1050.50
#2014-07-11|1048.72
#2014-07-14|1052.26
#2014-07-15|1050.53
#2014-07-16|1046.59
#2014-07-17|1026.68
#2014-07-18|1037.48
#2014-07-21|1028.74
#2014-07-22|1040.97
#2014-07-23|1042.36
#2014-07-24|1039.88
#2014-07-25|1038.27
#2014-07-28|1040.12
#2014-07-29|1041.95
#2014-07-30|1044.71
#2014-07-31|1025.79
#2014-08-01|1026.54
#2014-08-04|1037.17
#2014-08-05|1023.88
#2014-08-06|1018.53
#2014-08-07|1013.02
#2014-08-08|1019.86
#2014-08-11|1029.02
#2014-08-12|1026.91
#2014-08-13|1031.11
#2014-08-14|1033.56
#2014-08-15|1033.67
#2014-08-18|1044.12
#2014-08-19|1045.28
#2014-08-20|1046.08
#2014-08-21|1042.83
#2014-08-22|1046.16
#2014-08-25|1048.88
#2014-08-26|1047.97
#2014-08-27|1044.07
#2014-08-28|1040.18
#2014-08-29|1037.36
#2014-09-01| .
#2014-09-02|1034.81
#2014-09-03|1030.56
#2014-09-04|1029.49
#2014-09-05|1030.02
#2014-09-08|1029.42
#2014-09-09|1019.55
#2014-09-10|1027.00
#2014-09-11|1026.51
#2014-09-12|1020.62
#2014-09-15|1015.28
#2014-09-16|1019.31
#2014-09-17|1022.18
#2014-09-18|1031.65
#2014-09-19|1030.66
#2014-09-22|1015.11
#2014-09-23|1011.02
#2014-09-24|1024.53
#2014-09-25|1008.98
#2014-09-26|1019.98
#2014-09-29|1017.05
#2014-09-30|1015.79
#2014-10-01| 997.43
#2014-10-02| 995.67
#2014-10-03|1009.12
#2014-10-06|1000.45
#2014-10-07| 980.98
#2014-10-08| 991.98
#2014-10-09| 971.51
#2014-10-10| 958.61
#2014-10-13| 931.16
#2014-10-14| 942.30
#2014-10-15| 938.39
#2014-10-16| 950.51
#2014-10-17| 960.46
#2014-10-20| 977.45
#2014-10-21| 990.67
#2014-10-22| 983.24
#2014-10-23| 987.89
#2014-10-24| 997.56
#2014-10-27| 999.44
#2014-10-28|1010.85
#2014-10-29|1008.72
#2014-10-30|1014.40
#2014-10-31|1026.15
#2014-11-03|1026.03
#2014-11-04|1013.30
#2014-11-05|1008.66
#2014-11-06|1016.81
#2014-11-07|1017.86
#2014-11-10|1024.26
#2014-11-11|1034.49
#2014-11-12|1036.18
#2014-11-13|1042.70
#2014-11-14|1044.59
#2014-11-17|1037.91
#2014-11-18|1044.53
#2014-11-19|1039.28
#2014-11-20|1040.08
#2014-11-21|1044.53
#2014-11-24|1054.01
#2014-11-25|1055.76
#2014-11-26|1052.68
#2014-11-27| .
#2014-11-28|1066.97
#2014-12-01|1052.46
#2014-12-02|1052.65
#2014-12-03|1054.36
#2014-12-04|1058.69
#2014-12-05|1069.10
#2014-12-08|1054.71
#2014-12-09|1045.26
#2014-12-10|1027.09
#2014-12-11|1035.70
#2014-12-12|1029.04
#2014-12-15|1015.32
#2014-12-16| 994.66
#2014-12-17|1015.47
#2014-12-18|1032.11
#2014-12-19|1035.66
#2014-12-22|1047.39
#2014-12-23|1055.16
#2014-12-24|1056.85
#2014-12-25| .
#2014-12-26|1063.33
#2014-12-29|1070.49
#2014-12-30|1063.57
#2014-12-31|1059.31
#2015-01-01| .
#2015-01-02|1054.67
#2015-01-05|1032.67
#2015-01-06|1022.61
#2015-01-07|1040.15
#2015-01-08|1056.89
#2015-01-09|1040.97
#2015-01-12|1035.14
#2015-01-13|1036.53
#2015-01-14|1026.08
#2015-01-15|1014.15
#2015-01-16|1021.75
#2015-01-19| .
#2015-01-20|1022.90
#2015-01-21|1026.94
#2015-01-22|1046.20
#2015-01-23|1049.63
#2015-01-26|1059.84
#2015-01-27|1049.48
#2015-01-28|1036.00
#2015-01-29|1051.09
#2015-01-30|1031.65
#2015-02-02|1033.44
#2015-02-03|1049.54
#2015-02-04|1043.47
#2015-02-05|1050.96
#2015-02-06|1038.15
#2015-02-09|1030.57
#2015-02-10|1056.44
#2015-02-11|1054.69
#2015-02-12|1072.76
#2015-02-13|1076.77
#2015-02-16| .
#2015-02-17|1078.48
#2015-02-18|1086.89
#2015-02-19|1100.72
#2015-02-20|1102.77
#2015-02-23|1100.39
#2015-02-24|1099.55
#2015-02-25|1112.43
#2015-02-26|1113.00
#2015-02-27|1107.31
#2015-03-02|1122.27
#2015-03-03|1118.85
#2015-03-04|1110.92
#2015-03-05|1111.09
#2015-03-06|1092.49
#2015-03-09|1095.35
#2015-03-10|1077.35
#2015-03-11|1070.30
#2015-03-12|1087.48
#2015-03-13|1082.52
#2015-03-16|1092.89
#2015-03-17|1093.03
#2015-03-18|1106.01
#2015-03-19|1111.55
#2015-03-20|1116.80
#2015-03-23|1117.76
#2015-03-24|1114.81
#2015-03-25|1094.31
#2015-03-26|1089.30
#2015-03-27|1096.37
#2015-03-30|1106.05
#2015-03-31|1101.96
#2015-04-01|1091.22
#2015-04-02|1096.31
#2015-04-03| .
#2015-04-06|1100.07
#2015-04-07|1093.16
#2015-04-08|1103.73
#2015-04-09|1106.88
#2015-04-10|1113.17
#2015-04-13|1110.66
#2015-04-14|1103.98
#2015-04-15|1102.20
#2015-04-16|1101.76
#2015-04-17|1090.88
#2015-04-20|1099.01
#2015-04-21|1100.04
#2015-04-22|1109.30
#2015-04-23|1113.24
#2015-04-24|1129.91
#2015-04-27|1116.97
#2015-04-28|1115.23
#2015-04-29|1105.16
#2015-04-30|1092.64
#2015-05-01|1114.99
#2015-05-04|1111.05
#2015-05-05|1095.81
#2015-05-06|1092.31
#2015-05-07|1097.51
#2015-05-08|1109.90
#2015-05-11|1102.96
#2015-05-12|1100.44
#2015-05-13|1095.21
#2015-05-14|1106.92
#2015-05-15|1114.19
#2015-05-18|1118.97
#2015-05-19|1124.34
#2015-05-20|1116.07
#2015-05-21|1115.00
#2015-05-22|1112.77
#2015-05-25| .
#2015-05-26|1099.73
#2015-05-27|1107.25
#2015-05-28|1101.58
#2015-05-29|1093.23
#2015-06-01|1094.98
#2015-06-02|1098.11
#2015-06-03|1105.40
#2015-06-04|1102.28
#2015-06-05|1102.63
#2015-06-08|1087.17
#2015-06-09|1086.18
#2015-06-10|1095.69
#2015-06-11|1098.86
#2015-06-12|1095.63
#2015-06-15|1090.34
#2015-06-16|1092.60
#2015-06-17|1096.95
#2015-06-18|1111.39
#2015-06-19|1107.37
#2015-06-22|1112.10
#2015-06-23|1112.44
#2015-06-24|1104.27
#2015-06-25|1101.73
#2015-06-26|1106.95
#2015-06-29|1079.64
#2015-06-30|1090.26
#2015-07-01|1095.63
#2015-07-02|1095.96
#2015-07-03| .
#2015-07-06|1094.50
#2015-07-07|1105.73
#2015-07-08|1082.24
#2015-07-09|1089.81
#2015-07-10|1110.11
#2015-07-13|1129.19
#2015-07-14|1129.98
#2015-07-15|1122.75
#2015-07-16|1126.37
#2015-07-17|1128.45
#2015-07-20|1132.42
#2015-07-21|1130.00
#2015-07-22|1139.69
#2015-07-23|1131.05
#2015-07-24|1116.02
#2015-07-27|1108.58
#2015-07-28|1119.32
#2015-07-29|1131.36
#2015-07-30|1135.17
#2015-07-31|1146.77
#2015-08-03|1146.09
#2015-08-04|1153.20
#2015-08-05|1163.26
#2015-08-06|1148.87
#2015-08-07|1145.78
#2015-08-10|1148.69
#2015-08-11|1136.79
#2015-08-12|1129.79
#2015-08-13|1137.05
#2015-08-14|1137.52
#2015-08-17|1152.49
#2015-08-18|1146.35
#2015-08-19|1144.63
#2015-08-20|1112.60
#2015-08-21|1079.32
#2015-08-24|1037.77
#2015-08-25|1034.19
#2015-08-26|1072.04
#2015-08-27|1098.64
#2015-08-28|1096.97
#2015-08-31|1082.48
#2015-09-01|1060.30
#2015-09-02|1086.82
#2015-09-03|1087.44
#2015-09-04|1079.19
#2015-09-07| .
#2015-09-08|1105.43
#2015-09-09|1096.15
#2015-09-10|1097.84
#2015-09-11|1111.90
#2015-09-14|1109.21
#2015-09-15|1121.67
#2015-09-16|1130.31
#2015-09-17|1129.33
#2015-09-18|1109.97
#2015-09-21|1117.05
#2015-09-22|1097.72
#2015-09-23|1097.79
#2015-09-24|1095.78
#2015-09-25|1092.39
#2015-09-28|1055.30
#2015-09-29|1051.35
#2015-09-30|1074.93
#2015-10-01|1079.10
#2015-10-02|1097.30
#2015-10-05|1116.20
#2015-10-06|1108.87
#2015-10-07|1105.24
#2015-10-08|1118.10
#2015-10-09|1125.07
#2015-10-12|1134.64
#2015-10-13|1129.63
#2015-10-14|1114.50
#2015-10-15|1129.67
#2015-10-16|1135.29
#2015-10-19|1142.87
#2015-10-20|1141.57
#2015-10-21|1127.75
#2015-10-22|1150.60
#2015-10-23|1163.86
#2015-10-26|1177.39
#2015-10-27|1170.91
#2015-10-28|1179.06
#2015-10-29|1177.52
#2015-10-30|1180.76
#2015-11-02|1184.78
#2015-11-03|1182.39
#2015-11-04|1175.33
#2015-11-05|1176.65
#2015-11-06|1176.00
#2015-11-09|1145.15
#2015-11-10|1152.61
#2015-11-11|1151.34
#2015-11-12|1136.03
#2015-11-13|1118.70
#2015-11-16|1116.05
#2015-11-17|1111.92
#2015-11-18|1129.16
#2015-11-19|1135.38
#2015-11-20|1134.15
#2015-11-23|1138.37
#2015-11-24|1127.61
#2015-11-25|1132.11
#2015-11-26| .
#2015-11-27|1130.93
#2015-11-30|1124.93
#2015-12-01|1138.18
#2015-12-02|1135.54
#2015-12-03|1117.52
#2015-12-04|1143.69
#2015-12-07|1143.69
#2015-12-08|1138.17
#2015-12-09|1131.71
#2015-12-10|1140.18
#2015-12-11|1117.18
#2015-12-14|1118.02
#2015-12-15|1130.52
#2015-12-16|1144.78
#2015-12-17|1125.74
#2015-12-18|1115.34
#2015-12-21|1125.84
#2015-12-22|1130.79
#2015-12-23|1139.43
#2015-12-24|1139.12
#2015-12-25| .
#2015-12-28|1137.57
#2015-12-29|1151.42
#2015-12-30|1142.54
#2015-12-31|1131.70
#2016-01-01| .
