Table Data - Nasdaq Global Travel and Leisure Total Return Index
| Title | Nasdaq Global Travel and Leisure Total Return Index |
|---|---|
| Series ID | NASDAQNQG4050T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:52 PM CDT |
| Notes | For more information about this series, see: NQG4050T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 417.04 |
| 2001-04-02 | 412.70 |
| 2001-04-03 | 407.96 |
| 2001-04-04 | 410.90 |
| 2001-04-05 | 417.95 |
| 2001-04-06 | 414.31 |
| 2001-04-09 | 415.84 |
| 2001-04-10 | 421.07 |
| 2001-04-11 | 420.58 |
| 2001-04-12 | 423.59 |
| 2001-04-13 | . |
| 2001-04-16 | 421.77 |
| 2001-04-17 | 422.78 |
| 2001-04-18 | 434.77 |
| 2001-04-19 | 440.20 |
| 2001-04-20 | 437.93 |
| 2001-04-23 | 439.18 |
| 2001-04-24 | 438.04 |
| 2001-04-25 | 439.11 |
| 2001-04-26 | 441.27 |
| 2001-04-27 | 442.64 |
| 2001-04-30 | 446.62 |
| 2001-05-01 | 452.50 |
| 2001-05-02 | 454.44 |
| 2001-05-03 | 450.57 |
| 2001-05-04 | 451.48 |
| 2001-05-07 | 451.26 |
| 2001-05-08 | 447.98 |
| 2001-05-09 | 447.03 |
| 2001-05-10 | 445.52 |
| 2001-05-11 | 445.43 |
| 2001-05-14 | 443.74 |
| 2001-05-15 | 445.47 |
| 2001-05-16 | 448.83 |
| 2001-05-17 | 455.75 |
| 2001-05-18 | 457.52 |
| 2001-05-21 | 462.29 |
| 2001-05-22 | 465.44 |
| 2001-05-23 | 464.40 |
| 2001-05-24 | 465.11 |
| 2001-05-25 | 463.25 |
| 2001-05-28 | . |
| 2001-05-29 | 464.88 |
| 2001-05-30 | 461.38 |
| 2001-05-31 | 460.93 |
| 2001-06-01 | 458.19 |
| 2001-06-04 | 458.23 |
| 2001-06-05 | 458.49 |
| 2001-06-06 | 455.47 |
| 2001-06-07 | 455.54 |
| 2001-06-08 | 453.47 |
| 2001-06-11 | 450.12 |
| 2001-06-12 | 447.63 |
| 2001-06-13 | 448.35 |
| 2001-06-14 | 446.38 |
| 2001-06-15 | 444.04 |
| 2001-06-18 | 445.45 |
| 2001-06-19 | 443.85 |
| 2001-06-20 | 443.34 |
| 2001-06-21 | 449.92 |
| 2001-06-22 | 448.77 |
| 2001-06-25 | 446.18 |
| 2001-06-26 | 445.80 |
| 2001-06-27 | 446.91 |
| 2001-06-28 | 450.24 |
| 2001-06-29 | 455.51 |
| 2001-07-02 | 456.90 |
| 2001-07-03 | 455.81 |
| 2001-07-04 | . |
| 2001-07-05 | 453.55 |
| 2001-07-06 | 444.79 |
| 2001-07-09 | 445.41 |
| 2001-07-10 | 445.27 |
| 2001-07-11 | 445.48 |
| 2001-07-12 | 451.57 |
| 2001-07-13 | 452.83 |
| 2001-07-16 | 452.82 |
| 2001-07-17 | 454.22 |
| 2001-07-18 | 453.17 |
| 2001-07-19 | 455.08 |
| 2001-07-20 | 454.74 |
| 2001-07-23 | 450.15 |
| 2001-07-24 | 448.59 |
| 2001-07-25 | 452.93 |
| 2001-07-26 | 451.99 |
| 2001-07-27 | 450.73 |
| 2001-07-30 | 452.39 |
| 2001-07-31 | 453.96 |
| 2001-08-01 | 455.43 |
| 2001-08-02 | 456.80 |
| 2001-08-03 | 455.20 |
| 2001-08-06 | 453.22 |
| 2001-08-07 | 452.01 |
| 2001-08-08 | 449.32 |
| 2001-08-09 | 447.20 |
| 2001-08-10 | 449.24 |
| 2001-08-13 | 449.33 |
| 2001-08-14 | 452.00 |
| 2001-08-15 | 453.53 |
| 2001-08-16 | 456.68 |
| 2001-08-17 | 455.29 |
| 2001-08-20 | 455.81 |
| 2001-08-21 | 456.31 |
| 2001-08-22 | 458.46 |
| 2001-08-23 | 461.83 |
| 2001-08-24 | 464.22 |
| 2001-08-27 | 463.61 |
| 2001-08-28 | 458.18 |
| 2001-08-29 | 454.98 |
| 2001-08-30 | 450.13 |
| 2001-08-31 | 450.12 |
| 2001-09-03 | . |
| 2001-09-04 | 450.26 |
| 2001-09-05 | 446.63 |
| 2001-09-06 | 439.40 |
| 2001-09-07 | 433.67 |
| 2001-09-10 | 427.93 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 368.88 |
| 2001-09-18 | 367.71 |
| 2001-09-19 | 363.48 |
| 2001-09-20 | 352.22 |
| 2001-09-21 | 347.53 |
| 2001-09-24 | 355.58 |
| 2001-09-25 | 361.05 |
| 2001-09-26 | 361.05 |
| 2001-09-27 | 360.96 |
| 2001-09-28 | 371.50 |
| 2001-10-01 | 369.43 |
| 2001-10-02 | 371.51 |
| 2001-10-03 | 379.04 |
| 2001-10-04 | 382.84 |
| 2001-10-05 | 385.64 |
| 2001-10-08 | 379.34 |
| 2001-10-09 | 375.91 |
| 2001-10-10 | 384.29 |
| 2001-10-11 | 392.01 |
| 2001-10-12 | 388.78 |
| 2001-10-15 | 386.61 |
| 2001-10-16 | 388.63 |
| 2001-10-17 | 385.72 |
| 2001-10-18 | 381.85 |
| 2001-10-19 | 379.74 |
| 2001-10-22 | 381.39 |
| 2001-10-23 | 384.71 |
| 2001-10-24 | 386.32 |
| 2001-10-25 | 389.02 |
| 2001-10-26 | 391.24 |
| 2001-10-29 | 383.57 |
| 2001-10-30 | 379.11 |
| 2001-10-31 | 381.65 |
| 2001-11-01 | 384.30 |
| 2001-11-02 | 384.79 |
| 2001-11-05 | 387.48 |
| 2001-11-06 | 390.61 |
| 2001-11-07 | 392.51 |
| 2001-11-08 | 395.44 |
| 2001-11-09 | 394.30 |
| 2001-11-12 | 390.52 |
| 2001-11-13 | 396.35 |
| 2001-11-14 | 401.39 |
| 2001-11-15 | 408.31 |
| 2001-11-16 | 405.82 |
| 2001-11-19 | 407.03 |
| 2001-11-20 | 405.98 |
| 2001-11-21 | 404.21 |
| 2001-11-22 | . |
| 2001-11-23 | 403.59 |
| 2001-11-26 | 407.83 |
| 2001-11-27 | 405.22 |
| 2001-11-28 | 402.44 |
| 2001-11-29 | 403.64 |
| 2001-11-30 | 407.82 |
| 2001-12-03 | 405.59 |
| 2001-12-04 | 410.66 |
| 2001-12-05 | 420.14 |
| 2001-12-06 | 421.81 |
| 2001-12-07 | 419.29 |
| 2001-12-10 | 414.09 |
| 2001-12-11 | 413.84 |
| 2001-12-12 | 414.78 |
| 2001-12-13 | 409.28 |
| 2001-12-14 | 414.72 |
| 2001-12-17 | 414.58 |
| 2001-12-18 | 417.69 |
| 2001-12-19 | 415.83 |
| 2001-12-20 | 415.26 |
| 2001-12-21 | 417.48 |
| 2001-12-24 | 416.66 |
| 2001-12-25 | . |
| 2001-12-26 | 417.12 |
| 2001-12-27 | 422.27 |
| 2001-12-28 | 424.71 |
| 2001-12-31 | 423.42 |
| 2002-01-01 | . |
| 2002-01-02 | 421.43 |
| 2002-01-03 | 426.03 |
| 2002-01-04 | 433.29 |
| 2002-01-07 | 433.49 |
| 2002-01-08 | 431.01 |
| 2002-01-09 | 426.84 |
| 2002-01-10 | 427.48 |
| 2002-01-11 | 425.09 |
| 2002-01-14 | 421.78 |
| 2002-01-15 | 424.53 |
| 2002-01-16 | 423.65 |
| 2002-01-17 | 427.76 |
| 2002-01-18 | 428.20 |
| 2002-01-21 | . |
| 2002-01-22 | 423.81 |
| 2002-01-23 | 426.35 |
| 2002-01-24 | 426.28 |
| 2002-01-25 | 423.79 |
| 2002-01-28 | 428.54 |
| 2002-01-29 | 423.39 |
| 2002-01-30 | 424.53 |
| 2002-01-31 | 430.52 |
| 2002-02-01 | 426.13 |
| 2002-02-04 | 421.53 |
| 2002-02-05 | 418.86 |
| 2002-02-06 | 415.32 |
| 2002-02-07 | 416.30 |
| 2002-02-08 | 418.86 |
| 2002-02-11 | 421.67 |
| 2002-02-12 | 421.27 |
| 2002-02-13 | 425.90 |
| 2002-02-14 | 427.74 |
| 2002-02-15 | 425.03 |
| 2002-02-18 | . |
| 2002-02-19 | 419.76 |
| 2002-02-20 | 424.02 |
| 2002-02-21 | 421.92 |
| 2002-02-22 | 423.46 |
| 2002-02-25 | 425.90 |
| 2002-02-26 | 428.01 |
| 2002-02-27 | 432.79 |
| 2002-02-28 | 431.94 |
| 2002-03-01 | 437.82 |
| 2002-03-04 | 447.39 |
| 2002-03-05 | 447.95 |
| 2002-03-06 | 453.26 |
| 2002-03-07 | 456.16 |
| 2002-03-08 | 458.42 |
| 2002-03-11 | 458.08 |
| 2002-03-12 | 453.16 |
| 2002-03-13 | 449.23 |
| 2002-03-14 | 452.45 |
| 2002-03-15 | 458.67 |
| 2002-03-18 | 459.56 |
| 2002-03-19 | 462.81 |
| 2002-03-20 | 460.88 |
| 2002-03-21 | 459.69 |
| 2002-03-22 | 456.78 |
| 2002-03-25 | 451.69 |
| 2002-03-26 | 452.75 |
| 2002-03-27 | 455.02 |
| 2002-03-28 | 456.84 |
| 2002-03-29 | . |
| 2002-04-01 | 452.16 |
| 2002-04-02 | 449.88 |
| 2002-04-03 | 448.25 |
| 2002-04-04 | 453.10 |
| 2002-04-05 | 455.50 |
| 2002-04-08 | 454.54 |
| 2002-04-09 | 455.97 |
| 2002-04-10 | 462.23 |
| 2002-04-11 | 458.93 |
| 2002-04-12 | 461.56 |
| 2002-04-15 | 461.57 |
| 2002-04-16 | 463.51 |
| 2002-04-17 | 463.71 |
