Table Data - Nasdaq Developed Markets Travel and Leisure Net Total Return Index
| Title | Nasdaq Developed Markets Travel and Leisure Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDM4050N |
| 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 2026-05-26 |
| Last Updated | 2026-05-26 10:42 PM CDT |
| Notes | For more information about this series, see: NQDM4050N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 445.67 |
| 2001-04-02 | 441.07 |
| 2001-04-03 | 436.21 |
| 2001-04-04 | 439.77 |
| 2001-04-05 | 447.37 |
| 2001-04-06 | 443.50 |
| 2001-04-09 | 445.42 |
| 2001-04-10 | 451.24 |
| 2001-04-11 | 450.56 |
| 2001-04-12 | 453.80 |
| 2001-04-13 | . |
| 2001-04-16 | 451.51 |
| 2001-04-17 | 452.79 |
| 2001-04-18 | 465.72 |
| 2001-04-19 | 471.61 |
| 2001-04-20 | 469.07 |
| 2001-04-23 | 470.50 |
| 2001-04-24 | 469.11 |
| 2001-04-25 | 470.32 |
| 2001-04-26 | 472.61 |
| 2001-04-27 | 473.81 |
| 2001-04-30 | 478.25 |
| 2001-05-01 | 484.70 |
| 2001-05-02 | 486.43 |
| 2001-05-03 | 482.22 |
| 2001-05-04 | 483.41 |
| 2001-05-07 | 483.23 |
| 2001-05-08 | 479.75 |
| 2001-05-09 | 478.69 |
| 2001-05-10 | 477.07 |
| 2001-05-11 | 476.94 |
| 2001-05-14 | 475.17 |
| 2001-05-15 | 477.10 |
| 2001-05-16 | 480.71 |
| 2001-05-17 | 488.17 |
| 2001-05-18 | 490.02 |
| 2001-05-21 | 495.21 |
| 2001-05-22 | 498.57 |
| 2001-05-23 | 497.31 |
| 2001-05-24 | 498.22 |
| 2001-05-25 | 496.09 |
| 2001-05-28 | . |
| 2001-05-29 | 497.98 |
| 2001-05-30 | 494.25 |
| 2001-05-31 | 493.81 |
| 2001-06-01 | 490.80 |
| 2001-06-04 | 490.72 |
| 2001-06-05 | 491.16 |
| 2001-06-06 | 487.81 |
| 2001-06-07 | 487.88 |
| 2001-06-08 | 485.41 |
| 2001-06-11 | 481.69 |
| 2001-06-12 | 478.88 |
| 2001-06-13 | 479.78 |
| 2001-06-14 | 477.72 |
| 2001-06-15 | 475.15 |
| 2001-06-18 | 476.91 |
| 2001-06-19 | 475.32 |
| 2001-06-20 | 474.82 |
| 2001-06-21 | 481.85 |
| 2001-06-22 | 480.46 |
| 2001-06-25 | 477.53 |
| 2001-06-26 | 477.13 |
| 2001-06-27 | 478.44 |
| 2001-06-28 | 482.17 |
| 2001-06-29 | 487.90 |
| 2001-07-02 | 489.42 |
| 2001-07-03 | 488.24 |
| 2001-07-04 | . |
| 2001-07-05 | 485.59 |
| 2001-07-06 | 476.20 |
| 2001-07-09 | 476.94 |
| 2001-07-10 | 476.82 |
| 2001-07-11 | 477.41 |
| 2001-07-12 | 484.09 |
| 2001-07-13 | 485.42 |
| 2001-07-16 | 485.46 |
| 2001-07-17 | 487.02 |
| 2001-07-18 | 485.73 |
| 2001-07-19 | 487.72 |
| 2001-07-20 | 487.27 |
| 2001-07-23 | 482.24 |
| 2001-07-24 | 480.46 |
| 2001-07-25 | 485.10 |
| 2001-07-26 | 484.01 |
| 2001-07-27 | 482.62 |
| 2001-07-30 | 484.45 |
| 2001-07-31 | 486.27 |
| 2001-08-01 | 487.80 |
| 2001-08-02 | 489.25 |
| 2001-08-03 | 487.51 |
| 2001-08-06 | 485.46 |
| 2001-08-07 | 484.12 |
| 2001-08-08 | 481.12 |
| 2001-08-09 | 478.92 |
| 2001-08-10 | 481.11 |
| 2001-08-13 | 481.14 |
| 2001-08-14 | 483.89 |
| 2001-08-15 | 485.45 |
| 2001-08-16 | 488.86 |
| 2001-08-17 | 487.32 |
| 2001-08-20 | 487.97 |
| 2001-08-21 | 488.49 |
| 2001-08-22 | 490.82 |
| 2001-08-23 | 494.43 |
| 2001-08-24 | 496.76 |
| 2001-08-27 | 495.92 |
| 2001-08-28 | 490.21 |
| 2001-08-29 | 486.65 |
| 2001-08-30 | 481.18 |
| 2001-08-31 | 481.20 |
| 2001-09-03 | . |
| 2001-09-04 | 481.60 |
| 2001-09-05 | 477.59 |
| 2001-09-06 | 469.55 |
| 2001-09-07 | 463.11 |
| 2001-09-10 | 456.90 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 394.74 |
| 2001-09-18 | 393.47 |
| 2001-09-19 | 388.64 |
| 2001-09-20 | 376.54 |
| 2001-09-21 | 371.75 |
| 2001-09-24 | 380.45 |
| 2001-09-25 | 386.56 |
| 2001-09-26 | 386.45 |
| 2001-09-27 | 386.31 |
| 2001-09-28 | 397.72 |
| 2001-10-01 | 395.43 |
| 2001-10-02 | 397.77 |
| 2001-10-03 | 406.04 |
| 2001-10-04 | 410.17 |
| 2001-10-05 | 413.23 |
| 2001-10-08 | 406.52 |
| 2001-10-09 | 402.70 |
| 2001-10-10 | 411.88 |
| 2001-10-11 | 420.13 |
| 2001-10-12 | 416.63 |
| 2001-10-15 | 414.28 |
| 2001-10-16 | 416.52 |
| 2001-10-17 | 413.27 |
| 2001-10-18 | 409.10 |
| 2001-10-19 | 406.79 |
| 2001-10-22 | 408.75 |
| 2001-10-23 | 412.28 |
| 2001-10-24 | 414.00 |
| 2001-10-25 | 417.01 |
| 2001-10-26 | 419.41 |
| 2001-10-29 | 411.04 |
| 2001-10-30 | 406.19 |
| 2001-10-31 | 408.93 |
| 2001-11-01 | 411.81 |
| 2001-11-02 | 412.30 |
| 2001-11-05 | 415.19 |
| 2001-11-06 | 418.61 |
| 2001-11-07 | 420.74 |
| 2001-11-08 | 423.86 |
| 2001-11-09 | 422.58 |
| 2001-11-12 | 418.35 |
| 2001-11-13 | 424.67 |
| 2001-11-14 | 430.12 |
| 2001-11-15 | 437.43 |
| 2001-11-16 | 434.45 |
| 2001-11-19 | 435.59 |
| 2001-11-20 | 434.42 |
| 2001-11-21 | 432.35 |
| 2001-11-22 | . |
| 2001-11-23 | 431.54 |
| 2001-11-26 | 436.11 |
| 2001-11-27 | 433.36 |
| 2001-11-28 | 430.54 |
| 2001-11-29 | 431.88 |
| 2001-11-30 | 436.38 |
| 2001-12-03 | 433.89 |
| 2001-12-04 | 439.35 |
| 2001-12-05 | 449.49 |
| 2001-12-06 | 451.07 |
| 2001-12-07 | 448.28 |
| 2001-12-10 | 442.61 |
| 2001-12-11 | 442.40 |
| 2001-12-12 | 443.47 |
| 2001-12-13 | 437.57 |
| 2001-12-14 | 443.44 |
| 2001-12-17 | 443.27 |
| 2001-12-18 | 446.71 |
| 2001-12-19 | 444.64 |
| 2001-12-20 | 443.97 |
| 2001-12-21 | 446.38 |
| 2001-12-24 | 445.49 |
| 2001-12-25 | . |
| 2001-12-26 | 445.84 |
| 2001-12-27 | 451.33 |
| 2001-12-28 | 453.98 |
| 2001-12-31 | 452.53 |
| 2002-01-01 | . |
| 2002-01-02 | 450.35 |
| 2002-01-03 | 455.30 |
| 2002-01-04 | 463.14 |
| 2002-01-07 | 463.21 |
| 2002-01-08 | 460.58 |
| 2002-01-09 | 455.92 |
| 2002-01-10 | 456.53 |
| 2002-01-11 | 454.05 |
| 2002-01-14 | 450.51 |
| 2002-01-15 | 453.47 |
| 2002-01-16 | 452.44 |
| 2002-01-17 | 456.85 |
| 2002-01-18 | 457.29 |
| 2002-01-21 | . |
| 2002-01-22 | 452.56 |
| 2002-01-23 | 455.40 |
| 2002-01-24 | 455.19 |
| 2002-01-25 | 452.08 |
| 2002-01-28 | 456.93 |
| 2002-01-29 | 451.21 |
| 2002-01-30 | 452.39 |
| 2002-01-31 | 458.86 |
| 2002-02-01 | 454.14 |
| 2002-02-04 | 448.84 |
| 2002-02-05 | 445.76 |
| 2002-02-06 | 441.96 |
| 2002-02-07 | 443.16 |
| 2002-02-08 | 446.18 |
| 2002-02-11 | 449.21 |
| 2002-02-12 | 448.76 |
| 2002-02-13 | 453.77 |
| 2002-02-14 | 455.62 |
| 2002-02-15 | 452.59 |
| 2002-02-18 | . |
| 2002-02-19 | 446.74 |
| 2002-02-20 | 451.47 |
| 2002-02-21 | 449.25 |
| 2002-02-22 | 451.20 |
| 2002-02-25 | 453.97 |
| 2002-02-26 | 456.20 |
| 2002-02-27 | 461.24 |
| 2002-02-28 | 460.26 |
| 2002-03-01 | 466.39 |
| 2002-03-04 | 476.54 |
| 2002-03-05 | 476.84 |
| 2002-03-06 | 482.73 |
| 2002-03-07 | 485.96 |
| 2002-03-08 | 488.28 |
| 2002-03-11 | 487.76 |
| 2002-03-12 | 482.45 |
| 2002-03-13 | 478.08 |
| 2002-03-14 | 481.58 |
| 2002-03-15 | 488.30 |
| 2002-03-18 | 489.19 |
| 2002-03-19 | 492.88 |
| 2002-03-20 | 490.85 |
| 2002-03-21 | 489.49 |
| 2002-03-22 | 486.27 |
| 2002-03-25 | 480.73 |
| 2002-03-26 | 481.88 |
| 2002-03-27 | 484.17 |
| 2002-03-28 | 486.02 |
| 2002-03-29 | . |
| 2002-04-01 | 481.05 |
| 2002-04-02 | 478.54 |
| 2002-04-03 | 476.87 |
| 2002-04-04 | 482.10 |
| 2002-04-05 | 484.58 |
| 2002-04-08 | 483.34 |
| 2002-04-09 | 484.97 |
| 2002-04-10 | 491.89 |
| 2002-04-11 | 488.22 |
| 2002-04-12 | 490.89 |
| 2002-04-15 | 490.57 |
| 2002-04-16 | 492.74 |
| 2002-04-17 | 492.59 |
| 2002-04-18 | 496.25 |
| 2002-04-19 | 495.39 |
| 2002-04-22 | 494.90 |
| 2002-04-23 | 496.25 |
| 2002-04-24 | 497.93 |
| 2002-04-25 | 498.59 |
| 2002-04-26 | 493.38 |
| 2002-04-29 | 490.29 |
| 2002-04-30 | 492.43 |
| 2002-05-01 | 494.83 |
| 2002-05-02 | 496.60 |
| 2002-05-03 | 496.81 |
| 2002-05-06 | 491.97 |
| 2002-05-07 | 489.52 |
| 2002-05-08 | 491.12 |
| 2002-05-09 | 487.10 |
| 2002-05-10 | 483.08 |
| 2002-05-13 | 487.90 |
| 2002-05-14 | 490.37 |
| 2002-05-15 | 494.42 |
| 2002-05-16 | 495.14 |
| 2002-05-17 | 496.94 |
| 2002-05-20 | 494.28 |
| 2002-05-21 | 492.09 |
| 2002-05-22 | 490.60 |
| 2002-05-23 | 490.37 |
| 2002-05-24 | 488.69 |
| 2002-05-27 | . |
| 2002-05-28 | 487.04 |
| 2002-05-29 | 487.65 |
| 2002-05-30 | 485.39 |
| 2002-05-31 | 488.73 |
| 2002-06-03 | 482.73 |
| 2002-06-04 | 480.06 |
| 2002-06-05 | 483.65 |
| 2002-06-06 | 482.25 |
| 2002-06-07 | 483.42 |
| 2002-06-10 | 486.36 |
| 2002-06-11 | 482.73 |
| 2002-06-12 | 478.06 |
| 2002-06-13 | 472.50 |
| 2002-06-14 | 463.86 |
| 2002-06-17 | 471.04 |
| 2002-06-18 | 472.58 |
| 2002-06-19 | 470.50 |
| 2002-06-20 | 469.88 |
| 2002-06-21 | 468.91 |
| 2002-06-24 | 466.93 |
| 2002-06-25 | 463.10 |
| 2002-06-26 | 459.40 |
| 2002-06-27 | 461.91 |
| 2002-06-28 | 467.33 |
| 2002-07-01 | 461.09 |
| 2002-07-02 | 451.83 |
| 2002-07-03 | 448.07 |
| 2002-07-04 | . |
| 2002-07-05 | 459.44 |
| 2002-07-08 | 460.52 |
| 2002-07-09 | 456.35 |
| 2002-07-10 | 449.34 |
| 2002-07-11 | 442.42 |
| 2002-07-12 | 441.88 |
| 2002-07-15 | 436.08 |
| 2002-07-16 | 432.51 |
| 2002-07-17 | 434.00 |
| 2002-07-18 | 428.55 |
| 2002-07-19 | 421.02 |
| 2002-07-22 | 409.32 |
| 2002-07-23 | 402.82 |
| 2002-07-24 | 410.24 |
| 2002-07-25 | 408.45 |
| 2002-07-26 | 409.92 |
| 2002-07-29 | 427.23 |
| 2002-07-30 | 427.44 |
| 2002-07-31 | 427.71 |
| 2002-08-01 | 420.15 |
| 2002-08-02 | 409.95 |
| 2002-08-05 | 404.47 |
| 2002-08-06 | 406.16 |
| 2002-08-07 | 408.48 |
| 2002-08-08 | 412.86 |
| 2002-08-09 | 415.98 |
| 2002-08-12 | 414.89 |
| 2002-08-13 | 409.83 |
| 2002-08-14 | 415.15 |
| 2002-08-15 | 425.79 |
| 2002-08-16 | 426.19 |
| 2002-08-19 | 431.45 |
| 2002-08-20 | 428.14 |
| 2002-08-21 | 432.62 |
| 2002-08-22 | 436.96 |
| 2002-08-23 | 432.90 |
| 2002-08-26 | 432.87 |
| 2002-08-27 | 432.02 |
| 2002-08-28 | 426.07 |
| 2002-08-29 | 425.18 |
| 2002-08-30 | 422.82 |
| 2002-09-02 | . |
| 2002-09-03 | 411.31 |
| 2002-09-04 | 413.29 |
| 2002-09-05 | 408.37 |
| 2002-09-06 | 411.57 |
| 2002-09-09 | 410.56 |
| 2002-09-10 | 412.44 |
| 2002-09-11 | 411.42 |
| 2002-09-12 | 404.25 |
| 2002-09-13 | 402.99 |
| 2002-09-16 | 402.04 |
| 2002-09-17 | 394.68 |
| 2002-09-18 | 392.09 |
| 2002-09-19 | 386.23 |
| 2002-09-20 | 387.33 |
| 2002-09-23 | 383.88 |
| 2002-09-24 | 378.59 |
| 2002-09-25 | 383.16 |
| 2002-09-26 | 388.86 |
| 2002-09-27 | 387.65 |
| 2002-09-30 | 381.30 |
| 2002-10-01 | 382.59 |
| 2002-10-02 | 377.58 |
| 2002-10-03 | 375.83 |
| 2002-10-04 | 373.08 |
| 2002-10-07 | 362.40 |
| 2002-10-08 | 365.78 |
| 2002-10-09 | 356.70 |
| 2002-10-10 | 357.00 |
| 2002-10-11 | 369.84 |
| 2002-10-14 | 368.46 |
| 2002-10-15 | 379.10 |
| 2002-10-16 | 374.85 |
| 2002-10-17 | 381.99 |
| 2002-10-18 | 381.13 |
| 2002-10-21 | 390.43 |
| 2002-10-22 | 389.92 |
| 2002-10-23 | 392.59 |
| 2002-10-24 | 388.08 |
| 2002-10-25 | 393.01 |
| 2002-10-28 | 391.08 |
| 2002-10-29 | 389.04 |
| 2002-10-30 | 390.71 |
| 2002-10-31 | 388.55 |
| 2002-11-01 | 393.03 |
| 2002-11-04 | 399.29 |
| 2002-11-05 | 400.93 |
| 2002-11-06 | 403.01 |
| 2002-11-07 | 400.56 |
| 2002-11-08 | 396.37 |
| 2002-11-11 | 389.82 |
| 2002-11-12 | 391.90 |
| 2002-11-13 | 389.94 |
| 2002-11-14 | 392.90 |
| 2002-11-15 | 396.70 |
| 2002-11-18 | 395.58 |
| 2002-11-19 | 392.81 |
| 2002-11-20 | 392.94 |
| 2002-11-21 | 400.91 |
| 2002-11-22 | 403.77 |
| 2002-11-25 | 403.96 |
| 2002-11-26 | 398.99 |
| 2002-11-27 | 405.20 |
| 2002-11-28 | . |
| 2002-11-29 | 405.21 |
| 2002-12-02 | 402.00 |
| 2002-12-03 | 395.46 |
| 2002-12-04 | 397.13 |
| 2002-12-05 | 395.64 |
| 2002-12-06 | 396.24 |
| 2002-12-09 | 389.74 |
| 2002-12-10 | 390.95 |
| 2002-12-11 | 390.94 |
| 2002-12-12 | 392.64 |
| 2002-12-13 | 387.94 |
| 2002-12-16 | 390.78 |
| 2002-12-17 | 386.88 |
| 2002-12-18 | 382.92 |
| 2002-12-19 | 379.42 |
| 2002-12-20 | 383.47 |
| 2002-12-23 | 381.84 |
| 2002-12-24 | 381.30 |
| 2002-12-25 | . |
| 2002-12-26 | 383.94 |
| 2002-12-27 | 380.34 |
| 2002-12-30 | 382.63 |
| 2002-12-31 | 385.03 |
| 2003-01-01 | . |
| 2003-01-02 | 391.71 |
| 2003-01-03 | 392.12 |
| 2003-01-06 | 395.88 |
| 2003-01-07 | 391.14 |
| 2003-01-08 | 386.15 |
| 2003-01-09 | 389.42 |
| 2003-01-10 | 389.68 |
| 2003-01-13 | 390.30 |
| 2003-01-14 | 392.18 |
| 2003-01-15 | 390.15 |
| 2003-01-16 | 388.59 |
| 2003-01-17 | 385.85 |
| 2003-01-20 | . |
| 2003-01-21 | 380.71 |
| 2003-01-22 | 376.33 |
| 2003-01-23 | 377.74 |
| 2003-01-24 | 375.80 |
| 2003-01-27 | 369.41 |
| 2003-01-28 | 370.34 |
| 2003-01-29 | 371.00 |
| 2003-01-30 | 369.23 |
| 2003-01-31 | 369.97 |
| 2003-02-03 | 372.26 |
| 2003-02-04 | 367.93 |
| 2003-02-05 | 366.93 |
| 2003-02-06 | 364.09 |
| 2003-02-07 | 360.78 |
| 2003-02-10 | 362.04 |
| 2003-02-11 | 363.85 |
| 2003-02-12 | 360.79 |
| 2003-02-13 | 356.46 |
| 2003-02-14 | 360.32 |
| 2003-02-17 | . |
| 2003-02-18 | 364.25 |
| 2003-02-19 | 363.41 |
| 2003-02-20 | 362.20 |
| 2003-02-21 | 365.55 |
| 2003-02-24 | 360.35 |
| 2003-02-25 | 357.07 |
| 2003-02-26 | 355.36 |
| 2003-02-27 | 357.25 |
| 2003-02-28 | 359.93 |
| 2003-03-03 | 360.16 |
| 2003-03-04 | 356.42 |
| 2003-03-05 | 356.18 |
| 2003-03-06 | 353.99 |
| 2003-03-07 | 355.38 |
| 2003-03-10 | 350.31 |
| 2003-03-11 | 347.66 |
| 2003-03-12 | 346.54 |
| 2003-03-13 | 356.63 |
| 2003-03-14 | 360.53 |
| 2003-03-17 | 369.05 |
| 2003-03-18 | 373.64 |
| 2003-03-19 | 374.02 |
| 2003-03-20 | 377.82 |
| 2003-03-21 | 388.46 |
| 2003-03-24 | 377.30 |
| 2003-03-25 | 380.32 |
| 2003-03-26 | 379.30 |
| 2003-03-27 | 376.84 |
| 2003-03-28 | 373.44 |
| 2003-03-31 | 368.98 |
| 2003-04-01 | 366.95 |
| 2003-04-02 | 376.61 |
| 2003-04-03 | 374.09 |
| 2003-04-04 | 375.21 |
| 2003-04-07 | 383.59 |
| 2003-04-08 | 381.07 |
| 2003-04-09 | 378.80 |
| 2003-04-10 | 378.91 |
| 2003-04-11 | 378.94 |
| 2003-04-14 | 382.92 |
| 2003-04-15 | 386.61 |
| 2003-04-16 | 382.68 |
| 2003-04-17 | 388.24 |
| 2003-04-18 | . |
| 2003-04-21 | 386.94 |
| 2003-04-22 | 390.19 |
| 2003-04-23 | 390.34 |
| 2003-04-24 | 388.62 |
| 2003-04-25 | 382.03 |
| 2003-04-28 | 390.00 |
| 2003-04-29 | 394.39 |
| 2003-04-30 | 397.48 |
| 2003-05-01 | 398.47 |
| 2003-05-02 | 404.68 |
| 2003-05-05 | 406.39 |
| 2003-05-06 | 413.36 |
| 2003-05-07 | 411.72 |
| 2003-05-08 | 408.07 |
| 2003-05-09 | 411.52 |
| 2003-05-12 | 416.14 |
| 2003-05-13 | 416.36 |
| 2003-05-14 | 416.55 |
| 2003-05-15 | 419.43 |
| 2003-05-16 | 419.73 |
| 2003-05-19 | 411.90 |
| 2003-05-20 | 409.45 |
| 2003-05-21 | 408.90 |
| 2003-05-22 | 413.67 |
| 2003-05-23 | 417.43 |
| 2003-05-26 | . |
| 2003-05-27 | 421.05 |
| 2003-05-28 | 424.55 |
| 2003-05-29 | 427.31 |
| 2003-05-30 | 429.92 |
| 2003-06-02 | 433.02 |
| 2003-06-03 | 432.23 |
| 2003-06-04 | 437.25 |
| 2003-06-05 | 443.69 |
| 2003-06-06 | 448.84 |
| 2003-06-09 | 444.76 |
| 2003-06-10 | 447.25 |
| 2003-06-11 | 451.73 |
| 2003-06-12 | 452.96 |
| 2003-06-13 | 452.30 |
| 2003-06-16 | 458.02 |
| 2003-06-17 | 460.96 |
| 2003-06-18 | 459.10 |
| 2003-06-19 | 455.21 |
| 2003-06-20 | 456.97 |
| 2003-06-23 | 454.67 |
| 2003-06-24 | 453.87 |
| 2003-06-25 | 452.94 |
| 2003-06-26 | 454.99 |
| 2003-06-27 | 456.66 |
| 2003-06-30 | 455.98 |
| 2003-07-01 | 458.42 |
| 2003-07-02 | 465.31 |
| 2003-07-03 | 464.96 |
| 2003-07-04 | . |
| 2003-07-07 | 470.03 |
| 2003-07-08 | 471.70 |
| 2003-07-09 | 471.84 |
| 2003-07-10 | 466.71 |
| 2003-07-11 | 467.88 |
| 2003-07-14 | 469.82 |
| 2003-07-15 | 464.44 |
| 2003-07-16 | 462.47 |
| 2003-07-17 | 453.94 |
| 2003-07-18 | 457.13 |
| 2003-07-21 | 455.75 |
| 2003-07-22 | 459.08 |
| 2003-07-23 | 460.63 |
| 2003-07-24 | 460.73 |
| 2003-07-25 | 464.99 |
| 2003-07-28 | 467.86 |
| 2003-07-29 | 468.51 |
| 2003-07-30 | 465.34 |
| 2003-07-31 | 467.29 |
| 2003-08-01 | 465.24 |
| 2003-08-04 | 463.25 |
| 2003-08-05 | 459.30 |
| 2003-08-06 | 456.97 |
| 2003-08-07 | 460.05 |
| 2003-08-08 | 464.05 |
| 2003-08-11 | 464.93 |
| 2003-08-12 | 468.26 |
| 2003-08-13 | 468.35 |
| 2003-08-14 | 471.99 |
| 2003-08-15 | 471.59 |
| 2003-08-18 | 473.86 |
| 2003-08-19 | 476.83 |
| 2003-08-20 | 480.78 |
| 2003-08-21 | 482.19 |
| 2003-08-22 | 478.76 |
| 2003-08-25 | 477.62 |
| 2003-08-26 | 474.97 |
| 2003-08-27 | 474.54 |
| 2003-08-28 | 475.75 |
| 2003-08-29 | 479.08 |
| 2003-09-01 | . |
| 2003-09-02 | 484.56 |
| 2003-09-03 | 488.70 |
| 2003-09-04 | 490.14 |
| 2003-09-05 | 491.49 |
| 2003-09-08 | 491.55 |
| 2003-09-09 | 488.32 |
| 2003-09-10 | 482.20 |
| 2003-09-11 | 485.71 |
| 2003-09-12 | 489.47 |
| 2003-09-15 | 490.37 |
| 2003-09-16 | 496.51 |
| 2003-09-17 | 498.54 |
| 2003-09-18 | 504.29 |
| 2003-09-19 | 506.19 |
| 2003-09-22 | 504.43 |
| 2003-09-23 | 509.75 |
| 2003-09-24 | 508.78 |
| 2003-09-25 | 499.33 |
| 2003-09-26 | 494.68 |
| 2003-09-29 | 496.68 |
| 2003-09-30 | 494.25 |
| 2003-10-01 | 503.56 |
| 2003-10-02 | 507.81 |
| 2003-10-03 | 511.64 |
| 2003-10-06 | 512.75 |
| 2003-10-07 | 516.68 |
| 2003-10-08 | 514.12 |
| 2003-10-09 | 518.56 |
| 2003-10-10 | 518.10 |
| 2003-10-13 | 522.93 |
| 2003-10-14 | 521.43 |
| 2003-10-15 | 520.84 |
| 2003-10-16 | 523.01 |
| 2003-10-17 | 519.61 |