#2016-01-04|1109.59
#2016-01-05|1110.06
#2016-01-06|1095.70
#2016-01-07|1063.17
#2016-01-08|1055.09
#2016-01-11|1063.74
#2016-01-12|1075.92
#2016-01-13|1042.16
#2016-01-14|1052.46
#2016-01-15|1031.88
#2016-01-18| .
#2016-01-19|1037.32
#2016-01-20|1024.90
#2016-01-21|1043.11
#2016-01-22|1054.20
#2016-01-25|1038.09
#2016-01-26|1057.67
#2016-01-27|1039.19
#2016-01-28|1041.69
#2016-01-29|1065.77
#2016-02-01|1077.10
#2016-02-02|1049.06
#2016-02-03|1039.14
#2016-02-04|1042.82
#2016-02-05| 995.91
#2016-02-08| 977.49
#2016-02-09| 983.71
#2016-02-10| 997.91
#2016-02-11| 997.68
#2016-02-12|1019.39
#2016-02-15| .
#2016-02-16|1044.65
#2016-02-17|1075.20
#2016-02-18|1064.78
#2016-02-19|1070.93
#2016-02-22|1089.11
#2016-02-23|1083.33
#2016-02-24|1081.77
#2016-02-25|1092.60
#2016-02-26|1091.22
#2016-02-29|1092.88
#2016-03-01|1119.84
#2016-03-02|1118.21
#2016-03-03|1117.99
#2016-03-04|1117.98
#2016-03-07|1113.20
#2016-03-08|1100.41
#2016-03-09|1103.87
#2016-03-10|1105.44
#2016-03-11|1125.67
#2016-03-14|1136.30
#2016-03-15|1134.65
#2016-03-16|1144.69
#2016-03-17|1143.08
#2016-03-18|1151.23
#2016-03-21|1150.62
#2016-03-22|1143.44
#2016-03-23|1134.76
#2016-03-24|1129.49
#2016-03-25| .
#2016-03-28|1132.13
#2016-03-29|1143.97
#2016-03-30|1157.78
#2016-03-31|1153.76
#2016-04-01|1158.75
#2016-04-04|1151.47
#2016-04-05|1142.21
#2016-04-06|1150.06
#2016-04-07|1146.77
#2016-04-08|1148.46
#2016-04-11|1142.65
#2016-04-12|1145.99
#2016-04-13|1157.47
#2016-04-14|1161.08
#2016-04-15|1160.72
#2016-04-18|1166.10
#2016-04-19|1164.77
#2016-04-20|1163.56
#2016-04-21|1145.39
#2016-04-22|1129.43
#2016-04-25|1130.48
#2016-04-26|1130.85
#2016-04-27|1132.37
#2016-04-28|1120.36
#2016-04-29|1118.88
#2016-05-02|1134.73
#2016-05-03|1128.37
#2016-05-04|1114.75
#2016-05-05|1111.16
#2016-05-06|1116.98
#2016-05-09|1121.77
#2016-05-10|1136.06
#2016-05-11|1116.88
#2016-05-12|1120.48
#2016-05-13|1109.86
#2016-05-16|1116.03
#2016-05-17|1109.11
#2016-05-18|1101.43
#2016-05-19|1092.91
#2016-05-20|1091.86
#2016-05-23|1092.02
#2016-05-24|1107.00
#2016-05-25|1107.32
#2016-05-26|1102.67
#2016-05-27|1107.48
#2016-05-30| .
#2016-05-31|1102.07
#2016-06-01|1104.92
#2016-06-02|1109.85
#2016-06-03|1106.68
#2016-06-06|1118.66
#2016-06-07|1121.99
#2016-06-08|1123.05
#2016-06-09|1123.95
#2016-06-10|1109.38
#2016-06-13|1103.36
#2016-06-14|1100.62
#2016-06-15|1102.20
#2016-06-16|1102.87
#2016-06-17|1103.81
#2016-06-20|1112.90
#2016-06-21|1113.65
#2016-06-22|1110.55
#2016-06-23|1125.78
#2016-06-24|1069.68
#2016-06-27|1035.61
#2016-06-28|1053.73
#2016-06-29|1080.39
#2016-06-30|1086.34
#2016-07-01|1092.27
#2016-07-04| .
#2016-07-05|1085.96
#2016-07-06|1089.97
#2016-07-07|1094.07
#2016-07-08|1105.77
#2016-07-11|1117.41
#2016-07-12|1131.47
#2016-07-13|1125.86
#2016-07-14|1136.64
#2016-07-15|1129.24
#2016-07-18|1132.34
#2016-07-19|1133.56
#2016-07-20|1142.16
#2016-07-21|1138.64
#2016-07-22|1150.76
#2016-07-25|1150.17
#2016-07-26|1141.79
#2016-07-27|1131.92
#2016-07-28|1138.53
#2016-07-29|1133.08
#2016-08-01|1132.32
#2016-08-02|1112.35
#2016-08-03|1114.20
#2016-08-04|1116.98
#2016-08-05|1131.04
#2016-08-08|1129.08
#2016-08-09|1123.89
#2016-08-10|1125.35
#2016-08-11|1132.97
#2016-08-12|1132.20
#2016-08-15|1132.70
#2016-08-16|1131.34
#2016-08-17|1134.06
#2016-08-18|1135.05
#2016-08-19|1124.15
#2016-08-22|1127.48
#2016-08-23|1131.66
#2016-08-24|1126.46
#2016-08-25|1129.76
#2016-08-26|1125.15
#2016-08-29|1128.83
#2016-08-30|1126.85
#2016-08-31|1125.64
#2016-09-01|1132.44
#2016-09-02|1131.27
#2016-09-05| .
#2016-09-06|1135.13
#2016-09-07|1146.05
#2016-09-08|1140.44
#2016-09-09|1117.40
#2016-09-12|1133.59
#2016-09-13|1120.03
#2016-09-14|1121.22
#2016-09-15|1129.85
#2016-09-16|1121.76
#2016-09-19|1116.65
#2016-09-20|1121.13
#2016-09-21|1127.42
#2016-09-22|1136.89
#2016-09-23|1137.31
#2016-09-26|1125.36
#2016-09-27|1136.57
#2016-09-28|1134.79
#2016-09-29|1131.70
#2016-09-30|1140.08
#2016-10-03|1145.30
#2016-10-04|1142.26
#2016-10-05|1141.69
#2016-10-06|1139.63
#2016-10-07|1132.19
#2016-10-10|1141.67
#2016-10-11|1130.95
#2016-10-12|1133.46
#2016-10-13|1136.34
#2016-10-14|1131.92
#2016-10-17|1123.54
#2016-10-18|1127.84
#2016-10-19|1140.74
#2016-10-20|1140.61
#2016-10-21|1144.51
#2016-10-24|1148.35
#2016-10-25|1140.81
#2016-10-26|1130.22
#2016-10-27|1128.10
#2016-10-28|1137.51
#2016-10-31|1143.98
#2016-11-01|1138.28
#2016-11-02|1133.06
#2016-11-03|1127.63
#2016-11-04|1133.55
#2016-11-07|1160.55
#2016-11-08|1178.66
#2016-11-09|1181.24
#2016-11-10|1179.04
#2016-11-11|1180.90
#2016-11-14|1194.41
#2016-11-15|1203.93
#2016-11-16|1205.96
#2016-11-17|1218.74
#2016-11-18|1223.20
#2016-11-21|1228.88
#2016-11-22|1239.01
#2016-11-23|1242.76
#2016-11-24| .
#2016-11-25|1246.51
#2016-11-28|1241.17
#2016-11-29|1242.42
#2016-11-30|1232.43
#2016-12-01|1227.67
#2016-12-02|1224.58
#2016-12-05|1233.75
#2016-12-06|1244.29
#2016-12-07|1265.95
#2016-12-08|1259.26
#2016-12-09|1269.16
#2016-12-12|1256.08
#2016-12-13|1262.42
#2016-12-14|1257.98
#2016-12-15|1256.04
#2016-12-16|1254.58
#2016-12-19|1252.78
#2016-12-20|1261.42
#2016-12-21|1261.14
#2016-12-22|1249.58
#2016-12-23|1249.94
#2016-12-26| .
#2016-12-27|1250.44
#2016-12-28|1239.57
#2016-12-29|1238.78
#2016-12-30|1229.92
#2017-01-02| .
#2017-01-03|1228.19
#2017-01-04|1240.42
#2017-01-05|1240.62
#2017-01-06|1246.14
#2017-01-09|1250.38
#2017-01-10|1261.12
#2017-01-11|1265.06
#2017-01-12|1261.18
#2017-01-13|1261.57
#2017-01-16| .
#2017-01-17|1258.33
#2017-01-18|1262.93
#2017-01-19|1257.62
#2017-01-20|1263.21
#2017-01-23|1257.14
#2017-01-24|1265.90
#2017-01-25|1276.64
#2017-01-26|1285.98
#2017-01-27|1277.83
#2017-01-30|1267.08
#2017-01-31|1257.70
#2017-02-01|1252.03
#2017-02-02|1255.62
#2017-02-03|1264.86
#2017-02-06|1270.42
#2017-02-07|1267.60
#2017-02-08|1270.44
#2017-02-09|1283.48
#2017-02-10|1290.34
#2017-02-13|1294.74
#2017-02-14|1293.61
#2017-02-15|1307.08
#2017-02-16|1299.05
#2017-02-17|1301.53
#2017-02-20| .
#2017-02-21|1303.68
#2017-02-22|1300.62
#2017-02-23|1294.79
#2017-02-24|1296.94
#2017-02-27|1293.98
#2017-02-28|1301.20
#2017-03-01|1316.43
#2017-03-02|1304.68
#2017-03-03|1307.70
#2017-03-06|1298.22
#2017-03-07|1290.76
#2017-03-08|1292.66
#2017-03-09|1288.92
#2017-03-10|1293.69
#2017-03-13|1292.28
#2017-03-14|1283.24
#2017-03-15|1293.28
#2017-03-16|1296.21
#2017-03-17|1300.63
#2017-03-20|1300.43
#2017-03-21|1286.15
#2017-03-22|1295.08
#2017-03-23|1296.59
#2017-03-24|1301.31
#2017-03-27|1307.54
#2017-03-28|1320.76
#2017-03-29|1317.29
#2017-03-30|1323.44
#2017-03-31|1321.30
#2017-04-03|1320.82
#2017-04-04|1313.08
#2017-04-05|1314.20
#2017-04-06|1320.74
#2017-04-07|1317.68
#2017-04-10|1318.76
#2017-04-11|1322.83
#2017-04-12|1319.73
#2017-04-13|1310.96
#2017-04-14| .
#2017-04-17|1324.41
#2017-04-18|1324.87
#2017-04-19|1332.30
#2017-04-20|1345.96
#2017-04-21|1345.27
#2017-04-24|1362.19
#2017-04-25|1379.79
#2017-04-26|1388.49
#2017-04-27|1386.35
#2017-04-28|1378.76
#2017-05-01|1387.87
#2017-05-02|1404.78
#2017-05-03|1408.36
#2017-05-04|1413.20
#2017-05-05|1416.25
#2017-05-08|1410.07
#2017-05-09|1425.57
#2017-05-10|1418.00
#2017-05-11|1410.74
#2017-05-12|1408.07
#2017-05-15|1416.16
#2017-05-16|1420.17
#2017-05-17|1394.97
#2017-05-18|1400.14
#2017-05-19|1414.64
#2017-05-22|1425.28
#2017-05-23|1425.39
#2017-05-24|1435.14
#2017-05-25|1450.19
#2017-05-26|1453.99
#2017-05-29| .
#2017-05-30|1448.38
#2017-05-31|1457.68
#2017-06-01|1476.57
#2017-06-02|1488.01
#2017-06-05|1482.29
#2017-06-06|1474.99
#2017-06-07|1479.21
#2017-06-08|1474.67
#2017-06-09|1458.37
#2017-06-12|1444.14
#2017-06-13|1454.21
#2017-06-14|1455.81
#2017-06-15|1453.20
#2017-06-16|1455.07
#2017-06-19|1474.68
#2017-06-20|1460.71
#2017-06-21|1466.11
#2017-06-22|1467.51
#2017-06-23|1472.31
#2017-06-26|1469.93
#2017-06-27|1455.56
#2017-06-28|1467.60
#2017-06-29|1452.92
#2017-06-30|1452.82
#2017-07-03|1446.97
#2017-07-04| .