| 2002-04-18 | 467.03 |
| 2002-04-19 | 466.47 |
| 2002-04-22 | 466.01 |
| 2002-04-23 | 467.14 |
| 2002-04-24 | 468.54 |
| 2002-04-25 | 469.02 |
| 2002-04-26 | 464.42 |
| 2002-04-29 | 461.33 |
| 2002-04-30 | 463.22 |
| 2002-05-01 | 465.40 |
| 2002-05-02 | 467.25 |
| 2002-05-03 | 467.50 |
| 2002-05-06 | 462.99 |
| 2002-05-07 | 460.80 |
| 2002-05-08 | 462.62 |
| 2002-05-09 | 458.88 |
| 2002-05-10 | 455.22 |
| 2002-05-13 | 459.41 |
| 2002-05-14 | 461.55 |
| 2002-05-15 | 465.32 |
| 2002-05-16 | 466.06 |
| 2002-05-17 | 467.78 |
| 2002-05-20 | 465.28 |
| 2002-05-21 | 463.03 |
| 2002-05-22 | 461.72 |
| 2002-05-23 | 461.32 |
| 2002-05-24 | 459.96 |
| 2002-05-27 | . |
| 2002-05-28 | 458.26 |
| 2002-05-29 | 458.72 |
| 2002-05-30 | 456.55 |
| 2002-05-31 | 459.54 |
| 2002-06-03 | 454.18 |
| 2002-06-04 | 451.84 |
| 2002-06-05 | 455.13 |
| 2002-06-06 | 453.95 |
| 2002-06-07 | 455.03 |
| 2002-06-10 | 457.74 |
| 2002-06-11 | 454.59 |
| 2002-06-12 | 450.31 |
| 2002-06-13 | 445.39 |
| 2002-06-14 | 437.39 |
| 2002-06-17 | 443.80 |
| 2002-06-18 | 445.24 |
| 2002-06-19 | 442.99 |
| 2002-06-20 | 442.43 |
| 2002-06-21 | 441.38 |
| 2002-06-24 | 439.30 |
| 2002-06-25 | 435.67 |
| 2002-06-26 | 431.81 |
| 2002-06-27 | 434.43 |
| 2002-06-28 | 439.90 |
| 2002-07-01 | 434.11 |
| 2002-07-02 | 425.74 |
| 2002-07-03 | 422.45 |
| 2002-07-04 | . |
| 2002-07-05 | 433.18 |
| 2002-07-08 | 434.03 |
| 2002-07-09 | 430.52 |
| 2002-07-10 | 424.23 |
| 2002-07-11 | 417.69 |
| 2002-07-12 | 417.34 |
| 2002-07-15 | 412.02 |
| 2002-07-16 | 408.59 |
| 2002-07-17 | 409.96 |
| 2002-07-18 | 405.03 |
| 2002-07-19 | 398.01 |
| 2002-07-22 | 386.97 |
| 2002-07-23 | 381.19 |
| 2002-07-24 | 387.62 |
| 2002-07-25 | 386.02 |
| 2002-07-26 | 387.23 |
| 2002-07-29 | 403.16 |
| 2002-07-30 | 403.53 |
| 2002-07-31 | 403.78 |
| 2002-08-01 | 396.87 |
| 2002-08-02 | 387.51 |
| 2002-08-05 | 382.28 |
| 2002-08-06 | 383.76 |
| 2002-08-07 | 385.96 |
| 2002-08-08 | 389.87 |
| 2002-08-09 | 392.72 |
| 2002-08-12 | 391.71 |
| 2002-08-13 | 387.18 |
| 2002-08-14 | 391.95 |
| 2002-08-15 | 401.75 |
| 2002-08-16 | 402.16 |
| 2002-08-19 | 407.03 |
| 2002-08-20 | 403.87 |
| 2002-08-21 | 407.89 |
| 2002-08-22 | 411.83 |
| 2002-08-23 | 408.16 |
| 2002-08-26 | 408.00 |
| 2002-08-27 | 407.10 |
| 2002-08-28 | 401.63 |
| 2002-08-29 | 400.67 |
| 2002-08-30 | 398.62 |
| 2002-09-02 | . |
| 2002-09-03 | 387.98 |
| 2002-09-04 | 389.60 |
| 2002-09-05 | 385.15 |
| 2002-09-06 | 387.79 |
| 2002-09-09 | 386.66 |
| 2002-09-10 | 388.49 |
| 2002-09-11 | 387.70 |
| 2002-09-12 | 381.27 |
| 2002-09-13 | 379.99 |
| 2002-09-16 | 378.91 |
| 2002-09-17 | 372.57 |
| 2002-09-18 | 369.91 |
| 2002-09-19 | 364.43 |
| 2002-09-20 | 365.34 |
| 2002-09-23 | 361.86 |
| 2002-09-24 | 356.80 |
| 2002-09-25 | 360.63 |
| 2002-09-26 | 365.88 |
| 2002-09-27 | 364.96 |
| 2002-09-30 | 358.98 |
| 2002-10-01 | 360.37 |
| 2002-10-02 | 355.85 |
| 2002-10-03 | 354.15 |
| 2002-10-04 | 351.61 |
| 2002-10-07 | 341.71 |
| 2002-10-08 | 344.76 |
| 2002-10-09 | 336.42 |
| 2002-10-10 | 336.45 |
| 2002-10-11 | 348.19 |
| 2002-10-14 | 346.79 |
| 2002-10-15 | 356.58 |
| 2002-10-16 | 352.95 |
| 2002-10-17 | 359.77 |
| 2002-10-18 | 359.38 |
| 2002-10-21 | 367.73 |
| 2002-10-22 | 367.23 |
| 2002-10-23 | 369.87 |
| 2002-10-24 | 365.77 |
| 2002-10-25 | 370.29 |
| 2002-10-28 | 368.78 |
| 2002-10-29 | 366.73 |
| 2002-10-30 | 368.19 |
| 2002-10-31 | 366.43 |
| 2002-11-01 | 370.35 |
| 2002-11-04 | 376.17 |
| 2002-11-05 | 377.67 |
| 2002-11-06 | 379.77 |
| 2002-11-07 | 377.55 |
| 2002-11-08 | 373.82 |
| 2002-11-11 | 367.77 |
| 2002-11-12 | 369.57 |
| 2002-11-13 | 367.88 |
| 2002-11-14 | 370.59 |
| 2002-11-15 | 374.22 |
| 2002-11-18 | 373.22 |
| 2002-11-19 | 370.53 |
| 2002-11-20 | 370.56 |
| 2002-11-21 | 377.87 |
| 2002-11-22 | 380.60 |
| 2002-11-25 | 380.88 |
| 2002-11-26 | 376.37 |
| 2002-11-27 | 382.07 |
| 2002-11-28 | . |
| 2002-11-29 | 382.23 |
| 2002-12-02 | 379.20 |
| 2002-12-03 | 373.18 |
| 2002-12-04 | 374.68 |
| 2002-12-05 | 373.37 |
| 2002-12-06 | 373.92 |
| 2002-12-09 | 368.21 |
| 2002-12-10 | 369.32 |
| 2002-12-11 | 369.33 |
| 2002-12-12 | 370.98 |
| 2002-12-13 | 366.64 |
| 2002-12-16 | 369.14 |
| 2002-12-17 | 365.64 |
| 2002-12-18 | 361.88 |
| 2002-12-19 | 358.69 |
| 2002-12-20 | 362.37 |
| 2002-12-23 | 360.74 |
| 2002-12-24 | 360.15 |
| 2002-12-25 | . |
| 2002-12-26 | 362.44 |
| 2002-12-27 | 359.32 |
| 2002-12-30 | 361.29 |
| 2002-12-31 | 363.53 |
| 2003-01-01 | . |
| 2003-01-02 | 369.69 |
| 2003-01-03 | 370.29 |
| 2003-01-06 | 373.73 |
| 2003-01-07 | 369.40 |
| 2003-01-08 | 364.97 |
| 2003-01-09 | 367.97 |
| 2003-01-10 | 368.32 |
| 2003-01-13 | 369.19 |
| 2003-01-14 | 371.04 |
| 2003-01-15 | 369.28 |
| 2003-01-16 | 367.75 |
| 2003-01-17 | 365.07 |
| 2003-01-20 | . |
| 2003-01-21 | 360.47 |
| 2003-01-22 | 356.62 |
| 2003-01-23 | 357.96 |
| 2003-01-24 | 356.02 |
| 2003-01-27 | 349.92 |
| 2003-01-28 | 351.01 |
| 2003-01-29 | 351.58 |
| 2003-01-30 | 350.02 |
| 2003-01-31 | 350.70 |
| 2003-02-03 | 352.86 |
| 2003-02-04 | 348.93 |
| 2003-02-05 | 348.02 |
| 2003-02-06 | 345.35 |
| 2003-02-07 | 342.07 |
| 2003-02-10 | 342.98 |
| 2003-02-11 | 344.71 |
| 2003-02-12 | 341.98 |
| 2003-02-13 | 337.96 |
| 2003-02-14 | 341.47 |
| 2003-02-17 | . |
| 2003-02-18 | 345.30 |
| 2003-02-19 | 344.55 |
| 2003-02-20 | 343.34 |
| 2003-02-21 | 346.30 |
| 2003-02-24 | 341.54 |
| 2003-02-25 | 338.40 |
| 2003-02-26 | 336.84 |
| 2003-02-27 | 338.59 |
| 2003-02-28 | 340.95 |
| 2003-03-03 | 341.17 |
| 2003-03-04 | 337.75 |
| 2003-03-05 | 337.39 |
| 2003-03-06 | 335.19 |
| 2003-03-07 | 336.27 |
| 2003-03-10 | 331.49 |
| 2003-03-11 | 328.83 |
| 2003-03-12 | 328.00 |
| 2003-03-13 | 337.18 |
| 2003-03-14 | 340.92 |
| 2003-03-17 | 348.41 |
| 2003-03-18 | 353.03 |
| 2003-03-19 | 353.39 |
| 2003-03-20 | 357.12 |
| 2003-03-21 | 366.75 |
| 2003-03-24 | 356.48 |
| 2003-03-25 | 359.11 |
| 2003-03-26 | 358.31 |
| 2003-03-27 | 355.83 |
| 2003-03-28 | 352.67 |
| 2003-03-31 | 348.29 |
| 2003-04-01 | 346.23 |
| 2003-04-02 | 355.19 |
| 2003-04-03 | 352.90 |
| 2003-04-04 | 353.92 |
| 2003-04-07 | 361.82 |
| 2003-04-08 | 359.56 |
| 2003-04-09 | 357.23 |
| 2003-04-10 | 357.18 |
| 2003-04-11 | 357.37 |
| 2003-04-14 | 360.98 |
| 2003-04-15 | 364.54 |
| 2003-04-16 | 361.13 |
| 2003-04-17 | 366.12 |
| 2003-04-18 | . |
| 2003-04-21 | 364.92 |
| 2003-04-22 | 367.79 |
| 2003-04-23 | 367.83 |
| 2003-04-24 | 366.03 |
| 2003-04-25 | 359.87 |
| 2003-04-28 | 367.12 |
| 2003-04-29 | 371.51 |
| 2003-04-30 | 374.49 |
| 2003-05-01 | 375.40 |
| 2003-05-02 | 381.06 |
| 2003-05-05 | 382.72 |
| 2003-05-06 | 389.16 |
| 2003-05-07 | 387.67 |
| 2003-05-08 | 384.19 |
| 2003-05-09 | 387.33 |
| 2003-05-12 | 391.65 |
| 2003-05-13 | 391.91 |
| 2003-05-14 | 392.01 |
| 2003-05-15 | 394.61 |
| 2003-05-16 | 394.96 |
| 2003-05-19 | 387.74 |
| 2003-05-20 | 385.55 |
| 2003-05-21 | 385.12 |