| 2003-10-20 | 522.51 |
| 2003-10-21 | 522.20 |
| 2003-10-22 | 518.12 |
| 2003-10-23 | 513.48 |
| 2003-10-24 | 512.61 |
| 2003-10-27 | 517.22 |
| 2003-10-28 | 522.92 |
| 2003-10-29 | 525.45 |
| 2003-10-30 | 528.33 |
| 2003-10-31 | 525.94 |
| 2003-11-03 | 526.82 |
| 2003-11-04 | 530.55 |
| 2003-11-05 | 528.87 |
| 2003-11-06 | 529.23 |
| 2003-11-07 | 531.97 |
| 2003-11-10 | 530.35 |
| 2003-11-11 | 529.18 |
| 2003-11-12 | 535.01 |
| 2003-11-13 | 537.96 |
| 2003-11-14 | 534.67 |
| 2003-11-17 | 525.33 |
| 2003-11-18 | 521.79 |
| 2003-11-19 | 520.07 |
| 2003-11-20 | 517.89 |
| 2003-11-21 | 519.96 |
| 2003-11-24 | 526.59 |
| 2003-11-25 | 529.70 |
| 2003-11-26 | 534.19 |
| 2003-11-27 | . |
| 2003-11-28 | 534.75 |
| 2003-12-01 | 540.91 |
| 2003-12-02 | 539.99 |
| 2003-12-03 | 540.04 |
| 2003-12-04 | 537.76 |
| 2003-12-05 | 532.66 |
| 2003-12-08 | 533.92 |
| 2003-12-09 | 532.79 |
| 2003-12-10 | 529.30 |
| 2003-12-11 | 534.29 |
| 2003-12-12 | 536.46 |
| 2003-12-15 | 537.10 |
| 2003-12-16 | 535.54 |
| 2003-12-17 | 534.75 |
| 2003-12-18 | 540.38 |
| 2003-12-19 | 540.97 |
| 2003-12-22 | 544.54 |
| 2003-12-23 | 546.81 |
| 2003-12-24 | 542.18 |
| 2003-12-25 | . |
| 2003-12-26 | 542.65 |
| 2003-12-29 | 547.09 |
| 2003-12-30 | 549.54 |
| 2003-12-31 | 550.13 |
| 2004-01-01 | . |
| 2004-01-02 | 549.97 |
| 2004-01-05 | 556.69 |
| 2004-01-06 | 561.89 |
| 2004-01-07 | 564.03 |
| 2004-01-08 | 566.45 |
| 2004-01-09 | 564.06 |
| 2004-01-12 | 565.26 |
| 2004-01-13 | 564.09 |
| 2004-01-14 | 569.16 |
| 2004-01-15 | 568.10 |
| 2004-01-16 | 569.89 |
| 2004-01-19 | . |
| 2004-01-20 | 570.98 |
| 2004-01-21 | 575.29 |
| 2004-01-22 | 578.08 |
| 2004-01-23 | 577.70 |
| 2004-01-26 | 576.97 |
| 2004-01-27 | 575.24 |
| 2004-01-28 | 566.05 |
| 2004-01-29 | 565.54 |
| 2004-01-30 | 568.00 |
| 2004-02-02 | 567.99 |
| 2004-02-03 | 569.94 |
| 2004-02-04 | 566.42 |
| 2004-02-05 | 570.04 |
| 2004-02-06 | 576.02 |
| 2004-02-09 | 577.09 |
| 2004-02-10 | 579.42 |
| 2004-02-11 | 581.85 |
| 2004-02-12 | 584.50 |
| 2004-02-13 | 583.30 |
| 2004-02-16 | . |
| 2004-02-17 | 590.77 |
| 2004-02-18 | 589.12 |
| 2004-02-19 | 586.78 |
| 2004-02-20 | 581.54 |
| 2004-02-23 | 579.93 |
| 2004-02-24 | 580.58 |
| 2004-02-25 | 582.74 |
| 2004-02-26 | 583.30 |
| 2004-02-27 | 585.46 |
| 2004-03-01 | 595.85 |
| 2004-03-02 | 593.18 |
| 2004-03-03 | 592.09 |
| 2004-03-04 | 594.78 |
| 2004-03-05 | 600.14 |
| 2004-03-08 | 597.88 |
| 2004-03-09 | 595.74 |
| 2004-03-10 | 588.02 |
| 2004-03-11 | 578.32 |
| 2004-03-12 | 579.74 |
| 2004-03-15 | 571.79 |
| 2004-03-16 | 578.16 |
| 2004-03-17 | 587.10 |
| 2004-03-18 | 587.20 |
| 2004-03-19 | 584.90 |
| 2004-03-22 | 578.99 |
| 2004-03-23 | 580.09 |
| 2004-03-24 | 583.23 |
| 2004-03-25 | 591.88 |
| 2004-03-26 | 591.47 |
| 2004-03-29 | 598.20 |
| 2004-03-30 | 598.95 |
| 2004-03-31 | 602.26 |
| 2004-04-01 | 609.10 |
| 2004-04-02 | 612.46 |
| 2004-04-05 | 614.28 |
| 2004-04-06 | 613.37 |
| 2004-04-07 | 614.37 |
| 2004-04-08 | 610.95 |
| 2004-04-09 | . |
| 2004-04-12 | 611.77 |
| 2004-04-13 | 604.40 |
| 2004-04-14 | 597.44 |
| 2004-04-15 | 592.76 |
| 2004-04-16 | 600.91 |
| 2004-04-19 | 600.09 |
| 2004-04-20 | 596.47 |
| 2004-04-21 | 595.37 |
| 2004-04-22 | 604.16 |
| 2004-04-23 | 602.20 |
| 2004-04-26 | 601.19 |
| 2004-04-27 | 600.62 |
| 2004-04-28 | 596.17 |
| 2004-04-29 | 590.25 |
| 2004-04-30 | 586.04 |
| 2004-05-03 | 589.71 |
| 2004-05-04 | 589.96 |
| 2004-05-05 | 592.54 |
| 2004-05-06 | 585.14 |
| 2004-05-07 | 570.77 |
| 2004-05-10 | 553.55 |
| 2004-05-11 | 559.02 |
| 2004-05-12 | 561.85 |
| 2004-05-13 | 557.14 |
| 2004-05-14 | 556.63 |
| 2004-05-17 | 549.17 |
| 2004-05-18 | 555.41 |
| 2004-05-19 | 561.52 |
| 2004-05-20 | 558.24 |
| 2004-05-21 | 565.76 |
| 2004-05-24 | 567.04 |
| 2004-05-25 | 570.65 |
| 2004-05-26 | 574.76 |
| 2004-05-27 | 578.42 |
| 2004-05-28 | 582.05 |
| 2004-05-31 | . |
| 2004-06-01 | 581.42 |
| 2004-06-02 | 583.50 |
| 2004-06-03 | 578.56 |
| 2004-06-04 | 583.01 |
| 2004-06-07 | 591.98 |
| 2004-06-08 | 594.60 |
| 2004-06-09 | 592.19 |
| 2004-06-10 | 590.70 |
| 2004-06-11 | . |
| 2004-06-14 | 584.18 |
| 2004-06-15 | 586.75 |
| 2004-06-16 | 588.61 |
| 2004-06-17 | 590.01 |
| 2004-06-18 | 591.19 |
| 2004-06-21 | 591.11 |
| 2004-06-22 | 590.22 |
| 2004-06-23 | 594.08 |
| 2004-06-24 | 596.62 |
| 2004-06-25 | 597.74 |
| 2004-06-28 | 600.04 |
| 2004-06-29 | 600.00 |
| 2004-06-30 | 601.28 |
| 2004-07-01 | 602.08 |
| 2004-07-02 | 601.89 |
| 2004-07-05 | . |
| 2004-07-06 | 596.36 |
| 2004-07-07 | 598.94 |
| 2004-07-08 | 594.85 |
| 2004-07-09 | 596.97 |
| 2004-07-12 | 599.26 |
| 2004-07-13 | 596.86 |
| 2004-07-14 | 597.57 |
| 2004-07-15 | 596.60 |
| 2004-07-16 | 596.36 |
| 2004-07-19 | 595.22 |
| 2004-07-20 | 596.85 |
| 2004-07-21 | 590.48 |
| 2004-07-22 | 585.89 |
| 2004-07-23 | 579.57 |
| 2004-07-26 | 578.38 |
| 2004-07-27 | 581.25 |
| 2004-07-28 | 580.17 |
| 2004-07-29 | 582.10 |
| 2004-07-30 | 582.87 |
| 2004-08-02 | 582.74 |
| 2004-08-03 | 579.47 |
| 2004-08-04 | 573.77 |
| 2004-08-05 | 571.07 |
| 2004-08-06 | 565.17 |
| 2004-08-09 | 561.15 |
| 2004-08-10 | 566.62 |
| 2004-08-11 | 562.16 |
| 2004-08-12 | 556.79 |
| 2004-08-13 | 557.49 |
| 2004-08-16 | 561.90 |
| 2004-08-17 | 566.20 |
| 2004-08-18 | 568.90 |
| 2004-08-19 | 569.43 |
| 2004-08-20 | 571.42 |
| 2004-08-23 | 571.30 |
| 2004-08-24 | 573.04 |
| 2004-08-25 | 575.11 |
| 2004-08-26 | 576.63 |
| 2004-08-27 | 576.32 |
| 2004-08-30 | 573.81 |
| 2004-08-31 | 575.65 |
| 2004-09-01 | 578.19 |
| 2004-09-02 | 580.86 |
| 2004-09-03 | 579.32 |
| 2004-09-06 | . |
| 2004-09-07 | 584.56 |
| 2004-09-08 | 583.79 |
| 2004-09-09 | 579.00 |
| 2004-09-10 | 581.41 |
| 2004-09-13 | 582.86 |
| 2004-09-14 | 585.62 |
| 2004-09-15 | 581.00 |
| 2004-09-16 | 585.45 |
| 2004-09-17 | 587.15 |
| 2004-09-20 | 584.45 |
| 2004-09-21 | 588.13 |
| 2004-09-22 | 581.66 |
| 2004-09-23 | 581.12 |
| 2004-09-24 | 583.65 |
| 2004-09-27 | 578.47 |
| 2004-09-28 | 580.36 |
| 2004-09-29 | 583.47 |
| 2004-09-30 | 585.78 |
| 2004-10-01 | 590.67 |
| 2004-10-04 | 593.22 |
| 2004-10-05 | 592.54 |
| 2004-10-06 | 593.71 |
| 2004-10-07 | 589.30 |
| 2004-10-08 | 589.49 |
| 2004-10-11 | 588.86 |
| 2004-10-12 | 585.55 |
| 2004-10-13 | 589.83 |
| 2004-10-14 | 590.21 |
| 2004-10-15 | 593.98 |
| 2004-10-18 | 594.70 |
| 2004-10-19 | 595.93 |
| 2004-10-20 | 593.24 |
| 2004-10-21 | 594.92 |
| 2004-10-22 | 593.26 |
| 2004-10-25 | 593.08 |
| 2004-10-26 | 596.90 |
| 2004-10-27 | 602.11 |
| 2004-10-28 | 604.83 |
| 2004-10-29 | 604.57 |
| 2004-11-01 | 606.61 |
| 2004-11-02 | 613.03 |
| 2004-11-03 | 617.77 |
| 2004-11-04 | 626.56 |
| 2004-11-05 | 632.32 |
| 2004-11-08 | 630.40 |
| 2004-11-09 | 630.71 |
| 2004-11-10 | 632.37 |
| 2004-11-11 | 635.30 |
| 2004-11-12 | 639.71 |
| 2004-11-15 | 642.03 |
| 2004-11-16 | 636.65 |
| 2004-11-17 | 640.20 |
| 2004-11-18 | 639.25 |
| 2004-11-19 | 636.47 |
| 2004-11-22 | 636.25 |
| 2004-11-23 | 640.38 |
| 2004-11-24 | 647.32 |
| 2004-11-25 | . |
| 2004-11-26 | 650.38 |
| 2004-11-29 | 652.46 |
| 2004-11-30 | 650.96 |
| 2004-12-01 | 658.98 |
| 2004-12-02 | 661.97 |
| 2004-12-03 | 664.50 |
| 2004-12-06 | 663.27 |
| 2004-12-07 | 659.43 |
| 2004-12-08 | 657.07 |
| 2004-12-09 | 654.81 |
| 2004-12-10 | 654.29 |
| 2004-12-13 | 661.09 |
| 2004-12-14 | 664.00 |
| 2004-12-15 | 669.22 |
| 2004-12-16 | 668.46 |
| 2004-12-17 | 668.42 |
| 2004-12-20 | 669.41 |
| 2004-12-21 | 671.67 |
| 2004-12-22 | 676.65 |
| 2004-12-23 | 678.23 |
| 2004-12-24 | . |
| 2004-12-27 | 680.86 |
| 2004-12-28 | 685.98 |
| 2004-12-29 | 684.33 |
| 2004-12-30 | 687.25 |
| 2004-12-31 | 687.01 |
| 2005-01-03 | 680.91 |
| 2005-01-04 | 675.18 |
| 2005-01-05 | 670.39 |
| 2005-01-06 | 672.01 |
| 2005-01-07 | 671.28 |
| 2005-01-10 | 670.37 |
| 2005-01-11 | 668.46 |
| 2005-01-12 | 670.39 |
| 2005-01-13 | 667.90 |
| 2005-01-14 | 670.02 |
| 2005-01-17 | . |
| 2005-01-18 | 674.19 |
| 2005-01-19 | 674.05 |
| 2005-01-20 | 666.71 |
| 2005-01-21 | 664.73 |
| 2005-01-24 | 663.32 |
| 2005-01-25 | 663.78 |
| 2005-01-26 | 671.60 |
| 2005-01-27 | 671.63 |
#2005-01-28| 671.32
#2005-01-31| 677.64
#2005-02-01| 677.28
#2005-02-02| 679.24
#2005-02-03| 675.85
#2005-02-04| 682.71
#2005-02-07| 686.01
#2005-02-08| 682.31
#2005-02-09| 677.06
#2005-02-10| 678.38
#2005-02-11| 682.74
#2005-02-14| 686.92
#2005-02-15| 690.97
#2005-02-16| 685.61
#2005-02-17| 683.35
#2005-02-18| 682.16
#2005-02-21| .
#2005-02-22| 676.89
#2005-02-23| 675.32
#2005-02-24| 678.74
#2005-02-25| 685.45
#2005-02-28| 686.85
#2005-03-01| 691.48
#2005-03-02| 690.85
#2005-03-03| 691.16
#2005-03-04| 696.84
#2005-03-07| 698.77
#2005-03-08| 698.22
#2005-03-09| 693.09
#2005-03-10| 692.39
#2005-03-11| 695.97
#2005-03-14| 695.81
#2005-03-15| 696.41
#2005-03-16| 693.36
#2005-03-17| 690.63
#2005-03-18| 691.85
#2005-03-21| 685.77
#2005-03-22| 685.18
#2005-03-23| 678.47
#2005-03-24| 679.39
#2005-03-25| .
#2005-03-28| 678.39
#2005-03-29| 672.28
#2005-03-30| 677.79
#2005-03-31| 677.60
#2005-04-01| 673.96
#2005-04-04| 669.39
#2005-04-05| 672.94
#2005-04-06| 675.22
#2005-04-07| 678.85
#2005-04-08| 675.43
#2005-04-11| 674.21
#2005-04-12| 674.98
#2005-04-13| 674.75
#2005-04-14| 667.01
#2005-04-15| 658.11
#2005-04-18| 650.83
#2005-04-19| 656.43
#2005-04-20| 650.81
#2005-04-21| 654.44
#2005-04-22| 653.93
#2005-04-25| 656.89
#2005-04-26| 652.55
#2005-04-27| 648.48
#2005-04-28| 643.40
#2005-04-29| 646.13
#2005-05-02| 647.32
#2005-05-03| 648.94
#2005-05-04| 657.24
#2005-05-05| 658.52
#2005-05-06| 656.03
#2005-05-09| 657.08
#2005-05-10| 652.99
#2005-05-11| 651.84
#2005-05-12| 648.69
#2005-05-13| 645.53
#2005-05-16| 647.73
#2005-05-17| 649.96
#2005-05-18| 660.36
#2005-05-19| 664.81
#2005-05-20| 662.38
#2005-05-23| 667.30
#2005-05-24| 665.28
#2005-05-25| 662.45
#2005-05-26| 668.28
#2005-05-27| 668.23
#2005-05-30| .
#2005-05-31| 668.71
#2005-06-01| 671.57
#2005-06-02| 675.20
#2005-06-03| 674.23
#2005-06-06| 674.89
#2005-06-07| 675.06
#2005-06-08| 674.21
#2005-06-09| 673.54
#2005-06-10| 672.64
#2005-06-13| 668.86
#2005-06-14| 671.24
#2005-06-15| 671.80
#2005-06-16| 677.75
#2005-06-17| 681.56
#2005-06-20| 678.97
#2005-06-21| 678.93
#2005-06-22| 680.18
#2005-06-23| 674.71
#2005-06-24| 670.01
#2005-06-27| 665.39
#2005-06-28| 671.68
#2005-06-29| 670.99
#2005-06-30| 669.80
#2005-07-01| 669.40
#2005-07-04| .
#2005-07-05| 670.72
#2005-07-06| 669.04
#2005-07-07| 665.32
#2005-07-08| 671.86
#2005-07-11| 679.27
#2005-07-12| 681.02
#2005-07-13| 680.37
#2005-07-14| 680.84
#2005-07-15| 683.74
#2005-07-18| 683.39
#2005-07-19| 682.92
#2005-07-20| 684.57
#2005-07-21| 685.95
#2005-07-22| 687.76
#2005-07-25| 682.55
#2005-07-26| 682.16
#2005-07-27| 680.10
#2005-07-28| 685.11
#2005-07-29| 686.75
#2005-08-01| 688.10
#2005-08-02| 689.96
#2005-08-03| 690.60
#2005-08-04| 684.77
#2005-08-05| 679.44
#2005-08-08| 681.29
#2005-08-09| 684.76
#2005-08-10| 689.78
#2005-08-11| 695.53
#2005-08-12| 689.44
#2005-08-15| 690.13
#2005-08-16| 685.86
#2005-08-17| 687.23
#2005-08-18| 683.50
#2005-08-19| 681.99
#2005-08-22| 685.46
#2005-08-23| 684.88
#2005-08-24| 680.44
#2005-08-25| 682.10
#2005-08-26| 681.03
#2005-08-29| 676.98
#2005-08-30| 669.07
#2005-08-31| 672.72
#2005-09-01| 670.98
#2005-09-02| 671.93
#2005-09-05| .
#2005-09-06| 678.45
#2005-09-07| 686.78
#2005-09-08| 682.98
#2005-09-09| 687.37
#2005-09-12| 688.64
#2005-09-13| 681.51
#2005-09-14| 678.45
#2005-09-15| 679.08
#2005-09-16| 682.08
#2005-09-19| 677.28
#2005-09-20| 672.18
#2005-09-21| 664.95
#2005-09-22| 668.81
#2005-09-23| 671.14
#2005-09-26| 674.67
#2005-09-27| 669.35
#2005-09-28| 666.66
#2005-09-29| 670.60
#2005-09-30| 675.62
#2005-10-03| 673.27
#2005-10-04| 674.94
#2005-10-05| 669.57
#2005-10-06| 669.44
#2005-10-07| 666.89
#2005-10-10| 662.96
#2005-10-11| 661.01
#2005-10-12| 657.13
#2005-10-13| 656.44
#2005-10-14| 666.30
#2005-10-17| 664.97
#2005-10-18| 657.12
#2005-10-19| 663.64
#2005-10-20| 659.93
#2005-10-21| 664.11
#2005-10-24| 670.21
#2005-10-25| 670.56
#2005-10-26| 663.15
#2005-10-27| 655.36
#2005-10-28| 660.47
#2005-10-31| 668.14
#2005-11-01| 670.75
#2005-11-02| 681.49
#2005-11-03| 687.43
#2005-11-04| 688.60
#2005-11-07| 690.25
#2005-11-08| 685.30
#2005-11-09| 684.96
#2005-11-10| 690.85
#2005-11-11| 696.61
#2005-11-14| 694.64
#2005-11-15| 689.92
#2005-11-16| 685.89
#2005-11-17| 694.54
#2005-11-18| 697.54
#2005-11-21| 701.97
#2005-11-22| 702.94
#2005-11-23| 709.55
#2005-11-24| .
#2005-11-25| 707.82
#2005-11-28| 708.39
#2005-11-29| 708.25
#2005-11-30| 707.43
#2005-12-01| 716.58
#2005-12-02| 719.81
#2005-12-05| 716.75
#2005-12-06| 717.80
#2005-12-07| 718.61
#2005-12-08| 718.65
#2005-12-09| 720.29
#2005-12-12| 725.22
#2005-12-13| 726.31
#2005-12-14| 731.06
#2005-12-15| 731.63
#2005-12-16| 732.78
#2005-12-19| 727.64
#2005-12-20| 731.89
#2005-12-21| 736.61
#2005-12-22| 739.93
#2005-12-23| 740.55
#2005-12-26| .
#2005-12-27| 737.82
#2005-12-28| 740.15
#2005-12-29| 742.48
#2005-12-30| 739.16
#2006-01-02| .
#2006-01-03| 747.14
#2006-01-04| 755.25
#2006-01-05| 754.57
#2006-01-06| 760.67
#2006-01-09| 764.47
#2006-01-10| 761.24
#2006-01-11| 765.01
#2006-01-12| 762.58
#2006-01-13| 762.23
#2006-01-16| .
#2006-01-17| 751.49
#2006-01-18| 746.15
#2006-01-19| 754.74
#2006-01-20| 749.06
#2006-01-23| 749.82
#2006-01-24| 755.57
#2006-01-25| 757.64
#2006-01-26| 760.91
#2006-01-27| 763.97
#2006-01-30| 761.54
#2006-01-31| 762.97
#2006-02-01| 764.98
#2006-02-02| 765.93
#2006-02-03| 762.77
#2006-02-06| 763.29
#2006-02-07| 760.14
#2006-02-08| 760.15
#2006-02-09| 765.27
#2006-02-10| 765.23
#2006-02-13| 760.94
#2006-02-14| 760.57
#2006-02-15| 763.22
#2006-02-16| 763.94
#2006-02-17| 759.75
#2006-02-20| .
#2006-02-21| 753.49
#2006-02-22| 757.13
#2006-02-23| 761.08
#2006-02-24| 761.99
#2006-02-27| 766.35
#2006-02-28| 762.72
#2006-03-01| 764.72
#2006-03-02| 758.99
#2006-03-03| 757.23
#2006-03-06| 757.64
#2006-03-07| 751.99
#2006-03-08| 750.48
#2006-03-09| 755.22
#2006-03-10| 756.38
#2006-03-13| 761.80
#2006-03-14| 768.19
#2006-03-15| 772.11
#2006-03-16| 773.91
#2006-03-17| 780.27
#2006-03-20| 783.88
#2006-03-21| 781.17
#2006-03-22| 784.36
#2006-03-23| 778.99
#2006-03-24| 782.57
#2006-03-27| 783.00
#2006-03-28| 780.53
#2006-03-29| 783.18
#2006-03-30| 786.83
#2006-03-31| 785.75
#2006-04-03| 789.02
#2006-04-04| 791.27
#2006-04-05| 790.86
#2006-04-06| 795.83
#2006-04-07| 792.54
#2006-04-10| 789.59
#2006-04-11| 784.22
#2006-04-12| 782.09
#2006-04-13| 784.75
#2006-04-14| .
#2006-04-17| 783.21
#2006-04-18| 787.89
#2006-04-19| 791.39
#2006-04-20| 793.28
#2006-04-21| 792.86
#2006-04-24| 792.67
#2006-04-25| 794.91
#2006-04-26| 794.67
#2006-04-27| 800.61
#2006-04-28| 798.97
#2006-05-01| 800.28
#2006-05-02| 803.68
#2006-05-03| 804.21
#2006-05-04| 812.73
#2006-05-05| 820.42
#2006-05-08| 825.18
#2006-05-09| 828.25
#2006-05-10| 825.48
#2006-05-11| 816.99
#2006-05-12| 804.21
#2006-05-15| 800.96
#2006-05-16| 793.43
#2006-05-17| 785.85
#2006-05-18| 777.80
#2006-05-19| 777.13
#2006-05-22| 768.05
#2006-05-23| 766.51
#2006-05-24| 756.78
#2006-05-25| 762.32
#2006-05-26| 767.35
#2006-05-29| .
#2006-05-30| 761.79
#2006-05-31| 763.27
#2006-06-01| 768.45
#2006-06-02| 773.60
#2006-06-05| 763.09
#2006-06-06| 752.39
#2006-06-07| 750.71
#2006-06-08| 738.87
#2006-06-09| 744.39
#2006-06-12| 735.18
#2006-06-13| 721.51
#2006-06-14| 727.11
#2006-06-15| 743.86
#2006-06-16| 746.77
#2006-06-19| 744.49
#2006-06-20| 744.70
#2006-06-21| 750.52
#2006-06-22| 749.39
#2006-06-23| 748.87
#2006-06-26| 749.05
#2006-06-27| 742.21
#2006-06-28| 739.19
#2006-06-29| 756.35
#2006-06-30| 771.76
#2006-07-03| 775.12
#2006-07-04| .
#2006-07-05| 767.81
#2006-07-06| 770.38
#2006-07-07| 767.78
#2006-07-10| 770.39
#2006-07-11| 768.23
#2006-07-12| 758.86
#2006-07-13| 746.16
#2006-07-14| 732.93
#2006-07-17| 731.82
#2006-07-18| 727.01
#2006-07-19| 740.92
#2006-07-20| 740.38
#2006-07-21| 735.94
#2006-07-24| 744.61
#2006-07-25| 751.51
#2006-07-26| 744.13
#2006-07-27| 744.00
#2006-07-28| 747.26
#2006-07-31| 746.97
#2006-08-01| 737.50
#2006-08-02| 745.94
#2006-08-03| 745.80
#2006-08-04| 750.65
#2006-08-07| 743.91
#2006-08-08| 742.02
#2006-08-09| 736.38
#2006-08-10| 734.66
#2006-08-11| 730.92
#2006-08-14| 734.86
#2006-08-15| 743.33
#2006-08-16| 755.78
#2006-08-17| 761.76
#2006-08-18| 759.61
#2006-08-21| 756.10
#2006-08-22| 754.31
#2006-08-23| 751.46
#2006-08-24| 749.61
#2006-08-25| 744.89
#2006-08-28| 751.03
#2006-08-29| 758.28
#2006-08-30| 762.44
#2006-08-31| 767.14
#2006-09-01| 770.81
#2006-09-04| .