#2017-07-05|1454.34
#2017-07-06|1443.76
#2017-07-07|1465.28
#2017-07-10|1461.15
#2017-07-11|1457.35
#2017-07-12|1473.19
#2017-07-13|1467.48
#2017-07-14|1468.43
#2017-07-17|1468.01
#2017-07-18|1466.94
#2017-07-19|1466.92
#2017-07-20|1466.09
#2017-07-21|1463.18
#2017-07-24|1457.74
#2017-07-25|1470.66
#2017-07-26|1463.26
#2017-07-27|1459.66
#2017-07-28|1440.32
#2017-07-31|1436.73
#2017-08-01|1440.84
#2017-08-02|1443.72
#2017-08-03|1442.65
#2017-08-04|1445.47
#2017-08-07|1447.58
#2017-08-08|1438.05
#2017-08-09|1420.24
#2017-08-10|1404.98
#2017-08-11|1409.61
#2017-08-14|1418.75
#2017-08-15|1421.53
#2017-08-16|1425.63
#2017-08-17|1397.50
#2017-08-18|1394.27
#2017-08-21|1400.53
#2017-08-22|1413.10
#2017-08-23|1399.55
#2017-08-24|1395.16
#2017-08-25|1402.20
#2017-08-28|1400.94
#2017-08-29|1398.45
#2017-08-30|1405.72
#2017-08-31|1420.60
#2017-09-01|1423.22
#2017-09-04| .
#2017-09-05|1409.30
#2017-09-06|1406.97
#2017-09-07|1403.60
#2017-09-08|1404.42
#2017-09-11|1427.91
#2017-09-12|1422.08
#2017-09-13|1430.22
#2017-09-14|1424.62
#2017-09-15|1418.66
#2017-09-18|1416.24
#2017-09-19|1419.45
#2017-09-20|1428.11
#2017-09-21|1427.89
#2017-09-22|1429.67
#2017-09-25|1416.18
#2017-09-26|1415.52
#2017-09-27|1415.90
#2017-09-28|1422.86
#2017-09-29|1423.02
#2017-10-02|1426.23
#2017-10-03|1438.81
#2017-10-04|1444.05
#2017-10-05|1455.88
#2017-10-06|1461.95
#2017-10-09|1463.13
#2017-10-10|1470.56
#2017-10-11|1478.21
#2017-10-12|1477.21
#2017-10-13|1485.08
#2017-10-16|1481.96
#2017-10-17|1481.31
#2017-10-18|1482.92
#2017-10-19|1474.69
#2017-10-20|1477.14
#2017-10-23|1465.58
#2017-10-24|1470.83
#2017-10-25|1455.66
#2017-10-26|1459.74
#2017-10-27|1450.20
#2017-10-30|1446.06
#2017-10-31|1454.65
#2017-11-01|1452.14
#2017-11-02|1458.06
#2017-11-03|1467.69
#2017-11-06|1476.34
#2017-11-07|1451.63
#2017-11-08|1455.01
#2017-11-09|1446.32
#2017-11-10|1442.40
#2017-11-13|1447.15
#2017-11-14|1450.86
#2017-11-15|1448.83
#2017-11-16|1459.41
#2017-11-17|1459.56
#2017-11-20|1459.97
#2017-11-21|1472.48
#2017-11-22|1470.43
#2017-11-23| .
#2017-11-24|1469.84
#2017-11-27|1464.81
#2017-11-28|1478.65
#2017-11-29|1485.27
#2017-11-30|1498.38
#2017-12-01|1494.86
#2017-12-04|1502.81
#2017-12-05|1502.98
#2017-12-06|1497.59
#2017-12-07|1504.55
#2017-12-08|1508.68
#2017-12-11|1511.61
#2017-12-12|1504.90
#2017-12-13|1508.00
#2017-12-14|1510.28
#2017-12-15|1517.19
#2017-12-18|1529.38
#2017-12-19|1531.43
#2017-12-20|1525.64
#2017-12-21|1526.05
#2017-12-22|1522.73
#2017-12-25| .
#2017-12-26|1518.84
#2017-12-27|1526.41
#2017-12-28|1529.71
#2017-12-29|1517.50
#2018-01-01| .
#2018-01-02|1528.53
#2018-01-03|1537.54
#2018-01-04|1538.00
#2018-01-05|1541.18
#2018-01-08|1541.19
#2018-01-09|1545.54
#2018-01-10|1554.04
#2018-01-11|1576.73
#2018-01-12|1593.74
#2018-01-15| .
#2018-01-16|1590.45
#2018-01-17|1603.20
#2018-01-18|1599.15
#2018-01-19|1609.60
#2018-01-22|1618.36
#2018-01-23|1627.79
#2018-01-24|1611.13
#2018-01-25|1599.82
#2018-01-26|1600.69
#2018-01-29|1593.67
#2018-01-30|1579.52
#2018-01-31|1576.52
#2018-02-01|1575.39
#2018-02-02|1540.88
#2018-02-05|1497.25
#2018-02-06|1517.31
#2018-02-07|1520.16
#2018-02-08|1463.54
#2018-02-09|1463.92
#2018-02-12|1485.71
#2018-02-13|1490.36
#2018-02-14|1504.98
#2018-02-15|1518.96
#2018-02-16|1513.28
#2018-02-19| .
#2018-02-20|1510.87
#2018-02-21|1517.41
#2018-02-22|1511.25
#2018-02-23|1532.79
#2018-02-26|1542.05
#2018-02-27|1519.44
#2018-02-28|1526.08
#2018-03-01|1505.67
#2018-03-02|1500.02
#2018-03-05|1507.81
#2018-03-06|1517.42
#2018-03-07|1523.56
#2018-03-08|1542.90
#2018-03-09|1569.12
#2018-03-12|1574.65
#2018-03-13|1566.72
#2018-03-14|1563.59
#2018-03-15|1570.18
#2018-03-16|1572.93
#2018-03-19|1556.48
#2018-03-20|1563.11
#2018-03-21|1551.54
#2018-03-22|1523.11
#2018-03-23|1495.89
#2018-03-26|1528.94
#2018-03-27|1513.22
#2018-03-28|1508.64
#2018-03-29|1520.83
#2018-03-30| .
#2018-04-02|1486.20
#2018-04-03|1508.98
#2018-04-04|1523.31
#2018-04-05|1536.70
#2018-04-06|1503.48
#2018-04-09|1503.92
#2018-04-10|1509.20
#2018-04-11|1507.39
#2018-04-12|1517.10
#2018-04-13|1510.68
#2018-04-16|1525.64
#2018-04-17|1541.69
#2018-04-18|1553.61
#2018-04-19|1542.88
#2018-04-20|1537.73
#2018-04-23|1539.96
#2018-04-24|1519.93
#2018-04-25|1517.86
#2018-04-26|1528.01
#2018-04-27|1528.23
#2018-04-30|1535.72
#2018-05-01|1539.89
#2018-05-02|1510.54
#2018-05-03|1507.63
#2018-05-04|1531.01
#2018-05-07|1529.52
#2018-05-08|1531.53
#2018-05-09|1532.58
#2018-05-10|1533.39
#2018-05-11|1531.75
#2018-05-14|1527.02
#2018-05-15|1523.28
#2018-05-16|1535.98
#2018-05-17|1529.12
#2018-05-18|1524.44
#2018-05-21|1533.90
#2018-05-22|1523.82
#2018-05-23|1527.67
#2018-05-24|1534.64
#2018-05-25|1545.01
#2018-05-28| .
#2018-05-29|1522.18
#2018-05-30|1534.94
#2018-05-31|1525.46
#2018-06-01|1534.24
#2018-06-04|1539.34
#2018-06-05|1528.53
#2018-06-06|1548.96
#2018-06-07|1553.35
#2018-06-08|1550.90
#2018-06-11|1554.47
#2018-06-12|1560.05
#2018-06-13|1553.19
#2018-06-14|1564.55
#2018-06-15|1569.11
#2018-06-18|1571.00
#2018-06-19|1555.51
#2018-06-20|1537.63
#2018-06-21|1525.59
#2018-06-22|1531.17
#2018-06-25|1488.61
#2018-06-26|1492.70
#2018-06-27|1464.70
#2018-06-28|1459.83
#2018-06-29|1465.16
#2018-07-02|1464.10
#2018-07-03|1459.05
#2018-07-04| .
#2018-07-05|1466.93
#2018-07-06|1482.02
#2018-07-09|1495.58
#2018-07-10|1497.19
#2018-07-11|1483.38
#2018-07-12|1492.96
#2018-07-13|1495.88
#2018-07-16|1492.90
#2018-07-17|1500.00
#2018-07-18|1511.01
#2018-07-19|1506.63
#2018-07-20|1498.86
#2018-07-23|1499.11
#2018-07-24|1488.67
#2018-07-25|1498.97
#2018-07-26|1503.68
#2018-07-27|1508.81
#2018-07-30|1495.33
#2018-07-31|1502.94
#2018-08-01|1486.50
#2018-08-02|1487.83
#2018-08-03|1491.28
#2018-08-06|1500.67
#2018-08-07|1498.60
#2018-08-08|1497.05
#2018-08-09|1492.34
#2018-08-10|1481.66
#2018-08-13|1472.96
#2018-08-14|1485.25
#2018-08-15|1484.01
#2018-08-16|1489.40
#2018-08-17|1494.98
#2018-08-20|1508.54
#2018-08-21|1516.20
#2018-08-22|1508.47
#2018-08-23|1499.81
#2018-08-24|1505.76
#2018-08-27|1516.00
#2018-08-28|1523.25
#2018-08-29|1534.07
#2018-08-30|1527.18
#2018-08-31|1529.43
#2018-09-03| .
#2018-09-04|1524.19
#2018-09-05|1512.79
#2018-09-06|1510.90
#2018-09-07|1518.12
#2018-09-10|1522.64
#2018-09-11|1519.62
#2018-09-12|1520.01
#2018-09-13|1524.04
#2018-09-14|1528.72
#2018-09-17|1518.58
#2018-09-18|1527.04
#2018-09-19|1535.79
#2018-09-20|1546.40
#2018-09-21|1559.53
#2018-09-24|1542.35
#2018-09-25|1546.73
#2018-09-26|1550.24
#2018-09-27|1552.64
#2018-09-28|1550.69
#2018-10-01|1531.74
#2018-10-02|1515.69
#2018-10-03|1515.80
#2018-10-04|1503.89
#2018-10-05|1490.78
#2018-10-08|1491.31
#2018-10-09|1489.02
#2018-10-10|1447.62
#2018-10-11|1428.70
#2018-10-12|1448.57
#2018-10-15|1447.94
#2018-10-16|1473.61
#2018-10-17|1486.90
#2018-10-18|1463.84
#2018-10-19|1455.79
#2018-10-22|1455.93
#2018-10-23|1463.22
#2018-10-24|1417.72
#2018-10-25|1440.50
#2018-10-26|1422.83
#2018-10-29|1416.63
#2018-10-30|1448.03
#2018-10-31|1464.09
#2018-11-01|1488.38
#2018-11-02|1502.84
#2018-11-05|1505.92
#2018-11-06|1519.84
#2018-11-07|1550.40
#2018-11-08|1547.99
#2018-11-09|1537.99
#2018-11-12|1520.83
#2018-11-13|1525.95
#2018-11-14|1521.77
#2018-11-15|1530.15
#2018-11-16|1534.20
#2018-11-19|1509.56
#2018-11-20|1493.41
#2018-11-21|1504.51
#2018-11-22| .
#2018-11-23|1506.42
#2018-11-26|1525.59
#2018-11-27|1533.91
#2018-11-28|1563.37
#2018-11-29|1559.99
#2018-11-30|1561.29
#2018-12-03|1571.94
#2018-12-04|1528.80
#2018-12-05| .