| 2003-05-22 | 389.68 |
| 2003-05-23 | 393.34 |
| 2003-05-26 | . |
| 2003-05-27 | 396.93 |
| 2003-05-28 | 400.31 |
| 2003-05-29 | 402.85 |
| 2003-05-30 | 405.20 |
| 2003-06-02 | 408.25 |
| 2003-06-03 | 407.68 |
| 2003-06-04 | 412.25 |
| 2003-06-05 | 418.32 |
| 2003-06-06 | 422.92 |
| 2003-06-09 | 419.38 |
| 2003-06-10 | 421.57 |
| 2003-06-11 | 425.73 |
| 2003-06-12 | 427.03 |
| 2003-06-13 | 426.60 |
| 2003-06-16 | 431.77 |
| 2003-06-17 | 434.68 |
| 2003-06-18 | 433.03 |
| 2003-06-19 | 429.52 |
| 2003-06-20 | 431.07 |
| 2003-06-23 | 428.80 |
| 2003-06-24 | 427.91 |
| 2003-06-25 | 427.20 |
| 2003-06-26 | 428.98 |
| 2003-06-27 | 430.63 |
| 2003-06-30 | 430.04 |
| 2003-07-01 | 432.29 |
| 2003-07-02 | 438.82 |
| 2003-07-03 | 438.82 |
| 2003-07-04 | . |
| 2003-07-07 | 443.74 |
| 2003-07-08 | 445.33 |
| 2003-07-09 | 445.46 |
| 2003-07-10 | 440.84 |
| 2003-07-11 | 441.87 |
| 2003-07-14 | 443.88 |
| 2003-07-15 | 438.99 |
| 2003-07-16 | 437.01 |
| 2003-07-17 | 429.06 |
| 2003-07-18 | 431.83 |
| 2003-07-21 | 430.59 |
| 2003-07-22 | 433.55 |
| 2003-07-23 | 434.89 |
| 2003-07-24 | 434.97 |
| 2003-07-25 | 438.90 |
| 2003-07-28 | 441.54 |
| 2003-07-29 | 442.11 |
| 2003-07-30 | 439.21 |
| 2003-07-31 | 441.08 |
| 2003-08-01 | 439.34 |
| 2003-08-04 | 437.59 |
| 2003-08-05 | 433.77 |
| 2003-08-06 | 431.61 |
| 2003-08-07 | 434.44 |
| 2003-08-08 | 438.14 |
| 2003-08-11 | 439.05 |
| 2003-08-12 | 442.14 |
| 2003-08-13 | 442.22 |
| 2003-08-14 | 445.69 |
| 2003-08-15 | 445.31 |
| 2003-08-18 | 447.51 |
| 2003-08-19 | 450.24 |
| 2003-08-20 | 453.79 |
| 2003-08-21 | 455.20 |
| 2003-08-22 | 452.29 |
| 2003-08-25 | 451.25 |
| 2003-08-26 | 448.66 |
| 2003-08-27 | 448.36 |
| 2003-08-28 | 449.58 |
| 2003-08-29 | 452.64 |
| 2003-09-01 | . |
| 2003-09-02 | 457.84 |
| 2003-09-03 | 461.59 |
| 2003-09-04 | 462.99 |
| 2003-09-05 | 464.48 |
| 2003-09-08 | 464.38 |
| 2003-09-09 | 460.95 |
| 2003-09-10 | 455.27 |
| 2003-09-11 | 458.69 |
| 2003-09-12 | 462.34 |
| 2003-09-15 | 463.25 |
| 2003-09-16 | 468.82 |
| 2003-09-17 | 470.63 |
| 2003-09-18 | 475.88 |
| 2003-09-19 | 477.67 |
| 2003-09-22 | 475.95 |
| 2003-09-23 | 480.84 |
| 2003-09-24 | 480.12 |
| 2003-09-25 | 471.31 |
| 2003-09-26 | 466.96 |
| 2003-09-29 | 468.65 |
| 2003-09-30 | 466.43 |
| 2003-10-01 | 474.92 |
| 2003-10-02 | 478.92 |
| 2003-10-03 | 482.52 |
| 2003-10-06 | 483.62 |
| 2003-10-07 | 487.46 |
| 2003-10-08 | 485.44 |
| 2003-10-09 | 489.96 |
| 2003-10-10 | 489.86 |
| 2003-10-13 | 494.24 |
| 2003-10-14 | 492.56 |
| 2003-10-15 | 492.17 |
| 2003-10-16 | 494.14 |
| 2003-10-17 | 490.91 |
| 2003-10-20 | 493.72 |
| 2003-10-21 | 493.66 |
| 2003-10-22 | 490.16 |
| 2003-10-23 | 485.80 |
| 2003-10-24 | 484.94 |
| 2003-10-27 | 489.04 |
| 2003-10-28 | 494.38 |
| 2003-10-29 | 496.75 |
| 2003-10-30 | 499.51 |
| 2003-10-31 | 497.25 |
| 2003-11-03 | 498.34 |
| 2003-11-04 | 502.01 |
| 2003-11-05 | 500.34 |
| 2003-11-06 | 500.38 |
| 2003-11-07 | 503.00 |
| 2003-11-10 | 501.47 |
| 2003-11-11 | 500.21 |
| 2003-11-12 | 505.66 |
| 2003-11-13 | 508.43 |
| 2003-11-14 | 505.33 |
| 2003-11-17 | 496.60 |
| 2003-11-18 | 493.37 |
| 2003-11-19 | 491.50 |
| 2003-11-20 | 489.62 |
| 2003-11-21 | 491.43 |
| 2003-11-24 | 497.28 |
| 2003-11-25 | 500.22 |
| 2003-11-26 | 504.37 |
| 2003-11-27 | . |
| 2003-11-28 | 505.06 |
| 2003-12-01 | 510.95 |
| 2003-12-02 | 510.30 |
| 2003-12-03 | 510.40 |
| 2003-12-04 | 508.19 |
| 2003-12-05 | 503.53 |
| 2003-12-08 | 504.65 |
| 2003-12-09 | 503.75 |
| 2003-12-10 | 500.70 |
| 2003-12-11 | 505.44 |
| 2003-12-12 | 507.47 |
| 2003-12-15 | 508.09 |
| 2003-12-16 | 506.58 |
| 2003-12-17 | 505.61 |
| 2003-12-18 | 510.68 |
| 2003-12-19 | 511.30 |
| 2003-12-22 | 514.76 |
| 2003-12-23 | 516.79 |
| 2003-12-24 | 512.61 |
| 2003-12-25 | . |
| 2003-12-26 | 513.08 |
| 2003-12-29 | 517.28 |
| 2003-12-30 | 519.60 |
| 2003-12-31 | 520.22 |
| 2004-01-01 | . |
| 2004-01-02 | 520.19 |
| 2004-01-05 | 526.75 |
| 2004-01-06 | 531.33 |
| 2004-01-07 | 533.54 |
| 2004-01-08 | 535.97 |
| 2004-01-09 | 534.01 |
| 2004-01-12 | 535.18 |
| 2004-01-13 | 533.98 |
| 2004-01-14 | 538.53 |
| 2004-01-15 | 537.45 |
| 2004-01-16 | 539.19 |
| 2004-01-19 | . |
| 2004-01-20 | 540.38 |
| 2004-01-21 | 544.35 |
| 2004-01-22 | 546.88 |
| 2004-01-23 | 546.54 |
| 2004-01-26 | 545.75 |
| 2004-01-27 | 544.15 |
| 2004-01-28 | 535.63 |
| 2004-01-29 | 534.87 |
| 2004-01-30 | 537.18 |
| 2004-02-02 | 537.00 |
| 2004-02-03 | 538.81 |
| 2004-02-04 | 535.45 |
| 2004-02-05 | 538.90 |
| 2004-02-06 | 544.60 |
| 2004-02-09 | 545.85 |
| 2004-02-10 | 548.10 |
| 2004-02-11 | 550.51 |
| 2004-02-12 | 552.89 |
| 2004-02-13 | 551.97 |
| 2004-02-16 | . |
| 2004-02-17 | 559.15 |
| 2004-02-18 | 558.01 |
| 2004-02-19 | 556.00 |
| 2004-02-20 | 551.31 |
| 2004-02-23 | 549.76 |
| 2004-02-24 | 550.40 |
| 2004-02-25 | 552.31 |
| 2004-02-26 | 553.01 |
| 2004-02-27 | 555.01 |
| 2004-03-01 | 564.41 |
| 2004-03-02 | 562.38 |
| 2004-03-03 | 560.98 |
| 2004-03-04 | 563.65 |
| 2004-03-05 | 568.64 |
| 2004-03-08 | 566.57 |
| 2004-03-09 | 564.56 |
| 2004-03-10 | 557.53 |
| 2004-03-11 | 548.55 |
| 2004-03-12 | 549.64 |
| 2004-03-15 | 542.46 |
| 2004-03-16 | 548.17 |
| 2004-03-17 | 556.56 |
| 2004-03-18 | 556.95 |
| 2004-03-19 | 555.15 |
| 2004-03-22 | 549.48 |
| 2004-03-23 | 550.22 |
| 2004-03-24 | 553.04 |
| 2004-03-25 | 560.48 |
| 2004-03-26 | 559.99 |
| 2004-03-29 | 566.22 |
| 2004-03-30 | 566.96 |
| 2004-03-31 | 570.15 |
| 2004-04-01 | 576.34 |
| 2004-04-02 | 579.59 |
| 2004-04-05 | 581.31 |
| 2004-04-06 | 580.71 |
| 2004-04-07 | 581.73 |
| 2004-04-08 | 578.39 |
| 2004-04-09 | . |
| 2004-04-12 | 579.15 |
| 2004-04-13 | 572.38 |
| 2004-04-14 | 565.73 |
| 2004-04-15 | 561.29 |
| 2004-04-16 | 568.90 |
| 2004-04-19 | 568.01 |
| 2004-04-20 | 564.81 |
| 2004-04-21 | 563.89 |
| 2004-04-22 | 571.85 |
| 2004-04-23 | 570.08 |
| 2004-04-26 | 568.92 |
| 2004-04-27 | 568.15 |
| 2004-04-28 | 563.95 |
| 2004-04-29 | 558.00 |
| 2004-04-30 | 553.82 |
| 2004-05-03 | 557.13 |
| 2004-05-04 | 557.56 |
| 2004-05-05 | 559.76 |
| 2004-05-06 | 552.73 |
| 2004-05-07 | 539.36 |
| 2004-05-10 | 522.86 |
| 2004-05-11 | 528.03 |
| 2004-05-12 | 530.81 |
| 2004-05-13 | 526.09 |
| 2004-05-14 | 525.35 |
| 2004-05-17 | 517.79 |
| 2004-05-18 | 523.86 |
| 2004-05-19 | 530.15 |
| 2004-05-20 | 526.98 |
| 2004-05-21 | 534.21 |
| 2004-05-24 | 535.40 |
| 2004-05-25 | 538.48 |
| 2004-05-26 | 542.29 |
| 2004-05-27 | 546.08 |
| 2004-05-28 | 549.61 |
| 2004-05-31 | . |
| 2004-06-01 | 548.94 |
| 2004-06-02 | 550.66 |
| 2004-06-03 | 545.96 |
| 2004-06-04 | 550.04 |
| 2004-06-07 | 558.52 |
| 2004-06-08 | 560.86 |
| 2004-06-09 | 558.68 |
| 2004-06-10 | 557.41 |
| 2004-06-11 | . |
| 2004-06-14 | 551.17 |
| 2004-06-15 | 553.50 |
| 2004-06-16 | 555.11 |
| 2004-06-17 | 556.37 |
| 2004-06-18 | 557.36 |
| 2004-06-21 | 557.24 |
| 2004-06-22 | 556.38 |
| 2004-06-23 | 560.01 |
| 2004-06-24 | 562.75 |