#2006-09-05| 775.45
#2006-09-06| 769.22
#2006-09-07| 763.27
#2006-09-08| 769.21
#2006-09-11| 766.68
#2006-09-12| 782.31
#2006-09-13| 783.49
#2006-09-14| 786.46
#2006-09-15| 787.85
#2006-09-18| 785.24
#2006-09-19| 787.84
#2006-09-20| 795.63
#2006-09-21| 799.75
#2006-09-22| 794.80
#2006-09-25| 800.94
#2006-09-26| 800.06
#2006-09-27| 802.63
#2006-09-28| 800.36
#2006-09-29| 798.80
#2006-10-02| 797.88
#2006-10-03| 798.88
#2006-10-04| 806.69
#2006-10-05| 817.62
#2006-10-06| 814.29
#2006-10-09| 814.44
#2006-10-10| 814.43
#2006-10-11| 810.86
#2006-10-12| 820.28
#2006-10-13| 819.64
#2006-10-16| 823.16
#2006-10-17| 816.97
#2006-10-18| 819.69
#2006-10-19| 819.57
#2006-10-20| 823.83
#2006-10-23| 828.52
#2006-10-24| 830.64
#2006-10-25| 831.86
#2006-10-26| 836.91
#2006-10-27| 831.50
#2006-10-30| 832.84
#2006-10-31| 833.98
#2006-11-01| 833.90
#2006-11-02| 832.10
#2006-11-03| 825.34
#2006-11-06| 836.59
#2006-11-07| 840.31
#2006-11-08| 841.49
#2006-11-09| 839.62
#2006-11-10| 847.75
#2006-11-13| 850.47
#2006-11-14| 853.67
#2006-11-15| 857.97
#2006-11-16| 862.59
#2006-11-17| 860.90
#2006-11-20| 857.88
#2006-11-21| 861.88
#2006-11-22| 872.63
#2006-11-23| .
#2006-11-24| 872.81
#2006-11-27| 862.13
#2006-11-28| 859.51
#2006-11-29| 869.70
#2006-11-30| 872.63
#2006-12-01| 874.28
#2006-12-04| 883.97
#2006-12-05| 888.12
#2006-12-06| 889.55
#2006-12-07| 888.82
#2006-12-08| 888.42
#2006-12-11| 888.14
#2006-12-12| 884.98
#2006-12-13| 889.52
#2006-12-14| 894.25
#2006-12-15| 890.26
#2006-12-18| 891.15
#2006-12-19| 892.17
#2006-12-20| 895.14
#2006-12-21| 893.48
#2006-12-22| 891.73
#2006-12-25| .
#2006-12-26| 892.60
#2006-12-27| 900.76
#2006-12-28| 900.84
#2006-12-29| 897.26
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 905.11
#2007-01-04| 905.40
#2007-01-05| 900.55
#2007-01-08| 902.30
#2007-01-09| 907.80
#2007-01-10| 907.99
#2007-01-11| 916.14
#2007-01-12| 921.88
#2007-01-15| .
#2007-01-16| 926.31
#2007-01-17| 925.25
#2007-01-18| 922.65
#2007-01-19| 926.66
#2007-01-22| 922.94
#2007-01-23| 923.18
#2007-01-24| 924.54
#2007-01-25| 913.12
#2007-01-26| 908.33
#2007-01-29| 910.49
#2007-01-30| 915.28
#2007-01-31| 918.26
#2007-02-01| 930.37
#2007-02-02| 935.71
#2007-02-05| 935.01
#2007-02-06| 937.32
#2007-02-07| 943.84
#2007-02-08| 942.29
#2007-02-09| 934.84
#2007-02-12| 932.17
#2007-02-13| 938.34
#2007-02-14| 949.15
#2007-02-15| 953.14
#2007-02-16| 951.32
#2007-02-19| .
#2007-02-20| 951.26
#2007-02-21| 950.31
#2007-02-22| 953.20
#2007-02-23| 951.81
#2007-02-26| 948.90
#2007-02-27| 926.04
#2007-02-28| 919.53
#2007-03-01| 915.77
#2007-03-02| 909.38
#2007-03-05| 888.53
#2007-03-06| 903.34
#2007-03-07| 908.56
#2007-03-08| 919.44
#2007-03-09| 922.51
#2007-03-12| 923.74
#2007-03-13| 910.73
#2007-03-14| 901.68
#2007-03-15| 910.20
#2007-03-16| 910.05
#2007-03-19| 919.66
#2007-03-20| 931.32
#2007-03-21| 941.06
#2007-03-22| 944.47
#2007-03-23| 946.52
#2007-03-26| 942.70
#2007-03-27| 936.32
#2007-03-28| 931.80
#2007-03-29| 933.27
#2007-03-30| 933.29
#2007-04-02| 936.13
#2007-04-03| 946.34
#2007-04-04| 949.37
#2007-04-05| 950.61
#2007-04-06| .
#2007-04-09| 951.65
#2007-04-10| 954.11
#2007-04-11| 952.29
#2007-04-12| 952.26
#2007-04-13| 956.99
#2007-04-16| 968.37
#2007-04-17| 970.09
#2007-04-18| 971.86
#2007-04-19| 961.44
#2007-04-20| 965.88
#2007-04-23| 964.14
#2007-04-24| 961.49
#2007-04-25| 965.77
#2007-04-26| 965.65
#2007-04-27| 960.39
#2007-04-30| 952.80
#2007-05-01| 952.39
#2007-05-02| 963.27
#2007-05-03| 960.15
#2007-05-04| 964.71
#2007-05-07| 965.02
#2007-05-08| 959.25
#2007-05-09| 961.96
#2007-05-10| 954.00
#2007-05-11| 958.18
#2007-05-14| 955.25
#2007-05-15| 952.90
#2007-05-16| 954.13
#2007-05-17| 951.58
#2007-05-18| 955.97
#2007-05-21| 955.19
#2007-05-22| 963.75
#2007-05-23| 965.05
#2007-05-24| 955.66
#2007-05-25| 953.82
#2007-05-28| .
#2007-05-29| 958.17
#2007-05-30| 956.41
#2007-05-31| 963.54
#2007-06-01| 971.32
#2007-06-04| 972.43
#2007-06-05| 968.89
#2007-06-06| 956.26
#2007-06-07| 942.52
#2007-06-08| 941.93
#2007-06-11| 944.79
#2007-06-12| 939.92
#2007-06-13| 942.40
#2007-06-14| 946.95
#2007-06-15| 954.99
#2007-06-18| 954.77
#2007-06-19| 953.87
#2007-06-20| 949.08
#2007-06-21| 941.86
#2007-06-22| 936.43
#2007-06-25| 934.65
#2007-06-26| 933.82
#2007-06-27| 932.29
#2007-06-28| 936.97
#2007-06-29| 939.22
#2007-07-02| 943.39
#2007-07-03| 950.27
#2007-07-04| .
#2007-07-05| 963.90
#2007-07-06| 965.75
#2007-07-09| 965.93
#2007-07-10| 957.48
#2007-07-11| 959.45
#2007-07-12| 961.64
#2007-07-13| 965.71
#2007-07-16| 965.96
#2007-07-17| 964.90
#2007-07-18| 963.03
#2007-07-19| 968.80
#2007-07-20| 962.68
#2007-07-23| 963.21
#2007-07-24| 953.84
#2007-07-25| 944.72
#2007-07-26| 922.62
#2007-07-27| 910.19
#2007-07-30| 911.65
#2007-07-31| 916.37
#2007-08-01| 908.82
#2007-08-02| 915.03
#2007-08-03| 905.03
#2007-08-06| 906.95
#2007-08-07| 915.64
#2007-08-08| 929.14
#2007-08-09| 915.46
#2007-08-10| 900.95
#2007-08-13| 902.18
#2007-08-14| 891.17
#2007-08-15| 875.87
#2007-08-16| 865.99
#2007-08-17| 874.97
#2007-08-20| 884.26
#2007-08-21| 891.70
#2007-08-22| 908.83
#2007-08-23| 913.01
#2007-08-24| 919.28
#2007-08-27| 915.09
#2007-08-28| 904.46
#2007-08-29| 914.17
#2007-08-30| 915.37
#2007-08-31| 926.58
#2007-09-03| .
#2007-09-04| 933.19
#2007-09-05| 923.44
#2007-09-06| 925.97
#2007-09-07| 913.76
#2007-09-10| 909.38
#2007-09-11| 923.12
#2007-09-12| 921.35
#2007-09-13| 926.08
#2007-09-14| 925.15
#2007-09-17| 915.96
#2007-09-18| 927.03
#2007-09-19| 941.20
#2007-09-20| 940.08
#2007-09-21| 941.34
#2007-09-24| 941.45
#2007-09-25| 936.07
#2007-09-26| 940.89
#2007-09-27| 949.28
#2007-09-28| 949.25
#2007-10-01| 962.76
#2007-10-02| 970.94
#2007-10-03| 969.18
#2007-10-04| 970.33
#2007-10-05| 978.44
#2007-10-08| 980.35
#2007-10-09| 987.47
#2007-10-10| 989.55
#2007-10-11| 987.80
#2007-10-12| 985.17
#2007-10-15| 975.34
#2007-10-16| 967.86
#2007-10-17| 974.78
#2007-10-18| 975.54
#2007-10-19| 960.74
#2007-10-22| 956.49
#2007-10-23| 968.86
#2007-10-24| 963.12
#2007-10-25| 968.44
#2007-10-26| 976.77
#2007-10-29| 982.76
#2007-10-30| 982.09
#2007-10-31| 992.85
#2007-11-01| 977.82
#2007-11-02| 970.52
#2007-11-05| 961.36
#2007-11-06| 961.19
#2007-11-07| 945.65
#2007-11-08| 942.50
#2007-11-09| 932.44
#2007-11-12| 927.32
#2007-11-13| 940.35
#2007-11-14| 937.16
#2007-11-15| 928.55
#2007-11-16| 924.93
#2007-11-19| 909.27
#2007-11-20| 911.38
#2007-11-21| 900.07
#2007-11-22| .
#2007-11-23| 912.97
#2007-11-26| 905.55
#2007-11-27| 906.52
#2007-11-28| 924.14
#2007-11-29| 922.19
#2007-11-30| 927.34
#2007-12-03| 922.02
#2007-12-04| 914.46
#2007-12-05| 917.94
#2007-12-06| 926.01
#2007-12-07| 932.80
#2007-12-10| 940.20
#2007-12-11| 932.08
#2007-12-12| 924.38
#2007-12-13| 914.39
#2007-12-14| 904.44
#2007-12-17| 885.65
#2007-12-18| 887.71
#2007-12-19| 880.22
#2007-12-20| 879.81
#2007-12-21| 889.79
#2007-12-24| 894.11
#2007-12-25| .
#2007-12-26| 893.83
#2007-12-27| 885.08
#2007-12-28| 887.19
#2007-12-31| 887.61
#2008-01-01| .
#2008-01-02| 877.71
#2008-01-03| 865.61
#2008-01-04| 846.20
#2008-01-07| 840.67
#2008-01-08| 830.78
#2008-01-09| 826.91
#2008-01-10| 832.23
#2008-01-11| 818.01
#2008-01-14| 822.91
#2008-01-15| 807.38
#2008-01-16| 800.98
#2008-01-17| 794.93
#2008-01-18| 793.15
#2008-01-21| .
#2008-01-22| 780.79
#2008-01-23| 803.84
#2008-01-24| 823.40
#2008-01-25| 819.56
#2008-01-28| 816.48
#2008-01-29| 822.80
#2008-01-30| 816.75
#2008-01-31| 834.27
#2008-02-01| 847.91
#2008-02-04| 839.33
#2008-02-05| 824.97
#2008-02-06| 817.82
#2008-02-07| 823.83
#2008-02-08| 823.85
#2008-02-11| 825.67
#2008-02-12| 835.68
#2008-02-13| 836.69
#2008-02-14| 834.18
#2008-02-15| 829.68
#2008-02-18| .
#2008-02-19| 833.29
#2008-02-20| 827.75
#2008-02-21| 824.41
#2008-02-22| 823.98
#2008-02-25| 835.82
#2008-02-26| 841.47
#2008-02-27| 841.41
#2008-02-28| 828.37
#2008-02-29| 814.03
#2008-03-03| 805.77
#2008-03-04| 807.33
#2008-03-05| 815.69
#2008-03-06| 801.27
#2008-03-07| 790.86
#2008-03-10| 782.30
#2008-03-11| 791.43
#2008-03-12| 792.42
#2008-03-13| 791.98
#2008-03-14| 782.32
#2008-03-17| 765.31
#2008-03-18| 786.69
#2008-03-19| 776.40
#2008-03-20| 788.06
#2008-03-21| .
#2008-03-24| 801.39
#2008-03-25| 816.57
#2008-03-26| 810.89
#2008-03-27| 809.34
#2008-03-28| 802.27
#2008-03-31| 805.67
#2008-04-01| 825.99
#2008-04-02| 829.23
#2008-04-03| 825.37
#2008-04-04| 827.42
#2008-04-07| 829.33
#2008-04-08| 820.94
#2008-04-09| 809.59
#2008-04-10| 811.81
#2008-04-11| 804.43
#2008-04-14| 795.97
#2008-04-15| 790.40
#2008-04-16| 805.70
#2008-04-17| 805.58
#2008-04-18| 812.87
#2008-04-21| 809.47
#2008-04-22| 798.98
#2008-04-23| 797.14
#2008-04-24| 797.55
#2008-04-25| 806.71
#2008-04-28| 808.24
#2008-04-29| 811.21
#2008-04-30| 813.41
#2008-05-01| 820.22
#2008-05-02| 825.55
#2008-05-05| 822.48
#2008-05-06| 822.46
#2008-05-07| 812.99
#2008-05-08| 814.26
#2008-05-09| 809.55
#2008-05-12| 819.67
#2008-05-13| 817.92
#2008-05-14| 816.10
#2008-05-15| 823.16
#2008-05-16| 825.93
#2008-05-19| 822.97
#2008-05-20| 811.36
#2008-05-21| 796.13
#2008-05-22| 795.08
#2008-05-23| 787.44
#2008-05-26| .
#2008-05-27| 790.83
#2008-05-28| 796.19
#2008-05-29| 798.79
#2008-05-30| 802.98
#2008-06-02| 794.37
#2008-06-03| 788.34
#2008-06-04| 795.44
#2008-06-05| 801.28
#2008-06-06| 783.29
#2008-06-09| 777.48
#2008-06-10| 770.66
#2008-06-11| 757.28
#2008-06-12| 755.29
#2008-06-13| 762.44
#2008-06-16| 766.74
#2008-06-17| 764.65
#2008-06-18| 755.30
#2008-06-19| 757.49
#2008-06-20| 745.28
#2008-06-23| 732.05
#2008-06-24| 733.41
#2008-06-25| 746.27
#2008-06-26| 731.22
#2008-06-27| 725.31
#2008-06-30| 723.29
#2008-07-01| 715.83
#2008-07-02| 703.06
#2008-07-03| 702.26
#2008-07-04| .
#2008-07-07| 703.83
#2008-07-08| 713.80
#2008-07-09| 709.11
#2008-07-10| 694.94
#2008-07-11| 685.84
#2008-07-14| 686.02
#2008-07-15| 685.61
#2008-07-16| 707.15
#2008-07-17| 723.95
#2008-07-18| 726.77
#2008-07-21| 725.34
#2008-07-22| 744.35
#2008-07-23| 758.22
#2008-07-24| 734.29
#2008-07-25| 730.72
#2008-07-28| 717.90
#2008-07-29| 729.01
#2008-07-30| 732.16
#2008-07-31| 730.02
#2008-08-01| 728.11
#2008-08-04| 730.14
#2008-08-05| 757.09
#2008-08-06| 756.86
#2008-08-07| 740.18
#2008-08-08| 760.53
#2008-08-11| 771.74
#2008-08-12| 762.97
#2008-08-13| 741.69
#2008-08-14| 750.51
#2008-08-15| 753.17
#2008-08-18| 744.16
#2008-08-19| 724.47
#2008-08-20| 720.49
#2008-08-21| 718.01
#2008-08-22| 731.05
#2008-08-25| 725.35
#2008-08-26| 718.24
#2008-08-27| 718.10
#2008-08-28| 732.25
#2008-08-29| 734.26
#2008-09-01| .
#2008-09-02| 743.36
#2008-09-03| 738.72
#2008-09-04| 722.19
#2008-09-05| 719.63
#2008-09-08| 734.22
#2008-09-09| 726.35
#2008-09-10| 720.10
#2008-09-11| 721.03
#2008-09-12| 724.59
#2008-09-15| 716.04
#2008-09-16| 718.21
#2008-09-17| 698.45
#2008-09-18| 709.75
#2008-09-19| 728.67
#2008-09-22| 707.36
#2008-09-23| 696.72
#2008-09-24| 690.72
#2008-09-25| 689.92
#2008-09-26| 687.74
#2008-09-29| 657.50
#2008-09-30| 663.57
#2008-10-01| 668.54
#2008-10-02| 651.26
#2008-10-03| 635.75
#2008-10-06| 605.40
#2008-10-07| 585.36
#2008-10-08| 565.60
#2008-10-09| 549.03
#2008-10-10| 531.98
#2008-10-13| 564.19
#2008-10-14| 576.74
#2008-10-15| 550.16
#2008-10-16| 548.37
#2008-10-17| 554.32
#2008-10-20| 569.36
#2008-10-21| 563.66
#2008-10-22| 544.11
#2008-10-23| 536.50
#2008-10-24| 516.84
#2008-10-27| 497.67
#2008-10-28| 520.23
#2008-10-29| 536.53
#2008-10-30| 555.27
#2008-10-31| 556.68
#2008-11-03| 558.07
#2008-11-04| 572.39
#2008-11-05| 563.24
#2008-11-06| 540.71
#2008-11-07| 542.02
#2008-11-10| 540.17
#2008-11-11| 526.02
#2008-11-12| 508.06
#2008-11-13| 516.86
#2008-11-14| 508.78
#2008-11-17| 505.02
#2008-11-18| 504.23
#2008-11-19| 488.54
#2008-11-20| 469.24
#2008-11-21| 477.16
#2008-11-24| 495.50
#2008-11-25| 508.50
#2008-11-26| 521.35
#2008-11-27| .
#2008-11-28| 529.93
#2008-12-01| 504.68
#2008-12-02| 512.88
#2008-12-03| 523.12
#2008-12-04| 526.33
#2008-12-05| 531.96
#2008-12-08| 547.14
#2008-12-09| 541.62
#2008-12-10| 548.60
#2008-12-11| 541.92
#2008-12-12| 540.62
#2008-12-15| 545.28
#2008-12-16| 562.15
#2008-12-17| 577.51
#2008-12-18| 575.87
#2008-12-19| 571.55
#2008-12-22| 565.10
#2008-12-23| 563.18
#2008-12-24| 565.36
#2008-12-25| .
#2008-12-26| 566.29
#2008-12-29| 566.50
#2008-12-30| 574.20
#2008-12-31| 578.73
#2009-01-01| .
#2009-01-02| 594.25
#2009-01-05| 593.87
#2009-01-06| 591.97
#2009-01-07| 580.72
#2009-01-08| 580.67
#2009-01-09| 574.90
#2009-01-12| 566.50
#2009-01-13| 555.98
#2009-01-14| 539.96
#2009-01-15| 539.29
#2009-01-16| 550.34
#2009-01-19| .
#2009-01-20| 524.43
#2009-01-21| 529.67
#2009-01-22| 532.28
#2009-01-23| 523.91
#2009-01-26| 528.73
#2009-01-27| 532.28
#2009-01-28| 541.61
#2009-01-29| 527.85
#2009-01-30| 519.11
#2009-02-02| 510.89
#2009-02-03| 516.08
#2009-02-04| 516.22
#2009-02-05| 519.06
#2009-02-06| 528.12
#2009-02-09| 527.25
#2009-02-10| 514.07
#2009-02-11| 511.64
#2009-02-12| 511.05
#2009-02-13| 510.26
#2009-02-16| .
#2009-02-17| 495.16
#2009-02-18| 489.49
#2009-02-19| 486.91
#2009-02-20| 480.18
#2009-02-23| 476.62
#2009-02-24| 479.93
#2009-02-25| 475.39
#2009-02-26| 471.74
#2009-02-27| 470.71
#2009-03-02| 455.80
#2009-03-03| 451.11
#2009-03-04| 458.71
#2009-03-05| 444.38
#2009-03-06| 444.71
#2009-03-09| 439.26
#2009-03-10| 455.33
#2009-03-11| 456.26
#2009-03-12| 461.54
#2009-03-13| 467.95
#2009-03-16| 468.58
#2009-03-17| 477.54
#2009-03-18| 487.03
#2009-03-19| 495.85
#2009-03-20| 485.10
#2009-03-23| 503.44
#2009-03-24| 501.09
#2009-03-25| 506.00
#2009-03-26| 513.46
#2009-03-27| 503.49
#2009-03-30| 490.67
#2009-03-31| 492.91
#2009-04-01| 500.89
#2009-04-02| 523.70
#2009-04-03| 527.35
#2009-04-06| 524.48
#2009-04-07| 515.23
#2009-04-08| 520.45
#2009-04-09| 537.57
#2009-04-10| .
#2009-04-13| 537.81
#2009-04-14| 536.84
#2009-04-15| 535.78
#2009-04-16| 545.12
#2009-04-17| 549.68
#2009-04-20| 531.89
#2009-04-21| 540.46
#2009-04-22| 544.13
#2009-04-23| 556.55
#2009-04-24| 562.21
#2009-04-27| 545.24
#2009-04-28| 541.94
#2009-04-29| 554.06
#2009-04-30| 559.97
#2009-05-01| 556.23
#2009-05-04| 573.40
#2009-05-05| 585.34
#2009-05-06| 589.63
#2009-05-07| 582.45
#2009-05-08| 587.97
#2009-05-11| 584.10
#2009-05-12| 578.87
#2009-05-13| 564.46
#2009-05-14| 565.52
#2009-05-15| 566.37
#2009-05-18| 574.27
#2009-05-19| 580.41
#2009-05-20| 584.15
#2009-05-21| 577.76
#2009-05-22| 580.17
#2009-05-25| .
#2009-05-26| 593.04
#2009-05-27| 590.60
#2009-05-28| 586.30
#2009-05-29| 596.98
#2009-06-01| 611.16
#2009-06-02| 613.87
#2009-06-03| 611.07
#2009-06-04| 606.45
#2009-06-05| 601.13
#2009-06-08| 592.67
#2009-06-09| 598.66
#2009-06-10| 594.52
#2009-06-11| 591.09
#2009-06-12| 592.12
#2009-06-15| 581.56
#2009-06-16| 577.89
#2009-06-17| 576.70
#2009-06-18| 577.10
#2009-06-19| 584.95
#2009-06-22| 571.00
#2009-06-23| 567.87
#2009-06-24| 573.66
#2009-06-25| 579.07
#2009-06-26| 581.70
#2009-06-29| 583.66
#2009-06-30| 580.22
#2009-07-01| 586.30
#2009-07-02| 576.29
#2009-07-03| .
#2009-07-06| 571.89
#2009-07-07| 568.45
#2009-07-08| 565.58
#2009-07-09| 570.78
#2009-07-10| 570.16
#2009-07-13| 573.41
#2009-07-14| 578.25
#2009-07-15| 584.94
#2009-07-16| 586.84
#2009-07-17| 585.70
#2009-07-20| 596.11
#2009-07-21| 596.74
#2009-07-22| 601.20
#2009-07-23| 600.94
#2009-07-24| 602.68
#2009-07-27| 602.26
#2009-07-28| 604.34
#2009-07-29| 599.42
#2009-07-30| 605.31
#2009-07-31| 607.46
#2009-08-03| 618.96
#2009-08-04| 625.51
#2009-08-05| 629.71
#2009-08-06| 626.69
#2009-08-07| 630.97
#2009-08-10| 632.06
#2009-08-11| 627.12
#2009-08-12| 629.75
#2009-08-13| 637.21
#2009-08-14| 632.34
#2009-08-17| 614.56
#2009-08-18| 622.55
#2009-08-19| 623.91
#2009-08-20| 633.74
#2009-08-21| 642.39
#2009-08-24| 644.04
#2009-08-25| 650.20
#2009-08-26| 650.77
#2009-08-27| 649.97
#2009-08-28| 653.53
#2009-08-31| 647.91
#2009-09-01| 635.32
#2009-09-02| 633.42
#2009-09-03| 640.05
#2009-09-04| 645.80
#2009-09-07| .
#2009-09-08| 661.24
#2009-09-09| 667.98
#2009-09-10| 675.31
#2009-09-11| 679.74
#2009-09-14| 678.62
#2009-09-15| 684.18
#2009-09-16| 692.98
#2009-09-17| 694.95
#2009-09-18| 695.50
#2009-09-21| 689.81
#2009-09-22| 697.93
#2009-09-23| 692.25
#2009-09-24| 685.91
#2009-09-25| 683.82
#2009-09-28| 687.00
#2009-09-29| 685.84
#2009-09-30| 691.15
#2009-10-01| 677.07
#2009-10-02| 669.63
#2009-10-05| 674.99
#2009-10-06| 683.95
#2009-10-07| 680.77
#2009-10-08| 689.12
#2009-10-09| 686.84
#2009-10-12| 688.20
#2009-10-13| 686.40
#2009-10-14| 696.32
#2009-10-15| 695.87
#2009-10-16| 690.04
#2009-10-19| 696.31
#2009-10-20| 693.73
#2009-10-21| 687.70
#2009-10-22| 686.16
#2009-10-23| 679.87
#2009-10-26| 674.73
#2009-10-27| 660.76
#2009-10-28| 646.70
#2009-10-29| 654.29
#2009-10-30| 646.99
#2009-11-02| 645.66
#2009-11-03| 646.45
#2009-11-04| 655.00
#2009-11-05| 663.02
#2009-11-06| 668.48
#2009-11-09| 678.76
#2009-11-10| 677.90
#2009-11-11| 681.40
#2009-11-12| 675.96
#2009-11-13| 684.72
#2009-11-16| 694.11
#2009-11-17| 691.57
#2009-11-18| 691.94
#2009-11-19| 679.76
#2009-11-20| 677.55
#2009-11-23| 683.62
#2009-11-24| 678.91
#2009-11-25| 687.72
#2009-11-26| .
#2009-11-27| 677.15
#2009-11-30| 683.39
#2009-12-01| 692.81
#2009-12-02| 694.55
#2009-12-03| 696.24
#2009-12-04| 695.44
#2009-12-07| 694.17
#2009-12-08| 689.57
#2009-12-09| 687.55
#2009-12-10| 689.07
#2009-12-11| 695.61
#2009-12-14| 702.76
#2009-12-15| 698.33
#2009-12-16| 705.96
#2009-12-17| 695.61
#2009-12-18| 696.85
#2009-12-21| 699.00
#2009-12-22| 700.59
#2009-12-23| 705.14
#2009-12-24| 704.57
#2009-12-25| .