#2018-12-06|1540.26
#2018-12-07|1494.37
#2018-12-10|1496.73
#2018-12-11|1491.68
#2018-12-12|1501.53
#2018-12-13|1497.50
#2018-12-14|1480.20
#2018-12-17|1452.78
#2018-12-18|1459.65
#2018-12-19|1434.21
#2018-12-20|1392.00
#2018-12-21|1364.89
#2018-12-24|1337.93
#2018-12-25| .
#2018-12-26|1395.14
#2018-12-27|1402.67
#2018-12-28|1404.44
#2018-12-31|1417.40
#2019-01-01| .
#2019-01-02|1419.86
#2019-01-03|1374.10
#2019-01-04|1423.56
#2019-01-07|1437.45
#2019-01-08|1444.54
#2019-01-09|1447.83
#2019-01-10|1455.39
#2019-01-11|1453.92
#2019-01-14|1443.93
#2019-01-15|1454.39
#2019-01-16|1451.47
#2019-01-17|1467.20
#2019-01-18|1484.56
#2019-01-21| .
#2019-01-22|1470.91
#2019-01-23|1480.40
#2019-01-24|1493.27
#2019-01-25|1501.80
#2019-01-28|1504.85
#2019-01-29|1503.01
#2019-01-30|1524.61
#2019-01-31|1521.35
#2019-02-01|1524.87
#2019-02-04|1532.94
#2019-02-05|1546.83
#2019-02-06|1547.14
#2019-02-07|1538.27
#2019-02-08|1536.79
#2019-02-11|1540.05
#2019-02-12|1539.67
#2019-02-13|1553.86
#2019-02-14|1551.08
#2019-02-15|1565.43
#2019-02-18| .
#2019-02-19|1568.79
#2019-02-20|1571.98
#2019-02-21|1572.95
#2019-02-22|1579.73
#2019-02-25|1570.90
#2019-02-26|1573.10
#2019-02-27|1564.10
#2019-02-28|1545.11
#2019-03-01|1548.77
#2019-03-04|1533.25
#2019-03-05|1543.33
#2019-03-06|1539.76
#2019-03-07|1522.07
#2019-03-08|1515.17
#2019-03-11|1522.83
#2019-03-12|1522.02
#2019-03-13|1529.83
#2019-03-14|1532.22
#2019-03-15|1541.90
#2019-03-18|1544.28
#2019-03-19|1544.59
#2019-03-20|1539.38
#2019-03-21|1557.03
#2019-03-22|1538.59
#2019-03-25|1536.85
#2019-03-26|1539.52
#2019-03-27|1536.57
#2019-03-28|1548.31
#2019-03-29|1561.59
#2019-04-01|1572.72
#2019-04-02|1583.11
#2019-04-03|1593.83
#2019-04-04|1597.85
#2019-04-05|1605.80
#2019-04-08|1606.09
#2019-04-09|1595.93
#2019-04-10|1604.78
#2019-04-11|1612.84
#2019-04-12|1628.07
#2019-04-15|1623.98
#2019-04-16|1629.58
#2019-04-17|1626.75
#2019-04-18|1634.03
#2019-04-19| .
#2019-04-22|1625.50
#2019-04-23|1640.89
#2019-04-24|1645.51
#2019-04-25|1642.55
#2019-04-26|1650.27
#2019-04-29|1652.30
#2019-04-30|1651.34
#2019-05-01|1646.10
#2019-05-02|1643.14
#2019-05-03|1662.67
#2019-05-06|1654.94
#2019-05-07|1634.44
#2019-05-08|1631.26
#2019-05-09|1628.29
#2019-05-10|1639.63
#2019-05-13|1599.84
#2019-05-14|1613.38
#2019-05-15|1620.25
#2019-05-16|1630.85
#2019-05-17|1618.04
#2019-05-20|1599.29
#2019-05-21|1614.20
#2019-05-22|1602.63
#2019-05-23|1580.89
#2019-05-24|1576.51
#2019-05-27| .
#2019-05-28|1565.84
#2019-05-29|1559.26
#2019-05-30|1568.17
#2019-05-31|1555.55
#2019-06-03|1552.98
#2019-06-04|1596.30
#2019-06-05|1604.44
#2019-06-06|1614.60
#2019-06-07|1636.15
#2019-06-10|1633.92
#2019-06-11|1643.22
#2019-06-12|1647.64
#2019-06-13|1655.78
#2019-06-14|1657.52
#2019-06-17|1647.78
#2019-06-18|1661.29
#2019-06-19|1670.78
#2019-06-20|1670.77
#2019-06-21|1660.63
#2019-06-24|1656.92
#2019-06-25|1649.77
#2019-06-26|1646.70
#2019-06-27|1663.12
#2019-06-28|1676.30
#2019-07-01|1683.92
#2019-07-02|1696.57
#2019-07-03|1713.72
#2019-07-04| .
#2019-07-05|1711.57
#2019-07-08|1703.56
#2019-07-09|1700.54
#2019-07-10|1704.28
#2019-07-11|1709.67
#2019-07-12|1719.94
#2019-07-15|1726.11
#2019-07-16|1731.60
#2019-07-17|1718.38
#2019-07-18|1727.76
#2019-07-19|1709.67
#2019-07-22|1713.09
#2019-07-23|1727.34
#2019-07-24|1735.80
#2019-07-25|1732.17
#2019-07-26|1762.47
#2019-07-29|1754.82
#2019-07-30|1742.77
#2019-07-31|1721.45
#2019-08-01|1713.75
#2019-08-02|1706.90
#2019-08-05|1660.92
#2019-08-06|1678.60
#2019-08-07|1688.63
#2019-08-08|1721.19
#2019-08-09|1721.50
#2019-08-12|1694.31
#2019-08-13|1713.25
#2019-08-14|1670.64
#2019-08-15|1674.76
#2019-08-16|1692.56
#2019-08-19|1709.69
#2019-08-20|1703.40
#2019-08-21|1711.91
#2019-08-22|1708.01
#2019-08-23|1668.68
#2019-08-26|1686.23
#2019-08-27|1678.78
#2019-08-28|1693.36
#2019-08-29|1710.84
#2019-08-30|1705.37
#2019-09-02| .
#2019-09-03|1690.04
#2019-09-04|1703.00
#2019-09-05|1720.89
#2019-09-06|1721.86
#2019-09-09|1720.98
#2019-09-10|1706.17
#2019-09-11|1718.36
#2019-09-12|1726.62
#2019-09-13|1722.76
#2019-09-16|1706.55
#2019-09-17|1720.08
#2019-09-18|1718.62
#2019-09-19|1713.08
#2019-09-20|1697.90
#2019-09-23|1698.47
#2019-09-24|1685.61
#2019-09-25|1693.34
#2019-09-26|1680.33
#2019-09-27|1670.92
#2019-09-30|1683.50
#2019-10-01|1661.18
#2019-10-02|1630.61
#2019-10-03|1639.34
#2019-10-04|1654.32
#2019-10-07|1645.68
#2019-10-08|1630.50
#2019-10-09|1644.34
#2019-10-10|1649.15
#2019-10-11|1661.85
#2019-10-14|1656.80
#2019-10-15|1662.30
#2019-10-16|1664.37
#2019-10-17|1663.00
#2019-10-18|1665.82
#2019-10-21|1674.61
#2019-10-22|1645.64
#2019-10-23|1647.11
#2019-10-24|1651.10
#2019-10-25|1660.53
#2019-10-28|1661.19
#2019-10-29|1661.49
#2019-10-30|1664.64
#2019-10-31|1660.96
#2019-11-01|1653.35
#2019-11-04|1646.18
#2019-11-05|1660.26
#2019-11-06|1663.39
#2019-11-07|1637.85
#2019-11-08|1643.38
#2019-11-11|1642.01
#2019-11-12|1639.42
#2019-11-13|1640.44
#2019-11-14|1641.95
#2019-11-15|1645.24
#2019-11-18|1648.02
#2019-11-19|1648.39
#2019-11-20|1638.73
#2019-11-21|1630.30
#2019-11-22|1643.52
#2019-11-25|1658.05
#2019-11-26|1670.94
#2019-11-27|1685.59
#2019-11-28|1685.59
#2019-11-29|1676.62
#2019-12-02|1668.35
#2019-12-03|1652.60
#2019-12-04|1664.61
#2019-12-05|1664.54
#2019-12-06|1680.98
#2019-12-09|1673.84
#2019-12-10|1671.82
#2019-12-11|1680.57
#2019-12-12|1702.55
#2019-12-13|1707.06
#2019-12-16|1717.36
#2019-12-17|1716.45
#2019-12-18|1713.16
#2019-12-19|1723.39
#2019-12-20|1734.60
#2019-12-23|1735.29
#2019-12-24|1737.36
#2019-12-25| .
#2019-12-26|1744.94
#2019-12-27|1744.12
#2019-12-30|1733.52
#2019-12-31|1735.15
#2020-01-01| .
#2020-01-02|1757.35
#2020-01-03|1743.31
#2020-01-06|1737.84
#2020-01-07|1735.64
#2020-01-08|1749.68
#2020-01-09|1763.43
#2020-01-10|1755.57
#2020-01-13|1760.28
#2020-01-14|1767.68
#2020-01-15|1774.72
#2020-01-16|1790.10
#2020-01-17|1801.92
#2020-01-20| .
#2020-01-21|1765.28
#2020-01-22|1764.85
#2020-01-23|1776.11
#2020-01-24|1747.78
#2020-01-27|1703.11
#2020-01-28|1720.80
#2020-01-29|1723.34
#2020-01-30|1721.85
#2020-01-31|1694.77
#2020-02-03|1703.47
#2020-02-04|1731.89
#2020-02-05|1742.23
#2020-02-06|1733.07
#2020-02-07|1711.37
#2020-02-10|1720.23
#2020-02-11|1739.55
#2020-02-12|1766.56
#2020-02-13|1760.46
#2020-02-14|1759.81
#2020-02-17| .
#2020-02-18|1754.98
#2020-02-19|1762.14
#2020-02-20|1756.98
#2020-02-21|1737.19
#2020-02-24|1665.02
#2020-02-25|1602.96
#2020-02-26|1560.81
#2020-02-27|1503.56
#2020-02-28|1490.43
#2020-03-02|1520.36
#2020-03-03|1474.87
#2020-03-04|1516.37
#2020-03-05|1427.31
#2020-03-06|1418.51
#2020-03-09|1316.08
#2020-03-10|1389.99
#2020-03-11|1277.75
#2020-03-12|1134.23
#2020-03-13|1220.69
#2020-03-16|1049.57
#2020-03-17|1027.12
#2020-03-18| 915.55
#2020-03-19| 965.37
#2020-03-20| 965.70
#2020-03-23| 947.30
#2020-03-24|1092.63
#2020-03-25|1143.62
#2020-03-26|1176.02
#2020-03-27|1107.76
#2020-03-30|1111.55
#2020-03-31|1102.16
#2020-04-01|1028.71
#2020-04-02|1020.23
#2020-04-03| 993.92
#2020-04-06|1092.22
#2020-04-07|1115.41
#2020-04-08|1162.84
#2020-04-09|1201.78
#2020-04-10|1201.78
#2020-04-13|1165.34
#2020-04-14|1203.68
#2020-04-15|1174.23
#2020-04-16|1167.23
#2020-04-17|1222.72
#2020-04-20|1186.18
#2020-04-21|1153.83
#2020-04-22|1195.80
#2020-04-23|1192.35
#2020-04-24|1195.89
#2020-04-27|1231.51
#2020-04-28|1252.21
#2020-04-29|1294.45
#2020-04-30|1269.66
#2020-05-01|1217.47
#2020-05-04|1202.09
#2020-05-05|1190.57
#2020-05-06|1177.83
#2020-05-07|1213.45
#2020-05-08|1240.56
#2020-05-11|1216.09
#2020-05-12|1182.83
#2020-05-13|1148.11
#2020-05-14|1170.79
#2020-05-15|1175.87
#2020-05-18|1257.26
#2020-05-19|1253.24
#2020-05-20|1287.47
#2020-05-21|1288.80
#2020-05-22|1287.49
#2020-05-25|1287.49
#2020-05-26|1331.57
#2020-05-27|1354.79
#2020-05-28|1328.89
#2020-05-29|1317.02
#2020-06-01|1345.25
#2020-06-02|1349.23
#2020-06-03|1402.70
#2020-06-04|1425.40
#2020-06-05|1472.27
#2020-06-08|1522.35
#2020-06-09|1470.97
#2020-06-10|1420.00
#2020-06-11|1311.11
#2020-06-12|1358.65
#2020-06-15|1365.00
#2020-06-16|1380.72
#2020-06-17|1361.86
#2020-06-18|1356.17
#2020-06-19|1328.46
#2020-06-22|1328.39
#2020-06-23|1337.13
#2020-06-24|1287.57
#2020-06-25|1288.31
#2020-06-26|1249.54
#2020-06-29|1293.69
#2020-06-30|1295.16
#2020-07-01|1305.88
#2020-07-02|1303.93
#2020-07-03| .