| 2004-06-25 | 563.79 |
| 2004-06-28 | 565.92 |
| 2004-06-29 | 566.01 |
| 2004-06-30 | 567.39 |
| 2004-07-01 | 568.22 |
| 2004-07-02 | 568.11 |
| 2004-07-05 | . |
| 2004-07-06 | 563.41 |
| 2004-07-07 | 565.85 |
| 2004-07-08 | 561.81 |
| 2004-07-09 | 563.74 |
| 2004-07-12 | 565.81 |
| 2004-07-13 | 563.55 |
| 2004-07-14 | 564.06 |
| 2004-07-15 | 562.99 |
| 2004-07-16 | 562.92 |
| 2004-07-19 | 561.83 |
| 2004-07-20 | 563.19 |
| 2004-07-21 | 557.51 |
| 2004-07-22 | 553.28 |
| 2004-07-23 | 547.44 |
| 2004-07-26 | 546.27 |
| 2004-07-27 | 548.92 |
| 2004-07-28 | 547.99 |
| 2004-07-29 | 549.71 |
| 2004-07-30 | 550.43 |
| 2004-08-02 | 550.14 |
| 2004-08-03 | 547.17 |
| 2004-08-04 | 541.95 |
| 2004-08-05 | 539.62 |
| 2004-08-06 | 534.00 |
| 2004-08-09 | 530.40 |
| 2004-08-10 | 535.50 |
| 2004-08-11 | 531.31 |
| 2004-08-12 | 526.43 |
| 2004-08-13 | 527.05 |
| 2004-08-16 | 531.01 |
| 2004-08-17 | 534.90 |
| 2004-08-18 | 537.44 |
| 2004-08-19 | 538.04 |
| 2004-08-20 | 539.77 |
| 2004-08-23 | 539.63 |
| 2004-08-24 | 541.15 |
| 2004-08-25 | 543.00 |
| 2004-08-26 | 544.79 |
| 2004-08-27 | 544.57 |
| 2004-08-30 | 542.42 |
| 2004-08-31 | 544.23 |
| 2004-09-01 | 546.72 |
| 2004-09-02 | 549.29 |
| 2004-09-03 | 547.86 |
| 2004-09-06 | . |
| 2004-09-07 | 552.97 |
| 2004-09-08 | 552.43 |
| 2004-09-09 | 548.03 |
| 2004-09-10 | 550.30 |
| 2004-09-13 | 551.72 |
| 2004-09-14 | 554.37 |
| 2004-09-15 | 550.13 |
| 2004-09-16 | 554.30 |
| 2004-09-17 | 555.91 |
| 2004-09-20 | 553.60 |
| 2004-09-21 | 556.85 |
| 2004-09-22 | 550.77 |
| 2004-09-23 | 550.09 |
| 2004-09-24 | 552.48 |
| 2004-09-27 | 547.61 |
| 2004-09-28 | 549.15 |
| 2004-09-29 | 552.00 |
| 2004-09-30 | 554.30 |
| 2004-10-01 | 558.99 |
| 2004-10-04 | 561.58 |
| 2004-10-05 | 560.92 |
| 2004-10-06 | 561.91 |
| 2004-10-07 | 558.00 |
| 2004-10-08 | 558.18 |
| 2004-10-11 | 557.44 |
| 2004-10-12 | 554.31 |
| 2004-10-13 | 558.26 |
| 2004-10-14 | 558.37 |
| 2004-10-15 | 561.96 |
| 2004-10-18 | 562.60 |
| 2004-10-19 | 563.87 |
| 2004-10-20 | 561.25 |
| 2004-10-21 | 562.72 |
| 2004-10-22 | 561.26 |
| 2004-10-25 | 560.97 |
| 2004-10-26 | 564.54 |
| 2004-10-27 | 569.36 |
| 2004-10-28 | 572.18 |
| 2004-10-29 | 572.05 |
| 2004-11-01 | 573.89 |
| 2004-11-02 | 579.94 |
| 2004-11-03 | 584.44 |
| 2004-11-04 | 592.38 |
| 2004-11-05 | 597.77 |
| 2004-11-08 | 596.04 |
| 2004-11-09 | 596.41 |
| 2004-11-10 | 598.38 |
| 2004-11-11 | 601.12 |
| 2004-11-12 | 605.29 |
| 2004-11-15 | 607.54 |
| 2004-11-16 | 602.57 |
| 2004-11-17 | 606.21 |
| 2004-11-18 | 605.44 |
| 2004-11-19 | 602.85 |
| 2004-11-22 | 602.47 |
| 2004-11-23 | 606.61 |
| 2004-11-24 | 613.20 |
| 2004-11-25 | . |
| 2004-11-26 | 615.96 |
| 2004-11-29 | 618.00 |
| 2004-11-30 | 616.78 |
| 2004-12-01 | 624.17 |
| 2004-12-02 | 627.34 |
| 2004-12-03 | 629.76 |
| 2004-12-06 | 628.58 |
| 2004-12-07 | 625.02 |
| 2004-12-08 | 622.67 |
| 2004-12-09 | 620.28 |
| 2004-12-10 | 619.77 |
| 2004-12-13 | 626.17 |
| 2004-12-14 | 629.00 |
| 2004-12-15 | 634.07 |
| 2004-12-16 | 633.45 |
| 2004-12-17 | 633.37 |
| 2004-12-20 | 634.31 |
| 2004-12-21 | 636.44 |
| 2004-12-22 | 640.98 |
| 2004-12-23 | 642.65 |
| 2004-12-24 | . |
| 2004-12-27 | 644.93 |
| 2004-12-28 | 649.56 |
| 2004-12-29 | 648.32 |
| 2004-12-30 | 651.12 |
| 2004-12-31 | 651.03 |
| 2005-01-03 | 645.45 |
| 2005-01-04 | 640.06 |
| 2005-01-05 | 635.50 |
| 2005-01-06 | 636.89 |
| 2005-01-07 | 636.28 |
| 2005-01-10 | 635.46 |
| 2005-01-11 | 633.75 |
| 2005-01-12 | 635.40 |
| 2005-01-13 | 633.47 |
| 2005-01-14 | 635.43 |
| 2005-01-17 | . |
| 2005-01-18 | 639.42 |
| 2005-01-19 | 639.31 |
| 2005-01-20 | 632.38 |
| 2005-01-21 | 630.52 |
| 2005-01-24 | 629.23 |
| 2005-01-25 | 629.52 |
| 2005-01-26 | 636.82 |
| 2005-01-27 | 636.92 |
#2005-01-28| 636.76
#2005-01-31| 642.67
#2005-02-01| 642.65
#2005-02-02| 644.42
#2005-02-03| 641.28
#2005-02-04| 647.50
#2005-02-07| 650.58
#2005-02-08| 647.11
#2005-02-09| 642.35
#2005-02-10| 643.59
#2005-02-11| 647.58
#2005-02-14| 651.64
#2005-02-15| 655.51
#2005-02-16| 650.70
#2005-02-17| 648.50
#2005-02-18| 647.51
#2005-02-21| .
#2005-02-22| 642.64
#2005-02-23| 641.05
#2005-02-24| 644.23
#2005-02-25| 650.40
#2005-02-28| 651.81
#2005-03-01| 656.01
#2005-03-02| 655.21
#2005-03-03| 655.57
#2005-03-04| 660.93
#2005-03-07| 662.71
#2005-03-08| 662.16
#2005-03-09| 657.59
#2005-03-10| 656.88
#2005-03-11| 660.23
#2005-03-14| 659.78
#2005-03-15| 660.08
#2005-03-16| 657.30
#2005-03-17| 654.68
#2005-03-18| 655.77
#2005-03-21| 650.00
#2005-03-22| 649.28
#2005-03-23| 642.99
#2005-03-24| 643.78
#2005-03-25| .
#2005-03-28| 642.75
#2005-03-29| 636.84
#2005-03-30| 641.96
#2005-03-31| 641.89
#2005-04-01| 638.62
#2005-04-04| 634.17
#2005-04-05| 637.39
#2005-04-06| 639.41
#2005-04-07| 642.82
#2005-04-08| 639.80
#2005-04-11| 638.62
#2005-04-12| 639.32
#2005-04-13| 639.33
#2005-04-14| 631.95
#2005-04-15| 623.57
#2005-04-18| 616.66
#2005-04-19| 621.89
#2005-04-20| 616.89
#2005-04-21| 620.19
#2005-04-22| 619.94
#2005-04-25| 622.54
#2005-04-26| 618.66
#2005-04-27| 614.80
#2005-04-28| 610.22
#2005-04-29| 612.85
#2005-05-02| 614.01
#2005-05-03| 615.73
#2005-05-04| 623.67
#2005-05-05| 624.97
#2005-05-06| 622.63
#2005-05-09| 623.42
#2005-05-10| 619.62
#2005-05-11| 618.47
#2005-05-12| 615.56
#2005-05-13| 612.67
#2005-05-16| 614.64
#2005-05-17| 616.73
#2005-05-18| 626.29
#2005-05-19| 630.59
#2005-05-20| 628.33
#2005-05-23| 632.89
#2005-05-24| 631.00
#2005-05-25| 628.29
#2005-05-26| 633.69
#2005-05-27| 633.84
#2005-05-30| .
#2005-05-31| 634.21
#2005-06-01| 637.03
#2005-06-02| 640.31
#2005-06-03| 639.61
#2005-06-06| 640.50
#2005-06-07| 640.59
#2005-06-08| 639.91
#2005-06-09| 639.17
#2005-06-10| 638.41
#2005-06-13| 634.93
#2005-06-14| 637.17
#2005-06-15| 637.83
#2005-06-16| 643.21
#2005-06-17| 646.70
#2005-06-20| 644.19
#2005-06-21| 644.09
#2005-06-22| 645.51
#2005-06-23| 640.42
#2005-06-24| 635.95
#2005-06-27| 631.64
#2005-06-28| 637.32
#2005-06-29| 636.61
#2005-06-30| 635.47
#2005-07-01| 635.21
#2005-07-04| .
#2005-07-05| 636.34
#2005-07-06| 634.93
#2005-07-07| 631.30
#2005-07-08| 637.31
#2005-07-11| 644.42
#2005-07-12| 646.32
#2005-07-13| 645.70
#2005-07-14| 646.33
#2005-07-15| 648.88
#2005-07-18| 648.63
#2005-07-19| 648.25
#2005-07-20| 649.80
#2005-07-21| 651.32
#2005-07-22| 653.40
#2005-07-25| 648.63
#2005-07-26| 648.09
#2005-07-27| 646.34
#2005-07-28| 650.99
#2005-07-29| 652.57
#2005-08-01| 653.83
#2005-08-02| 655.75
#2005-08-03| 656.54
#2005-08-04| 651.24
#2005-08-05| 646.35
#2005-08-08| 648.14
#2005-08-09| 651.26
#2005-08-10| 655.87
#2005-08-11| 660.92
#2005-08-12| 655.21
#2005-08-15| 655.69
#2005-08-16| 651.64
#2005-08-17| 652.91
#2005-08-18| 649.40
#2005-08-19| 648.00
#2005-08-22| 651.28
#2005-08-23| 650.69
#2005-08-24| 646.46
#2005-08-25| 647.96
#2005-08-26| 646.95
#2005-08-29| 642.82
#2005-08-30| 635.57
#2005-08-31| 638.97
#2005-09-01| 637.57
#2005-09-02| 638.58
#2005-09-05| .