#2009-12-28| 704.89
#2009-12-29| 706.73
#2009-12-30| 699.74
#2009-12-31| 697.88
#2010-01-01| .
#2010-01-04| 707.52
#2010-01-05| 713.54
#2010-01-06| 709.30
#2010-01-07| 709.93
#2010-01-08| 714.15
#2010-01-11| 720.72
#2010-01-12| 718.50
#2010-01-13| 722.05
#2010-01-14| 729.41
#2010-01-15| 724.97
#2010-01-18| .
#2010-01-19| 729.54
#2010-01-20| 722.48
#2010-01-21| 720.55
#2010-01-22| 713.97
#2010-01-25| 711.69
#2010-01-26| 710.24
#2010-01-27| 707.67
#2010-01-28| 702.91
#2010-01-29| 694.00
#2010-02-01| 704.12
#2010-02-02| 710.16
#2010-02-03| 710.41
#2010-02-04| 693.09
#2010-02-05| 687.31
#2010-02-08| 687.30
#2010-02-09| 693.27
#2010-02-10| 693.02
#2010-02-11| 697.59
#2010-02-12| 697.71
#2010-02-15| .
#2010-02-16| 704.83
#2010-02-17| 711.57
#2010-02-18| 709.26
#2010-02-19| 707.28
#2010-02-22| 711.85
#2010-02-23| 708.64
#2010-02-24| 711.63
#2010-02-25| 708.56
#2010-02-26| 714.23
#2010-03-01| 718.67
#2010-03-02| 722.52
#2010-03-03| 723.55
#2010-03-04| 720.07
#2010-03-05| 729.63
#2010-03-08| 734.16
#2010-03-09| 735.66
#2010-03-10| 740.68
#2010-03-11| 743.39
#2010-03-12| 747.50
#2010-03-15| 745.35
#2010-03-16| 751.96
#2010-03-17| 756.86
#2010-03-18| 754.07
#2010-03-19| 751.22
#2010-03-22| 757.14
#2010-03-23| 762.19
#2010-03-24| 757.00
#2010-03-25| 758.98
#2010-03-26| 762.86
#2010-03-29| 766.12
#2010-03-30| 768.26
#2010-03-31| 765.81
#2010-04-01| 773.54
#2010-04-02| .
#2010-04-05| 778.73
#2010-04-06| 783.10
#2010-04-07| 783.17
#2010-04-08| 787.49
#2010-04-09| 793.55
#2010-04-12| 795.67
#2010-04-13| 794.24
#2010-04-14| 801.81
#2010-04-15| 803.70
#2010-04-16| 793.68
#2010-04-19| 785.68
#2010-04-20| 795.18
#2010-04-21| 797.54
#2010-04-22| 804.43
#2010-04-23| 810.85
#2010-04-26| 818.43
#2010-04-27| 802.36
#2010-04-28| 788.42
#2010-04-29| 802.64
#2010-04-30| 796.46
#2010-05-03| 802.61
#2010-05-04| 780.82
#2010-05-05| 769.85
#2010-05-06| 750.66
#2010-05-07| 733.03
#2010-05-10| 765.65
#2010-05-11| 762.94
#2010-05-12| 777.02
#2010-05-13| 772.96
#2010-05-14| 758.67
#2010-05-17| 753.29
#2010-05-18| 750.19
#2010-05-19| 738.37
#2010-05-20| 718.17
#2010-05-21| 721.93
#2010-05-24| 718.66
#2010-05-25| 713.29
#2010-05-26| 715.36
#2010-05-27| 734.07
#2010-05-28| 731.30
#2010-05-31| .
#2010-06-01| 726.59
#2010-06-02| 734.85
#2010-06-03| 744.50
#2010-06-04| 725.53
#2010-06-07| 710.30
#2010-06-08| 714.85
#2010-06-09| 720.83
#2010-06-10| 736.04
#2010-06-11| 740.15
#2010-06-14| 749.55
#2010-06-15| 761.19
#2010-06-16| 760.46
#2010-06-17| 759.12
#2010-06-18| 758.76
#2010-06-21| 757.94
#2010-06-22| 745.36
#2010-06-23| 742.80
#2010-06-24| 733.59
#2010-06-25| 733.30
#2010-06-28| 730.71
#2010-06-29| 709.33
#2010-06-30| 703.55
#2010-07-01| 706.11
#2010-07-02| 700.86
#2010-07-05| .
#2010-07-06| 705.79
#2010-07-07| 717.92
#2010-07-08| 727.63
#2010-07-09| 732.73
#2010-07-12| 731.75
#2010-07-13| 745.64
#2010-07-14| 748.35
#2010-07-15| 747.83
#2010-07-16| 735.56
#2010-07-19| 732.45
#2010-07-20| 739.78
#2010-07-21| 735.42
#2010-07-22| 751.98
#2010-07-23| 756.60
#2010-07-26| 767.95
#2010-07-27| 763.64
#2010-07-28| 762.38
#2010-07-29| 761.34
#2010-07-30| 761.15
#2010-08-02| 775.07
#2010-08-03| 775.71
#2010-08-04| 779.33
#2010-08-05| 778.86
#2010-08-06| 783.30
#2010-08-09| 789.65
#2010-08-10| 777.17
#2010-08-11| 756.86
#2010-08-12| 754.93
#2010-08-13| 754.11
#2010-08-16| 758.23
#2010-08-17| 767.28
#2010-08-18| 769.68
#2010-08-19| 763.62
#2010-08-20| 756.57
#2010-08-23| 755.34
#2010-08-24| 746.31
#2010-08-25| 747.45
#2010-08-26| 750.04
#2010-08-27| 758.23
#2010-08-30| 754.83
#2010-08-31| 752.75
#2010-09-01| 774.13
#2010-09-02| 786.11
#2010-09-03| 793.00
#2010-09-06| .
#2010-09-07| 790.30
#2010-09-08| 795.05
#2010-09-09| 796.17
#2010-09-10| 797.48
#2010-09-13| 807.47
#2010-09-14| 807.27
#2010-09-15| 806.73
#2010-09-16| 804.17
#2010-09-17| 804.09
#2010-09-20| 814.99
#2010-09-21| 815.89
#2010-09-22| 813.56
#2010-09-23| 807.29
#2010-09-24| 819.50
#2010-09-27| 823.01
#2010-09-28| 824.63
#2010-09-29| 824.84
#2010-09-30| 820.23
#2010-10-01| 823.19
#2010-10-04| 819.21
#2010-10-05| 834.95
#2010-10-06| 837.10
#2010-10-07| 837.20
#2010-10-08| 842.27
#2010-10-11| 842.77
#2010-10-12| 843.39
#2010-10-13| 849.74
#2010-10-14| 853.38
#2010-10-15| 852.56
#2010-10-18| 854.63
#2010-10-19| 844.43
#2010-10-20| 855.62
#2010-10-21| 857.74
#2010-10-22| 865.54
#2010-10-25| 873.12
#2010-10-26| 874.91
#2010-10-27| 865.32
#2010-10-28| 872.75
#2010-10-29| 874.62
#2010-11-01| 876.21
#2010-11-02| 883.52
#2010-11-03| 886.68
#2010-11-04| 901.53
#2010-11-05| 905.05
#2010-11-08| 906.13
#2010-11-09| 901.82
#2010-11-10| 895.67
#2010-11-11| 896.87
#2010-11-12| 885.65
#2010-11-15| 884.52
#2010-11-16| 866.13
#2010-11-17| 868.66
#2010-11-18| 882.48
#2010-11-19| 885.39
#2010-11-22| 888.91
#2010-11-23| 875.14
#2010-11-24| 888.10
#2010-11-25| .
#2010-11-26| 880.89
#2010-11-29| 876.81
#2010-11-30| 873.99
#2010-12-01| 887.84
#2010-12-02| 896.04
#2010-12-03| 902.09
#2010-12-06| 902.41
#2010-12-07| 904.50
#2010-12-08| 898.91
#2010-12-09| 898.76
#2010-12-10| 899.16
#2010-12-13| 897.15
#2010-12-14| 894.22
#2010-12-15| 885.98
#2010-12-16| 889.56
#2010-12-17| 891.35
#2010-12-20| 893.61
#2010-12-21| 900.02
#2010-12-22| 900.52
#2010-12-23| 898.95
#2010-12-24| .
#2010-12-27| 897.28
#2010-12-28| 897.85
#2010-12-29| 902.83
#2010-12-30| 900.75
#2010-12-31| 903.06
#2011-01-03| 909.51
#2011-01-04| 907.18
#2011-01-05| 907.75
#2011-01-06| 908.13
#2011-01-07| 913.49
#2011-01-10| 909.84
#2011-01-11| 909.08
#2011-01-12| 912.18
#2011-01-13| 914.93
#2011-01-14| 918.89
#2011-01-17| .
#2011-01-18| 919.66
#2011-01-19| 915.20
#2011-01-20| 902.90
#2011-01-21| 902.12
#2011-01-24| 906.35
#2011-01-25| 904.53
#2011-01-26| 908.88
#2011-01-27| 907.89
#2011-01-28| 891.58
#2011-01-31| 893.12
#2011-02-01| 903.94
#2011-02-02| 904.71
#2011-02-03| 907.02
#2011-02-04| 905.82
#2011-02-07| 907.86
#2011-02-08| 916.90
#2011-02-09| 917.10
#2011-02-10| 912.96
#2011-02-11| 916.25
#2011-02-14| 918.83
#2011-02-15| 918.38
#2011-02-16| 920.26
#2011-02-17| 924.04
#2011-02-18| 924.34
#2011-02-21| .
#2011-02-22| 900.84
#2011-02-23| 890.78
#2011-02-24| 888.60
#2011-02-25| 898.09
#2011-02-28| 902.19
#2011-03-01| 892.85
#2011-03-02| 888.69
#2011-03-03| 900.70
#2011-03-04| 898.58
#2011-03-07| 893.75
#2011-03-08| 899.56
#2011-03-09| 904.75
#2011-03-10| 898.68
#2011-03-11| 896.10
#2011-03-14| 878.90
#2011-03-15| 855.18
#2011-03-16| 853.14
#2011-03-17| 857.64
#2011-03-18| 861.73
#2011-03-21| 874.83
#2011-03-22| 875.57
#2011-03-23| 878.81
#2011-03-24| 887.22
#2011-03-25| 889.75
#2011-03-28| 883.07
#2011-03-29| 884.95
#2011-03-30| 895.15
#2011-03-31| 892.47
#2011-04-01| 891.45
#2011-04-04| 894.07
#2011-04-05| 891.20
#2011-04-06| 891.88
#2011-04-07| 886.60
#2011-04-08| 884.41
#2011-04-11| 884.11
#2011-04-12| 884.83
#2011-04-13| 890.73
#2011-04-14| 891.78
#2011-04-15| 896.15
#2011-04-18| 891.71
#2011-04-19| 893.76
#2011-04-20| 907.25
#2011-04-21| 911.06
#2011-04-22| .
#2011-04-25| 909.74
#2011-04-26| 910.64
#2011-04-27| 914.38
#2011-04-28| 921.15
#2011-04-29| 923.69
#2011-05-02| 928.64
#2011-05-03| 923.45
#2011-05-04| 918.78
#2011-05-05| 922.97
#2011-05-06| 926.38
#2011-05-09| 923.26
#2011-05-10| 932.93
#2011-05-11| 933.09
#2011-05-12| 931.57
#2011-05-13| 927.88
#2011-05-16| 918.14
#2011-05-17| 914.18
#2011-05-18| 924.00
#2011-05-19| 931.13
#2011-05-20| 926.91
#2011-05-23| 912.72
#2011-05-24| 910.63
#2011-05-25| 912.38
#2011-05-26| 919.17
#2011-05-27| 922.00
#2011-05-30| .
#2011-05-31| 927.35
#2011-06-01| 917.88
#2011-06-02| 914.01
#2011-06-03| 907.04
#2011-06-06| 898.64
#2011-06-07| 899.40
#2011-06-08| 890.37
#2011-06-09| 890.57
#2011-06-10| 879.13
#2011-06-13| 878.21
#2011-06-14| 889.63
#2011-06-15| 880.12
#2011-06-16| 872.52
#2011-06-17| 878.14
#2011-06-20| 880.48
#2011-06-21| 897.19
#2011-06-22| 896.00
#2011-06-23| 894.87
#2011-06-24| 893.05
#2011-06-27| 896.81
#2011-06-28| 911.14
#2011-06-29| 916.49
#2011-06-30| 922.68
#2011-07-01| 936.34
#2011-07-04| .
#2011-07-05| 940.80
#2011-07-06| 938.34
#2011-07-07| 944.85
#2011-07-08| 943.32
#2011-07-11| 927.96
#2011-07-12| 920.18
#2011-07-13| 928.68
#2011-07-14| 921.20
#2011-07-15| 922.73
#2011-07-18| 911.82
#2011-07-19| 925.57
#2011-07-20| 925.72
#2011-07-21| 933.49
#2011-07-22| 942.91
#2011-07-25| 936.60
#2011-07-26| 939.34
#2011-07-27| 927.20
#2011-07-28| 920.08
#2011-07-29| 920.65
#2011-08-01| 919.61
#2011-08-02| 894.47
#2011-08-03| 894.80
#2011-08-04| 859.87
#2011-08-05| 853.40
#2011-08-08| 814.45
#2011-08-09| 837.60
#2011-08-10| 820.33
#2011-08-11| 845.11
#2011-08-12| 852.46
#2011-08-15| 867.22
#2011-08-16| 863.04
#2011-08-17| 865.79
#2011-08-18| 830.45
#2011-08-19| 823.07
#2011-08-22| 819.38
#2011-08-23| 838.93
#2011-08-24| 846.13
#2011-08-25| 832.31
#2011-08-26| 844.57
#2011-08-29| 865.37
#2011-08-30| 873.17
#2011-08-31| 882.52
#2011-09-01| 874.30
#2011-09-02| 859.31
#2011-09-05| .
#2011-09-06| 849.07
#2011-09-07| 866.58
#2011-09-08| 863.84
#2011-09-09| 841.46
#2011-09-12| 838.59
#2011-09-13| 846.74
#2011-09-14| 855.62
#2011-09-15| 864.62
#2011-09-16| 868.25
#2011-09-19| 865.75
#2011-09-20| 864.77
#2011-09-21| 850.45
#2011-09-22| 823.22
#2011-09-23| 831.23
#2011-09-26| 837.49
#2011-09-27| 852.35
#2011-09-28| 840.16
#2011-09-29| 835.42
#2011-09-30| 812.97
#2011-10-03| 789.72
#2011-10-04| 793.87
#2011-10-05| 799.29
#2011-10-06| 821.76
#2011-10-07| 824.41
#2011-10-10| 844.67
#2011-10-11| 850.40
#2011-10-12| 858.10
#2011-10-13| 858.18
#2011-10-14| 861.68
#2011-10-17| 855.06
#2011-10-18| 858.32
#2011-10-19| 853.20
#2011-10-20| 847.92
#2011-10-21| 866.40
#2011-10-24| 884.21
#2011-10-25| 871.82
#2011-10-26| 874.39
#2011-10-27| 906.00
#2011-10-28| 907.98
#2011-10-31| 890.09
#2011-11-01| 868.42
#2011-11-02| 876.08
#2011-11-03| 883.60
#2011-11-04| 887.75
#2011-11-07| 887.82
#2011-11-08| 891.90
#2011-11-09| 873.28
#2011-11-10| 868.49
#2011-11-11| 884.61
#2011-11-14| 879.04
#2011-11-15| 879.70
#2011-11-16| 866.97
#2011-11-17| 857.72
#2011-11-18| 856.10
#2011-11-21| 843.04
#2011-11-22| 840.92
#2011-11-23| 824.42
#2011-11-24| .
#2011-11-25| 820.20
#2011-11-28| 840.04
#2011-11-29| 844.37
#2011-11-30| 870.75
#2011-12-01| 873.27
#2011-12-02| 875.91
#2011-12-05| 881.26
#2011-12-06| 875.07
#2011-12-07| 880.09
#2011-12-08| 867.51
#2011-12-09| 874.37
#2011-12-12| 870.54
#2011-12-13| 860.09
#2011-12-14| 848.95
#2011-12-15| 854.60
#2011-12-16| 859.65
#2011-12-19| 851.06
#2011-12-20| 868.07
#2011-12-21| 869.45
#2011-12-22| 869.93
#2011-12-23| 878.08
#2011-12-26| .
#2011-12-27| 881.73
#2011-12-28| 872.27
#2011-12-29| 878.32
#2011-12-30| 880.14
#2012-01-02| .
#2012-01-03| 886.65
#2012-01-04| 888.22
#2012-01-05| 884.17
#2012-01-06| 883.32
#2012-01-09| 882.96
#2012-01-10| 891.68
#2012-01-11| 896.36
#2012-01-12| 899.33
#2012-01-13| 898.10
#2012-01-16| .
#2012-01-17| 899.75
#2012-01-18| 910.00
#2012-01-19| 916.00
#2012-01-20| 917.87
#2012-01-23| 919.44
#2012-01-24| 914.99
#2012-01-25| 920.92
#2012-01-26| 928.60
#2012-01-27| 930.98
#2012-01-30| 929.05
#2012-01-31| 932.17
#2012-02-01| 942.31
#2012-02-02| 945.53
#2012-02-03| 956.91
#2012-02-06| 953.48
#2012-02-07| 956.29
#2012-02-08| 957.28
#2012-02-09| 960.26
#2012-02-10| 951.99
#2012-02-13| 957.59
#2012-02-14| 953.00
#2012-02-15| 951.96
#2012-02-16| 953.14
#2012-02-17| 960.11
#2012-02-20| .
#2012-02-21| 957.99
#2012-02-22| 954.98
#2012-02-23| 955.28
#2012-02-24| 955.38
#2012-02-27| 953.20
#2012-02-28| 962.14
#2012-02-29| 962.72
#2012-03-01| 966.66
#2012-03-02| 969.25
#2012-03-05| 966.05
#2012-03-06| 952.96
#2012-03-07| 961.97
#2012-03-08| 968.18
#2012-03-09| 967.95
#2012-03-12| 963.76
#2012-03-13| 979.06
#2012-03-14| 974.87
#2012-03-15| 982.57
#2012-03-16| 984.08
#2012-03-19| 990.40
#2012-03-20| 985.66
#2012-03-21| 984.43
#2012-03-22| 986.11
#2012-03-23| 988.85
#2012-03-26|1000.62
#2012-03-27|1000.81
#2012-03-28| 995.84
#2012-03-29| 992.88
#2012-03-30| 995.39
#2012-04-02| 997.88
#2012-04-03| 999.98
#2012-04-04| 984.12
#2012-04-05| 990.62
#2012-04-06| .
#2012-04-09| 989.90
#2012-04-10| 973.93
#2012-04-11| 983.03
#2012-04-12| 993.10
#2012-04-13| 990.33
#2012-04-16| 983.49
#2012-04-17| 991.65
#2012-04-18| 998.10
#2012-04-19| 989.34
#2012-04-20| 991.63
#2012-04-23| 979.51
#2012-04-24| 978.19
#2012-04-25| 992.15
#2012-04-26|1001.44
#2012-04-27|1006.05
#2012-04-30|1004.61
#2012-05-01|1007.98
#2012-05-02|1012.37
#2012-05-03|1003.82
#2012-05-04| 993.07
#2012-05-07| 989.38
#2012-05-08| 977.54
#2012-05-09| 969.05
#2012-05-10| 968.96
#2012-05-11| 968.25
#2012-05-14| 952.70
#2012-05-15| 948.90
#2012-05-16| 944.38
#2012-05-17| 927.01
#2012-05-18| 916.74
#2012-05-21| 932.52
#2012-05-22| 936.06
#2012-05-23| 934.19
#2012-05-24| 935.69
#2012-05-25| 933.51
#2012-05-28| .
#2012-05-29| 945.39
#2012-05-30| 933.23
#2012-05-31| 933.05
#2012-06-01| 904.59
#2012-06-04| 901.99
#2012-06-05| 907.08
#2012-06-06| 923.07
#2012-06-07| 924.62
#2012-06-08| 921.89
#2012-06-11| 915.26
#2012-06-12| 919.26
#2012-06-13| 916.11
#2012-06-14| 923.69
#2012-06-15| 931.30
#2012-06-18| 937.38
#2012-06-19| 948.61
#2012-06-20| 952.15
#2012-06-21| 939.62
#2012-06-22| 938.31
#2012-06-25| 928.27
#2012-06-26| 931.95
#2012-06-27| 932.39
#2012-06-28| 929.56
#2012-06-29| 947.87
#2012-07-02| 949.40
#2012-07-03| 950.88
#2012-07-04| .
#2012-07-05| 951.26
#2012-07-06| 947.76
#2012-07-09| 943.40
#2012-07-10| 939.56
#2012-07-11| 937.76
#2012-07-12| 932.44
#2012-07-13| 942.36
#2012-07-16| 941.46
#2012-07-17| 946.03
#2012-07-18| 949.33
#2012-07-19| 958.81
#2012-07-20| 941.19
#2012-07-23| 922.54
#2012-07-24| 916.74
#2012-07-25| 910.74
#2012-07-26| 922.80
#2012-07-27| 934.34
#2012-07-30| 940.08
#2012-07-31| 932.98
#2012-08-01| 928.57
#2012-08-02| 926.11
#2012-08-03| 937.86
#2012-08-06| 941.78
#2012-08-07| 949.56
#2012-08-08| 935.98
#2012-08-09| 934.44
#2012-08-10| 934.92
#2012-08-13| 932.34
#2012-08-14| 935.36
#2012-08-15| 940.44
#2012-08-16| 945.17
#2012-08-17| 948.09
#2012-08-20| 949.33
#2012-08-21| 953.52
#2012-08-22| 950.84
#2012-08-23| 951.63
#2012-08-24| 951.20
#2012-08-27| 952.82
#2012-08-28| 954.21
#2012-08-29| 956.72
#2012-08-30| 952.48
#2012-08-31| 954.60
#2012-09-03| .
#2012-09-04| 948.62
#2012-09-05| 948.32
#2012-09-06| 962.42
#2012-09-07| 976.87
#2012-09-10| 976.42
#2012-09-11| 980.61
#2012-09-12| 985.90
#2012-09-13| 993.84
#2012-09-14| 996.58
#2012-09-17| 995.00
#2012-09-18| 992.15
#2012-09-19| 996.82
#2012-09-20| 994.77
#2012-09-21| 999.30
#2012-09-24| 996.18
#2012-09-25| 993.93
#2012-09-26| 988.29
#2012-09-27| 994.19
#2012-09-28| 985.55
#2012-10-01| 987.19
#2012-10-02| 983.16
#2012-10-03| 982.40
#2012-10-04| 986.94
#2012-10-05| 987.09
#2012-10-08| 985.30
#2012-10-09| 977.54
#2012-10-10| 976.37
#2012-10-11| 977.97
#2012-10-12| 979.34
#2012-10-15| 984.48
#2012-10-16| 992.78
#2012-10-17| 997.81
#2012-10-18| 995.59
#2012-10-19| 977.29
#2012-10-22| 976.79
#2012-10-23| 968.53
#2012-10-24| 965.17
#2012-10-25| 973.24
#2012-10-26| 973.03
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 974.29
#2012-11-01| 983.04
#2012-11-02| 991.29
#2012-11-05| 989.94
#2012-11-06| 996.70
#2012-11-07| 988.47
#2012-11-08| 975.22
#2012-11-09| 976.58
#2012-11-12| 975.56
#2012-11-13| 973.19
#2012-11-14| 961.10
#2012-11-15| 956.22
#2012-11-16| 959.07
#2012-11-19| 974.94
#2012-11-20| 978.44
#2012-11-21| 980.25
#2012-11-22| .