#2020-07-06|1332.78
#2020-07-07|1298.78
#2020-07-08|1306.67
#2020-07-09|1286.24
#2020-07-10|1311.37
#2020-07-13|1298.35
#2020-07-14|1310.52
#2020-07-15|1380.84
#2020-07-16|1354.01
#2020-07-17|1346.13
#2020-07-20|1335.40
#2020-07-21|1345.33
#2020-07-22|1361.03
#2020-07-23|1341.10
#2020-07-24|1339.49
#2020-07-27|1338.94
#2020-07-28|1325.56
#2020-07-29|1343.49
#2020-07-30|1331.69
#2020-07-31|1318.30
#2020-08-03|1314.20
#2020-08-04|1336.93
#2020-08-05|1348.32
#2020-08-06|1372.28
#2020-08-07|1379.03
#2020-08-10|1410.12
#2020-08-11|1429.13
#2020-08-12|1427.59
#2020-08-13|1427.44
#2020-08-14|1426.54
#2020-08-17|1422.32
#2020-08-18|1425.34
#2020-08-19|1417.88
#2020-08-20|1421.29
#2020-08-21|1429.44
#2020-08-24|1464.40
#2020-08-25|1478.08
#2020-08-26|1472.23
#2020-08-27|1494.30
#2020-08-28|1531.93
#2020-08-31|1503.75
#2020-09-01|1513.33
#2020-09-02|1539.94
#2020-09-03|1522.10
#2020-09-04|1521.39
#2020-09-07| .
#2020-09-08|1516.73
#2020-09-09|1513.80
#2020-09-10|1505.09
#2020-09-11|1496.90
#2020-09-14|1523.21
#2020-09-15|1528.89
#2020-09-16|1543.51
#2020-09-17|1519.59
#2020-09-18|1488.86
#2020-09-21|1443.76
#2020-09-22|1459.78
#2020-09-23|1439.59
#2020-09-24|1434.47
#2020-09-25|1464.09
#2020-09-28|1494.22
#2020-09-29|1472.08
#2020-09-30|1481.36
#2020-10-01|1498.78
#2020-10-02|1510.06
#2020-10-05|1520.02
#2020-10-06|1504.11
#2020-10-07|1530.43
#2020-10-08|1536.32
#2020-10-09|1538.48
#2020-10-12|1547.40
#2020-10-13|1534.59
#2020-10-14|1525.17
#2020-10-15|1528.20
#2020-10-16|1522.02
#2020-10-19|1505.79
#2020-10-20|1519.84
#2020-10-21|1516.17
#2020-10-22|1550.49
#2020-10-23|1565.00
#2020-10-26|1517.71
#2020-10-27|1498.01
#2020-10-28|1441.06
#2020-10-29|1456.15
#2020-10-30|1440.47
#2020-11-02|1439.75
#2020-11-03|1473.18
#2020-11-04|1491.94
#2020-11-05|1531.94
#2020-11-06|1531.01
#2020-11-09|1630.60
#2020-11-10|1606.46
#2020-11-11|1606.09
#2020-11-12|1574.71
#2020-11-13|1610.89
#2020-11-16|1645.25
#2020-11-17|1641.89
#2020-11-18|1637.40
#2020-11-19|1643.89
#2020-11-20|1627.53
#2020-11-23|1650.33
#2020-11-24|1693.31
#2020-11-25|1685.47
#2020-11-26|1685.47
#2020-11-27|1688.67
#2020-11-30|1673.15
#2020-12-01|1680.40
#2020-12-02|1680.75
#2020-12-03|1704.63
#2020-12-04|1720.77
#2020-12-07|1710.80
#2020-12-08|1711.08
#2020-12-09|1697.54
#2020-12-10|1719.57
#2020-12-11|1692.69
#2020-12-14|1694.63
#2020-12-15|1725.47
#2020-12-16|1729.35
#2020-12-17|1739.43
#2020-12-18|1736.68
#2020-12-21|1721.27
#2020-12-22|1721.40
#2020-12-23|1740.58
#2020-12-24|1733.67
#2020-12-25|1733.67
#2020-12-28|1744.32
#2020-12-29|1742.98
#2020-12-30|1752.61
#2020-12-31|1759.78
#2021-01-01|1759.78
#2021-01-04|1701.31
#2021-01-05|1725.77
#2021-01-06|1743.78
#2021-01-07|1752.66
#2021-01-08|1777.21
#2021-01-11|1761.73
#2021-01-12|1757.33
#2021-01-13|1757.65
#2021-01-14|1761.33
#2021-01-15|1735.84
#2021-01-18|1735.84
#2021-01-19|1739.08
#2021-01-20|1768.15
#2021-01-21|1761.31
#2021-01-22|1744.61
#2021-01-25|1719.96
#2021-01-26|1715.43
#2021-01-27|1648.79
#2021-01-28|1688.33
#2021-01-29|1655.39
#2021-02-01|1674.24
#2021-02-02|1720.64
#2021-02-03|1723.51
#2021-02-04|1762.45
#2021-02-05|1788.61
#2021-02-08|1790.77
#2021-02-09|1790.05
#2021-02-10|1792.78
#2021-02-11|1788.16
#2021-02-12|1798.26
#2021-02-15|1798.26
#2021-02-16|1809.21
#2021-02-17|1801.51
#2021-02-18|1808.48
#2021-02-19|1829.24
#2021-02-22|1842.10
#2021-02-23|1858.17
#2021-02-24|1902.14
#2021-02-25|1840.14
#2021-02-26|1864.42
#2021-03-01|1880.19
#2021-03-02|1878.81
#2021-03-03|1860.84
#2021-03-04|1818.13
#2021-03-05|1830.19
#2021-03-08|1857.44
#2021-03-09|1869.23
#2021-03-10|1888.13
#2021-03-11|1901.81
#2021-03-12|1918.84
#2021-03-15|1962.96
#2021-03-16|1937.63
#2021-03-17|1969.84
#2021-03-18|1920.96
#2021-03-19|1917.80
#2021-03-22|1903.26
#2021-03-23|1862.25
#2021-03-24|1837.03
#2021-03-25|1875.90
#2021-03-26|1896.85
#2021-03-29|1879.31
#2021-03-30|1900.63
#2021-03-31|1894.72
#2021-04-01|1915.11
#2021-04-02|1915.11
#2021-04-05|1943.44
#2021-04-06|1973.26
#2021-04-07|1963.76
#2021-04-08|1969.30
#2021-04-09|1968.83
#2021-04-12|1953.53
#2021-04-13|1959.71
#2021-04-14|1958.73
#2021-04-15|1956.30
#2021-04-16|1967.19
#2021-04-19|1946.99
#2021-04-20|1907.49
#2021-04-21|1931.41
#2021-04-22|1921.72
#2021-04-23|1944.72
#2021-04-26|1947.92
#2021-04-27|1959.89
#2021-04-28|1952.58
#2021-04-29|1956.78
#2021-04-30|1955.92
#2021-05-03|1953.72
#2021-05-04|1923.22
#2021-05-05|1910.26
#2021-05-06|1887.87
#2021-05-07|1908.68
#2021-05-10|1892.97
#2021-05-11|1874.01
#2021-05-12|1811.73
#2021-05-13|1836.83
#2021-05-14|1889.37
#2021-05-17|1876.82
#2021-05-18|1879.04
#2021-05-19|1868.06
#2021-05-20|1885.06
#2021-05-21|1879.23
#2021-05-24|1909.01
#2021-05-25|1913.19
#2021-05-26|1935.45
#2021-05-27|1950.46
#2021-05-28|1943.96
#2021-05-31|1943.96
#2021-06-01|1944.71
#2021-06-02|1942.16
#2021-06-03|1908.91
#2021-06-04|1915.90
#2021-06-07|1921.09
#2021-06-08|1937.41
#2021-06-09|1920.55
#2021-06-10|1921.89
#2021-06-11|1933.88
#2021-06-14|1919.48
#2021-06-15|1908.16
#2021-06-16|1904.88
#2021-06-17|1890.30
#2021-06-18|1864.60
#2021-06-21|1897.06
#2021-06-22|1902.26
#2021-06-23|1900.94
#2021-06-24|1905.07
#2021-06-25|1912.86
#2021-06-28|1878.35
#2021-06-29|1869.62
#2021-06-30|1880.84
#2021-07-01|1897.30
#2021-07-02|1907.34
#2021-07-05|1907.34
#2021-07-06|1889.81
#2021-07-07|1876.40
#2021-07-08|1860.97
#2021-07-09|1892.25
#2021-07-12|1896.42
#2021-07-13|1875.26
#2021-07-14|1866.58
#2021-07-15|1854.15
#2021-07-16|1822.74
#2021-07-19|1778.41
#2021-07-20|1835.64
#2021-07-21|1889.01
#2021-07-22|1894.31
#2021-07-23|1907.92
#2021-07-26|1930.07
#2021-07-27|1929.74
#2021-07-28|1914.22
#2021-07-29|1919.24
#2021-07-30|1894.07
#2021-08-02|1881.31
#2021-08-03|1864.69
#2021-08-04|1842.16
#2021-08-05|1889.50
#2021-08-06|1883.70
#2021-08-09|1864.22
#2021-08-10|1871.07
#2021-08-11|1881.13
#2021-08-12|1874.80
#2021-08-13|1871.01
#2021-08-16|1859.58
#2021-08-17|1838.60
#2021-08-18|1828.50
#2021-08-19|1809.33
#2021-08-20|1821.46
#2021-08-23|1851.95
#2021-08-24|1888.85
#2021-08-25|1909.60
#2021-08-26|1889.50
#2021-08-27|1910.09
#2021-08-30|1889.52
#2021-08-31|1901.28
#2021-09-01|1899.31
#2021-09-02|1906.14
#2021-09-03|1891.30
#2021-09-06|1891.30
#2021-09-07|1896.76
#2021-09-08|1895.56
#2021-09-09|1914.02
#2021-09-10|1903.60
#2021-09-13|1916.43
#2021-09-14|1902.57
#2021-09-15|1897.58
#2021-09-16|1905.19
#2021-09-17|1897.81
#2021-09-20|1878.48
#2021-09-21|1873.87
#2021-09-22|1905.97
#2021-09-23|1943.87
#2021-09-24|1958.57
#2021-09-27|1964.71
#2021-09-28|1932.23
#2021-09-29|1917.93
#2021-09-30|1894.34
#2021-10-01|1954.54
#2021-10-04|1933.77
#2021-10-05|1934.21
#2021-10-06|1937.48
#2021-10-07|1949.03
#2021-10-08|1936.49
#2021-10-11|1926.78
#2021-10-12|1942.20
#2021-10-13|1926.78
#2021-10-14|1938.76
#2021-10-15|1935.11
#2021-10-18|1939.80
#2021-10-19|1927.17
#2021-10-20|1911.17
#2021-10-21|1924.52
#2021-10-22|1906.33
#2021-10-25|1908.57
#2021-10-26|1913.33
#2021-10-27|1913.41
#2021-10-28|1919.45
#2021-10-29|1900.03
#2021-11-01|1949.84
#2021-11-02|1934.35
#2021-11-03|1946.13
#2021-11-04|1944.42
#2021-11-05|2016.84
#2021-11-08|2003.01
#2021-11-09|1988.08
#2021-11-10|1958.86
#2021-11-11|1934.66
#2021-11-12|1938.68
#2021-11-15|1938.55
#2021-11-16|1929.43
#2021-11-17|1920.15
#2021-11-18|1911.56
#2021-11-19|1889.70
#2021-11-22|1880.48
#2021-11-23|1884.68
#2021-11-24|1888.84
#2021-11-25|1888.84
#2021-11-26|1806.75
#2021-11-29|1816.36
#2021-11-30|1776.51
#2021-12-01|1727.14
#2021-12-02|1796.21
#2021-12-03|1769.68
#2021-12-06|1841.82
#2021-12-07|1864.54
#2021-12-08|1892.24
#2021-12-09|1873.84
#2021-12-10|1875.07