#2005-09-06| 644.63
#2005-09-07| 652.42
#2005-09-08| 648.90
#2005-09-09| 652.81
#2005-09-12| 654.06
#2005-09-13| 647.40
#2005-09-14| 644.73
#2005-09-15| 645.39
#2005-09-16| 648.26
#2005-09-19| 643.79
#2005-09-20| 639.11
#2005-09-21| 632.63
#2005-09-22| 635.91
#2005-09-23| 638.07
#2005-09-26| 641.51
#2005-09-27| 636.58
#2005-09-28| 634.24
#2005-09-29| 637.92
#2005-09-30| 642.70
#2005-10-03| 640.42
#2005-10-04| 642.22
#2005-10-05| 637.30
#2005-10-06| 636.99
#2005-10-07| 634.63
#2005-10-10| 631.20
#2005-10-11| 629.48
#2005-10-12| 625.77
#2005-10-13| 625.01
#2005-10-14| 634.04
#2005-10-17| 632.81
#2005-10-18| 625.51
#2005-10-19| 631.01
#2005-10-20| 627.65
#2005-10-21| 631.44
#2005-10-24| 636.98
#2005-10-25| 637.21
#2005-10-26| 630.47
#2005-10-27| 623.18
#2005-10-28| 627.84
#2005-10-31| 635.02
#2005-11-01| 637.73
#2005-11-02| 648.02
#2005-11-03| 653.57
#2005-11-04| 654.65
#2005-11-07| 656.20
#2005-11-08| 651.76
#2005-11-09| 651.61
#2005-11-10| 657.38
#2005-11-11| 662.94
#2005-11-14| 661.02
#2005-11-15| 656.61
#2005-11-16| 653.11
#2005-11-17| 661.24
#2005-11-18| 664.20
#2005-11-21| 668.32
#2005-11-22| 668.97
#2005-11-23| 675.44
#2005-11-24| .
#2005-11-25| 674.04
#2005-11-28| 674.61
#2005-11-29| 674.56
#2005-11-30| 674.09
#2005-12-01| 682.37
#2005-12-02| 685.34
#2005-12-05| 682.40
#2005-12-06| 683.56
#2005-12-07| 684.27
#2005-12-08| 684.39
#2005-12-09| 685.85
#2005-12-12| 690.54
#2005-12-13| 691.49
#2005-12-14| 695.96
#2005-12-15| 696.68
#2005-12-16| 697.73
#2005-12-19| 693.32
#2005-12-20| 697.15
#2005-12-21| 701.59
#2005-12-22| 704.71
#2005-12-23| 705.39
#2005-12-26| .
#2005-12-27| 703.04
#2005-12-28| 705.34
#2005-12-29| 707.72
#2005-12-30| 704.83
#2006-01-02| .
#2006-01-03| 712.08
#2006-01-04| 720.06
#2006-01-05| 719.54
#2006-01-06| 725.39
#2006-01-09| 729.20
#2006-01-10| 726.15
#2006-01-11| 729.59
#2006-01-12| 727.79
#2006-01-13| 727.44
#2006-01-16| .
#2006-01-17| 717.13
#2006-01-18| 711.76
#2006-01-19| 720.03
#2006-01-20| 714.65
#2006-01-23| 714.94
#2006-01-24| 720.46
#2006-01-25| 722.66
#2006-01-26| 726.01
#2006-01-27| 729.21
#2006-01-30| 726.99
#2006-01-31| 728.33
#2006-02-01| 729.93
#2006-02-02| 730.70
#2006-02-03| 727.73
#2006-02-06| 728.64
#2006-02-07| 725.43
#2006-02-08| 725.10
#2006-02-09| 730.05
#2006-02-10| 730.34
#2006-02-13| 726.20
#2006-02-14| 725.97
#2006-02-15| 728.64
#2006-02-16| 729.38
#2006-02-17| 725.78
#2006-02-20| .
#2006-02-21| 719.81
#2006-02-22| 723.13
#2006-02-23| 727.10
#2006-02-24| 728.13
#2006-02-27| 732.25
#2006-02-28| 728.91
#2006-03-01| 730.92
#2006-03-02| 725.82
#2006-03-03| 724.02
#2006-03-06| 724.18
#2006-03-07| 718.37
#2006-03-08| 716.75
#2006-03-09| 721.10
#2006-03-10| 722.11
#2006-03-13| 727.39
#2006-03-14| 733.20
#2006-03-15| 737.34
#2006-03-16| 739.11
#2006-03-17| 744.82
#2006-03-20| 748.35
#2006-03-21| 745.60
#2006-03-22| 748.29
#2006-03-23| 743.37
#2006-03-24| 746.69
#2006-03-27| 747.15
#2006-03-28| 744.83
#2006-03-29| 747.36
#2006-03-30| 750.76
#2006-03-31| 750.07
#2006-04-03| 753.22
#2006-04-04| 755.66
#2006-04-05| 755.87
#2006-04-06| 760.57
#2006-04-07| 757.51
#2006-04-10| 755.75
#2006-04-11| 750.66
#2006-04-12| 748.78
#2006-04-13| 751.62
#2006-04-14| .
#2006-04-17| 750.52
#2006-04-18| 755.03
#2006-04-19| 758.60
#2006-04-20| 760.45
#2006-04-21| 760.11
#2006-04-24| 759.70
#2006-04-25| 761.78
#2006-04-26| 761.98
#2006-04-27| 767.19
#2006-04-28| 765.77
#2006-05-01| 767.07
#2006-05-02| 770.21
#2006-05-03| 770.64
#2006-05-04| 778.71
#2006-05-05| 786.13
#2006-05-08| 790.79
#2006-05-09| 793.42
#2006-05-10| 791.07
#2006-05-11| 782.99
#2006-05-12| 770.92
#2006-05-15| 766.90
#2006-05-16| 759.90
#2006-05-17| 752.97
#2006-05-18| 744.69
#2006-05-19| 743.78
#2006-05-22| 734.38
#2006-05-23| 733.66
#2006-05-24| 724.11
#2006-05-25| 729.07
#2006-05-26| 734.47
#2006-05-29| .
#2006-05-30| 728.93
#2006-05-31| 730.31
#2006-06-01| 735.14
#2006-06-02| 740.21
#2006-06-05| 730.16
#2006-06-06| 719.79
#2006-06-07| 717.53
#2006-06-08| 706.00
#2006-06-09| 711.47
#2006-06-12| 702.93
#2006-06-13| 689.48
#2006-06-14| 694.79
#2006-06-15| 710.30
#2006-06-16| 713.88
#2006-06-19| 711.71
#2006-06-20| 711.79
#2006-06-21| 717.51
#2006-06-22| 716.73
#2006-06-23| 716.16
#2006-06-26| 715.97
#2006-06-27| 709.79
#2006-06-28| 706.94
#2006-06-29| 723.12
#2006-06-30| 737.94
#2006-07-03| 741.34
#2006-07-04| .
#2006-07-05| 734.56
#2006-07-06| 736.66
#2006-07-07| 734.32
#2006-07-10| 736.86
#2006-07-11| 734.72
#2006-07-12| 726.14
#2006-07-13| 713.85
#2006-07-14| 701.04
#2006-07-17| 699.34
#2006-07-18| 694.97
#2006-07-19| 708.06
#2006-07-20| 707.94
#2006-07-21| 703.78
#2006-07-24| 711.80
#2006-07-25| 718.48
#2006-07-26| 711.75
#2006-07-27| 712.14
#2006-07-28| 715.30
#2006-07-31| 715.04
#2006-08-01| 711.39
#2006-08-02| 719.22
#2006-08-03| 719.25
#2006-08-04| 723.98
#2006-08-07| 717.58
#2006-08-08| 715.94
#2006-08-09| 710.95
#2006-08-10| 709.10
#2006-08-11| 705.50
#2006-08-14| 709.20
#2006-08-15| 717.20
#2006-08-16| 728.91
#2006-08-17| 734.70
#2006-08-18| 732.77
#2006-08-21| 729.36
#2006-08-22| 728.05
#2006-08-23| 725.21
#2006-08-24| 723.21
#2006-08-25| 718.83
#2006-08-28| 724.71
#2006-08-29| 731.78
#2006-08-30| 735.84
#2006-08-31| 740.27
#2006-09-01| 743.88
#2006-09-04| .
#2006-09-05| 748.77
#2006-09-06| 742.65
#2006-09-07| 737.14
#2006-09-08| 742.64
#2006-09-11| 740.23
#2006-09-12| 754.77
#2006-09-13| 756.17
#2006-09-14| 759.15
#2006-09-15| 760.69
#2006-09-18| 758.36
#2006-09-19| 760.71
#2006-09-20| 767.73
#2006-09-21| 771.64
#2006-09-22| 767.06
#2006-09-25| 772.87
#2006-09-26| 772.19
#2006-09-27| 774.67
#2006-09-28| 772.46
#2006-09-29| 770.98
#2006-10-02| 771.47
#2006-10-03| 772.50
#2006-10-04| 779.91
#2006-10-05| 790.34
#2006-10-06| 787.42
#2006-10-09| 786.88
#2006-10-10| 787.04
#2006-10-11| 783.67
#2006-10-12| 792.70
#2006-10-13| 792.48
#2006-10-16| 795.77
#2006-10-17| 789.81
#2006-10-18| 792.23
#2006-10-19| 792.01
#2006-10-20| 795.89
#2006-10-23| 800.35
#2006-10-24| 802.23
#2006-10-25| 803.41
#2006-10-26| 808.12
#2006-10-27| 803.42
#2006-10-30| 804.65
#2006-10-31| 805.95
#2006-11-01| 806.01
#2006-11-02| 804.39
#2006-11-03| 798.15
#2006-11-06| 808.65
#2006-11-07| 812.72
#2006-11-08| 813.79
#2006-11-09| 812.32
#2006-11-10| 819.70
#2006-11-13| 822.54
#2006-11-14| 825.88
#2006-11-15| 830.05
#2006-11-16| 834.33
#2006-11-17| 833.04
#2006-11-20| 830.18
#2006-11-21| 833.86
#2006-11-22| 844.48
#2006-11-23| .
#2006-11-24| 845.10
#2006-11-27| 835.14
#2006-11-28| 832.00
#2006-11-29| 841.78
#2006-11-30| 844.57
#2006-12-01| 846.30
#2006-12-04| 855.42
#2006-12-05| 859.84
#2006-12-06| 861.39
#2006-12-07| 860.78
#2006-12-08| 860.51
#2006-12-11| 860.63
#2006-12-12| 857.69
#2006-12-13| 862.14
#2006-12-14| 866.75
#2006-12-15| 863.06
#2006-12-18| 864.19
#2006-12-19| 864.40
#2006-12-20| 867.46
#2006-12-21| 865.83
#2006-12-22| 864.14
#2006-12-25| .
#2006-12-26| 865.11
#2006-12-27| 873.37
#2006-12-28| 873.84
#2006-12-29| 870.73
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 878.16
#2007-01-04| 878.33
#2007-01-05| 873.58
#2007-01-08| 874.79
#2007-01-09| 880.25
#2007-01-10| 880.32
#2007-01-11| 888.37
#2007-01-12| 894.55
#2007-01-15| .
#2007-01-16| 899.06
#2007-01-17| 898.54
#2007-01-18| 896.40
#2007-01-19| 900.09
#2007-01-22| 896.76
#2007-01-23| 897.14
#2007-01-24| 898.83
#2007-01-25| 888.05
#2007-01-26| 883.30
#2007-01-29| 884.82
#2007-01-30| 889.65
#2007-01-31| 892.49
#2007-02-01| 904.00
#2007-02-02| 909.38
#2007-02-05| 909.03
#2007-02-06| 911.34
#2007-02-07| 917.51
#2007-02-08| 916.18
#2007-02-09| 909.21
#2007-02-12| 906.37
#2007-02-13| 912.50
#2007-02-14| 923.09
#2007-02-15| 927.14
#2007-02-16| 925.51
#2007-02-19| .
#2007-02-20| 925.63
#2007-02-21| 924.86
#2007-02-22| 927.66
#2007-02-23| 926.08
#2007-02-26| 923.09
#2007-02-27| 900.70
#2007-02-28| 893.63
#2007-03-01| 889.52
#2007-03-02| 883.05
#2007-03-05| 861.82
#2007-03-06| 876.58
#2007-03-07| 881.79
#2007-03-08| 892.80
#2007-03-09| 895.75
#2007-03-12| 897.50
#2007-03-13| 885.50
#2007-03-14| 876.17
#2007-03-15| 884.83
#2007-03-16| 884.57
#2007-03-19| 894.12
#2007-03-20| 905.48
#2007-03-21| 914.81
#2007-03-22| 918.41
#2007-03-23| 920.39
#2007-03-26| 916.65
#2007-03-27| 910.75
#2007-03-28| 906.13
#2007-03-29| 908.06
#2007-03-30| 908.80
#2007-04-02| 911.33
#2007-04-03| 921.10
#2007-04-04| 924.22
#2007-04-05| 925.64
#2007-04-06| .