#2012-11-23| 991.54
#2012-11-26| 989.79
#2012-11-27| 992.65
#2012-11-28|1000.00
#2012-11-29|1006.33
#2012-11-30|1000.00
#2012-12-03| 999.66
#2012-12-04| 995.99
#2012-12-05| 995.32
#2012-12-06|1005.17
#2012-12-07|1004.47
#2012-12-10|1003.45
#2012-12-11|1007.30
#2012-12-12|1010.47
#2012-12-13|1008.77
#2012-12-14|1010.11
#2012-12-17|1018.36
#2012-12-18|1025.78
#2012-12-19|1027.79
#2012-12-20|1029.19
#2012-12-21|1021.86
#2012-12-24|1018.66
#2012-12-25|1018.37
#2012-12-26|1012.63
#2012-12-27|1015.63
#2012-12-28|1009.05
#2012-12-31|1018.71
#2013-01-01|1018.71
#2013-01-02|1039.75
#2013-01-03|1044.81
#2013-01-04|1048.53
#2013-01-07|1052.03
#2013-01-08|1051.68
#2013-01-09|1050.57
#2013-01-10|1055.21
#2013-01-11|1056.71
#2013-01-14|1055.45
#2013-01-15|1060.06
#2013-01-16|1057.57
#2013-01-17|1061.42
#2013-01-18|1064.24
#2013-01-21|1066.13
#2013-01-22|1071.31
#2013-01-23|1069.60
#2013-01-24|1071.40
#2013-01-25|1081.95
#2013-01-28|1080.97
#2013-01-29|1079.75
#2013-01-30|1082.49
#2013-01-31|1086.28
#2013-02-01|1094.07
#2013-02-04|1083.21
#2013-02-05|1080.85
#2013-02-06|1084.47
#2013-02-07|1085.31
#2013-02-08|1096.24
#2013-02-11|1090.47
#2013-02-12|1096.44
#2013-02-13|1091.66
#2013-02-14|1090.01
#2013-02-15|1088.12
#2013-02-18|1089.69
#2013-02-19|1091.62
#2013-02-20|1083.52
#2013-02-21|1075.77
#2013-02-22|1085.01
#2013-02-25|1078.84
#2013-02-26|1079.54
#2013-02-27|1088.62
#2013-02-28|1094.26
#2013-03-01|1096.47
#2013-03-04|1103.64
#2013-03-05|1111.94
#2013-03-06|1119.74
#2013-03-07|1120.33
#2013-03-08|1122.39
#2013-03-11|1129.17
#2013-03-12|1127.29
#2013-03-13|1129.45
#2013-03-14|1133.90
#2013-03-15|1140.88
#2013-03-18|1129.48
#2013-03-19|1131.84
#2013-03-20|1138.10
#2013-03-21|1136.55
#2013-03-22|1139.06
#2013-03-25|1137.55
#2013-03-26|1143.78
#2013-03-27|1144.20
#2013-03-28|1148.55
#2013-03-29|1148.39
#2013-04-01|1135.92
#2013-04-02|1140.03
#2013-04-03|1139.08
#2013-04-04|1137.73
#2013-04-05|1137.30
#2013-04-08|1146.25
#2013-04-09|1143.77
#2013-04-10|1156.12
#2013-04-11|1167.21
#2013-04-12|1170.12
#2013-04-15|1151.39
#2013-04-16|1157.87
#2013-04-17|1151.64
#2013-04-18|1141.01
#2013-04-19|1141.44
#2013-04-22|1144.48
#2013-04-23|1154.30
#2013-04-24|1161.79
#2013-04-25|1174.06
#2013-04-26|1173.05
#2013-04-29|1177.60
#2013-04-30|1182.73
#2013-05-01|1179.99
#2013-05-02|1186.08
#2013-05-03|1195.90
#2013-05-06|1196.65
#2013-05-07|1202.02
#2013-05-08|1205.61
#2013-05-09|1196.98
#2013-05-10|1201.68
#2013-05-13|1199.12
#2013-05-14|1205.06
#2013-05-15|1209.07
#2013-05-16|1205.73
#2013-05-17|1209.07
#2013-05-20|1215.14
#2013-05-21|1209.34
#2013-05-22|1202.70
#2013-05-23|1185.54
#2013-05-24|1181.90
#2013-05-27|1180.07
#2013-05-28|1185.36
#2013-05-29|1178.98
#2013-05-30|1172.11
#2013-05-31|1166.12
#2013-06-03|1165.23
#2013-06-04|1170.39
#2013-06-05|1156.99
#2013-06-06|1155.20
#2013-06-07|1169.86
#2013-06-10|1177.50
#2013-06-11|1169.13
#2013-06-12|1168.57
#2013-06-13|1168.99
#2013-06-14|1172.21
#2013-06-17|1182.04
#2013-06-18|1187.81
#2013-06-19|1185.45
#2013-06-20|1153.01
#2013-06-21|1145.42
#2013-06-24|1131.20
#2013-06-25|1139.96
#2013-06-26|1153.09
#2013-06-27|1161.26
#2013-06-28|1164.73
#2013-07-01|1181.20
#2013-07-02|1180.58
#2013-07-03|1181.33
#2013-07-04|1185.72
#2013-07-05|1187.89
#2013-07-08|1190.92
#2013-07-09|1197.29
#2013-07-10|1201.96
#2013-07-11|1217.82
#2013-07-12|1218.44
#2013-07-15|1217.96
#2013-07-16|1218.17
#2013-07-17|1217.41
#2013-07-18|1223.49
#2013-07-19|1221.45
#2013-07-22|1220.34
#2013-07-23|1214.19
#2013-07-24|1213.17
#2013-07-25|1216.64
#2013-07-26|1220.05
#2013-07-29|1210.10
#2013-07-30|1214.94
#2013-07-31|1211.84
#2013-08-01|1230.67
#2013-08-02|1241.41
#2013-08-05|1241.86
#2013-08-06|1242.06
#2013-08-07|1231.08
#2013-08-08|1237.41
#2013-08-09|1235.87
#2013-08-12|1233.64
#2013-08-13|1232.36
#2013-08-14|1231.54
#2013-08-15|1217.31
#2013-08-16|1216.71
#2013-08-19|1216.29
#2013-08-20|1216.32
#2013-08-21|1210.04
#2013-08-22|1216.85
#2013-08-23|1222.40
#2013-08-26|1221.31
#2013-08-27|1205.42
#2013-08-28|1200.93
#2013-08-29|1205.15
#2013-08-30|1197.37
#2013-09-02|1205.14
#2013-09-03|1213.06
#2013-09-04|1218.81
#2013-09-05|1220.01
#2013-09-06|1222.12
#2013-09-09|1239.97
#2013-09-10|1257.65
#2013-09-11|1263.36
#2013-09-12|1262.61
#2013-09-13|1263.46
#2013-09-16|1273.92
#2013-09-17|1274.50
#2013-09-18|1281.13
#2013-09-19|1286.60
#2013-09-20|1279.22
#2013-09-23|1277.30
#2013-09-24|1278.51
#2013-09-25|1276.34
#2013-09-26|1278.61
#2013-09-27|1279.54
#2013-09-30|1272.48
#2013-10-01|1278.10
#2013-10-02|1277.55
#2013-10-03|1275.79
#2013-10-04|1277.91
#2013-10-07|1268.06
#2013-10-08|1255.59
#2013-10-09|1250.35
#2013-10-10|1264.34
#2013-10-11|1278.96
#2013-10-14|1281.75
#2013-10-15|1277.21
#2013-10-16|1284.22
#2013-10-17|1297.91
#2013-10-18|1314.80
#2013-10-21|1322.06
#2013-10-22|1322.83
#2013-10-23|1311.64
#2013-10-24|1322.85
#2013-10-25|1318.13
#2013-10-28|1316.90
#2013-10-29|1318.02
#2013-10-30|1322.02
#2013-10-31|1317.36
#2013-11-01|1313.37
#2013-11-04|1318.46
#2013-11-05|1319.60
#2013-11-06|1322.96
#2013-11-07|1303.85
#2013-11-08|1312.12
#2013-11-11|1318.75
#2013-11-12|1322.20
#2013-11-13|1325.21
#2013-11-14|1331.38
#2013-11-15|1335.18
#2013-11-18|1333.53
#2013-11-19|1326.30
#2013-11-20|1324.33
#2013-11-21|1333.42
#2013-11-22|1339.38
#2013-11-25|1342.42
#2013-11-26|1343.72
#2013-11-27|1345.90
#2013-11-28|1346.75
#2013-11-29|1348.76
#2013-12-02|1344.04
#2013-12-03|1338.70
#2013-12-04|1334.04
#2013-12-05|1332.83
#2013-12-06|1339.61
#2013-12-09|1343.39
#2013-12-10|1337.83
#2013-12-11|1329.84
#2013-12-12|1323.91
#2013-12-13|1325.15
#2013-12-16|1334.44
#2013-12-17|1330.51
#2013-12-18|1344.99
#2013-12-19|1342.16
#2013-12-20|1349.05
#2013-12-23|1357.08
#2013-12-24|1359.87
#2013-12-25|1359.25
#2013-12-26|1365.40
#2013-12-27|1365.72
#2013-12-30|1370.09
#2013-12-31|1376.71
#2014-01-01|1376.71
#2014-01-02|1370.02
#2014-01-03|1371.29
#2014-01-06|1364.52
#2014-01-07|1375.64
#2014-01-08|1381.63
#2014-01-09|1376.81
#2014-01-10|1383.16
#2014-01-13|1374.48
#2014-01-14|1378.59
#2014-01-15|1387.20
#2014-01-16|1387.06
#2014-01-17|1387.61
#2014-01-20|1387.45
#2014-01-21|1385.62
#2014-01-22|1385.72
#2014-01-23|1372.88
#2014-01-24|1348.03
#2014-01-27|1332.53
#2014-01-28|1339.88
#2014-01-29|1328.77
#2014-01-30|1336.22
#2014-01-31|1337.05
#2014-02-03|1316.48
#2014-02-04|1315.60
#2014-02-05|1311.62
#2014-02-06|1333.45
#2014-02-07|1352.73
#2014-02-10|1354.75
#2014-02-11|1365.78
#2014-02-12|1371.68
#2014-02-13|1375.30
#2014-02-14|1382.70
#2014-02-17|1382.71
#2014-02-18|1388.68
#2014-02-19|1380.95
#2014-02-20|1385.74
#2014-02-21|1396.52
#2014-02-24|1403.66
#2014-02-25|1414.36
#2014-02-26|1414.97
#2014-02-27|1422.81
#2014-02-28|1423.68
#2014-03-03|1408.30
#2014-03-04|1427.41
#2014-03-05|1427.63
#2014-03-06|1436.11
#2014-03-07|1434.92
#2014-03-10|1425.31
#2014-03-11|1431.04
#2014-03-12|1427.30
#2014-03-13|1411.70
#2014-03-14|1399.53
#2014-03-17|1408.15
#2014-03-18|1414.48
#2014-03-19|1405.39
#2014-03-20|1396.99
#2014-03-21|1391.03
#2014-03-24|1386.89
#2014-03-25|1384.28
#2014-03-26|1374.45
#2014-03-27|1368.60
#2014-03-28|1377.13
#2014-03-31|1390.40
#2014-04-01|1410.37
#2014-04-02|1411.01
#2014-04-03|1403.02
#2014-04-04|1388.59
#2014-04-07|1367.24
#2014-04-08|1373.57
#2014-04-09|1389.67
#2014-04-10|1376.11
#2014-04-11|1356.61
#2014-04-14|1355.49
#2014-04-15|1352.14
#2014-04-16|1372.40
#2014-04-17|1376.50
#2014-04-18|1376.67
#2014-04-21|1374.84
#2014-04-22|1389.05
#2014-04-23|1385.81
#2014-04-24|1389.60
#2014-04-25|1375.56
#2014-04-28|1360.36
#2014-04-29|1371.57
#2014-04-30|1375.42
#2014-05-01|1381.21
#2014-05-02|1388.51
#2014-05-05|1387.38
#2014-05-06|1382.18
#2014-05-07|1373.84
#2014-05-08|1366.48
#2014-05-09|1373.71
#2014-05-12|1386.84
#2014-05-13|1387.87
#2014-05-14|1381.05
#2014-05-15|1369.56
#2014-05-16|1364.72
#2014-05-19|1372.35
#2014-05-20|1369.00
#2014-05-21|1380.63
#2014-05-22|1391.88
#2014-05-23|1397.80
#2014-05-26|1401.50
#2014-05-27|1415.72
#2014-05-28|1415.53
#2014-05-29|1421.18
#2014-05-30|1423.21
#2014-06-02|1431.62
#2014-06-03|1425.73
#2014-06-04|1431.88
#2014-06-05|1433.18
#2014-06-06|1437.33
#2014-06-09|1430.94
#2014-06-10|1427.08
#2014-06-11|1426.86
#2014-06-12|1413.65
#2014-06-13|1412.04
#2014-06-16|1412.59
#2014-06-17|1415.80
#2014-06-18|1422.09
#2014-06-19|1434.64
#2014-06-20|1437.13
#2014-06-23|1435.28
#2014-06-24|1431.17
#2014-06-25|1437.66
#2014-06-26|1444.78
#2014-06-27|1444.64
#2014-06-30|1444.68
#2014-07-01|1457.05
#2014-07-02|1456.74
#2014-07-03|1462.82
#2014-07-04|1466.82
#2014-07-07|1456.24
#2014-07-08|1440.71
#2014-07-09|1445.61
#2014-07-10|1436.75
#2014-07-11|1436.40
#2014-07-14|1440.64
#2014-07-15|1439.44
#2014-07-16|1439.31
#2014-07-17|1423.90
#2014-07-18|1432.42
#2014-07-21|1425.94
#2014-07-22|1439.46
#2014-07-23|1441.63
#2014-07-24|1437.24
#2014-07-25|1435.49
#2014-07-28|1437.48
#2014-07-29|1438.58
#2014-07-30|1435.00
#2014-07-31|1417.47
#2014-08-01|1412.95
#2014-08-04|1418.25
#2014-08-05|1402.68
#2014-08-06|1397.78
#2014-08-07|1391.01
#2014-08-08|1389.95
#2014-08-11|1403.79
#2014-08-12|1405.09
#2014-08-13|1410.34
#2014-08-14|1416.84
#2014-08-15|1417.46
#2014-08-18|1427.31
#2014-08-19|1433.14
#2014-08-20|1431.04
#2014-08-21|1428.11
#2014-08-22|1430.45
#2014-08-25|1435.34
#2014-08-26|1434.07
#2014-08-27|1430.39
#2014-08-28|1425.22
#2014-08-29|1422.67
#2014-09-01|1420.97
#2014-09-02|1419.57
#2014-09-03|1418.25
#2014-09-04|1417.84
#2014-09-05|1416.12
#2014-09-08|1411.27
#2014-09-09|1399.80
#2014-09-10|1403.12
#2014-09-11|1402.34
#2014-09-12|1396.12
#2014-09-15|1389.15
#2014-09-16|1389.54
#2014-09-17|1389.99
#2014-09-18|1400.36
#2014-09-19|1402.14
#2014-09-22|1386.52
#2014-09-23|1380.20
#2014-09-24|1389.30
#2014-09-25|1377.78
#2014-09-26|1384.06
#2014-09-29|1380.82
#2014-09-30|1376.13
#2014-10-01|1360.58
#2014-10-02|1352.08
#2014-10-03|1361.88
#2014-10-06|1362.90
#2014-10-07|1344.65
#2014-10-08|1347.55
#2014-10-09|1330.59
#2014-10-10|1312.84
#2014-10-13|1292.56
#2014-10-14|1295.97
#2014-10-15|1295.77
#2014-10-16|1303.10
#2014-10-17|1314.07
#2014-10-20|1338.80
#2014-10-21|1350.95
#2014-10-22|1353.24
#2014-10-23|1354.72
#2014-10-24|1363.35
#2014-10-27|1370.34
#2014-10-28|1383.93
#2014-10-29|1387.56
#2014-10-30|1391.47
#2014-10-31|1409.52
#2014-11-03|1407.31
#2014-11-04|1403.65
#2014-11-05|1396.04
#2014-11-06|1393.14
#2014-11-07|1394.18
#2014-11-10|1404.69
#2014-11-11|1417.15
#2014-11-12|1420.01
#2014-11-13|1427.66
#2014-11-14|1430.32
#2014-11-17|1417.13
#2014-11-18|1427.26
#2014-11-19|1419.69
#2014-11-20|1419.97
#2014-11-21|1425.49
#2014-11-24|1432.75
#2014-11-25|1437.42
#2014-11-26|1435.41
#2014-11-27|1434.86
#2014-11-28|1449.88
#2014-12-01|1438.51
#2014-12-02|1437.70
#2014-12-03|1434.03
#2014-12-04|1437.93
#2014-12-05|1443.71
#2014-12-08|1430.25
#2014-12-09|1422.19
#2014-12-10|1406.79
#2014-12-11|1411.44
#2014-12-12|1405.98
#2014-12-15|1390.90
#2014-12-16|1379.39
#2014-12-17|1387.24
#2014-12-18|1408.89
#2014-12-19|1415.88
#2014-12-22|1425.68
#2014-12-23|1429.42
#2014-12-24|1437.39
#2014-12-25|1437.04
#2014-12-26|1442.72
#2014-12-29|1450.01
#2014-12-30|1444.48
#2014-12-31|1441.94
#2015-01-01|1441.94
#2015-01-02|1432.76
#2015-01-05|1411.57
#2015-01-06|1393.38
#2015-01-07|1405.54
#2015-01-08|1426.91
#2015-01-09|1416.59
#2015-01-12|1414.76
#2015-01-13|1423.18
#2015-01-14|1419.36
#2015-01-15|1413.30
#2015-01-16|1411.93
#2015-01-19|1414.24
#2015-01-20|1417.62
#2015-01-21|1425.76
#2015-01-22|1443.85
#2015-01-23|1447.04
#2015-01-26|1457.32
#2015-01-27|1462.82
#2015-01-28|1453.58
#2015-01-29|1462.84
#2015-01-30|1441.31
#2015-02-02|1442.91
#2015-02-03|1450.89
#2015-02-04|1453.04
#2015-02-05|1457.37
#2015-02-06|1445.47
#2015-02-09|1434.51
#2015-02-10|1459.12
#2015-02-11|1455.86
#2015-02-12|1480.13
#2015-02-13|1485.44
#2015-02-16|1486.89
#2015-02-17|1489.09
#2015-02-18|1503.63
#2015-02-19|1520.76
#2015-02-20|1522.24
#2015-02-23|1527.03
#2015-02-24|1525.90
#2015-02-25|1531.38
#2015-02-26|1531.43
#2015-02-27|1527.52
#2015-03-02|1538.11
#2015-03-03|1536.76
#2015-03-04|1526.68
#2015-03-05|1527.24
#2015-03-06|1508.25
#2015-03-09|1510.54
#2015-03-10|1490.37
#2015-03-11|1484.09
#2015-03-12|1506.68
#2015-03-13|1502.80
#2015-03-16|1511.49
#2015-03-17|1513.89
#2015-03-18|1527.53
#2015-03-19|1534.17
#2015-03-20|1546.01
#2015-03-23|1548.30
#2015-03-24|1545.23
#2015-03-25|1529.06
#2015-03-26|1515.02
#2015-03-27|1521.18
#2015-03-30|1525.58
#2015-03-31|1512.81
#2015-04-01|1506.80
#2015-04-02|1519.83
#2015-04-03|1521.59
#2015-04-06|1527.86
#2015-04-07|1520.88
#2015-04-08|1534.45
#2015-04-09|1538.36
#2015-04-10|1543.42
#2015-04-13|1535.97
#2015-04-14|1533.77
#2015-04-15|1528.98
#2015-04-16|1530.83
#2015-04-17|1519.90
#2015-04-20|1523.93
#2015-04-21|1535.00
#2015-04-22|1538.80
#2015-04-23|1542.69
#2015-04-24|1560.70
#2015-04-27|1555.49
#2015-04-28|1555.67
#2015-04-29|1545.05
#2015-04-30|1523.44
#2015-05-01|1536.04
#2015-05-04|1535.08
#2015-05-05|1522.87
#2015-05-06|1522.01
#2015-05-07|1523.96
#2015-05-08|1542.84
#2015-05-11|1540.48
#2015-05-12|1536.15
#2015-05-13|1534.39
#2015-05-14|1540.15
#2015-05-15|1555.94
#2015-05-18|1558.13
#2015-05-19|1560.05
#2015-05-20|1555.41
#2015-05-21|1555.58
#2015-05-22|1549.83
#2015-05-25|1550.18
#2015-05-26|1535.24
#2015-05-27|1540.65
#2015-05-28|1533.82
#2015-05-29|1523.26
#2015-06-01|1522.30
#2015-06-02|1524.39
#2015-06-03|1530.00
#2015-06-04|1523.31
#2015-06-05|1520.47
#2015-06-08|1507.09
#2015-06-09|1505.40
#2015-06-10|1519.30
#2015-06-11|1527.46
#2015-06-12|1523.41
#2015-06-15|1514.79
#2015-06-16|1516.30
#2015-06-17|1516.33
#2015-06-18|1533.81
#2015-06-19|1535.08
#2015-06-22|1545.99
#2015-06-23|1546.59
#2015-06-24|1537.32
#2015-06-25|1535.87
#2015-06-26|1533.42
#2015-06-29|1500.68
#2015-06-30|1509.03
#2015-07-01|1516.12
#2015-07-02|1522.08
#2015-07-03|1520.10
#2015-07-06|1512.73
#2015-07-07|1522.22
#2015-07-08|1497.29
#2015-07-09|1504.31
#2015-07-10|1528.30
#2015-07-13|1553.78
#2015-07-14|1561.83
#2015-07-15|1557.55
#2015-07-16|1564.20
#2015-07-17|1566.51
#2015-07-20|1568.15
#2015-07-21|1567.46
#2015-07-22|1572.08
#2015-07-23|1570.82
#2015-07-24|1554.34
#2015-07-27|1539.80
#2015-07-28|1547.55
#2015-07-29|1560.21
#2015-07-30|1559.16
#2015-07-31|1574.62
#2015-08-03|1573.03
#2015-08-04|1583.25
#2015-08-05|1590.16
#2015-08-06|1576.24
#2015-08-07|1571.96
#2015-08-10|1583.91
#2015-08-11|1569.43
#2015-08-12|1558.95
#2015-08-13|1563.58
#2015-08-14|1566.36
#2015-08-17|1579.59
#2015-08-18|1570.87
#2015-08-19|1560.06
#2015-08-20|1530.25
#2015-08-21|1490.90
#2015-08-24|1435.84
#2015-08-25|1428.26
#2015-08-26|1464.25
#2015-08-27|1491.48
#2015-08-28|1494.77
#2015-08-31|1479.41
#2015-09-01|1447.49
#2015-09-02|1467.50
#2015-09-03|1468.53
#2015-09-04|1458.61
#2015-09-07|1458.83
#2015-09-08|1476.55
#2015-09-09|1483.85
#2015-09-10|1478.82
#2015-09-11|1490.60
#2015-09-14|1488.84
#2015-09-15|1497.49
#2015-09-16|1512.71
#2015-09-17|1513.92
#2015-09-18|1496.14
#2015-09-21|1495.82
#2015-09-22|1473.37
#2015-09-23|1470.70
#2015-09-24|1468.45
#2015-09-25|1470.95
#2015-09-28|1443.50
#2015-09-29|1425.18
#2015-09-30|1452.90
#2015-10-01|1463.46
#2015-10-02|1482.17
#2015-10-05|1507.11
#2015-10-06|1507.27
#2015-10-07|1506.54
#2015-10-08|1515.23
#2015-10-09|1523.12
#2015-10-12|1530.91
#2015-10-13|1527.04
#2015-10-14|1510.18
#2015-10-15|1533.40
#2015-10-16|1537.68
#2015-10-19|1543.36
#2015-10-20|1542.66
#2015-10-21|1534.55
#2015-10-22|1549.84
#2015-10-23|1566.62
#2015-10-26|1579.18
#2015-10-27|1572.95
#2015-10-28|1580.92
#2015-10-29|1575.23
#2015-10-30|1586.00
#2015-11-02|1580.27
#2015-11-03|1579.56
#2015-11-04|1571.07
#2015-11-05|1572.72
#2015-11-06|1570.04
#2015-11-09|1544.34
#2015-11-10|1545.04
#2015-11-11|1550.63
#2015-11-12|1537.62
#2015-11-13|1519.14
#2015-11-16|1507.95
#2015-11-17|1511.81
#2015-11-18|1523.83
#2015-11-19|1539.79
#2015-11-20|1538.99
#2015-11-23|1538.09
#2015-11-24|1527.73
#2015-11-25|1531.53
#2015-11-26|1536.62
#2015-11-27|1532.07
#2015-11-30|1524.79
#2015-12-01|1542.15
#2015-12-02|1541.12
#2015-12-03|1525.59
#2015-12-04|1541.42
#2015-12-07|1544.17
#2015-12-08|1533.37
#2015-12-09|1527.25
#2015-12-10|1532.37
#2015-12-11|1512.95
#2015-12-14|1508.79
#2015-12-15|1515.33
#2015-12-16|1534.66
#2015-12-17|1526.22
#2015-12-18|1516.40
#2015-12-21|1527.25
#2015-12-22|1537.03
#2015-12-23|1547.21
#2015-12-24|1547.22
#2015-12-25|1546.44
#2015-12-28|1546.44
#2015-12-29|1562.31
#2015-12-30|1558.06
#2015-12-31|1547.94
#2016-01-01|1547.94
#2016-01-04|1515.45
#2016-01-05|1518.12
#2016-01-06|1502.11
#2016-01-07|1467.50
#2016-01-08|1458.60
#2016-01-11|1463.92
#2016-01-12|1461.49
#2016-01-13|1444.75
#2016-01-14|1436.60
#2016-01-15|1421.47
#2016-01-18|1418.40
#2016-01-19|1423.30
#2016-01-20|1397.24
#2016-01-21|1399.95
#2016-01-22|1431.32
#2016-01-25|1422.82
#2016-01-26|1435.65
#2016-01-27|1429.78
#2016-01-28|1433.40
#2016-01-29|1459.75
#2016-02-01|1478.85
#2016-02-02|1456.63
#2016-02-03|1449.53
#2016-02-04|1453.23
#2016-02-05|1408.96
#2016-02-08|1393.22
#2016-02-09|1393.11
#2016-02-10|1395.92
#2016-02-11|1394.45
#2016-02-12|1397.56
#2016-02-15|1424.21
#2016-02-16|1441.43
#2016-02-17|1466.51
#2016-02-18|1465.62
#2016-02-19|1471.98
#2016-02-22|1494.75
#2016-02-23|1487.03
#2016-02-24|1484.55
#2016-02-25|1500.38
#2016-02-26|1498.94
#2016-02-29|1499.27
#2016-03-01|1524.33
#2016-03-02|1530.14
#2016-03-03|1527.39
#2016-03-04|1528.63
#2016-03-07|1519.48
#2016-03-08|1506.59
#2016-03-09|1505.86
#2016-03-10|1508.45
#2016-03-11|1532.42
#2016-03-14|1542.22
#2016-03-15|1537.28
#2016-03-16|1543.50
#2016-03-17|1554.49
#2016-03-18|1563.76
#2016-03-21|1559.43
#2016-03-22|1554.47
#2016-03-23|1543.28
#2016-03-24|1539.26
#2016-03-25|1539.36
#2016-03-28|1546.38
#2016-03-29|1557.71
#2016-03-30|1575.24
#2016-03-31|1570.80
#2016-04-01|1560.84
#2016-04-04|1562.23
#2016-04-05|1542.04
#2016-04-06|1551.18
#2016-04-07|1555.11
#2016-04-08|1560.57