#2021-12-13|1829.98
#2021-12-14|1816.93
#2021-12-15|1816.75
#2021-12-16|1798.16
#2021-12-17|1800.17
#2021-12-20|1793.93
#2021-12-21|1867.93
#2021-12-22|1889.01
#2021-12-23|1906.20
#2021-12-24|1906.20
#2021-12-27|1912.60
#2021-12-28|1910.39
#2021-12-29|1908.79
#2021-12-30|1910.30
#2021-12-31|1910.79
#2022-01-03|1925.05
#2022-01-04|1919.39
#2022-01-05|1873.03
#2022-01-06|1883.45
#2022-01-07|1884.35
#2022-01-10|1854.88
#2022-01-11|1869.80
#2022-01-12|1856.08
#2022-01-13|1850.44
#2022-01-14|1832.73
#2022-01-17|1832.73
#2022-01-18|1794.08
#2022-01-19|1774.35
#2022-01-20|1762.89
#2022-01-21|1744.07
#2022-01-24|1750.73
#2022-01-25|1737.89
#2022-01-26|1732.96
#2022-01-27|1703.17
#2022-01-28|1744.61
#2022-01-31|1791.36
#2022-02-01|1811.52
#2022-02-02|1798.17
#2022-02-03|1775.79
#2022-02-04|1784.09
#2022-02-07|1809.60
#2022-02-08|1846.08
#2022-02-09|1889.47
#2022-02-10|1876.91
#2022-02-11|1832.85
#2022-02-14|1829.96
#2022-02-15|1884.26
#2022-02-16|1896.70
#2022-02-17|1854.16
#2022-02-18|1838.30
#2022-02-21|1838.30
#2022-02-22|1809.67
#2022-02-23|1756.41
#2022-02-24|1762.60
#2022-02-25|1791.66
#2022-02-28|1759.65
#2022-03-01|1703.40
#2022-03-02|1741.31
#2022-03-03|1694.40
#2022-03-04|1646.02
#2022-03-07|1518.48
#2022-03-08|1549.19
#2022-03-09|1610.00
#2022-03-10|1620.61
#2022-03-11|1601.09
#2022-03-14|1575.05
#2022-03-15|1632.37
#2022-03-16|1706.98
#2022-03-17|1705.82
#2022-03-18|1732.68
#2022-03-21|1698.92
#2022-03-22|1720.76
#2022-03-23|1692.81
#2022-03-24|1733.25
#2022-03-25|1729.66
#2022-03-28|1741.24
#2022-03-29|1794.22
#2022-03-30|1779.41
#2022-03-31|1774.72
#2022-04-01|1776.88
#2022-04-04|1775.93
#2022-04-05|1746.65
#2022-04-06|1705.47
#2022-04-07|1700.50
#2022-04-08|1678.00
#2022-04-11|1673.33
#2022-04-12|1675.88
#2022-04-13|1736.01
#2022-04-14|1737.23
#2022-04-15|1737.23
#2022-04-18|1727.19
#2022-04-19|1771.87
#2022-04-20|1767.33
#2022-04-21|1743.42
#2022-04-22|1710.43
#2022-04-25|1730.01
#2022-04-26|1672.13
#2022-04-27|1685.82
#2022-04-28|1727.88
#2022-04-29|1677.89
#2022-05-02|1679.85
#2022-05-03|1649.42
#2022-05-04|1695.25
#2022-05-05|1641.59
#2022-05-06|1618.68
#2022-05-09|1528.36
#2022-05-10|1535.90
#2022-05-11|1510.21
#2022-05-12|1501.40
#2022-05-13|1555.62
#2022-05-16|1523.74
#2022-05-17|1554.02
#2022-05-18|1484.26
#2022-05-19|1495.92
#2022-05-20|1501.20
#2022-05-23|1511.27
#2022-05-24|1477.36
#2022-05-25|1512.94
#2022-05-26|1572.41
#2022-05-27|1610.25
#2022-05-30|1610.25
#2022-05-31|1608.25
#2022-06-01|1579.82
#2022-06-02|1621.43
#2022-06-03|1601.02
#2022-06-06|1612.02
#2022-06-07|1618.15
#2022-06-08|1600.03
#2022-06-09|1559.20
#2022-06-10|1492.54
#2022-06-13|1420.40
#2022-06-14|1412.86
#2022-06-15|1436.65
#2022-06-16|1364.23
#2022-06-17|1389.20
#2022-06-20|1389.20
#2022-06-21|1400.64
#2022-06-22|1395.80
#2022-06-23|1392.07
#2022-06-24|1457.73
#2022-06-27|1447.06
#2022-06-28|1419.93
#2022-06-29|1408.14
#2022-06-30|1391.15
#2022-07-01|1422.86
#2022-07-04|1422.86
#2022-07-05|1438.06
#2022-07-06|1416.21
#2022-07-07|1438.91
#2022-07-08|1429.02
#2022-07-11|1406.02
#2022-07-12|1416.57
#2022-07-13|1419.63
#2022-07-14|1405.47
#2022-07-15|1434.49
#2022-07-18|1445.90
#2022-07-19|1494.11
#2022-07-20|1511.33
#2022-07-21|1500.74
#2022-07-22|1486.13
#2022-07-25|1478.65
#2022-07-26|1466.07
#2022-07-27|1519.62
#2022-07-28|1537.59
#2022-07-29|1542.74
#2022-08-01|1543.68
#2022-08-02|1545.57
#2022-08-03|1571.41
#2022-08-04|1567.59
#2022-08-05|1555.93
#2022-08-08|1561.92
#2022-08-09|1554.44
#2022-08-10|1588.04
#2022-08-11|1591.36
#2022-08-12|1621.69
#2022-08-15|1632.02
#2022-08-16|1644.38
#2022-08-17|1624.57
#2022-08-18|1626.43
#2022-08-19|1591.53
#2022-08-22|1550.03
#2022-08-23|1552.26
#2022-08-24|1568.13
#2022-08-25|1590.37
#2022-08-26|1534.72
#2022-08-29|1528.66
#2022-08-30|1511.22
#2022-08-31|1505.84
#2022-09-01|1512.47
#2022-09-02|1501.65
#2022-09-05|1501.65
#2022-09-06|1500.89
#2022-09-07|1545.36
#2022-09-08|1562.91
#2022-09-09|1585.52
#2022-09-12|1601.31
#2022-09-13|1549.54
#2022-09-14|1583.46
#2022-09-15|1580.89
#2022-09-16|1548.24
#2022-09-19|1564.50
#2022-09-20|1551.74
#2022-09-21|1500.32
#2022-09-22|1441.65
#2022-09-23|1418.14
#2022-09-26|1411.05
#2022-09-27|1409.14
#2022-09-28|1444.11
#2022-09-29|1416.10
#2022-09-30|1386.70
#2022-10-03|1406.49
#2022-10-04|1467.79
#2022-10-05|1469.95
#2022-10-06|1451.49
#2022-10-07|1426.44
#2022-10-10|1417.01
#2022-10-11|1405.33
#2022-10-12|1426.37
#2022-10-13|1458.35
#2022-10-14|1433.95
#2022-10-17|1471.70
#2022-10-18|1493.46
#2022-10-19|1486.10
#2022-10-20|1479.20
#2022-10-21|1513.36
#2022-10-24|1500.48
#2022-10-25|1524.09
#2022-10-26|1516.90
#2022-10-27|1527.76
#2022-10-28|1568.30
#2022-10-31|1560.09
#2022-11-01|1565.10
#2022-11-02|1513.01
#2022-11-03|1512.88
#2022-11-04|1546.77
#2022-11-07|1541.84
#2022-11-08|1559.58
#2022-11-09|1545.97
#2022-11-10|1608.90
#2022-11-11|1630.38
#2022-11-14|1618.13
#2022-11-15|1627.51
#2022-11-16|1622.02
#2022-11-17|1606.10
#2022-11-18|1611.48
#2022-11-21|1604.09
#2022-11-22|1614.97
#2022-11-23|1621.34
#2022-11-24|1621.34
#2022-11-25|1630.46
#2022-11-28|1612.28
#2022-11-29|1623.30
#2022-11-30|1662.85
#2022-12-01|1665.01
#2022-12-02|1668.25
#2022-12-05|1649.27
#2022-12-06|1629.66
#2022-12-07|1604.48
#2022-12-08|1628.51
#2022-12-09|1619.44
#2022-12-12|1646.61
#2022-12-13|1633.24
#2022-12-14|1626.27
#2022-12-15|1593.95
#2022-12-16|1570.56
#2022-12-19|1549.01
#2022-12-20|1555.02
#2022-12-21|1561.17
#2022-12-22|1539.11
#2022-12-23|1550.42
#2022-12-26|1550.42
#2022-12-27|1546.60
#2022-12-28|1523.48
#2022-12-29|1547.95
#2022-12-30|1543.90
#2023-01-02|1543.90
#2023-01-03|1544.22
#2023-01-04|1584.62
#2023-01-05|1582.70
#2023-01-06|1619.19
#2023-01-09|1621.51
#2023-01-10|1638.68
#2023-01-11|1656.21
#2023-01-12|1672.01
#2023-01-13|1691.27
#2023-01-16|1691.27
#2023-01-17|1702.42
#2023-01-18|1671.44
#2023-01-19|1662.54
#2023-01-20|1693.64
#2023-01-23|1713.47
#2023-01-24|1714.63
#2023-01-25|1724.63
#2023-01-26|1744.98
#2023-01-27|1750.30
#2023-01-30|1729.26
#2023-01-31|1742.10
#2023-02-01|1755.63
#2023-02-02|1761.89
#2023-02-03|1748.08
#2023-02-06|1753.01
#2023-02-07|1768.34
#2023-02-08|1744.03
#2023-02-09|1735.86
#2023-02-10|1713.80
#2023-02-13|1746.41
#2023-02-14|1763.89
#2023-02-15|1787.26
#2023-02-16|1766.95
#2023-02-17|1759.46
#2023-02-20|1759.46
#2023-02-21|1730.97
#2023-02-22|1730.86
#2023-02-23|1721.76
#2023-02-24|1698.39
#2023-02-27|1711.76
#2023-02-28|1711.52
#2023-03-01|1711.51
#2023-03-02|1733.05
#2023-03-03|1754.03
#2023-03-06|1757.02
#2023-03-07|1739.87
#2023-03-08|1736.47
#2023-03-09|1691.17
#2023-03-10|1672.30
#2023-03-13|1651.86
#2023-03-14|1663.01
#2023-03-15|1638.81
#2023-03-16|1668.38
#2023-03-17|1646.74
#2023-03-20|1665.90
#2023-03-21|1691.58
#2023-03-22|1664.53
#2023-03-23|1657.23
#2023-03-24|1648.18
#2023-03-27|1658.93
#2023-03-28|1670.12
#2023-03-29|1694.54
#2023-03-30|1709.46
#2023-03-31|1739.04
#2023-04-03|1738.92
#2023-04-04|1727.87
#2023-04-05|1715.49
#2023-04-06|1711.70
#2023-04-07|1711.70
#2023-04-10|1717.93
#2023-04-11|1730.38
#2023-04-12|1712.67
#2023-04-13|1740.87
#2023-04-14|1746.42
#2023-04-17|1760.70
#2023-04-18|1775.27
#2023-04-19|1778.24
#2023-04-20|1770.20
#2023-04-21|1779.37
#2023-04-24|1781.55
#2023-04-25|1758.93
#2023-04-26|1757.39
#2023-04-27|1781.89
#2023-04-28|1809.94
#2023-05-01|1822.16
#2023-05-02|1826.23
#2023-05-03|1785.29
#2023-05-04|1767.95
#2023-05-05|1791.54
#2023-05-08|1805.06
#2023-05-09|1806.98
#2023-05-10|1791.15
#2023-05-11|1778.19
#2023-05-12|1770.50
#2023-05-15|1781.64
#2023-05-16|1769.79
#2023-05-17|1794.51
#2023-05-18|1821.04
#2023-05-19|1807.77