#2007-04-09| 927.66
#2007-04-10| 930.35
#2007-04-11| 928.64
#2007-04-12| 928.18
#2007-04-13| 932.26
#2007-04-16| 943.31
#2007-04-17| 944.89
#2007-04-18| 946.59
#2007-04-19| 936.49
#2007-04-20| 941.32
#2007-04-23| 939.60
#2007-04-24| 937.25
#2007-04-25| 941.30
#2007-04-26| 941.20
#2007-04-27| 936.29
#2007-04-30| 928.86
#2007-05-01| 928.48
#2007-05-02| 938.85
#2007-05-03| 936.67
#2007-05-04| 941.31
#2007-05-07| 941.93
#2007-05-08| 936.22
#2007-05-09| 939.03
#2007-05-10| 931.95
#2007-05-11| 935.76
#2007-05-14| 933.35
#2007-05-15| 930.81
#2007-05-16| 932.97
#2007-05-17| 930.94
#2007-05-18| 934.93
#2007-05-21| 934.39
#2007-05-22| 942.32
#2007-05-23| 943.40
#2007-05-24| 934.20
#2007-05-25| 932.91
#2007-05-28| .
#2007-05-29| 937.67
#2007-05-30| 935.37
#2007-05-31| 942.57
#2007-06-01| 950.01
#2007-06-04| 950.71
#2007-06-05| 947.72
#2007-06-06| 935.61
#2007-06-07| 922.92
#2007-06-08| 921.60
#2007-06-11| 924.44
#2007-06-12| 920.27
#2007-06-13| 922.39
#2007-06-14| 926.99
#2007-06-15| 935.01
#2007-06-18| 935.70
#2007-06-19| 935.13
#2007-06-20| 931.14
#2007-06-21| 924.40
#2007-06-22| 919.47
#2007-06-25| 917.11
#2007-06-26| 916.26
#2007-06-27| 914.50
#2007-06-28| 919.11
#2007-06-29| 921.57
#2007-07-02| 926.24
#2007-07-03| 933.26
#2007-07-04| .
#2007-07-05| 945.46
#2007-07-06| 947.10
#2007-07-09| 947.91
#2007-07-10| 939.68
#2007-07-11| 941.35
#2007-07-12| 943.93
#2007-07-13| 948.12
#2007-07-16| 948.24
#2007-07-17| 946.93
#2007-07-18| 944.88
#2007-07-19| 950.00
#2007-07-20| 945.05
#2007-07-23| 946.76
#2007-07-24| 938.34
#2007-07-25| 929.88
#2007-07-26| 908.84
#2007-07-27| 895.70
#2007-07-30| 897.13
#2007-07-31| 902.50
#2007-08-01| 893.53
#2007-08-02| 899.20
#2007-08-03| 890.20
#2007-08-06| 891.30
#2007-08-07| 899.49
#2007-08-08| 912.95
#2007-08-09| 900.17
#2007-08-10| 885.55
#2007-08-13| 886.86
#2007-08-14| 876.11
#2007-08-15| 860.84
#2007-08-16| 847.96
#2007-08-17| 856.05
#2007-08-20| 866.82
#2007-08-21| 873.35
#2007-08-22| 890.14
#2007-08-23| 894.72
#2007-08-24| 900.93
#2007-08-27| 897.97
#2007-08-28| 888.32
#2007-08-29| 897.09
#2007-08-30| 898.60
#2007-08-31| 909.58
#2007-09-03| .
#2007-09-04| 916.26
#2007-09-05| 907.19
#2007-09-06| 909.49
#2007-09-07| 898.08
#2007-09-10| 893.29
#2007-09-11| 906.09
#2007-09-12| 904.91
#2007-09-13| 909.42
#2007-09-14| 909.20
#2007-09-17| 900.45
#2007-09-18| 910.90
#2007-09-19| 925.50
#2007-09-20| 925.72
#2007-09-21| 927.30
#2007-09-24| 927.32
#2007-09-25| 921.99
#2007-09-26| 926.94
#2007-09-27| 935.67
#2007-09-28| 935.59
#2007-10-01| 948.55
#2007-10-02| 957.20
#2007-10-03| 955.22
#2007-10-04| 955.57
#2007-10-05| 963.68
#2007-10-08| 965.17
#2007-10-09| 971.93
#2007-10-10| 974.24
#2007-10-11| 973.70
#2007-10-12| 971.24
#2007-10-15| 962.53
#2007-10-16| 954.67
#2007-10-17| 960.39
#2007-10-18| 961.39
#2007-10-19| 946.99
#2007-10-22| 941.74
#2007-10-23| 953.95
#2007-10-24| 948.95
#2007-10-25| 954.82
#2007-10-26| 963.42
#2007-10-29| 969.50
#2007-10-30| 968.60
#2007-10-31| 979.34
#2007-11-01| 965.04
#2007-11-02| 957.42
#2007-11-05| 948.44
#2007-11-06| 948.79
#2007-11-07| 933.88
#2007-11-08| 929.67
#2007-11-09| 920.03
#2007-11-12| 913.32
#2007-11-13| 926.33
#2007-11-14| 924.95
#2007-11-15| 916.61
#2007-11-16| 912.83
#2007-11-19| 898.08
#2007-11-20| 899.67
#2007-11-21| 887.46
#2007-11-22| .
#2007-11-23| 899.00
#2007-11-26| 893.20
#2007-11-27| 894.07
#2007-11-28| 911.21
#2007-11-29| 910.43
#2007-11-30| 915.72
#2007-12-03| 911.59
#2007-12-04| 904.92
#2007-12-05| 908.64
#2007-12-06| 915.95
#2007-12-07| 922.28
#2007-12-10| 928.79
#2007-12-11| 921.56
#2007-12-12| 913.96
#2007-12-13| 904.01
#2007-12-14| 894.93
#2007-12-17| 875.70
#2007-12-18| 877.41
#2007-12-19| 870.45
#2007-12-20| 870.21
#2007-12-21| 880.61
#2007-12-24| 885.46
#2007-12-25| .
#2007-12-26| 885.34
#2007-12-27| 877.88
#2007-12-28| 880.37
#2007-12-31| 881.19
#2008-01-01| .
#2008-01-02| 872.24
#2008-01-03| 860.46
#2008-01-04| 842.43
#2008-01-07| 837.24
#2008-01-08| 827.99
#2008-01-09| 824.43
#2008-01-10| 828.90
#2008-01-11| 815.61
#2008-01-14| 820.09
#2008-01-15| 805.40
#2008-01-16| 797.85
#2008-01-17| 792.01
#2008-01-18| 790.17
#2008-01-21| .
#2008-01-22| 773.32
#2008-01-23| 795.61
#2008-01-24| 814.42
#2008-01-25| 812.65
#2008-01-28| 808.52
#2008-01-29| 815.41
#2008-01-30| 809.02
#2008-01-31| 825.49
#2008-02-01| 838.86
#2008-02-04| 832.43
#2008-02-05| 819.37
#2008-02-06| 811.61
#2008-02-07| 817.10
#2008-02-08| 817.05
#2008-02-11| 818.07
#2008-02-12| 827.88
#2008-02-13| 829.20
#2008-02-14| 827.90
#2008-02-15| 823.49
#2008-02-18| .
#2008-02-19| 826.86
#2008-02-20| 820.90
#2008-02-21| 817.67
#2008-02-22| 817.16
#2008-02-25| 828.19
#2008-02-26| 833.39
#2008-02-27| 833.75
#2008-02-28| 821.77
#2008-02-29| 808.16
#2008-03-03| 799.54
#2008-03-04| 800.49
#2008-03-05| 807.73
#2008-03-06| 794.47
#2008-03-07| 783.49
#2008-03-10| 773.68
#2008-03-11| 782.96
#2008-03-12| 784.37
#2008-03-13| 782.18
#2008-03-14| 772.33
#2008-03-17| 754.76
#2008-03-18| 775.59
#2008-03-19| 765.99
#2008-03-20| 776.90
#2008-03-21| .
#2008-03-24| 790.11
#2008-03-25| 805.41
#2008-03-26| 800.22
#2008-03-27| 798.56
#2008-03-28| 792.04
#2008-03-31| 794.85
#2008-04-01| 813.76
#2008-04-02| 817.35
#2008-04-03| 813.63
#2008-04-04| 815.41
#2008-04-07| 817.73
#2008-04-08| 809.67
#2008-04-09| 799.11
#2008-04-10| 801.93
#2008-04-11| 794.78
#2008-04-14| 786.11
#2008-04-15| 780.56
#2008-04-16| 794.57
#2008-04-17| 794.63
#2008-04-18| 801.28
#2008-04-21| 798.25
#2008-04-22| 788.57
#2008-04-23| 787.38
#2008-04-24| 788.17
#2008-04-25| 796.59
#2008-04-28| 798.04
#2008-04-29| 800.15
#2008-04-30| 802.63
#2008-05-01| 808.92
#2008-05-02| 814.46
#2008-05-05| 811.71
#2008-05-06| 811.35
#2008-05-07| 801.82
#2008-05-08| 802.21
#2008-05-09| 797.55
#2008-05-12| 806.52
#2008-05-13| 804.89
#2008-05-14| 802.77
#2008-05-15| 809.99
#2008-05-16| 813.02
#2008-05-19| 810.46
#2008-05-20| 798.98
#2008-05-21| 784.67
#2008-05-22| 783.16
#2008-05-23| 775.75
#2008-05-26| .
#2008-05-27| 778.64
#2008-05-28| 783.54
#2008-05-29| 786.23
#2008-05-30| 790.89
#2008-06-02| 782.73
#2008-06-03| 776.74
#2008-06-04| 783.03
#2008-06-05| 788.12
#2008-06-06| 771.48
#2008-06-09| 765.29
#2008-06-10| 757.83
#2008-06-11| 744.85
#2008-06-12| 742.10
#2008-06-13| 748.72
#2008-06-16| 753.39
#2008-06-17| 751.52
#2008-06-18| 742.61
#2008-06-19| 743.99
#2008-06-20| 732.78
#2008-06-23| 719.88
#2008-06-24| 720.74
#2008-06-25| 732.79
#2008-06-26| 718.92
#2008-06-27| 712.42
#2008-06-30| 709.83
#2008-07-01| 702.09
#2008-07-02| 689.85
#2008-07-03| 688.67
#2008-07-04| .
#2008-07-07| 689.55
#2008-07-08| 698.23
#2008-07-09| 694.97
#2008-07-10| 682.30
#2008-07-11| 673.78
#2008-07-14| 673.78
#2008-07-15| 672.14
#2008-07-16| 692.21
#2008-07-17| 708.28
#2008-07-18| 710.97
#2008-07-21| 710.05
#2008-07-22| 727.80
#2008-07-23| 742.38
#2008-07-24| 721.01
#2008-07-25| 717.49
#2008-07-28| 705.66
#2008-07-29| 715.39
#2008-07-30| 718.87
#2008-07-31| 716.97
#2008-08-01| 715.05
#2008-08-04| 716.20
#2008-08-05| 741.22
#2008-08-06| 741.78
#2008-08-07| 725.89
#2008-08-08| 744.23
#2008-08-11| 754.37
#2008-08-12| 746.01
#2008-08-13| 726.04
#2008-08-14| 734.29
#2008-08-15| 736.54
#2008-08-18| 727.76
#2008-08-19| 708.61
#2008-08-20| 704.79
#2008-08-21| 701.82
#2008-08-22| 713.73
#2008-08-25| 708.49
#2008-08-26| 701.54
#2008-08-27| 701.29
#2008-08-28| 714.61
#2008-08-29| 717.26
#2008-09-01| .