#2016-04-11|1559.40
#2016-04-12|1559.17
#2016-04-13|1571.26
#2016-04-14|1583.58
#2016-04-15|1584.73
#2016-04-18|1583.08
#2016-04-19|1592.89
#2016-04-20|1592.85
#2016-04-21|1576.69
#2016-04-22|1556.70
#2016-04-25|1557.01
#2016-04-26|1560.32
#2016-04-27|1557.92
#2016-04-28|1549.23
#2016-04-29|1548.78
#2016-05-02|1552.42
#2016-05-03|1543.90
#2016-05-04|1530.32
#2016-05-05|1525.76
#2016-05-06|1532.06
#2016-05-09|1535.15
#2016-05-10|1551.74
#2016-05-11|1534.13
#2016-05-12|1537.67
#2016-05-13|1520.53
#2016-05-16|1526.19
#2016-05-17|1526.95
#2016-05-18|1521.41
#2016-05-19|1508.40
#2016-05-20|1511.52
#2016-05-23|1511.89
#2016-05-24|1525.25
#2016-05-25|1531.41
#2016-05-26|1531.62
#2016-05-27|1536.27
#2016-05-30|1536.38
#2016-05-31|1534.55
#2016-06-01|1530.81
#2016-06-02|1533.23
#2016-06-03|1543.12
#2016-06-06|1553.04
#2016-06-07|1559.79
#2016-06-08|1564.35
#2016-06-09|1559.97
#2016-06-10|1537.12
#2016-06-13|1520.11
#2016-06-14|1508.07
#2016-06-15|1511.77
#2016-06-16|1503.97
#2016-06-17|1510.17
#2016-06-20|1537.78
#2016-06-21|1539.79
#2016-06-22|1535.99
#2016-06-23|1551.98
#2016-06-24|1471.20
#2016-06-27|1436.88
#2016-06-28|1453.59
#2016-06-29|1489.27
#2016-06-30|1496.62
#2016-07-01|1504.66
#2016-07-04|1506.91
#2016-07-05|1496.79
#2016-07-06|1495.97
#2016-07-07|1503.54
#2016-07-08|1510.69
#2016-07-11|1527.93
#2016-07-12|1542.18
#2016-07-13|1539.69
#2016-07-14|1549.57
#2016-07-15|1539.21
#2016-07-18|1544.96
#2016-07-19|1543.85
#2016-07-20|1555.46
#2016-07-21|1551.11
#2016-07-22|1556.79
#2016-07-25|1560.25
#2016-07-26|1558.70
#2016-07-27|1548.26
#2016-07-28|1552.24
#2016-07-29|1563.24
#2016-08-01|1558.29
#2016-08-02|1540.27
#2016-08-03|1529.60
#2016-08-04|1532.24
#2016-08-05|1542.14
#2016-08-08|1543.72
#2016-08-09|1544.35
#2016-08-10|1549.43
#2016-08-11|1557.35
#2016-08-12|1560.59
#2016-08-15|1558.36
#2016-08-16|1553.83
#2016-08-17|1553.98
#2016-08-18|1556.16
#2016-08-19|1541.12
#2016-08-22|1548.44
#2016-08-23|1557.36
#2016-08-24|1554.30
#2016-08-25|1552.95
#2016-08-26|1546.74
#2016-08-29|1539.90
#2016-08-30|1533.84
#2016-08-31|1532.15
#2016-09-01|1546.28
#2016-09-02|1549.14
#2016-09-05|1553.81
#2016-09-06|1563.28
#2016-09-07|1574.37
#2016-09-08|1572.18
#2016-09-09|1543.27
#2016-09-12|1549.35
#2016-09-13|1536.43
#2016-09-14|1535.85
#2016-09-15|1544.36
#2016-09-16|1543.55
#2016-09-19|1542.32
#2016-09-20|1543.98
#2016-09-21|1558.98
#2016-09-22|1571.55
#2016-09-23|1571.13
#2016-09-26|1554.19
#2016-09-27|1566.64
#2016-09-28|1562.99
#2016-09-29|1557.40
#2016-09-30|1559.51
#2016-10-03|1566.44
#2016-10-04|1559.27
#2016-10-05|1553.17
#2016-10-06|1548.41
#2016-10-07|1537.03
#2016-10-10|1542.15
#2016-10-11|1533.49
#2016-10-12|1530.54
#2016-10-13|1529.90
#2016-10-14|1527.64
#2016-10-17|1518.12
#2016-10-18|1529.93
#2016-10-19|1544.19
#2016-10-20|1545.61
#2016-10-21|1547.75
#2016-10-24|1550.96
#2016-10-25|1542.77
#2016-10-26|1536.41
#2016-10-27|1531.16
#2016-10-28|1539.46
#2016-10-31|1544.51
#2016-11-01|1543.73
#2016-11-02|1537.33
#2016-11-03|1534.55
#2016-11-04|1532.44
#2016-11-07|1555.78
#2016-11-08|1568.45
#2016-11-09|1561.49
#2016-11-10|1566.10
#2016-11-11|1565.95
#2016-11-14|1570.40
#2016-11-15|1576.61
#2016-11-16|1578.27
#2016-11-17|1595.42
#2016-11-18|1600.08
#2016-11-21|1608.05
#2016-11-22|1615.92
#2016-11-23|1615.73
#2016-11-24|1618.03
#2016-11-25|1625.12
#2016-11-28|1621.85
#2016-11-29|1625.44
#2016-11-30|1613.52
#2016-12-01|1606.66
#2016-12-02|1600.43
#2016-12-05|1606.52
#2016-12-06|1616.74
#2016-12-07|1639.75
#2016-12-08|1638.71
#2016-12-09|1646.13
#2016-12-12|1636.35
#2016-12-13|1646.29
#2016-12-14|1643.58
#2016-12-15|1630.07
#2016-12-16|1632.64
#2016-12-19|1635.48
#2016-12-20|1640.94
#2016-12-21|1640.34
#2016-12-22|1632.25
#2016-12-23|1633.19
#2016-12-26|1632.86
#2016-12-27|1631.57
#2016-12-28|1622.97
#2016-12-29|1624.35
#2016-12-30|1619.55
#2017-01-02|1620.03
#2017-01-03|1611.35
#2017-01-04|1632.62
#2017-01-05|1644.51
#2017-01-06|1644.59
#2017-01-09|1645.32
#2017-01-10|1657.65
#2017-01-11|1655.61
#2017-01-12|1658.74
#2017-01-13|1660.07
#2017-01-16|1656.72
#2017-01-17|1656.12
#2017-01-18|1659.68
#2017-01-19|1650.96
#2017-01-20|1654.88
#2017-01-23|1654.92
#2017-01-24|1658.52
#2017-01-25|1668.64
#2017-01-26|1673.27
#2017-01-27|1670.00
#2017-01-30|1662.10
#2017-01-31|1653.79
#2017-02-01|1649.47
#2017-02-02|1651.44
#2017-02-03|1657.05
#2017-02-06|1655.29
#2017-02-07|1652.91
#2017-02-08|1660.26
#2017-02-09|1667.03
#2017-02-10|1679.89
#2017-02-13|1684.96
#2017-02-14|1681.27
#2017-02-15|1693.04
#2017-02-16|1690.36
#2017-02-17|1690.89
#2017-02-20|1691.84
#2017-02-21|1693.65
#2017-02-22|1689.43
#2017-02-23|1691.57
#2017-02-24|1691.43
#2017-02-27|1690.95
#2017-02-28|1697.93
#2017-03-01|1707.32
#2017-03-02|1696.92
#2017-03-03|1693.17
#2017-03-06|1687.01
#2017-03-07|1680.01
#2017-03-08|1678.89
#2017-03-09|1678.13
#2017-03-10|1687.92
#2017-03-13|1692.47
#2017-03-14|1683.74
#2017-03-15|1691.17
#2017-03-16|1704.16
#2017-03-17|1709.68
#2017-03-20|1710.45
#2017-03-21|1701.41
#2017-03-22|1700.90
#2017-03-23|1708.50
#2017-03-24|1716.48
#2017-03-27|1720.61
#2017-03-28|1736.31
#2017-03-29|1729.55
#2017-03-30|1731.70
#2017-03-31|1727.07
#2017-04-03|1728.46
#2017-04-04|1724.91
#2017-04-05|1727.21
#2017-04-06|1729.50
#2017-04-07|1729.14
#2017-04-10|1731.27
#2017-04-11|1741.79
#2017-04-12|1741.67
#2017-04-13|1736.26
#2017-04-14|1733.04
#2017-04-17|1751.20
#2017-04-18|1749.56
#2017-04-19|1750.35
#2017-04-20|1762.06
#2017-04-21|1763.83
#2017-04-24|1786.19
#2017-04-25|1800.70
#2017-04-26|1809.24
#2017-04-27|1806.19
#2017-04-28|1799.60
#2017-05-01|1805.80
#2017-05-02|1820.18
#2017-05-03|1820.61
#2017-05-04|1824.93
#2017-05-05|1829.09
#2017-05-08|1832.52
#2017-05-09|1843.33
#2017-05-10|1839.20
#2017-05-11|1831.16
#2017-05-12|1831.15
#2017-05-15|1839.84
#2017-05-16|1846.93
#2017-05-17|1831.88
#2017-05-18|1835.16
#2017-05-19|1846.88
#2017-05-22|1861.34
#2017-05-23|1861.71
#2017-05-24|1868.53
#2017-05-25|1885.70
#2017-05-26|1887.18
#2017-05-29|1889.58
#2017-05-30|1887.16
#2017-05-31|1896.44
#2017-06-01|1917.17
#2017-06-02|1935.11
#2017-06-05|1928.71
#2017-06-06|1921.60
#2017-06-07|1927.07
#2017-06-08|1919.90
#2017-06-09|1900.91
#2017-06-12|1891.17
#2017-06-13|1906.18
#2017-06-14|1917.95
#2017-06-15|1905.53
#2017-06-16|1911.69
#2017-06-19|1928.18
#2017-06-20|1913.49
#2017-06-21|1917.66
#2017-06-22|1918.11
#2017-06-23|1922.50
#2017-06-26|1923.51
#2017-06-27|1906.23
#2017-06-28|1916.80
#2017-06-29|1906.94
#2017-06-30|1902.76
#2017-07-03|1893.34
#2017-07-04|1890.85
#2017-07-05|1892.64
#2017-07-06|1883.82
#2017-07-07|1893.70
#2017-07-10|1893.04
#2017-07-11|1890.25
#2017-07-12|1905.34
#2017-07-13|1904.12
#2017-07-14|1910.98
#2017-07-17|1910.82
#2017-07-18|1912.03
#2017-07-19|1915.37
#2017-07-20|1912.86
#2017-07-21|1907.25
#2017-07-24|1900.69
#2017-07-25|1910.04
#2017-07-26|1903.53
#2017-07-27|1904.14
#2017-07-28|1891.05
#2017-07-31|1890.36
#2017-08-01|1905.10
#2017-08-02|1905.64
#2017-08-03|1908.24
#2017-08-04|1909.30
#2017-08-07|1910.20
#2017-08-08|1901.94
#2017-08-09|1886.75
#2017-08-10|1876.55
#2017-08-11|1875.17
#2017-08-14|1882.39
#2017-08-15|1883.76
#2017-08-16|1892.49
#2017-08-17|1873.78
#2017-08-18|1867.41
#2017-08-21|1873.15
#2017-08-22|1879.92
#2017-08-23|1869.87
#2017-08-24|1862.82
#2017-08-25|1868.29
#2017-08-28|1869.62
#2017-08-29|1868.19
#2017-08-30|1869.28
#2017-08-31|1887.69
#2017-09-01|1895.74
#2017-09-04|1893.48
#2017-09-05|1883.35
#2017-09-06|1882.16
#2017-09-07|1886.60
#2017-09-08|1889.92
#2017-09-11|1909.96
#2017-09-12|1907.61
#2017-09-13|1910.47
#2017-09-14|1902.83
#2017-09-15|1896.98
#2017-09-18|1896.03
#2017-09-19|1902.84
#2017-09-20|1911.55
#2017-09-21|1904.81
#2017-09-22|1910.83
#2017-09-25|1900.08
#2017-09-26|1897.89
#2017-09-27|1898.62
#2017-09-28|1905.93
#2017-09-29|1907.99
#2017-10-02|1910.64
#2017-10-03|1923.58
#2017-10-04|1928.22
#2017-10-05|1933.36
#2017-10-06|1935.36
#2017-10-09|1935.73
#2017-10-10|1950.12
#2017-10-11|1958.22
#2017-10-12|1963.32
#2017-10-13|1974.56
#2017-10-16|1973.56
#2017-10-17|1968.55
#2017-10-18|1971.47
#2017-10-19|1966.52
#2017-10-20|1964.30
#2017-10-23|1953.81
#2017-10-24|1956.11
#2017-10-25|1945.42
#2017-10-26|1948.72
#2017-10-27|1941.03
#2017-10-30|1942.68
#2017-10-31|1954.37
#2017-11-01|1957.77
#2017-11-02|1960.39
#2017-11-03|1966.25
#2017-11-06|1974.94
#2017-11-07|1957.01
#2017-11-08|1963.15
#2017-11-09|1953.77
#2017-11-10|1949.22
#2017-11-13|1943.67
#2017-11-14|1945.34
#2017-11-15|1939.98
#2017-11-16|1957.26
#2017-11-17|1957.73
#2017-11-20|1962.21
#2017-11-21|1972.42
#2017-11-22|1971.05
#2017-11-23|1972.29
#2017-11-24|1974.78
#2017-11-27|1974.91
#2017-11-28|1984.71
#2017-11-29|1995.00
#2017-11-30|2011.97
#2017-12-01|2007.69
#2017-12-04|2015.09
#2017-12-05|2017.28
#2017-12-06|2007.64
#2017-12-07|2018.69
#2017-12-08|2028.96
#2017-12-11|2031.99
#2017-12-12|2022.17
#2017-12-13|2034.32
#2017-12-14|2035.78
#2017-12-15|2035.46
#2017-12-18|2049.46
#2017-12-19|2048.26
#2017-12-20|2044.93
#2017-12-21|2045.61
#2017-12-22|2043.59
#2017-12-25|2044.81
#2017-12-26|2043.40
#2017-12-27|2050.24
#2017-12-28|2055.25
#2017-12-29|2050.31
#2018-01-01|2050.31
#2018-01-02|2060.04
#2018-01-03|2065.25
#2018-01-04|2071.46
#2018-01-05|2073.69
#2018-01-08|2073.01
#2018-01-09|2077.83
#2018-01-10|2087.96
#2018-01-11|2106.26
#2018-01-12|2121.25
#2018-01-15|2130.83
#2018-01-16|2125.65
#2018-01-17|2135.82
#2018-01-18|2131.19
#2018-01-19|2147.41
#2018-01-22|2153.17
#2018-01-23|2170.68
#2018-01-24|2166.00
#2018-01-25|2158.96
#2018-01-26|2158.51
#2018-01-29|2146.37
#2018-01-30|2129.03
#2018-01-31|2123.64
#2018-02-01|2127.52
#2018-02-02|2087.82
#2018-02-05|2039.34
#2018-02-06|2030.29
#2018-02-07|2037.49
#2018-02-08|1995.59
#2018-02-09|1984.57
#2018-02-12|2004.72
#2018-02-13|2010.16
#2018-02-14|2028.62
#2018-02-15|2045.57
#2018-02-16|2047.96
#2018-02-19|2052.75
#2018-02-20|2050.05
#2018-02-21|2054.15
#2018-02-22|2045.40
#2018-02-23|2063.07
#2018-02-26|2073.34
#2018-02-27|2052.40
#2018-02-28|2054.20
#2018-03-01|2031.24
#2018-03-02|2024.26
#2018-03-05|2029.32
#2018-03-06|2043.51
#2018-03-07|2047.97
#2018-03-08|2066.01
#2018-03-09|2085.14
#2018-03-12|2096.48
#2018-03-13|2092.82
#2018-03-14|2086.88
#2018-03-15|2089.74
#2018-03-16|2089.94
#2018-03-19|2078.95
#2018-03-20|2082.42
#2018-03-21|2070.62
#2018-03-22|2049.02
#2018-03-23|2017.59
#2018-03-26|2041.35
#2018-03-27|2042.22
#2018-03-28|2029.75
#2018-03-29|2037.51
#2018-03-30|2038.79
#2018-04-02|2010.31
#2018-04-03|2027.25
#2018-04-04|2038.62
#2018-04-05|2056.72
#2018-04-06|2035.22
#2018-04-09|2043.31
#2018-04-10|2049.07
#2018-04-11|2039.77
#2018-04-12|2043.67
#2018-04-13|2041.23
#2018-04-16|2058.77
#2018-04-17|2071.48
#2018-04-18|2086.33
#2018-04-19|2079.21
#2018-04-20|2070.85
#2018-04-23|2065.78
#2018-04-24|2053.55
#2018-04-25|2048.41
#2018-04-26|2056.98
#2018-04-27|2067.55
#2018-04-30|2074.88
#2018-05-01|2075.54
#2018-05-02|2056.84
#2018-05-03|2051.88
#2018-05-04|2069.34
#2018-05-07|2072.17
#2018-05-08|2075.00
#2018-05-09|2068.21
#2018-05-10|2070.79
#2018-05-11|2078.83
#2018-05-14|2082.03
#2018-05-15|2073.30
#2018-05-16|2078.05
#2018-05-17|2075.61
#2018-05-18|2072.42
#2018-05-21|2082.26
#2018-05-22|2079.51
#2018-05-23|2077.22
#2018-05-24|2089.90
#2018-05-25|2102.80
#2018-05-28|2104.58
#2018-05-29|2082.17
#2018-05-30|2087.17
#2018-05-31|2083.91
#2018-06-01|2085.33
#2018-06-04|2097.46
#2018-06-05|2084.99
#2018-06-06|2107.49
#2018-06-07|2106.31
#2018-06-08|2104.04
#2018-06-11|2109.45
#2018-06-12|2121.99
#2018-06-13|2118.88
#2018-06-14|2124.14
#2018-06-15|2123.75
#2018-06-18|2122.37
#2018-06-19|2101.61
#2018-06-20|2095.15
#2018-06-21|2084.64
#2018-06-22|2093.46
#2018-06-25|2043.36
#2018-06-26|2040.19
#2018-06-27|2016.74
#2018-06-28|2005.33
#2018-06-29|2012.49
#2018-07-02|1992.12
#2018-07-03|1988.08
#2018-07-04|1991.93
#2018-07-05|1993.40
#2018-07-06|2008.79
#2018-07-09|2024.42
#2018-07-10|2019.40
#2018-07-11|2003.34
#2018-07-12|2013.94
#2018-07-13|2021.18
#2018-07-16|2020.44
#2018-07-17|2030.30
#2018-07-18|2041.13
#2018-07-19|2031.52
#2018-07-20|2033.61
#2018-07-23|2029.90
#2018-07-24|2022.47
#2018-07-25|2029.59
#2018-07-26|2038.83
#2018-07-27|2048.07
#2018-07-30|2036.48
#2018-07-31|2039.80
#2018-08-01|2021.41
#2018-08-02|2011.53
#2018-08-03|2011.47
#2018-08-06|2013.10
#2018-08-07|2019.36
#2018-08-08|2019.91
#2018-08-09|2018.86
#2018-08-10|2002.93
#2018-08-13|1984.13
#2018-08-14|1999.05
#2018-08-15|1990.92
#2018-08-16|1996.23
#2018-08-17|2002.55
#2018-08-20|2016.77
#2018-08-21|2023.97
#2018-08-22|2018.45
#2018-08-23|2009.35
#2018-08-24|2019.72
#2018-08-27|2035.55
#2018-08-28|2040.75
#2018-08-29|2047.67
#2018-08-30|2039.45
#2018-08-31|2044.13
#2018-09-03|2040.45
#2018-09-04|2032.91
#2018-09-05|2078.97
#2018-09-06|2010.54
#2018-09-07|2015.46
#2018-09-10|2015.25
#2018-09-11|2010.73
#2018-09-12|2015.33
#2018-09-13|2024.92
#2018-09-14|2029.27
#2018-09-17|2024.80
#2018-09-18|2043.14
#2018-09-19|2054.28
#2018-09-20|2061.69
#2018-09-21|2074.31
#2018-09-24|2056.69
#2018-09-25|2064.17
#2018-09-26|2067.16
#2018-09-27|2060.56
#2018-09-28|2057.73
#2018-10-01|2032.15
#2018-10-02|2015.07
#2018-10-03|2009.07
#2018-10-04|1992.05
#2018-10-05|1980.76
#2018-10-08|1977.65
#2018-10-09|1970.34
#2018-10-10|1940.33
#2018-10-11|1909.27
#2018-10-12|1923.38
#2018-10-15|1918.18
#2018-10-16|1947.13
#2018-10-17|1959.56
#2018-10-18|1942.20
#2018-10-19|1927.86
#2018-10-22|1926.49
#2018-10-23|1914.01
#2018-10-24|1877.69
#2018-10-25|1886.68
#2018-10-26|1875.15
#2018-10-29|1869.84
#2018-10-30|1891.21
#2018-10-31|1915.28
#2018-11-01|1943.55
#2018-11-02|1959.79
#2018-11-05|1955.34
#2018-11-06|1968.58
#2018-11-07|1996.50
#2018-11-08|1995.66
#2018-11-09|1988.61
#2018-11-12|1970.78
#2018-11-13|1974.75
#2018-11-14|1973.83
#2018-11-15|1980.20
#2018-11-16|1987.14
#2018-11-19|1967.98
#2018-11-20|1953.47
#2018-11-21|1964.58
#2018-11-22|1974.68
#2018-11-23|1978.77
#2018-11-26|1993.96
#2018-11-27|1997.87
#2018-11-28|2018.40
#2018-11-29|2021.02
#2018-11-30|2023.32
#2018-12-03|2041.18
#2018-12-04|1994.52
#2018-12-05|1991.78
#2018-12-06|1988.66
#2018-12-07|1959.44
#2018-12-10|1941.98
#2018-12-11|1937.61
#2018-12-12|1955.44
#2018-12-13|1952.54
#2018-12-14|1936.49
#2018-12-17|1919.62
#2018-12-18|1917.14
#2018-12-19|1903.56
#2018-12-20|1856.82
#2018-12-21|1827.70
#2018-12-24|1807.37
#2018-12-25|1794.44
#2018-12-26|1841.85
#2018-12-27|1864.58
#2018-12-28|1873.50
#2018-12-31|1890.03
#2019-01-01|1890.03
#2019-01-02|1886.10
#2019-01-03|1857.00
#2019-01-04|1902.95
#2019-01-07|1927.11
#2019-01-08|1929.79
#2019-01-09|1942.82
#2019-01-10|1953.29
#2019-01-11|1951.62
#2019-01-14|1940.99
#2019-01-15|1944.25
#2019-01-16|1944.85
#2019-01-17|1957.07
#2019-01-18|1974.81
#2019-01-21|1975.51
#2019-01-22|1967.58
#2019-01-23|1974.17
#2019-01-24|1981.36
#2019-01-25|1991.13
#2019-01-28|1990.13
#2019-01-29|1993.64
#2019-01-30|2008.73
#2019-01-31|2016.94
#2019-02-01|2021.17
#2019-02-04|2029.56
#2019-02-05|2043.05
#2019-02-06|2044.11
#2019-02-07|2031.05
#2019-02-08|2023.71
#2019-02-11|2025.37
#2019-02-12|2029.73
#2019-02-13|2044.28
#2019-02-14|2039.02
#2019-02-15|2050.73
#2019-02-18|2056.94
#2019-02-19|2066.88
#2019-02-20|2076.65
#2019-02-21|2082.86
#2019-02-22|2086.15
#2019-02-25|2080.77
#2019-02-26|2084.34
#2019-02-27|2076.55
#2019-02-28|2059.05
#2019-03-01|2065.22
#2019-03-04|2049.24
#2019-03-05|2053.65
#2019-03-06|2049.70
#2019-03-07|2032.33
#2019-03-08|2018.69
#2019-03-11|2028.67
#2019-03-12|2031.02
#2019-03-13|2036.80
#2019-03-14|2037.64
#2019-03-15|2053.02
#2019-03-18|2057.53
#2019-03-19|2057.00
#2019-03-20|2048.90
#2019-03-21|2063.58
#2019-03-22|2050.89
#2019-03-25|2037.30
#2019-03-26|2052.35
#2019-03-27|2053.37
#2019-03-28|2053.31
#2019-03-29|2069.66
#2019-04-01|2086.16
#2019-04-02|2086.39
#2019-04-03|2100.56
#2019-04-04|2096.38
#2019-04-05|2101.55
#2019-04-08|2100.99
#2019-04-09|2089.49
#2019-04-10|2096.19
#2019-04-11|2105.09
#2019-04-12|2119.04
#2019-04-15|2119.24
#2019-04-16|2121.23
#2019-04-17|2117.98
#2019-04-18|2120.72
#2019-04-19|2118.48
#2019-04-22|2114.35
#2019-04-23|2127.26
#2019-04-24|2126.88
#2019-04-25|2130.36
#2019-04-26|2136.73
#2019-04-29|2138.13
#2019-04-30|2135.12
#2019-05-01|2134.45
#2019-05-02|2129.38
#2019-05-03|2145.05
#2019-05-06|2134.72
#2019-05-07|2113.32
#2019-05-08|2101.11
#2019-05-09|2089.79
#2019-05-10|2101.10
#2019-05-13|2070.23
#2019-05-14|2076.74
#2019-05-15|2087.30
#2019-05-16|2098.71
#2019-05-17|2092.31
#2019-05-20|2078.45
#2019-05-21|2088.24
#2019-05-22|2070.15
#2019-05-23|2062.54
#2019-05-24|2063.95
#2019-05-27|2064.09
#2019-05-28|2054.14
#2019-05-29|2039.94
#2019-05-30|2042.15
#2019-05-31|2036.56
#2019-06-03|2035.38
#2019-06-04|2064.25
#2019-06-05|2083.35
#2019-06-06|2093.92
#2019-06-07|2115.44
#2019-06-10|2119.95
#2019-06-11|2125.00
#2019-06-12|2124.47
#2019-06-13|2128.99
#2019-06-14|2130.24
#2019-06-17|2115.47
#2019-06-18|2122.35
#2019-06-19|2136.78
#2019-06-20|2141.63
#2019-06-21|2125.26
#2019-06-24|2123.35
#2019-06-25|2117.77
#2019-06-26|2111.25
#2019-06-27|2130.19
#2019-06-28|2142.63
#2019-07-01|2150.39
#2019-07-02|2166.55
#2019-07-03|2185.76
#2019-07-04|2191.17
#2019-07-05|2184.11
#2019-07-08|2168.34
#2019-07-09|2162.49
#2019-07-10|2168.66
#2019-07-11|2175.42
#2019-07-12|2187.93
#2019-07-15|2193.48
#2019-07-16|2196.67
#2019-07-17|2188.70
#2019-07-18|2185.88
#2019-07-19|2184.14
#2019-07-22|2178.62
#2019-07-23|2190.80
#2019-07-24|2198.40
#2019-07-25|2193.27
#2019-07-26|2213.43
#2019-07-29|2207.35
#2019-07-30|2195.54
#2019-07-31|2176.32
#2019-08-01|2168.05
#2019-08-02|2157.50
#2019-08-05|2113.67
#2019-08-06|2121.93
#2019-08-07|2141.70
#2019-08-08|2168.51
#2019-08-09|2168.81
#2019-08-12|2147.33
#2019-08-13|2149.24
#2019-08-14|2111.86
#2019-08-15|2109.42
#2019-08-16|2128.64
#2019-08-19|2151.55
#2019-08-20|2149.98
#2019-08-21|2154.27
#2019-08-22|2153.30
#2019-08-23|2128.10