#2023-05-22|1785.05
#2023-05-23|1747.92
#2023-05-24|1739.08
#2023-05-25|1740.61
#2023-05-26|1744.26
#2023-05-29|1744.26
#2023-05-30|1730.95
#2023-05-31|1729.29
#2023-06-01|1748.14
#2023-06-02|1787.36
#2023-06-05|1788.20
#2023-06-06|1795.54
#2023-06-07|1783.05
#2023-06-08|1791.65
#2023-06-09|1789.32
#2023-06-12|1814.70
#2023-06-13|1828.35
#2023-06-14|1831.53
#2023-06-15|1845.56
#2023-06-16|1841.47
#2023-06-19|1841.47
#2023-06-20|1833.74
#2023-06-21|1841.99
#2023-06-22|1836.81
#2023-06-23|1809.05
#2023-06-26|1805.36
#2023-06-27|1844.61
#2023-06-28|1849.95
#2023-06-29|1857.77
#2023-06-30|1885.63
#2023-07-03|1886.56
#2023-07-04|1886.56
#2023-07-05|1877.13
#2023-07-06|1852.24
#2023-07-07|1861.39
#2023-07-10|1899.14
#2023-07-11|1911.35
#2023-07-12|1915.20
#2023-07-13|1922.47
#2023-07-14|1915.18
#2023-07-17|1928.53
#2023-07-18|1943.31
#2023-07-19|1938.91
#2023-07-20|1933.37
#2023-07-21|1944.91
#2023-07-24|1934.20
#2023-07-25|1930.04
#2023-07-26|1932.05
#2023-07-27|1919.91
#2023-07-28|1932.99
#2023-07-31|1937.76
#2023-08-01|1917.89
#2023-08-02|1898.93
#2023-08-03|1878.87
#2023-08-04|1884.77
#2023-08-07|1919.88
#2023-08-08|1912.42
#2023-08-09|1896.47
#2023-08-10|1902.49
#2023-08-11|1893.63
#2023-08-14|1895.87
#2023-08-15|1875.80
#2023-08-16|1861.40
#2023-08-17|1829.11
#2023-08-18|1823.39
#2023-08-21|1816.42
#2023-08-22|1824.11
#2023-08-23|1833.63
#2023-08-24|1813.23
#2023-08-25|1821.28
#2023-08-28|1832.28
#2023-08-29|1855.58
#2023-08-30|1858.72
#2023-08-31|1844.11
#2023-09-01|1851.27
#2023-09-04|1851.27
#2023-09-05|1840.85
#2023-09-06|1831.32
#2023-09-07|1825.74
#2023-09-08|1838.01
#2023-09-11|1843.10
#2023-09-12|1844.69
#2023-09-13|1830.92
#2023-09-14|1854.33
#2023-09-15|1830.50
#2023-09-18|1824.24
#2023-09-19|1812.76
#2023-09-20|1801.34
#2023-09-21|1760.05
#2023-09-22|1756.69
#2023-09-25|1750.01
#2023-09-26|1735.38
#2023-09-27|1733.18
#2023-09-28|1754.10
#2023-09-29|1743.83
#2023-10-02|1731.97
#2023-10-03|1689.92
#2023-10-04|1709.92
#2023-10-05|1701.70
#2023-10-06|1702.78
#2023-10-09|1696.25
#2023-10-10|1717.71
#2023-10-11|1713.60
#2023-10-12|1687.39
#2023-10-13|1669.06
#2023-10-16|1693.27
#2023-10-17|1703.43
#2023-10-18|1679.64
#2023-10-19|1672.48
#2023-10-20|1655.36
#2023-10-23|1662.28
#2023-10-24|1677.21
#2023-10-25|1661.27
#2023-10-26|1642.14
#2023-10-27|1638.53
#2023-10-30|1663.50
#2023-10-31|1669.67
#2023-11-01|1667.08
#2023-11-02|1712.03
#2023-11-03|1757.58
#2023-11-06|1764.33
#2023-11-07|1775.96
#2023-11-08|1775.39
#2023-11-09|1760.28
#2023-11-10|1786.44
#2023-11-13|1792.24
#2023-11-14|1835.07
#2023-11-15|1836.65
#2023-11-16|1847.55
#2023-11-17|1851.77
#2023-11-20|1860.26
#2023-11-21|1853.86
#2023-11-22|1864.03
#2023-11-23|1864.03
#2023-11-24|1860.33
#2023-11-27|1856.44
#2023-11-28|1847.69
#2023-11-29|1838.17
#2023-11-30|1844.21
#2023-12-01|1881.26
#2023-12-04|1874.76
#2023-12-05|1857.14
#2023-12-06|1871.06
#2023-12-07|1890.54
#2023-12-08|1898.32
#2023-12-11|1928.95
#2023-12-12|1940.91
#2023-12-13|1960.38
#2023-12-14|1960.89
#2023-12-15|1950.95
#2023-12-18|1957.81
#2023-12-19|1974.20
#2023-12-20|1936.56
#2023-12-21|1965.09
#2023-12-22|1966.14
#2023-12-25|1966.14
#2023-12-26|1968.85
#2023-12-27|1966.48
#2023-12-28|1971.46
#2023-12-29|1967.89
#2024-01-01|1967.89
#2024-01-02|1942.86
#2024-01-03|1912.26
#2024-01-04|1914.44
#2024-01-05|1921.10
#2024-01-08|1949.78
#2024-01-09|1944.29
#2024-01-10|1953.20
#2024-01-11|1955.38
#2024-01-12|1929.77
#2024-01-15|1929.77
#2024-01-16|1928.40
#2024-01-17|1923.90
#2024-01-18|1957.18
#2024-01-19|1977.43
#2024-01-22|1964.61
#2024-01-23|1968.63
#2024-01-24|1967.58
#2024-01-25|1979.07
#2024-01-26|1974.40
#2024-01-29|1995.49
#2024-01-30|1994.31
#2024-01-31|1970.98
#2024-02-01|2000.23
#2024-02-02|1998.80
#2024-02-05|1974.27
#2024-02-06|1990.94
#2024-02-07|2013.24
#2024-02-08|2041.58
#2024-02-09|2023.52
#2024-02-12|2031.05
#2024-02-13|1997.91
#2024-02-14|2007.24
#2024-02-15|2030.73
#2024-02-16|2019.55
#2024-02-19|2019.55
#2024-02-20|2010.78
#2024-02-21|2021.23
#2024-02-22|2061.24
#2024-02-23|2041.98
#2024-02-26|2028.63
#2024-02-27|2032.53
#2024-02-28|2036.17
#2024-02-29|2046.36
#2024-03-01|2041.00
#2024-03-04|2032.56
#2024-03-05|2029.34
#2024-03-06|2035.64
#2024-03-07|2038.64
#2024-03-08|2042.86
#2024-03-11|2047.01
#2024-03-12|2054.23
#2024-03-13|2038.57
#2024-03-14|2028.87
#2024-03-15|2005.79
#2024-03-18|2016.40
#2024-03-19|2033.40
#2024-03-20|2068.00
#2024-03-21|2075.35
#2024-03-22|2067.22
#2024-03-25|2059.12
#2024-03-26|2069.91
#2024-03-27|2086.67
#2024-03-28|2080.21
#2024-03-29|2080.21
#2024-04-01|2071.46
#2024-04-02|2045.44
#2024-04-03|2047.51
#2024-04-04|2012.10
#2024-04-05|2025.51
#2024-04-08|2031.15
#2024-04-09|2033.93
#2024-04-10|2018.88
#2024-04-11|2036.06
#2024-04-12|1995.16
#2024-04-15|1981.07
#2024-04-16|1976.86
#2024-04-17|1980.50
#2024-04-18|1978.96
#2024-04-19|1970.29
#2024-04-22|1992.37
#2024-04-23|2014.84
#2024-04-24|2021.67
#2024-04-25|2027.44
#2024-04-26|2029.38
#2024-04-29|2035.12
#2024-04-30|2006.59
#2024-05-01|1962.45
#2024-05-02|1975.23
#2024-05-03|1973.13
#2024-05-06|1993.53
#2024-05-07|1981.09
#2024-05-08|1985.70
#2024-05-09|1999.20
#2024-05-10|2013.26
#2024-05-13|2002.71
#2024-05-14|2001.75
#2024-05-15|2009.63
#2024-05-16|2007.10
#2024-05-17|2009.18
#2024-05-20|2012.28
#2024-05-21|2006.59
#2024-05-22|2001.17
#2024-05-23|1958.02
#2024-05-24|1975.61
#2024-05-27|1975.61
#2024-05-28|1957.71
#2024-05-29|1927.54
#2024-05-30|1938.44
#2024-05-31|1966.62
#2024-06-03|1974.47
#2024-06-04|1986.68
#2024-06-05|1992.75
#2024-06-06|1995.01
#2024-06-07|1984.59
#2024-06-10|1985.26
#2024-06-11|1976.16
#2024-06-12|1998.26
#2024-06-13|1999.07
#2024-06-14|1982.69
#2024-06-17|2017.30
#2024-06-18|2016.09
#2024-06-19|2016.09
#2024-06-20|2009.29
#2024-06-21|2020.81
#2024-06-24|2021.30
#2024-06-25|2024.44
#2024-06-26|2019.19
#2024-06-27|2017.54
#2024-06-28|2009.94
#2024-07-01|1976.75
#2024-07-02|1974.62
#2024-07-03|1977.87
#2024-07-04|1977.87
#2024-07-05|1976.56
#2024-07-08|1966.07
#2024-07-09|1951.31
#2024-07-10|1965.34
#2024-07-11|1962.00
#2024-07-12|1981.50
#2024-07-15|1977.91
#2024-07-16|2024.67
#2024-07-17|1990.67
#2024-07-18|1959.15
#2024-07-19|1974.82
#2024-07-22|1970.77
#2024-07-23|1960.67
#2024-07-24|1917.10
#2024-07-25|1888.72
#2024-07-26|1900.05
#2024-07-29|1929.35
#2024-07-30|1942.15
#2024-07-31|1941.84
#2024-08-01|1901.50
#2024-08-02|1857.43
#2024-08-05|1822.90
#2024-08-06|1858.86
#2024-08-07|1825.14
#2024-08-08|1858.58
#2024-08-09|1862.07
#2024-08-12|1861.20
#2024-08-13|1914.45
#2024-08-14|1910.28
#2024-08-15|1952.53
#2024-08-16|1948.27
#2024-08-19|1973.72
#2024-08-20|1963.00
#2024-08-21|1983.47
#2024-08-22|1976.85
#2024-08-23|2002.70
#2024-08-26|1999.13
#2024-08-27|2025.62
#2024-08-28|2007.90
#2024-08-29|2010.80
#2024-08-30|2020.83
#2024-09-02|2020.83
#2024-09-03|1985.11
#2024-09-04|1986.73
#2024-09-05|1985.25
#2024-09-06|1974.53
#2024-09-09|1998.36
#2024-09-10|1996.17
#2024-09-11|2018.85
#2024-09-12|2038.50
#2024-09-13|2054.35
#2024-09-16|2063.61
#2024-09-17|2079.55
#2024-09-18|2071.82
#2024-09-19|2101.31
#2024-09-20|2105.25
#2024-09-23|2112.38
#2024-09-24|2127.52
#2024-09-25|2126.18
#2024-09-26|2167.32
#2024-09-27|2162.86
#2024-09-30|2152.14
#2024-10-01|2133.20
#2024-10-02|2137.15
#2024-10-03|2126.15
#2024-10-04|2160.17
#2024-10-07|2148.00
#2024-10-08|2165.26
#2024-10-09|2188.14
#2024-10-10|2176.75
#2024-10-11|2195.36
#2024-10-14|2205.92
#2024-10-15|2214.31
#2024-10-16|2228.07
#2024-10-17|2233.75
#2024-10-18|2245.27
#2024-10-21|2237.88
#2024-10-22|2240.90
#2024-10-23|2196.55
#2024-10-24|2208.07