#2008-09-02| 723.82
#2008-09-03| 719.47
#2008-09-04| 704.10
#2008-09-05| 701.07
#2008-09-08| 715.87
#2008-09-09| 708.25
#2008-09-10| 702.52
#2008-09-11| 702.73
#2008-09-12| 706.63
#2008-09-15| 698.23
#2008-09-16| 698.94
#2008-09-17| 680.38
#2008-09-18| 689.66
#2008-09-19| 708.91
#2008-09-22| 689.32
#2008-09-23| 679.21
#2008-09-24| 673.69
#2008-09-25| 673.04
#2008-09-26| 670.64
#2008-09-29| 641.82
#2008-09-30| 647.09
#2008-10-01| 652.05
#2008-10-02| 635.56
#2008-10-03| 621.00
#2008-10-06| 590.99
#2008-10-07| 571.73
#2008-10-08| 551.45
#2008-10-09| 535.92
#2008-10-10| 518.99
#2008-10-13| 550.29
#2008-10-14| 562.95
#2008-10-15| 537.16
#2008-10-16| 533.80
#2008-10-17| 539.12
#2008-10-20| 553.66
#2008-10-21| 548.10
#2008-10-22| 528.58
#2008-10-23| 520.62
#2008-10-24| 500.80
#2008-10-27| 482.43
#2008-10-28| 503.78
#2008-10-29| 519.62
#2008-10-30| 538.92
#2008-10-31| 541.00
#2008-11-03| 543.61
#2008-11-04| 556.97
#2008-11-05| 548.47
#2008-11-06| 526.21
#2008-11-07| 527.53
#2008-11-10| 526.30
#2008-11-11| 512.36
#2008-11-12| 495.21
#2008-11-13| 503.01
#2008-11-14| 495.82
#2008-11-17| 492.41
#2008-11-18| 491.00
#2008-11-19| 476.35
#2008-11-20| 457.53
#2008-11-21| 464.75
#2008-11-24| 481.88
#2008-11-25| 494.34
#2008-11-26| 506.93
#2008-11-27| .
#2008-11-28| 514.45
#2008-12-01| 490.88
#2008-12-02| 498.17
#2008-12-03| 507.87
#2008-12-04| 510.51
#2008-12-05| 515.73
#2008-12-08| 530.80
#2008-12-09| 525.54
#2008-12-10| 533.00
#2008-12-11| 527.25
#2008-12-12| 525.49
#2008-12-15| 529.91
#2008-12-16| 545.75
#2008-12-17| 560.61
#2008-12-18| 560.15
#2008-12-19| 556.19
#2008-12-22| 549.70
#2008-12-23| 547.47
#2008-12-24| 549.50
#2008-12-25| .
#2008-12-26| 550.31
#2008-12-29| 550.74
#2008-12-30| 558.24
#2008-12-31| 562.46
#2009-01-01| .
#2009-01-02| 576.92
#2009-01-05| 577.29
#2009-01-06| 575.60
#2009-01-07| 565.14
#2009-01-08| 564.20
#2009-01-09| 558.91
#2009-01-12| 550.55
#2009-01-13| 540.48
#2009-01-14| 525.70
#2009-01-15| 524.41
#2009-01-16| 534.96
#2009-01-19| .
#2009-01-20| 510.18
#2009-01-21| 514.67
#2009-01-22| 517.07
#2009-01-23| 508.93
#2009-01-26| 513.50
#2009-01-27| 516.81
#2009-01-28| 525.97
#2009-01-29| 513.17
#2009-01-30| 505.03
#2009-02-02| 497.03
#2009-02-03| 501.86
#2009-02-04| 502.32
#2009-02-05| 504.76
#2009-02-06| 513.83
#2009-02-09| 513.29
#2009-02-10| 501.19
#2009-02-11| 498.79
#2009-02-12| 498.04
#2009-02-13| 497.59
#2009-02-16| .
#2009-02-17| 482.45
#2009-02-18| 477.07
#2009-02-19| 474.74
#2009-02-20| 467.93
#2009-02-23| 464.94
#2009-02-24| 467.79
#2009-02-25| 463.46
#2009-02-26| 460.00
#2009-02-27| 458.77
#2009-03-02| 444.01
#2009-03-03| 439.64
#2009-03-04| 447.05
#2009-03-05| 433.73
#2009-03-06| 433.82
#2009-03-09| 428.64
#2009-03-10| 443.97
#2009-03-11| 445.17
#2009-03-12| 449.92
#2009-03-13| 456.24
#2009-03-16| 457.46
#2009-03-17| 465.94
#2009-03-18| 474.63
#2009-03-19| 483.36
#2009-03-20| 473.29
#2009-03-23| 491.02
#2009-03-24| 489.20
#2009-03-25| 494.07
#2009-03-26| 501.82
#2009-03-27| 492.27
#2009-03-30| 479.28
#2009-03-31| 481.82
#2009-04-01| 489.85
#2009-04-02| 512.43
#2009-04-03| 516.01
#2009-04-06| 513.94
#2009-04-07| 505.15
#2009-04-08| 509.55
#2009-04-09| 526.46
#2009-04-10| .
#2009-04-13| 526.87
#2009-04-14| 526.47
#2009-04-15| 525.51
#2009-04-16| 534.12
#2009-04-17| 537.90
#2009-04-20| 521.57
#2009-04-21| 529.58
#2009-04-22| 533.13
#2009-04-23| 545.12
#2009-04-24| 550.87
#2009-04-27| 533.80
#2009-04-28| 529.63
#2009-04-29| 541.84
#2009-04-30| 548.63
#2009-05-01| 545.15
#2009-05-04| 562.27
#2009-05-05| 573.63
#2009-05-06| 578.32
#2009-05-07| 572.19
#2009-05-08| 577.58
#2009-05-11| 573.63
#2009-05-12| 568.38
#2009-05-13| 555.01
#2009-05-14| 555.26
#2009-05-15| 556.43
#2009-05-18| 564.17
#2009-05-19| 570.20
#2009-05-20| 574.09
#2009-05-21| 567.90
#2009-05-22| 570.56
#2009-05-25| .
#2009-05-26| 582.30
#2009-05-27| 580.27
#2009-05-28| 576.45
#2009-05-29| 586.73
#2009-06-01| 601.13
#2009-06-02| 603.83
#2009-06-03| 600.97
#2009-06-04| 596.94
#2009-06-05| 592.34
#2009-06-08| 583.90
#2009-06-09| 589.38
#2009-06-10| 586.32
#2009-06-11| 583.05
#2009-06-12| 583.83
#2009-06-15| 573.40
#2009-06-16| 569.74
#2009-06-17| 568.26
#2009-06-18| 568.24
#2009-06-19| 575.73
#2009-06-22| 562.31
#2009-06-23| 559.02
#2009-06-24| 565.01
#2009-06-25| 570.50
#2009-06-26| 573.40
#2009-06-29| 574.96
#2009-06-30| 571.86
#2009-07-01| 577.97
#2009-07-02| 568.47
#2009-07-03| .
#2009-07-06| 563.91
#2009-07-07| 560.77
#2009-07-08| 557.69
#2009-07-09| 562.58
#2009-07-10| 561.82
#2009-07-13| 564.17
#2009-07-14| 569.20
#2009-07-15| 576.44
#2009-07-16| 578.59
#2009-07-17| 577.87
#2009-07-20| 588.45
#2009-07-21| 588.81
#2009-07-22| 593.14
#2009-07-23| 593.50
#2009-07-24| 595.35
#2009-07-27| 595.39
#2009-07-28| 598.02
#2009-07-29| 592.89
#2009-07-30| 598.59
#2009-07-31| 601.01
#2009-08-03| 612.07
#2009-08-04| 618.31
#2009-08-05| 621.89
#2009-08-06| 619.24
#2009-08-07| 622.95
#2009-08-10| 623.83
#2009-08-11| 619.05
#2009-08-12| 621.27
#2009-08-13| 628.92
#2009-08-14| 624.20
#2009-08-17| 606.41
#2009-08-18| 614.05
#2009-08-19| 615.03
#2009-08-20| 624.71
#2009-08-21| 632.85
#2009-08-24| 635.05
#2009-08-25| 640.44
#2009-08-26| 641.06
#2009-08-27| 640.26
#2009-08-28| 643.93
#2009-08-31| 638.21
#2009-09-01| 626.36
#2009-09-02| 624.09
#2009-09-03| 630.95
#2009-09-04| 636.72
#2009-09-07| .
#2009-09-08| 651.87
#2009-09-09| 657.91
#2009-09-10| 665.15
#2009-09-11| 669.55
#2009-09-14| 668.14
#2009-09-15| 673.49
#2009-09-16| 682.58
#2009-09-17| 684.94
#2009-09-18| 685.86
#2009-09-21| 680.39
#2009-09-22| 688.07
#2009-09-23| 683.02
#2009-09-24| 676.78
#2009-09-25| 674.89
#2009-09-28| 677.46
#2009-09-29| 676.62
#2009-09-30| 681.47
#2009-10-01| 668.39
#2009-10-02| 661.03
#2009-10-05| 666.08
#2009-10-06| 675.12
#2009-10-07| 672.84
#2009-10-08| 680.63
#2009-10-09| 678.79
#2009-10-12| 680.08
#2009-10-13| 678.43
#2009-10-14| 688.41
#2009-10-15| 687.95
#2009-10-16| 682.59
#2009-10-19| 688.63
#2009-10-20| 686.40
#2009-10-21| 680.26
#2009-10-22| 678.49
#2009-10-23| 673.07
#2009-10-26| 668.02
#2009-10-27| 654.58
#2009-10-28| 640.63
#2009-10-29| 647.39
#2009-10-30| 640.56
#2009-11-02| 639.02
#2009-11-03| 639.50
#2009-11-04| 648.37
#2009-11-05| 655.96
#2009-11-06| 661.72
#2009-11-09| 671.98
#2009-11-10| 671.28
#2009-11-11| 674.69
#2009-11-12| 669.58
#2009-11-13| 678.31
#2009-11-16| 687.61
#2009-11-17| 685.24
#2009-11-18| 685.57
#2009-11-19| 673.92
#2009-11-20| 671.70
#2009-11-23| 677.70
#2009-11-24| 673.29
#2009-11-25| 681.72
#2009-11-26| .
#2009-11-27| 671.16
#2009-11-30| 677.42
#2009-12-01| 687.00
#2009-12-02| 689.29
#2009-12-03| 691.09
#2009-12-04| 690.60
#2009-12-07| 689.67
#2009-12-08| 685.16
#2009-12-09| 682.92
#2009-12-10| 684.65
#2009-12-11| 691.13
#2009-12-14| 697.94
#2009-12-15| 693.74
#2009-12-16| 700.89
#2009-12-17| 690.61
#2009-12-18| 691.44
#2009-12-21| 693.14
#2009-12-22| 695.14
#2009-12-23| 699.67
#2009-12-24| 699.57
#2009-12-25| .
#2009-12-28| 700.06
#2009-12-29| 701.99
#2009-12-30| 695.55
#2009-12-31| 693.96
#2010-01-01| .
#2010-01-04| 703.64
#2010-01-05| 709.99
#2010-01-06| 706.15
#2010-01-07| 706.36
#2010-01-08| 710.54
#2010-01-11| 717.04
#2010-01-12| 714.63
#2010-01-13| 717.83
#2010-01-14| 725.40
#2010-01-15| 721.28
#2010-01-18| .