#2019-08-26|2134.48
#2019-08-27|2134.54
#2019-08-28|2145.95
#2019-08-29|2160.16
#2019-08-30|2161.63
#2019-09-02|2154.69
#2019-09-03|2145.43
#2019-09-04|2162.27
#2019-09-05|2180.94
#2019-09-06|2183.82
#2019-09-09|2186.02
#2019-09-10|2169.65
#2019-09-11|2188.15
#2019-09-12|2196.62
#2019-09-13|2207.19
#2019-09-16|2188.96
#2019-09-17|2199.73
#2019-09-18|2198.08
#2019-09-19|2200.82
#2019-09-20|2189.95
#2019-09-23|2189.58
#2019-09-24|2188.24
#2019-09-25|2187.90
#2019-09-26|2173.43
#2019-09-27|2164.61
#2019-09-30|2167.80
#2019-10-01|2152.43
#2019-10-02|2131.33
#2019-10-03|2133.47
#2019-10-04|2149.00
#2019-10-07|2147.65
#2019-10-08|2130.44
#2019-10-09|2141.75
#2019-10-10|2142.72
#2019-10-11|2164.26
#2019-10-14|2161.09
#2019-10-15|2172.26
#2019-10-16|2177.37
#2019-10-17|2175.91
#2019-10-18|2172.64
#2019-10-21|2186.86
#2019-10-22|2163.71
#2019-10-23|2169.40
#2019-10-24|2172.12
#2019-10-25|2182.84
#2019-10-28|2180.08
#2019-10-29|2180.56
#2019-10-30|2183.00
#2019-10-31|2181.70
#2019-11-01|2182.10
#2019-11-04|2177.49
#2019-11-05|2192.88
#2019-11-06|2194.84
#2019-11-07|2179.44
#2019-11-08|2179.83
#2019-11-11|2181.00
#2019-11-12|2180.31
#2019-11-13|2179.27
#2019-11-14|2175.12
#2019-11-15|2184.71
#2019-11-18|2191.51
#2019-11-19|2195.99
#2019-11-20|2186.04
#2019-11-21|2179.67
#2019-11-22|2189.27
#2019-11-25|2206.93
#2019-11-26|2212.86
#2019-11-27|2224.87
#2019-11-28|2219.71
#2019-11-29|2208.54
#2019-12-02|2204.59
#2019-12-03|2185.23
#2019-12-04|2196.26
#2019-12-05|2196.72
#2019-12-06|2212.08
#2019-12-09|2205.80
#2019-12-10|2199.01
#2019-12-11|2206.62
#2019-12-12|2224.91
#2019-12-13|2246.57
#2019-12-16|2257.96
#2019-12-17|2256.04
#2019-12-18|2251.50
#2019-12-19|2256.17
#2019-12-20|2264.58
#2019-12-23|2265.70
#2019-12-24|2268.74
#2019-12-25|2268.29
#2019-12-26|2274.83
#2019-12-27|2279.28
#2019-12-30|2270.43
#2019-12-31|2272.52
#2020-01-01|2272.52
#2020-01-02|2297.02
#2020-01-03|2279.05
#2020-01-06|2262.81
#2020-01-07|2271.30
#2020-01-08|2275.62
#2020-01-09|2291.23
#2020-01-10|2290.91
#2020-01-13|2292.50
#2020-01-14|2301.16
#2020-01-15|2305.62
#2020-01-16|2316.42
#2020-01-17|2325.14
#2020-01-20|2319.57
#2020-01-21|2283.91
#2020-01-22|2284.28
#2020-01-23|2283.01
#2020-01-24|2264.91
#2020-01-27|2212.66
#2020-01-28|2220.38
#2020-01-29|2222.23
#2020-01-30|2212.37
#2020-01-31|2190.54
#2020-02-03|2190.97
#2020-02-04|2222.24
#2020-02-05|2237.69
#2020-02-06|2240.42
#2020-02-07|2216.46
#2020-02-10|2218.22
#2020-02-11|2241.35
#2020-02-12|2267.62
#2020-02-13|2263.82
#2020-02-14|2254.55
#2020-02-17|2244.60
#2020-02-18|2235.95
#2020-02-19|2241.39
#2020-02-20|2228.90
#2020-02-21|2209.76
#2020-02-24|2133.05
#2020-02-25|2061.77
#2020-02-26|2011.08
#2020-02-27|1943.17
#2020-02-28|1916.82
#2020-03-02|1940.44
#2020-03-03|1909.20
#2020-03-04|1933.41
#2020-03-05|1861.81
#2020-03-06|1839.02
#2020-03-09|1730.26
#2020-03-10|1787.60
#2020-03-11|1678.81
#2020-03-12|1509.32
#2020-03-13|1548.76
#2020-03-16|1386.23
#2020-03-17|1366.90
#2020-03-18|1265.22
#2020-03-19|1312.51
#2020-03-20|1330.17
#2020-03-23|1304.47
#2020-03-24|1432.29
#2020-03-25|1505.81
#2020-03-26|1541.73
#2020-03-27|1494.33
#2020-03-30|1486.22
#2020-03-31|1478.17
#2020-04-01|1396.55
#2020-04-02|1373.19
#2020-04-03|1345.01
#2020-04-06|1442.84
#2020-04-07|1489.01
#2020-04-08|1548.84
#2020-04-09|1586.81
#2020-04-10|1585.86
#2020-04-13|1554.60
#2020-04-14|1586.45
#2020-04-15|1559.46
#2020-04-16|1547.79
#2020-04-17|1605.45
#2020-04-20|1573.54
#2020-04-21|1537.10
#2020-04-22|1567.59
#2020-04-23|1571.94
#2020-04-24|1566.64
#2020-04-27|1609.81
#2020-04-28|1633.33
#2020-04-29|1682.55
#2020-04-30|1656.33
#2020-05-01|1601.34
#2020-05-04|1576.48
#2020-05-05|1573.04
#2020-05-06|1561.42
#2020-05-07|1576.62
#2020-05-08|1622.29
#2020-05-11|1615.14
#2020-05-12|1580.93
#2020-05-13|1540.29
#2020-05-14|1548.06
#2020-05-15|1552.92
#2020-05-18|1627.76
#2020-05-19|1639.13
#2020-05-20|1674.63
#2020-05-21|1668.91
#2020-05-22|1663.86
#2020-05-25|1680.73
#2020-05-26|1746.31
#2020-05-27|1760.96
#2020-05-28|1749.76
#2020-05-29|1725.47
#2020-06-01|1758.74
#2020-06-02|1771.28
#2020-06-03|1826.14
#2020-06-04|1845.47
#2020-06-05|1895.10
#2020-06-08|1939.90
#2020-06-09|1901.42
#2020-06-10|1852.91
#2020-06-11|1744.81
#2020-06-12|1771.18
#2020-06-15|1758.25
#2020-06-16|1787.80
#2020-06-17|1766.67
#2020-06-18|1761.65
#2020-06-19|1743.70
#2020-06-22|1734.04
#2020-06-23|1753.14
#2020-06-24|1698.73
#2020-06-25|1683.73
#2020-06-26|1654.30
#2020-06-29|1675.47
#2020-06-30|1678.19
#2020-07-01|1686.27
#2020-07-02|1694.19
#2020-07-03|1693.48
#2020-07-06|1724.71
#2020-07-07|1687.05
#2020-07-08|1684.90
#2020-07-09|1661.93
#2020-07-10|1678.10
#2020-07-13|1675.45
#2020-07-14|1676.30
#2020-07-15|1754.50
#2020-07-16|1732.39
#2020-07-17|1719.27
#2020-07-20|1703.82
#2020-07-21|1719.38
#2020-07-22|1720.44
#2020-07-23|1704.65
#2020-07-24|1700.79
#2020-07-27|1699.18
#2020-07-28|1685.07
#2020-07-29|1695.74
#2020-07-30|1671.27
#2020-07-31|1645.73
#2020-08-03|1641.70
#2020-08-04|1688.11
#2020-08-05|1703.68
#2020-08-06|1716.32
#2020-08-07|1727.48
#2020-08-10|1754.98
#2020-08-11|1796.83
#2020-08-12|1801.46
#2020-08-13|1804.13
#2020-08-14|1799.13
#2020-08-17|1789.19
#2020-08-18|1794.58
#2020-08-19|1794.42
#2020-08-20|1788.75
#2020-08-21|1805.08
#2020-08-24|1828.96
#2020-08-25|1851.29
#2020-08-26|1850.45
#2020-08-27|1865.06
#2020-08-28|1908.82
#2020-08-31|1890.06
#2020-09-01|1893.49
#2020-09-02|1914.26
#2020-09-03|1902.54
#2020-09-04|1896.30
#2020-09-07|1901.92
#2020-09-08|1898.43
#2020-09-09|1890.51
#2020-09-10|1891.02
#2020-09-11|1886.55
#2020-09-14|1915.47
#2020-09-15|1917.18
#2020-09-16|1928.84
#2020-09-17|1902.82
#2020-09-18|1881.70
#2020-09-21|1820.98
#2020-09-22|1827.99
#2020-09-23|1814.54
#2020-09-24|1800.72
#2020-09-25|1832.26
#2020-09-28|1867.65
#2020-09-29|1844.20
#2020-09-30|1848.76
#2020-10-01|1866.01
#2020-10-02|1873.72
#2020-10-05|1891.27
#2020-10-06|1886.65
#2020-10-07|1911.44
#2020-10-08|1920.83
#2020-10-09|1925.50
#2020-10-12|1931.45
#2020-10-13|1914.57
#2020-10-14|1905.63
#2020-10-15|1898.44
#2020-10-16|1889.35
#2020-10-19|1881.73
#2020-10-20|1896.97
#2020-10-21|1895.84
#2020-10-22|1931.37
#2020-10-23|1949.14
#2020-10-26|1898.09
#2020-10-27|1872.37
#2020-10-28|1811.48
#2020-10-29|1821.42
#2020-10-30|1802.87
#2020-11-02|1809.06
#2020-11-03|1852.64
#2020-11-04|1876.68
#2020-11-05|1927.08
#2020-11-06|1927.22
#2020-11-09|2052.21
#2020-11-10|2056.10
#2020-11-11|2056.93
#2020-11-12|2023.72
#2020-11-13|2053.35
#2020-11-16|2106.36
#2020-11-17|2106.77
#2020-11-18|2107.49
#2020-11-19|2107.22
#2020-11-20|2094.36
#2020-11-23|2116.24
#2020-11-24|2175.62
#2020-11-25|2171.83
#2020-11-26|2167.06
#2020-11-27|2173.45
#2020-11-30|2142.63
#2020-12-01|2162.16
#2020-12-02|2166.33
#2020-12-03|2207.46
#2020-12-04|2226.75
#2020-12-07|2211.02
#2020-12-08|2207.63
#2020-12-09|2198.58
#2020-12-10|2213.26
#2020-12-11|2185.42
#2020-12-14|2186.29
#2020-12-15|2211.51
#2020-12-16|2219.78
#2020-12-17|2231.34
#2020-12-18|2218.21
#2020-12-21|2188.71
#2020-12-22|2182.04
#2020-12-23|2216.48
#2020-12-24|2215.55
#2020-12-25|2216.30
#2020-12-28|2225.17
#2020-12-29|2236.12
#2020-12-30|2251.47
#2020-12-31|2252.71
#2021-01-01|2252.71
#2021-01-04|2188.85
#2021-01-05|2211.10
#2021-01-06|2238.01
#2021-01-07|2245.17
#2021-01-08|2269.51
#2021-01-11|2243.84
#2021-01-12|2248.59
#2021-01-13|2246.45
#2021-01-14|2263.96
#2021-01-15|2232.38
#2021-01-18|2226.90
#2021-01-19|2237.76
#2021-01-20|2266.36
#2021-01-21|2261.64
#2021-01-22|2238.32
#2021-01-25|2209.60
#2021-01-26|2204.04
#2021-01-27|2137.89
#2021-01-28|2176.79
#2021-01-29|2139.19
#2021-02-01|2160.91
#2021-02-02|2217.30
#2021-02-03|2232.92
#2021-02-04|2269.70
#2021-02-05|2309.89
#2021-02-08|2323.16
#2021-02-09|2320.06
#2021-02-10|2322.58
#2021-02-11|2319.22
#2021-02-12|2327.85
#2021-02-15|2339.10
#2021-02-16|2350.02
#2021-02-17|2345.80
#2021-02-18|2350.05
#2021-02-19|2376.24
#2021-02-22|2413.30
#2021-02-23|2435.08
#2021-02-24|2484.07
#2021-02-25|2427.02
#2021-02-26|2430.51
#2021-03-01|2461.22
#2021-03-02|2453.12
#2021-03-03|2457.22
#2021-03-04|2412.35
#2021-03-05|2400.27
#2021-03-08|2429.56
#2021-03-09|2451.83
#2021-03-10|2465.77
#2021-03-11|2490.81
#2021-03-12|2502.76
#2021-03-15|2553.17
#2021-03-16|2536.18
#2021-03-17|2564.83
#2021-03-18|2522.60
#2021-03-19|2512.28
#2021-03-22|2491.00
#2021-03-23|2436.92
#2021-03-24|2407.58
#2021-03-25|2447.61
#2021-03-26|2475.24
#2021-03-29|2449.93
#2021-03-30|2470.05
#2021-03-31|2460.80
#2021-04-01|2484.55
#2021-04-02|2487.05
#2021-04-05|2515.97
#2021-04-06|2548.53
#2021-04-07|2543.85
#2021-04-08|2544.04
#2021-04-09|2538.55
#2021-04-12|2517.01
#2021-04-13|2521.41
#2021-04-14|2528.33
#2021-04-15|2524.46
#2021-04-16|2536.25
#2021-04-19|2518.70
#2021-04-20|2467.09
#2021-04-21|2487.01
#2021-04-22|2488.12
#2021-04-23|2512.05
#2021-04-26|2528.86
#2021-04-27|2546.90
#2021-04-28|2538.92
#2021-04-29|2543.81
#2021-04-30|2535.24
#2021-05-03|2536.24
#2021-05-04|2498.70
#2021-05-05|2488.27
#2021-05-06|2465.44
#2021-05-07|2497.66
#2021-05-10|2481.61
#2021-05-11|2442.79
#2021-05-12|2374.27
#2021-05-13|2387.15
#2021-05-14|2450.63
#2021-05-17|2436.77
#2021-05-18|2450.73
#2021-05-19|2430.21
#2021-05-20|2446.96
#2021-05-21|2442.54
#2021-05-24|2477.50
#2021-05-25|2485.26
#2021-05-26|2515.34
#2021-05-27|2532.95
#2021-05-28|2530.93
#2021-05-31|2531.93
#2021-06-01|2540.45
#2021-06-02|2542.28
#2021-06-03|2502.90
#2021-06-04|2513.39
#2021-06-07|2518.47
#2021-06-08|2541.62
#2021-06-09|2530.89
#2021-06-10|2521.03
#2021-06-11|2533.40
#2021-06-14|2515.16
#2021-06-15|2495.93
#2021-06-16|2494.55
#2021-06-17|2474.19
#2021-06-18|2440.34
#2021-06-21|2471.72
#2021-06-22|2481.04
#2021-06-23|2478.07
#2021-06-24|2481.15
#2021-06-25|2484.63
#2021-06-28|2435.90
#2021-06-29|2422.76
#2021-06-30|2433.19
#2021-07-01|2451.57
#2021-07-02|2465.36
#2021-07-05|2474.53
#2021-07-06|2456.42
#2021-07-07|2432.26
#2021-07-08|2405.96
#2021-07-09|2438.64
#2021-07-12|2439.44
#2021-07-13|2415.28
#2021-07-14|2399.66
#2021-07-15|2380.17
#2021-07-16|2349.34
#2021-07-19|2289.22
#2021-07-20|2336.17
#2021-07-21|2397.93
#2021-07-22|2412.52
#2021-07-23|2422.22
#2021-07-26|2448.97
#2021-07-27|2451.50
#2021-07-28|2436.88
#2021-07-29|2444.56
#2021-07-30|2409.97
#2021-08-02|2402.39
#2021-08-03|2375.86
#2021-08-04|2353.29
#2021-08-05|2402.02
#2021-08-06|2393.96
#2021-08-09|2375.23
#2021-08-10|2392.39
#2021-08-11|2405.20
#2021-08-12|2395.22
#2021-08-13|2394.95
#2021-08-16|2378.27
#2021-08-17|2344.64
#2021-08-18|2340.59
#2021-08-19|2308.79
#2021-08-20|2317.36
#2021-08-23|2357.85
#2021-08-24|2411.15
#2021-08-25|2438.45
#2021-08-26|2419.66
#2021-08-27|2440.87
#2021-08-30|2424.23
#2021-08-31|2433.20
#2021-09-01|2441.16
#2021-09-02|2448.53
#2021-09-03|2435.24
#2021-09-06|2436.60
#2021-09-07|2442.89
#2021-09-08|2437.86
#2021-09-09|2451.69
#2021-09-10|2440.58
#2021-09-13|2449.98
#2021-09-14|2439.30
#2021-09-15|2417.05
#2021-09-16|2428.11
#2021-09-17|2427.85
#2021-09-20|2404.81
#2021-09-21|2411.98
#2021-09-22|2444.65
#2021-09-23|2485.85
#2021-09-24|2499.18
#2021-09-27|2511.96
#2021-09-28|2467.96
#2021-09-29|2453.88
#2021-09-30|2429.99
#2021-10-01|2493.77
#2021-10-04|2479.24
#2021-10-05|2472.15
#2021-10-06|2455.15
#2021-10-07|2464.82
#2021-10-08|2453.98
#2021-10-11|2445.57
#2021-10-12|2453.76
#2021-10-13|2440.54
#2021-10-14|2459.51
#2021-10-15|2463.95
#2021-10-18|2463.15
#2021-10-19|2452.84
#2021-10-20|2437.52
#2021-10-21|2448.30
#2021-10-22|2432.23
#2021-10-25|2429.81
#2021-10-26|2440.16
#2021-10-27|2436.89
#2021-10-28|2441.57
#2021-10-29|2419.18
#2021-11-01|2472.61
#2021-11-02|2451.42
#2021-11-03|2465.92
#2021-11-04|2464.43
#2021-11-05|2539.46
#2021-11-08|2532.98
#2021-11-09|2515.37
#2021-11-10|2479.81
#2021-11-11|2454.84
#2021-11-12|2453.96
#2021-11-15|2457.94
#2021-11-16|2446.20
#2021-11-17|2429.17
#2021-11-18|2418.53
#2021-11-19|2389.14
#2021-11-22|2374.04
#2021-11-23|2371.76
#2021-11-24|2369.43
#2021-11-25|2369.13
#2021-11-26|2261.30
#2021-11-29|2258.51
#2021-11-30|2214.78
#2021-12-01|2176.35
#2021-12-02|2235.10
#2021-12-03|2214.85
#2021-12-06|2287.90
#2021-12-07|2323.04
#2021-12-08|2355.65
#2021-12-09|2336.16
#2021-12-10|2331.69
#2021-12-13|2279.48
#2021-12-14|2261.64
#2021-12-15|2257.87
#2021-12-16|2249.73
#2021-12-17|2251.37
#2021-12-20|2237.10
#2021-12-21|2320.17
#2021-12-22|2347.59
#2021-12-23|2370.96
#2021-12-24|2373.31
#2021-12-27|2379.51
#2021-12-28|2378.34
#2021-12-29|2377.24
#2021-12-30|2378.91
#2021-12-31|2379.69
#2022-01-03|2392.32
#2022-01-04|2403.00
#2022-01-05|2358.35
#2022-01-06|2354.90
#2022-01-07|2355.43
#2022-01-10|2328.19
#2022-01-11|2349.43
#2022-01-12|2341.18
#2022-01-13|2340.53
#2022-01-14|2320.38
#2022-01-17|2323.73
#2022-01-18|2281.79
#2022-01-19|2259.31
#2022-01-20|2259.33
#2022-01-21|2231.33
#2022-01-24|2220.05
#2022-01-25|2205.11
#2022-01-26|2209.64
#2022-01-27|2166.69
#2022-01-28|2208.52
#2022-01-31|2261.65
#2022-02-01|2290.88
#2022-02-02|2283.47
#2022-02-03|2257.62
#2022-02-04|2269.93
#2022-02-07|2302.74
#2022-02-08|2349.31
#2022-02-09|2397.89
#2022-02-10|2395.29
#2022-02-11|2351.40
#2022-02-14|2336.76
#2022-02-15|2392.81
#2022-02-16|2414.19
#2022-02-17|2369.29
#2022-02-18|2340.81
#2022-02-21|2332.89
#2022-02-22|2300.30
#2022-02-23|2250.16
#2022-02-24|2230.16
#2022-02-25|2275.14
#2022-02-28|2248.15
#2022-03-01|2179.41
#2022-03-02|2209.47
#2022-03-03|2157.97
#2022-03-04|2093.12
#2022-03-07|1953.10
#2022-03-08|1978.06
#2022-03-09|2058.99
#2022-03-10|2075.64
#2022-03-11|2056.77
#2022-03-14|2031.67
#2022-03-15|2083.04
#2022-03-16|2177.05
#2022-03-17|2183.82
#2022-03-18|2210.02
#2022-03-21|2174.77
#2022-03-22|2196.06
#2022-03-23|2168.55
#2022-03-24|2202.88
#2022-03-25|2198.18
#2022-03-28|2203.45
#2022-03-29|2269.97
#2022-03-30|2255.37
#2022-03-31|2247.46
#2022-04-01|2244.52
#2022-04-04|2247.69
#2022-04-05|2219.83
#2022-04-06|2168.28
#2022-04-07|2153.40
#2022-04-08|2129.88
#2022-04-11|2124.58
#2022-04-12|2127.33
#2022-04-13|2183.89
#2022-04-14|2197.31
#2022-04-15|2196.39
#2022-04-18|2183.34
#2022-04-19|2217.42
#2022-04-20|2223.02
#2022-04-21|2202.86
#2022-04-22|2157.03
#2022-04-25|2167.66
#2022-04-26|2109.13
#2022-04-27|2112.88
#2022-04-28|2145.85
#2022-04-29|2107.93
#2022-05-02|2105.21
#2022-05-03|2082.07
#2022-05-04|2117.24
#2022-05-05|2058.88
#2022-05-06|2028.12
#2022-05-09|1921.78
#2022-05-10|1923.21
#2022-05-11|1906.98
#2022-05-12|1888.07
#2022-05-13|1952.29
#2022-05-16|1926.21
#2022-05-17|1962.55
#2022-05-18|1900.14
#2022-05-19|1908.82
#2022-05-20|1918.92
#2022-05-23|1933.93
#2022-05-24|1892.11
#2022-05-25|1926.57
#2022-05-26|1989.89
#2022-05-27|2034.79
#2022-05-30|2043.01
#2022-05-31|2029.66
#2022-06-01|1997.84
#2022-06-02|2036.41
#2022-06-03|2017.00
#2022-06-06|2030.99
#2022-06-07|2032.05
#2022-06-08|2015.28
#2022-06-09|1971.82
#2022-06-10|1895.71
#2022-06-13|1807.79
#2022-06-14|1793.17
#2022-06-15|1817.69
#2022-06-16|1745.05
#2022-06-17|1765.87
#2022-06-20|1776.31
#2022-06-21|1787.30
#2022-06-22|1777.67
#2022-06-23|1774.35
#2022-06-24|1840.14
#2022-06-27|1836.61
#2022-06-28|1811.23
#2022-06-29|1792.79
#2022-06-30|1772.60
#2022-07-01|1797.80
#2022-07-04|1800.30
#2022-07-05|1806.90
#2022-07-06|1787.88
#2022-07-07|1811.78
#2022-07-08|1804.91
#2022-07-11|1772.31
#2022-07-12|1782.23
#2022-07-13|1785.43
#2022-07-14|1768.30
#2022-07-15|1801.63
#2022-07-18|1820.86
#2022-07-19|1868.14
#2022-07-20|1890.30
#2022-07-21|1876.46
#2022-07-22|1869.76
#2022-07-25|1861.84
#2022-07-26|1844.12
#2022-07-27|1898.51
#2022-07-28|1922.97
#2022-07-29|1934.35
#2022-08-01|1944.53
#2022-08-02|1940.97
#2022-08-03|1964.00
#2022-08-04|1969.95
#2022-08-05|1956.75
#2022-08-08|1966.81
#2022-08-09|1953.96
#2022-08-10|1996.80
#2022-08-11|2002.75
#2022-08-12|2033.59
#2022-08-15|2045.80
#2022-08-16|2056.84
#2022-08-17|2030.26
#2022-08-18|2030.48
#2022-08-19|1984.02
#2022-08-22|1937.55
#2022-08-23|1943.55
#2022-08-24|1957.44
#2022-08-25|1980.61
#2022-08-26|1923.18
#2022-08-29|1908.81
#2022-08-30|1893.91
#2022-08-31|1895.11
#2022-09-01|1884.73
#2022-09-02|1881.04
#2022-09-05|1871.73
#2022-09-06|1865.56
#2022-09-07|1905.65
#2022-09-08|1926.67
#2022-09-09|1957.54
#2022-09-12|1983.17
#2022-09-13|1928.42
#2022-09-14|1954.25
#2022-09-15|1953.73
#2022-09-16|1920.61
#2022-09-19|1933.04
#2022-09-20|1923.22
#2022-09-21|1866.98
#2022-09-22|1807.16
#2022-09-23|1769.61
#2022-09-26|1760.78
#2022-09-27|1763.06
#2022-09-28|1791.54
#2022-09-29|1764.06
#2022-09-30|1734.91
#2022-10-03|1751.69
#2022-10-04|1826.24
#2022-10-05|1825.86
#2022-10-06|1808.84
#2022-10-07|1781.19
#2022-10-10|1764.83
#2022-10-11|1751.44
#2022-10-12|1768.97
#2022-10-13|1799.58
#2022-10-14|1782.97
#2022-10-17|1823.62
#2022-10-18|1849.20
#2022-10-19|1836.44
#2022-10-20|1832.13
#2022-10-21|1854.86
#2022-10-24|1846.48
#2022-10-25|1879.32
#2022-10-26|1882.79
#2022-10-27|1894.66
#2022-10-28|1926.72
#2022-10-31|1923.45
#2022-11-01|1934.07
#2022-11-02|1886.79
#2022-11-03|1877.38
#2022-11-04|1916.88
#2022-11-07|1920.28
#2022-11-08|1941.49
#2022-11-09|1918.33
#2022-11-10|1994.21
#2022-11-11|2027.18
#2022-11-14|2011.34
#2022-11-15|2025.82
#2022-11-16|2013.16
#2022-11-17|1998.39
#2022-11-18|2005.70
#2022-11-21|1990.47
#2022-11-22|2003.80
#2022-11-23|2018.64
#2022-11-24|2025.54
#2022-11-25|2033.09
#2022-11-28|2015.54
#2022-11-29|2027.76
#2022-11-30|2065.93
#2022-12-01|2081.54
#2022-12-02|2080.55
#2022-12-05|2067.32
#2022-12-06|2043.67
#2022-12-07|2018.33
#2022-12-08|2046.42
#2022-12-09|2042.91
#2022-12-12|2062.60
#2022-12-13|2063.33
#2022-12-14|2053.52
#2022-12-15|2012.40
#2022-12-16|1987.10
#2022-12-19|1959.18
#2022-12-20|1965.24
#2022-12-21|1975.18
#2022-12-22|1954.80
#2022-12-23|1960.92
#2022-12-26|1961.46
#2022-12-27|1961.20
#2022-12-28|1937.90
#2022-12-29|1960.87
#2022-12-30|1957.17
#2023-01-02|1958.61
#2023-01-03|1963.60
#2023-01-04|2007.00
#2023-01-05|2002.22
#2023-01-06|2043.05
#2023-01-09|2060.34