#2024-10-25|2198.44
#2024-10-28|2223.75
#2024-10-29|2235.71
#2024-10-30|2214.35
#2024-10-31|2210.89
#2024-11-01|2234.97
#2024-11-04|2216.52
#2024-11-05|2245.37
#2024-11-06|2302.62
#2024-11-07|2303.61
#2024-11-08|2315.59
#2024-11-11|2354.83
#2024-11-12|2340.22
#2024-11-13|2336.17
#2024-11-14|2333.97
#2024-11-15|2307.87
#2024-11-18|2317.46
#2024-11-19|2314.99
#2024-11-20|2324.32
#2024-11-21|2348.54
#2024-11-22|2368.55
#2024-11-25|2386.85
#2024-11-26|2391.81
#2024-11-27|2383.73
#2024-11-28|2383.73
#2024-11-29|2389.71
#2024-12-02|2383.22
#2024-12-03|2380.22
#2024-12-04|2409.38
#2024-12-05|2424.20
#2024-12-06|2427.11
#2024-12-09|2388.41
#2024-12-10|2390.20
#2024-12-11|2403.64
#2024-12-12|2390.27
#2024-12-13|2366.51
#2024-12-16|2350.94
#2024-12-17|2341.99
#2024-12-18|2263.74
#2024-12-19|2280.02
#2024-12-20|2310.46
#2024-12-23|2306.62
#2024-12-24|2332.17
#2024-12-25|2332.17
#2024-12-26|2332.76
#2024-12-27|2312.25
#2024-12-30|2287.47
#2024-12-31|2285.35
#2025-01-01|2285.35
#2025-01-02|2277.35
#2025-01-03|2286.24
#2025-01-06|2278.99
#2025-01-07|2253.02
#2025-01-08|2260.04
#2025-01-09|2260.04
#2025-01-10|2240.66
#2025-01-13|2243.99
#2025-01-14|2253.51
#2025-01-15|2264.41
#2025-01-16|2273.39
#2025-01-17|2288.20
#2025-01-20|2288.20
#2025-01-21|2289.64
#2025-01-22|2271.13
#2025-01-23|2296.36
#2025-01-24|2283.42
#2025-01-27|2307.84
#2025-01-28|2326.80
#2025-01-29|2355.64
#2025-01-30|2378.10
#2025-01-31|2351.73
#2025-02-03|2344.29
#2025-02-04|2362.17
#2025-02-05|2362.08
#2025-02-06|2397.07
#2025-02-07|2407.19
#2025-02-10|2422.30
#2025-02-11|2397.17
#2025-02-12|2425.10
#2025-02-13|2432.71
#2025-02-14|2455.67
#2025-02-17|2455.67
#2025-02-18|2452.46
#2025-02-19|2439.18
#2025-02-20|2413.61
#2025-02-21|2355.24
#2025-02-24|2372.90
#2025-02-25|2374.81
#2025-02-26|2372.86
#2025-02-27|2354.30
#2025-02-28|2382.64
#2025-03-03|2354.73
#2025-03-04|2315.52
#2025-03-05|2335.24
#2025-03-06|2260.97
#2025-03-07|2267.35
#2025-03-10|2196.35
#2025-03-11|2147.47
#2025-03-12|2129.98
#2025-03-13|2082.39
#2025-03-14|2134.71
#2025-03-17|2171.05
#2025-03-18|2131.43
#2025-03-19|2179.13
#2025-03-20|2177.70
#2025-03-21|2168.24
#2025-03-24|2201.75
#2025-03-25|2204.82
#2025-03-26|2212.06
#2025-03-27|2198.55
#2025-03-28|2141.29
#2025-03-31|2146.72
#2025-04-01|2158.78
#2025-04-02|2178.17
#2025-04-03|2062.55
#2025-04-04|1951.96
#2025-04-07|1936.30
#2025-04-08|1913.26
#2025-04-09|2100.43
#2025-04-10|2027.10
#2025-04-11|2046.94
#2025-04-14|2050.31
#2025-04-15|2046.74
#2025-04-16|2014.73
#2025-04-17|2027.38
#2025-04-18|2027.38
#2025-04-21|1986.99
#2025-04-22|2046.45
#2025-04-23|2084.80
#2025-04-24|2106.83
#2025-04-25|2114.81
#2025-04-28|2123.45
#2025-04-29|2126.68
#2025-04-30|2129.57
#2025-05-01|2136.19
#2025-05-02|2181.32
#2025-05-05|2173.80
#2025-05-06|2172.23
#2025-05-07|2192.23
#2025-05-08|2200.93
#2025-05-09|2183.00
#2025-05-12|2253.21
#2025-05-13|2273.75
#2025-05-14|2267.51
#2025-05-15|2274.51
#2025-05-16|2296.16
#2025-05-19|2299.36
#2025-05-20|2271.28
#2025-05-21|2224.43
#2025-05-22|2230.34
#2025-05-23|2226.41
#2025-05-26|2226.41
#2025-05-27|2276.30
#2025-05-28|2259.73
#2025-05-29|2254.44
#2025-05-30|2261.99
#2025-06-02|2264.10
#2025-06-03|2272.75
#2025-06-04|2286.70
#2025-06-05|2283.71
#2025-06-06|2314.22
#2025-06-09|2303.04
#2025-06-10|2296.75
#2025-06-11|2296.23
#2025-06-12|2285.37
#2025-06-13|2236.00
#2025-06-16|2266.73
#2025-06-17|2233.72
#2025-06-18|2237.42
#2025-06-19|2237.42
#2025-06-20|2245.62
#2025-06-23|2262.18
#2025-06-24|2295.10
#2025-06-25|2278.46
#2025-06-26|2301.71
#2025-06-27|2340.87
#2025-06-30|2351.34
#2025-07-01|2385.32
#2025-07-02|2383.39
#2025-07-03|2397.19
#2025-07-04|2397.19
#2025-07-07|2385.72
#2025-07-08|2385.46
#2025-07-09|2388.21
#2025-07-10|2435.14
#2025-07-11|2422.02
#2025-07-14|2433.95
#2025-07-15|2399.11
#2025-07-16|2396.65
#2025-07-17|2412.81
#2025-07-18|2414.52
#2025-07-21|2397.36
#2025-07-22|2428.54
#2025-07-23|2427.78
#2025-07-24|2376.73
#2025-07-25|2399.13
#2025-07-28|2392.14
#2025-07-29|2367.51
#2025-07-30|2371.76
#2025-07-31|2327.92
#2025-08-01|2291.10
#2025-08-04|2324.56
#2025-08-05|2303.12
#2025-08-06|2325.38
#2025-08-07|2311.18
#2025-08-08|2296.99
#2025-08-11|2289.57
#2025-08-12|2341.19
#2025-08-13|2363.98
#2025-08-14|2360.58
#2025-08-15|2359.47
#2025-08-18|2376.11
#2025-08-19|2383.42
#2025-08-20|2373.90
#2025-08-21|2369.84
#2025-08-22|2421.57
#2025-08-25|2402.39
#2025-08-26|2412.67
#2025-08-27|2416.11
#2025-08-28|2427.18
#2025-08-29|2420.55
#2025-09-01|2420.55
#2025-09-02|2404.60
#2025-09-03|2400.91
#2025-09-04|2404.17
#2025-09-05|2380.42
#2025-09-08|2384.19
#2025-09-09|2370.44
#2025-09-10|2347.57
#2025-09-11|2371.13
#2025-09-12|2343.51
#2025-09-15|2333.09
#2025-09-16|2328.60
#2025-09-17|2331.42
#2025-09-18|2320.04
#2025-09-19|2326.12
#2025-09-22|2327.29
#2025-09-23|2326.04
#2025-09-24|2316.08
#2025-09-25|2307.13
#2025-09-26|2321.06
#2025-09-29|2319.50
#2025-09-30|2281.32
#2025-10-01|2264.76
#2025-10-02|2282.95
#2025-10-03|2282.75
#2025-10-06|2270.27
#2025-10-07|2236.77
#2025-10-08|2226.38
#2025-10-09|2232.52
#2025-10-10|2204.58
#2025-10-13|2235.09
#2025-10-14|2276.06
#2025-10-15|2267.03
#2025-10-16|2237.30
#2025-10-17|2259.86
#2025-10-20|2273.03
#2025-10-21|2306.68
#2025-10-22|2303.66
#2025-10-23|2279.76
#2025-10-24|2282.57
#2025-10-27|2299.19
#2025-10-28|2244.51
#2025-10-29|2221.40
#2025-10-30|2190.41
#2025-10-31|2179.78
#2025-11-03|2176.69
#2025-11-04|2153.76
#2025-11-05|2178.25
#2025-11-06|2156.77
#2025-11-07|2201.73
#2025-11-10|2207.62
#2025-11-11|2227.18
#2025-11-12|2252.15
#2025-11-13|2216.32
#2025-11-14|2201.99
#2025-11-17|2146.51
#2025-11-18|2150.26
#2025-11-19|2141.09
#2025-11-20|2119.28
#2025-11-21|2188.44
#2025-11-24|2178.33
#2025-11-25|2238.24
#2025-11-26|2251.16
#2025-11-27|2251.16
#2025-11-28|2256.89
#2025-12-01|2236.76
#2025-12-02|2251.10
#2025-12-03|2272.83
#2025-12-04|2253.83
#2025-12-05|2269.22
#2025-12-08|2256.68
#2025-12-09|2254.96
#2025-12-10|2284.90
#2025-12-11|2315.98
#2025-12-12|2333.94
#2025-12-15|2370.21
#2025-12-16|2356.42
#2025-12-17|2363.53
#2025-12-18|2380.19
#2025-12-19|2394.56
#2025-12-22|2406.57
#2025-12-23|2381.76
#2025-12-24|2391.78
#2025-12-25|2391.78
#2025-12-26|2383.43
#2025-12-29|2368.82
#2025-12-30|2363.23
#2025-12-31|2343.53
#2026-01-01|2343.53
#2026-01-02|2349.37
#2026-01-05|2361.29
#2026-01-06|2396.64
#2026-01-07|2390.87
#2026-01-08|2416.47
#2026-01-09|2428.07
#2026-01-12|2411.95
#2026-01-13|2399.82
#2026-01-14|2372.90
#2026-01-15|2393.45
#2026-01-16|2366.03
#2026-01-19|2366.03
#2026-01-20|2315.00
#2026-01-21|2353.27
#2026-01-22|2355.70
#2026-01-23|2353.76
#2026-01-26|2353.50
#2026-01-27|2344.70
#2026-01-28|2332.80
#2026-01-29|2372.41
#2026-01-30|2334.42
#2026-02-02|2374.65
#2026-02-03|2331.10
#2026-02-04|2361.47
#2026-02-05|2329.51
#2026-02-06|2390.08
#2026-02-09|2369.45
#2026-02-10|2383.61
#2026-02-11|2362.92
#2026-02-12|2337.99
#2026-02-13|2305.77
#2026-02-16|2305.77
#2026-02-17|2335.32
#2026-02-18|2352.26
#2026-02-19|2307.26
#2026-02-20|2329.88
#2026-02-23|2281.34
#2026-02-24|2315.75
#2026-02-25|2337.62
#2026-02-26|2374.82
#2026-02-27|2348.66
#2026-03-02|2298.12
#2026-03-03|2295.70
#2026-03-04|2295.09
#2026-03-05|2310.19
#2026-03-06|2274.09
#2026-03-09|2289.89
#2026-03-10|2265.35
#2026-03-11|2256.02
#2026-03-12|2205.28
#2026-03-13|2210.18
#2026-03-16|2237.00
#2026-03-17|2267.45
#2026-03-18|2212.73
#2026-03-19|2211.33
#2026-03-20|2180.81
#2026-03-23|2217.92
#2026-03-24|2201.95
#2026-03-25|2212.96
#2026-03-26|2189.07
#2026-03-27|2121.92
#2026-03-30|2126.91
#2026-03-31|2183.76
#2026-04-01|2193.26
#2026-04-02|2188.07