#2023-01-10|2077.63
#2023-01-11|2093.94
#2023-01-12|2116.56
#2023-01-13|2142.76
#2023-01-16|2143.09
#2023-01-17|2152.28
#2023-01-18|2131.88
#2023-01-19|2122.45
#2023-01-20|2158.60
#2023-01-23|2180.09
#2023-01-24|2186.41
#2023-01-25|2199.61
#2023-01-26|2214.85
#2023-01-27|2221.50
#2023-01-30|2196.85
#2023-01-31|2210.08
#2023-02-01|2229.26
#2023-02-02|2248.95
#2023-02-03|2229.35
#2023-02-06|2222.78
#2023-02-07|2236.47
#2023-02-08|2218.22
#2023-02-09|2213.39
#2023-02-10|2177.17
#2023-02-13|2208.58
#2023-02-14|2228.74
#2023-02-15|2246.79
#2023-02-16|2230.72
#2023-02-17|2220.32
#2023-02-20|2220.58
#2023-02-21|2190.23
#2023-02-22|2183.59
#2023-02-23|2176.11
#2023-02-24|2147.27
#2023-02-27|2165.41
#2023-02-28|2168.57
#2023-03-01|2171.38
#2023-03-02|2187.65
#2023-03-03|2212.87
#2023-03-06|2222.78
#2023-03-07|2202.37
#2023-03-08|2197.00
#2023-03-09|2155.44
#2023-03-10|2131.75
#2023-03-13|2105.91
#2023-03-14|2115.91
#2023-03-15|2081.65
#2023-03-16|2112.78
#2023-03-17|2095.89
#2023-03-20|2112.62
#2023-03-21|2144.24
#2023-03-22|2123.16
#2023-03-23|2121.00
#2023-03-24|2103.63
#2023-03-27|2115.58
#2023-03-28|2126.47
#2023-03-29|2153.39
#2023-03-30|2176.36
#2023-03-31|2207.37
#2023-04-03|2211.87
#2023-04-04|2204.88
#2023-04-05|2189.23
#2023-04-06|2184.75
#2023-04-07|2186.80
#2023-04-10|2191.00
#2023-04-11|2209.81
#2023-04-12|2189.89
#2023-04-13|2220.28
#2023-04-14|2219.02
#2023-04-17|2234.34
#2023-04-18|2256.09
#2023-04-19|2259.70
#2023-04-20|2252.88
#2023-04-21|2256.79
#2023-04-24|2261.27
#2023-04-25|2236.13
#2023-04-26|2234.51
#2023-04-27|2253.92
#2023-04-28|2284.37
#2023-05-01|2296.01
#2023-05-02|2298.90
#2023-05-03|2264.72
#2023-05-04|2246.46
#2023-05-05|2270.55
#2023-05-08|2284.50
#2023-05-09|2287.16
#2023-05-10|2272.15
#2023-05-11|2260.85
#2023-05-12|2252.44
#2023-05-15|2268.19
#2023-05-16|2260.35
#2023-05-17|2285.92
#2023-05-18|2306.40
#2023-05-19|2295.11
#2023-05-22|2281.03
#2023-05-23|2243.28
#2023-05-24|2218.14
#2023-05-25|2217.16
#2023-05-26|2225.72
#2023-05-29|2224.71
#2023-05-30|2211.12
#2023-05-31|2203.82
#2023-06-01|2228.57
#2023-06-02|2274.93
#2023-06-05|2274.01
#2023-06-06|2280.47
#2023-06-07|2270.89
#2023-06-08|2279.54
#2023-06-09|2280.78
#2023-06-12|2305.64
#2023-06-13|2326.92
#2023-06-14|2332.54
#2023-06-15|2344.69
#2023-06-16|2345.20
#2023-06-19|2339.78
#2023-06-20|2331.23
#2023-06-21|2336.83
#2023-06-22|2327.05
#2023-06-23|2289.86
#2023-06-26|2284.49
#2023-06-27|2327.40
#2023-06-28|2339.63
#2023-06-29|2344.59
#2023-06-30|2370.17
#2023-07-03|2377.00
#2023-07-04|2378.42
#2023-07-05|2363.03
#2023-07-06|2325.23
#2023-07-07|2341.42
#2023-07-10|2379.53
#2023-07-11|2399.26
#2023-07-12|2412.48
#2023-07-13|2428.34
#2023-07-14|2419.51
#2023-07-17|2426.39
#2023-07-18|2438.92
#2023-07-19|2435.53
#2023-07-20|2424.50
#2023-07-21|2431.39
#2023-07-24|2420.04
#2023-07-25|2413.02
#2023-07-26|2420.00
#2023-07-27|2414.55
#2023-07-28|2428.72
#2023-07-31|2433.99
#2023-08-01|2407.91
#2023-08-02|2374.01
#2023-08-03|2353.41
#2023-08-04|2366.87
#2023-08-07|2397.48
#2023-08-08|2387.83
#2023-08-09|2372.35
#2023-08-10|2384.29
#2023-08-11|2369.58
#2023-08-14|2366.44
#2023-08-15|2347.40
#2023-08-16|2325.86
#2023-08-17|2287.16
#2023-08-18|2273.30
#2023-08-21|2266.78
#2023-08-22|2276.23
#2023-08-23|2288.39
#2023-08-24|2266.18
#2023-08-25|2266.42
#2023-08-28|2280.39
#2023-08-29|2308.72
#2023-08-30|2313.62
#2023-08-31|2305.75
#2023-09-01|2311.29
#2023-09-04|2312.94
#2023-09-05|2295.19
#2023-09-06|2280.15
#2023-09-07|2272.80
#2023-09-08|2282.93
#2023-09-11|2289.71
#2023-09-12|2293.21
#2023-09-13|2278.19
#2023-09-14|2302.34
#2023-09-15|2282.05
#2023-09-18|2271.88
#2023-09-19|2257.53
#2023-09-20|2250.37
#2023-09-21|2201.31
#2023-09-22|2198.56
#2023-09-25|2180.39
#2023-09-26|2164.82
#2023-09-27|2160.60
#2023-09-28|2175.96
#2023-09-29|2169.55
#2023-10-02|2151.17
#2023-10-03|2103.53
#2023-10-04|2117.00
#2023-10-05|2117.57
#2023-10-06|2120.55
#2023-10-09|2109.17
#2023-10-10|2139.79
#2023-10-11|2135.57
#2023-10-12|2105.09
#2023-10-13|2076.13
#2023-10-16|2095.00
#2023-10-17|2108.07
#2023-10-18|2079.93
#2023-10-19|2066.99
#2023-10-20|2047.11
#2023-10-23|2055.32
#2023-10-24|2074.10
#2023-10-25|2058.68
#2023-10-26|2036.22
#2023-10-27|2037.14
#2023-10-30|2061.84
#2023-10-31|2066.16
#2023-11-01|2071.04
#2023-11-02|2121.07
#2023-11-03|2174.22
#2023-11-06|2184.90
#2023-11-07|2186.28
#2023-11-08|2186.23
#2023-11-09|2172.49
#2023-11-10|2185.78
#2023-11-13|2194.67
#2023-11-14|2248.08
#2023-11-15|2258.24
#2023-11-16|2261.17
#2023-11-17|2274.95
#2023-11-20|2287.92
#2023-11-21|2279.24
#2023-11-22|2288.14
#2023-11-23|2287.03
#2023-11-24|2282.09
#2023-11-27|2274.24
#2023-11-28|2270.74
#2023-11-29|2260.60
#2023-11-30|2265.46
#2023-12-01|2305.17
#2023-12-04|2302.66
#2023-12-05|2283.97
#2023-12-06|2306.98
#2023-12-07|2328.52
#2023-12-08|2338.03
#2023-12-11|2362.33
#2023-12-12|2375.74
#2023-12-13|2394.07
#2023-12-14|2415.15
#2023-12-15|2406.56
#2023-12-18|2409.96
#2023-12-19|2432.98
#2023-12-20|2403.24
#2023-12-21|2429.35
#2023-12-22|2432.31
#2023-12-25|2433.47
#2023-12-26|2435.49
#2023-12-27|2438.55
#2023-12-28|2446.24
#2023-12-29|2440.68
#2024-01-01|2440.72
#2024-01-02|2412.79
#2024-01-03|2371.75
#2024-01-04|2373.53
#2024-01-05|2382.32
#2024-01-08|2410.53
#2024-01-09|2403.94
#2024-01-10|2412.29
#2024-01-11|2410.90
#2024-01-12|2390.26
#2024-01-15|2389.24
#2024-01-16|2382.04
#2024-01-17|2372.11
#2024-01-18|2411.29
#2024-01-19|2430.84
#2024-01-22|2426.85
#2024-01-23|2428.16
#2024-01-24|2433.82
#2024-01-25|2445.32
#2024-01-26|2440.94
#2024-01-29|2464.32
#2024-01-30|2461.56
#2024-01-31|2444.74
#2024-02-01|2472.03
#2024-02-02|2469.83
#2024-02-05|2437.83
#2024-02-06|2455.72
#2024-02-07|2473.82
#2024-02-08|2498.85
#2024-02-09|2487.64
#2024-02-12|2496.75
#2024-02-13|2459.51
#2024-02-14|2468.89
#2024-02-15|2493.07
#2024-02-16|2486.88
#2024-02-19|2489.96
#2024-02-20|2482.76
#2024-02-21|2486.52
#2024-02-22|2523.09
#2024-02-23|2509.61
#2024-02-26|2498.18
#2024-02-27|2502.73
#2024-02-28|2501.14
#2024-02-29|2513.74
#2024-03-01|2509.68
#2024-03-04|2494.94
#2024-03-05|2490.50
#2024-03-06|2502.78
#2024-03-07|2509.30
#2024-03-08|2510.76
#2024-03-11|2509.51
#2024-03-12|2521.78
#2024-03-13|2510.77
#2024-03-14|2496.91
#2024-03-15|2473.82
#2024-03-18|2484.20
#2024-03-19|2498.23
#2024-03-20|2528.59
#2024-03-21|2540.18
#2024-03-22|2528.61
#2024-03-25|2521.20
#2024-03-26|2532.94
#2024-03-27|2546.52
#2024-03-28|2540.53
#2024-03-29|2542.52
#2024-04-01|2532.57
#2024-04-02|2499.58
#2024-04-03|2502.21
#2024-04-04|2473.21
#2024-04-05|2480.34
#2024-04-08|2492.02
#2024-04-09|2495.46
#2024-04-10|2477.28
#2024-04-11|2480.87
#2024-04-12|2435.93
#2024-04-15|2416.78
#2024-04-16|2400.89
#2024-04-17|2397.51
#2024-04-18|2404.40
#2024-04-19|2392.75
#2024-04-22|2420.56
#2024-04-23|2449.52
#2024-04-24|2450.47
#2024-04-25|2447.79
#2024-04-26|2451.98
#2024-04-29|2461.49
#2024-04-30|2427.96
#2024-05-01|2385.82
#2024-05-02|2403.21
#2024-05-03|2410.90
#2024-05-06|2428.40
#2024-05-07|2415.34
#2024-05-08|2415.24
#2024-05-09|2426.41
#2024-05-10|2441.80
#2024-05-13|2438.38
#2024-05-14|2438.91
#2024-05-15|2447.40
#2024-05-16|2449.61
#2024-05-17|2448.55
#2024-05-20|2454.75
#2024-05-21|2443.32
#2024-05-22|2434.13
#2024-05-23|2391.25
#2024-05-24|2405.03
#2024-05-27|2408.83
#2024-05-28|2386.50
#2024-05-29|2344.58
#2024-05-30|2360.03
#2024-05-31|2390.67
#2024-06-03|2407.50
#2024-06-04|2420.73
#2024-06-05|2427.43
#2024-06-06|2427.11
#2024-06-07|2412.17
#2024-06-10|2408.30
#2024-06-11|2396.43
#2024-06-12|2423.48
#2024-06-13|2413.40
#2024-06-14|2390.34
#2024-06-17|2422.17
#2024-06-18|2425.95
#2024-06-19|2428.33
#2024-06-20|2420.36
#2024-06-21|2428.55
#2024-06-24|2430.67
#2024-06-25|2435.43
#2024-06-26|2425.91
#2024-06-27|2425.14
#2024-06-28|2418.85
#2024-07-01|2388.11
#2024-07-02|2385.25
#2024-07-03|2397.40
#2024-07-04|2400.59
#2024-07-05|2398.93
#2024-07-08|2389.21
#2024-07-09|2372.49
#2024-07-10|2389.04
#2024-07-11|2400.98
#2024-07-12|2424.37
#2024-07-15|2421.72
#2024-07-16|2460.91
#2024-07-17|2436.52
#2024-07-18|2400.31
#2024-07-19|2404.63
#2024-07-22|2392.66
#2024-07-23|2385.23
#2024-07-24|2340.37
#2024-07-25|2316.50
#2024-07-26|2331.38
#2024-07-29|2359.08
#2024-07-30|2368.94
#2024-07-31|2373.50
#2024-08-01|2325.63
#2024-08-02|2271.53
#2024-08-05|2219.88
#2024-08-06|2266.02
#2024-08-07|2234.10
#2024-08-08|2265.74
#2024-08-09|2274.81
#2024-08-12|2269.12
#2024-08-13|2320.26
#2024-08-14|2327.21
#2024-08-15|2366.49
#2024-08-16|2370.13
#2024-08-19|2397.10
#2024-08-20|2393.09
#2024-08-21|2414.71
#2024-08-22|2411.36
#2024-08-23|2443.18
#2024-08-26|2444.80
#2024-08-27|2468.77
#2024-08-28|2448.12
#2024-08-29|2449.32
#2024-08-30|2461.21
#2024-09-02|2458.09
#2024-09-03|2427.52
#2024-09-04|2427.90
#2024-09-05|2430.35
#2024-09-06|2418.62
#2024-09-09|2440.05
#2024-09-10|2440.35
#2024-09-11|2457.29
#2024-09-12|2482.86
#2024-09-13|2503.64
#2024-09-16|2514.50
#2024-09-17|2537.67
#2024-09-18|2527.62
#2024-09-19|2564.78
#2024-09-20|2562.93
#2024-09-23|2569.42
#2024-09-24|2585.75
#2024-09-25|2585.65
#2024-09-26|2634.19
#2024-09-27|2639.55
#2024-09-30|2621.27
#2024-10-01|2597.04
#2024-10-02|2590.36
#2024-10-03|2576.39
#2024-10-04|2609.73
#2024-10-07|2602.58
#2024-10-08|2609.17
#2024-10-09|2630.98
#2024-10-10|2620.96
#2024-10-11|2639.94
#2024-10-14|2641.59
#2024-10-15|2653.04
#2024-10-16|2665.59
#2024-10-17|2671.19
#2024-10-18|2682.03
#2024-10-21|2672.23
#2024-10-22|2672.52
#2024-10-23|2631.69
#2024-10-24|2645.74
#2024-10-25|2637.39
#2024-10-28|2666.93
#2024-10-29|2673.20
#2024-10-30|2660.06
#2024-10-31|2654.32
#2024-11-01|2677.59
#2024-11-04|2664.44
#2024-11-05|2693.45
#2024-11-06|2747.06
#2024-11-07|2760.71
#2024-11-08|2774.36
#2024-11-11|2806.92
#2024-11-12|2784.09
#2024-11-13|2782.36
#2024-11-14|2778.21
#2024-11-15|2756.10
#2024-11-18|2764.20
#2024-11-19|2763.21
#2024-11-20|2764.19
#2024-11-21|2788.99
#2024-11-22|2804.49
#2024-11-25|2832.17
#2024-11-26|2835.47
#2024-11-27|2835.68
#2024-11-28|2837.24
#2024-11-29|2848.25
#2024-12-02|2841.44
#2024-12-03|2847.43
#2024-12-04|2870.35
#2024-12-05|2889.73
#2024-12-06|2890.72
#2024-12-09|2854.23
#2024-12-10|2852.43
#2024-12-11|2866.79
#2024-12-12|2856.37
#2024-12-13|2830.56
#2024-12-16|2812.25
#2024-12-17|2803.15
#2024-12-18|2728.65
#2024-12-19|2730.65
#2024-12-20|2760.90
#2024-12-23|2752.17
#2024-12-24|2775.38
#2024-12-25|2774.27
#2024-12-26|2776.14
#2024-12-27|2762.12
#2024-12-30|2736.11
#2024-12-31|2734.47
#2025-01-01|2734.46
#2025-01-02|2726.93
#2025-01-03|2731.40
#2025-01-06|2729.17
#2025-01-07|2707.79
#2025-01-08|2702.10
#2025-01-09|2698.35
#2025-01-10|2676.84
#2025-01-13|2673.08
#2025-01-14|2688.51
#2025-01-15|2702.99
#2025-01-16|2709.58
#2025-01-17|2722.17
#2025-01-20|2729.51
#2025-01-21|2739.33
#2025-01-22|2721.65
#2025-01-23|2744.19
#2025-01-24|2740.95
#2025-01-27|2768.47
#2025-01-28|2791.79
#2025-01-29|2818.94
#2025-01-30|2846.96
#2025-01-31|2818.88
#2025-02-03|2800.65
#2025-02-04|2819.73
#2025-02-05|2823.97
#2025-02-06|2859.57
#2025-02-07|2866.05
#2025-02-10|2875.50
#2025-02-11|2846.97
#2025-02-12|2871.11
#2025-02-13|2891.60
#2025-02-14|2918.97
#2025-02-17|2920.47
#2025-02-18|2917.26
#2025-02-19|2897.32
#2025-02-20|2871.45
#2025-02-21|2812.13
#2025-02-24|2828.53
#2025-02-25|2824.01
#2025-02-26|2829.16
#2025-02-27|2812.75
#2025-02-28|2834.11
#2025-03-03|2815.06
#2025-03-04|2767.94
#2025-03-05|2798.16
#2025-03-06|2732.64
#2025-03-07|2730.50
#2025-03-10|2660.37
#2025-03-11|2608.56
#2025-03-12|2590.35
#2025-03-13|2541.96
#2025-03-14|2595.06
#2025-03-17|2633.80
#2025-03-18|2599.23
#2025-03-19|2641.56
#2025-03-20|2640.19
#2025-03-21|2624.66
#2025-03-24|2657.81
#2025-03-25|2659.42
#2025-03-26|2661.29
#2025-03-27|2648.95
#2025-03-28|2588.27
#2025-03-31|2571.89
#2025-04-01|2585.45
#2025-04-02|2605.47
#2025-04-03|2486.56
#2025-04-04|2379.53
#2025-04-07|2325.51
#2025-04-08|2325.94
#2025-04-09|2490.75
#2025-04-10|2458.26
#2025-04-11|2475.37
#2025-04-14|2490.88
#2025-04-15|2490.32
#2025-04-16|2463.38
#2025-04-17|2476.31
#2025-04-18|2478.38
#2025-04-21|2450.69
#2025-04-22|2500.70
#2025-04-23|2542.96
#2025-04-24|2555.68
#2025-04-25|2562.70
#2025-04-28|2577.83
#2025-04-29|2586.18
#2025-04-30|2586.31
#2025-05-01|2593.42
#2025-05-02|2650.51
#2025-05-05|2644.93
#2025-05-06|2646.72
#2025-05-07|2672.75
#2025-05-08|2680.31
#2025-05-09|2663.20
#2025-05-12|2734.19
#2025-05-13|2758.52
#2025-05-14|2755.72
#2025-05-15|2761.72
#2025-05-16|2782.26
#2025-05-19|2791.04
#2025-05-20|2765.34
#2025-05-21|2722.11
#2025-05-22|2720.79
#2025-05-23|2720.51
#2025-05-26|2728.37
#2025-05-27|2775.81
#2025-05-28|2762.55
#2025-05-29|2762.73
#2025-05-30|2765.86
#2025-06-02|2773.83
#2025-06-03|2780.92
#2025-06-04|2795.81
#2025-06-05|2789.19
#2025-06-06|2815.08
#2025-06-09|2814.96
#2025-06-10|2813.81
#2025-06-11|2814.66
#2025-06-12|2800.65
#2025-06-13|2740.48
#2025-06-16|2781.53
#2025-06-17|2748.93
#2025-06-18|2752.13
#2025-06-19|2739.59
#2025-06-20|2751.71
#2025-06-23|2762.08
#2025-06-24|2814.79
#2025-06-25|2798.12
#2025-06-26|2828.93
#2025-06-27|2864.33
#2025-06-30|2880.15
#2025-07-01|2913.03
#2025-07-02|2917.55
#2025-07-03|2928.65
#2025-07-04|2927.41
#2025-07-07|2920.46
#2025-07-08|2923.19
#2025-07-09|2927.11
#2025-07-10|2972.01
#2025-07-11|2954.97
#2025-07-14|2962.86
#2025-07-15|2925.53
#2025-07-16|2923.00
#2025-07-17|2944.36
#2025-07-18|2948.03
#2025-07-21|2936.70
#2025-07-22|2966.71
#2025-07-23|2978.94
#2025-07-24|2934.33
#2025-07-25|2947.66
#2025-07-28|2939.58
#2025-07-29|2909.46
#2025-07-30|2912.09
#2025-07-31|2871.02
#2025-08-01|2834.06
#2025-08-04|2869.28
#2025-08-05|2853.63
#2025-08-06|2876.75
#2025-08-07|2875.08
#2025-08-08|2854.17
#2025-08-11|2841.78
#2025-08-12|2897.48
#2025-08-13|2927.54
#2025-08-14|2923.22
#2025-08-15|2931.77
#2025-08-18|2943.59
#2025-08-19|2955.23
#2025-08-20|2943.93
#2025-08-21|2936.23
#2025-08-22|2993.35
#2025-08-25|2976.09
#2025-08-26|2977.68
#2025-08-27|2979.19
#2025-08-28|3002.30
#2025-08-29|2994.24
#2025-09-01|2992.58
#2025-09-02|2964.63
#2025-09-03|2962.85
#2025-09-04|2961.34
#2025-09-05|2952.41
#2025-09-08|2953.98
#2025-09-09|2942.24
#2025-09-10|2921.21
#2025-09-11|2942.94
#2025-09-12|2914.32
#2025-09-15|2907.85
#2025-09-16|2907.46
#2025-09-17|2912.36
#2025-09-18|2894.11
#2025-09-19|2899.04
#2025-09-22|2895.62
#2025-09-23|2897.76
#2025-09-24|2885.48
#2025-09-25|2871.36
#2025-09-26|2885.68
#2025-09-29|2890.43
#2025-09-30|2856.89
#2025-10-01|2843.81
#2025-10-02|2854.89
#2025-10-03|2855.95
#2025-10-06|2840.49
#2025-10-07|2802.25
#2025-10-08|2788.83
#2025-10-09|2792.56
#2025-10-10|2760.80
#2025-10-13|2785.72
#2025-10-14|2818.71
#2025-10-15|2815.62
#2025-10-16|2789.55
#2025-10-17|2801.80
#2025-10-20|2821.31
#2025-10-21|2849.29
#2025-10-22|2850.19
#2025-10-23|2824.50
#2025-10-24|2831.60
#2025-10-27|2849.41
#2025-10-28|2801.66
#2025-10-29|2769.72
#2025-10-30|2734.71
#2025-10-31|2720.25
#2025-11-03|2722.41
#2025-11-04|2697.19
#2025-11-05|2718.41
#2025-11-06|2695.34
#2025-11-07|2729.39
#2025-11-10|2744.95
#2025-11-11|2763.19
#2025-11-12|2786.07
#2025-11-13|2757.57
#2025-11-14|2736.15
#2025-11-17|2671.37
#2025-11-18|2666.57
#2025-11-19|2661.85
#2025-11-20|2640.13
#2025-11-21|2707.58
#2025-11-24|2707.78
#2025-11-25|2768.31
#2025-11-26|2790.88
#2025-11-27|2794.26
#2025-11-28|2799.15
#2025-12-01|2782.35
#2025-12-02|2790.64
#2025-12-03|2810.52
#2025-12-04|2797.27
#2025-12-05|2807.22
#2025-12-08|2793.10
#2025-12-09|2787.13
#2025-12-10|2814.09
#2025-12-11|2848.39
#2025-12-12|2871.75
#2025-12-15|2906.64
#2025-12-16|2896.09
#2025-12-17|2900.08
#2025-12-18|2918.11
#2025-12-19|2931.85
#2025-12-22|2946.19
#2025-12-23|2925.24
#2025-12-24|2934.21
#2025-12-25|2935.82
#2025-12-26|2928.82
#2025-12-29|2910.19
#2025-12-30|2906.87
#2025-12-31|2886.37
#2026-01-01|2886.39
#2026-01-02|2910.18
#2026-01-05|2918.05
#2026-01-06|2956.51
#2026-01-07|2948.84
#2026-01-08|2973.48
#2026-01-09|2980.38
#2026-01-12|2964.75
#2026-01-13|2947.92
#2026-01-14|2922.18
#2026-01-15|2928.45
#2026-01-16|2902.69
#2026-01-19|2901.46
#2026-01-20|2859.84
#2026-01-21|2892.63
#2026-01-22|2904.93
#2026-01-23|2899.42
#2026-01-26|2904.47
#2026-01-27|2892.59
#2026-01-28|2878.61
#2026-01-29|2904.81
#2026-01-30|2870.65
#2026-02-02|2907.22
#2026-02-03|2874.95
#2026-02-04|2905.03
#2026-02-05|2873.54
#2026-02-06|2932.80
#2026-02-09|2928.32
#2026-02-10|2940.98
#2026-02-11|2914.62
#2026-02-12|2888.48
#2026-02-13|2857.38
#2026-02-16|2859.22
#2026-02-17|2888.06
#2026-02-18|2910.60
#2026-02-19|2867.31
#2026-02-20|2880.18
#2026-02-23|2832.02
#2026-02-24|2857.87
#2026-02-25|2885.40
#2026-02-26|2924.95
#2026-02-27|2896.13
#2026-03-02|2825.51
#2026-03-03|2803.04
#2026-03-04|2809.10
#2026-03-05|2811.63
#2026-03-06|2780.30
#2026-03-09|2779.50
#2026-03-10|2772.76
#2026-03-11|2764.18
#2026-03-12|2704.66
#2026-03-13|2697.91
#2026-03-16|2725.12
#2026-03-17|2758.32
#2026-03-18|2717.02
#2026-03-19|2699.67
#2026-03-20|2668.17
#2026-03-23|2702.27
#2026-03-24|2694.60
#2026-03-25|2712.34
#2026-03-26|2680.67
#2026-03-27|2616.64
#2026-03-30|2610.00
#2026-03-31|2664.20
#2026-04-01|2700.27
#2026-04-02|2690.33
#2026-04-03|2691.29
#2026-04-06|2721.41
#2026-04-07|2690.19
#2026-04-08|2797.62
#2026-04-09|2778.99
#2026-04-10|2766.82
#2026-04-13|2772.33
#2026-04-14|2815.92
#2026-04-15|2831.86
#2026-04-16|2816.49
#2026-04-17|2890.46
#2026-04-20|2872.99
#2026-04-21|2836.60
#2026-04-22|2791.63
#2026-04-23|2773.30
#2026-04-24|2777.82
#2026-04-27|2743.80
#2026-04-28|2718.71
#2026-04-29|2720.68
#2026-04-30|2745.08
#2026-05-01|2738.20
#2026-05-04|2698.27
#2026-05-05|2716.32
#2026-05-06|2766.32
#2026-05-07|2768.76
#2026-05-08|2736.04
#2026-05-11|2692.88
#2026-05-12|2687.01
#2026-05-13|2678.97
#2026-05-14|2682.17
#2026-05-15|2668.03
#2026-05-18|2683.58
#2026-05-19|2662.98
#2026-05-20|2710.59
#2026-05-21|2717.18
#2026-05-22|2715.87
#2026-05-25|2724.11
#2026-05-26|2736.00