#2010-01-19| 725.66
#2010-01-20| 718.23
#2010-01-21| 715.97
#2010-01-22| 708.94
#2010-01-25| 706.55
#2010-01-26| 704.15
#2010-01-27| 701.18
#2010-01-28| 697.15
#2010-01-29| 688.76
#2010-02-01| 698.20
#2010-02-02| 703.99
#2010-02-03| 704.85
#2010-02-04| 687.95
#2010-02-05| 681.32
#2010-02-08| 681.12
#2010-02-09| 687.22
#2010-02-10| 687.30
#2010-02-11| 691.81
#2010-02-12| 692.10
#2010-02-15| .
#2010-02-16| 698.96
#2010-02-17| 705.73
#2010-02-18| 703.19
#2010-02-19| 700.58
#2010-02-22| 705.39
#2010-02-23| 702.59
#2010-02-24| 705.19
#2010-02-25| 702.15
#2010-02-26| 708.03
#2010-03-01| 712.36
#2010-03-02| 716.38
#2010-03-03| 717.62
#2010-03-04| 714.03
#2010-03-05| 723.75
#2010-03-08| 728.61
#2010-03-09| 729.83
#2010-03-10| 734.97
#2010-03-11| 737.21
#2010-03-12| 741.28
#2010-03-15| 738.73
#2010-03-16| 745.02
#2010-03-17| 750.19
#2010-03-18| 747.66
#2010-03-19| 744.88
#2010-03-22| 750.17
#2010-03-23| 755.17
#2010-03-24| 750.27
#2010-03-25| 752.25
#2010-03-26| 756.17
#2010-03-29| 759.71
#2010-03-30| 762.04
#2010-03-31| 759.93
#2010-04-01| 767.63
#2010-04-02| .
#2010-04-05| 772.58
#2010-04-06| 776.95
#2010-04-07| 777.26
#2010-04-08| 780.93
#2010-04-09| 787.13
#2010-04-12| 789.09
#2010-04-13| 787.52
#2010-04-14| 795.01
#2010-04-15| 797.27
#2010-04-16| 787.25
#2010-04-19| 778.57
#2010-04-20| 788.29
#2010-04-21| 791.05
#2010-04-22| 797.37
#2010-04-23| 803.10
#2010-04-26| 810.66
#2010-04-27| 795.19
#2010-04-28| 781.54
#2010-04-29| 795.46
#2010-04-30| 790.50
#2010-05-03| 795.65
#2010-05-04| 774.81
#2010-05-05| 764.02
#2010-05-06| 744.76
#2010-05-07| 727.28
#2010-05-10| 759.15
#2010-05-11| 756.40
#2010-05-12| 770.00
#2010-05-13| 766.96
#2010-05-14| 753.56
#2010-05-17| 747.59
#2010-05-18| 744.72
#2010-05-19| 732.51
#2010-05-20| 712.17
#2010-05-21| 715.28
#2010-05-24| 712.26
#2010-05-25| 705.30
#2010-05-26| 708.22
#2010-05-27| 727.08
#2010-05-28| 725.35
#2010-05-31| .
#2010-06-01| 720.89
#2010-06-02| 728.45
#2010-06-03| 738.61
#2010-06-04| 720.63
#2010-06-07| 705.32
#2010-06-08| 709.71
#2010-06-09| 715.41
#2010-06-10| 730.05
#2010-06-11| 734.54
#2010-06-14| 744.10
#2010-06-15| 755.30
#2010-06-16| 755.28
#2010-06-17| 754.30
#2010-06-18| 754.47
#2010-06-21| 755.09
#2010-06-22| 743.13
#2010-06-23| 740.57
#2010-06-24| 731.87
#2010-06-25| 731.07
#2010-06-28| 729.04
#2010-06-29| 707.97
#2010-06-30| 702.58
#2010-07-01| 704.95
#2010-07-02| 701.24
#2010-07-05| .
#2010-07-06| 706.52
#2010-07-07| 717.91
#2010-07-08| 727.69
#2010-07-09| 733.02
#2010-07-12| 732.19
#2010-07-13| 745.51
#2010-07-14| 748.52
#2010-07-15| 747.86
#2010-07-16| 736.43
#2010-07-19| 733.14
#2010-07-20| 740.13
#2010-07-21| 736.65
#2010-07-22| 752.25
#2010-07-23| 756.67
#2010-07-26| 767.63
#2010-07-27| 763.88
#2010-07-28| 762.67
#2010-07-29| 761.89
#2010-07-30| 762.29
#2010-08-02| 776.58
#2010-08-03| 776.88
#2010-08-04| 780.59
#2010-08-05| 780.75
#2010-08-06| 785.31
#2010-08-09| 791.38
#2010-08-10| 779.43
#2010-08-11| 759.38
#2010-08-12| 757.19
#2010-08-13| 758.45
#2010-08-16| 763.22
#2010-08-17| 772.58
#2010-08-18| 774.76
#2010-08-19| 769.00
#2010-08-20| 762.14
#2010-08-23| 760.93
#2010-08-24| 752.23
#2010-08-25| 752.46
#2010-08-26| 754.81
#2010-08-27| 762.39
#2010-08-30| 760.34
#2010-08-31| 758.21
#2010-09-01| 779.11
#2010-09-02| 791.51
#2010-09-03| 797.79
#2010-09-06| .
#2010-09-07| 795.53
#2010-09-08| 800.01
#2010-09-09| 801.30
#2010-09-10| 802.68
#2010-09-13| 813.09
#2010-09-14| 813.37
#2010-09-15| 813.15
#2010-09-16| 810.53
#2010-09-17| 810.97
#2010-09-20| 821.65
#2010-09-21| 823.36
#2010-09-22| 821.30
#2010-09-23| 814.88
#2010-09-24| 826.61
#2010-09-27| 831.09
#2010-09-28| 832.61
#2010-09-29| 833.31
#2010-09-30| 829.62
#2010-10-01| 832.93
#2010-10-04| 829.36
#2010-10-05| 844.38
#2010-10-06| 846.87
#2010-10-07| 846.74
#2010-10-08| 851.21
#2010-10-11| 852.03
#2010-10-12| 852.18
#2010-10-13| 859.23
#2010-10-14| 862.91
#2010-10-15| 862.53
#2010-10-18| 863.34
#2010-10-19| 853.69
#2010-10-20| 864.49
#2010-10-21| 867.04
#2010-10-22| 874.33
#2010-10-25| 881.91
#2010-10-26| 883.91
#2010-10-27| 873.62
#2010-10-28| 880.52
#2010-10-29| 882.45
#2010-11-01| 884.85
#2010-11-02| 891.77
#2010-11-03| 894.94
#2010-11-04| 909.64
#2010-11-05| 912.48
#2010-11-08| 913.45
#2010-11-09| 909.54
#2010-11-10| 903.82
#2010-11-11| 904.45
#2010-11-12| 892.30
#2010-11-15| 891.10
#2010-11-16| 873.45
#2010-11-17| 875.32
#2010-11-18| 888.84
#2010-11-19| 892.55
#2010-11-22| 896.10
#2010-11-23| 881.60
#2010-11-24| 893.68
#2010-11-25| .
#2010-11-26| 886.36
#2010-11-29| 882.95
#2010-11-30| 880.48
#2010-12-01| 894.29
#2010-12-02| 902.42
#2010-12-03| 908.43
#2010-12-06| 908.73
#2010-12-07| 910.86
#2010-12-08| 905.27
#2010-12-09| 904.95
#2010-12-10| 904.75
#2010-12-13| 903.13
#2010-12-14| 900.84
#2010-12-15| 892.65
#2010-12-16| 895.13
#2010-12-17| 896.90
#2010-12-20| 898.43
#2010-12-21| 905.08
#2010-12-22| 906.03
#2010-12-23| 904.80
#2010-12-24| .
#2010-12-27| 902.90
#2010-12-28| 903.34
#2010-12-29| 908.86
#2010-12-30| 907.61
#2010-12-31| 909.89
#2011-01-03| 916.92
#2011-01-04| 914.82
#2011-01-05| 914.97
#2011-01-06| 915.16
#2011-01-07| 920.15
#2011-01-10| 915.85
#2011-01-11| 915.78
#2011-01-12| 920.03
#2011-01-13| 922.98
#2011-01-14| 926.08
#2011-01-17| .
#2011-01-18| 925.64
#2011-01-19| 921.54
#2011-01-20| 909.40
#2011-01-21| 908.02
#2011-01-24| 911.78
#2011-01-25| 909.52
#2011-01-26| 913.84
#2011-01-27| 912.93
#2011-01-28| 896.59
#2011-01-31| 896.69
#2011-02-01| 907.02
#2011-02-02| 908.54
#2011-02-03| 910.51
#2011-02-04| 909.16
#2011-02-07| 910.85
#2011-02-08| 919.08
#2011-02-09| 918.19
#2011-02-10| 913.23
#2011-02-11| 916.08
#2011-02-14| 919.51
#2011-02-15| 918.73
#2011-02-16| 920.86
#2011-02-17| 923.92
#2011-02-18| 924.86
#2011-02-21| .
#2011-02-22| 900.43
#2011-02-23| 890.22
#2011-02-24| 887.10
#2011-02-25| 897.29
#2011-02-28| 900.99
#2011-03-01| 892.76
#2011-03-02| 888.27
#2011-03-03| 900.52
#2011-03-04| 899.32
#2011-03-07| 893.90
#2011-03-08| 899.76
#2011-03-09| 904.80
#2011-03-10| 898.56
#2011-03-11| 895.54
#2011-03-14| 878.75
#2011-03-15| 855.32
#2011-03-16| 853.94
#2011-03-17| 857.43
#2011-03-18| 861.76
#2011-03-21| 875.04
#2011-03-22| 876.26
#2011-03-23| 879.46
#2011-03-24| 887.68
#2011-03-25| 890.27
#2011-03-28| 884.03
#2011-03-29| 885.71
#2011-03-30| 895.78
#2011-03-31| 894.17
#2011-04-01| 893.93
#2011-04-04| 896.50
#2011-04-05| 893.88
#2011-04-06| 895.08
#2011-04-07| 890.44
#2011-04-08| 888.75
#2011-04-11| 887.93
#2011-04-12| 887.84
#2011-04-13| 894.28
#2011-04-14| 895.05
#2011-04-15| 899.32
#2011-04-18| 894.80
#2011-04-19| 897.04
#2011-04-20| 910.94
#2011-04-21| 914.76
#2011-04-22| .
#2011-04-25| 913.90
#2011-04-26| 914.76
#2011-04-27| 918.47
#2011-04-28| 924.64
#2011-04-29| 927.31
#2011-05-02| 932.60
#2011-05-03| 927.19
#2011-05-04| 922.69
#2011-05-05| 926.32
#2011-05-06| 930.25
#2011-05-09| 927.32
#2011-05-10| 936.33
#2011-05-11| 936.68
#2011-05-12| 934.43
#2011-05-13| 931.18
#2011-05-16| 921.43
#2011-05-17| 917.71
#2011-05-18| 927.15
#2011-05-19| 933.72
#2011-05-20| 929.85
#2011-05-23| 915.02
#2011-05-24| 913.36
#2011-05-25| 914.20
#2011-05-26| 921.30
#2011-05-27| 924.55
#2011-05-30| .
#2011-05-31| 929.85
#2011-06-01| 921.19
#2011-06-02| 917.53
#2011-06-03| 911.28
#2011-06-06| 904.07
#2011-06-07| 905.00
#2011-06-08| 896.15
#2011-06-09| 895.81
#2011-06-10| 884.77
#2011-06-13| 883.30
#2011-06-14| 894.26
#2011-06-15| 885.38
#2011-06-16| 877.48
#2011-06-17| 883.12
#2011-06-20| 885.34
#2011-06-21| 901.37
#2011-06-22| 900.62
#2011-06-23| 899.32
#2011-06-24| 898.86
#2011-06-27| 902.22
#2011-06-28| 916.01
#2011-06-29| 921.63
#2011-06-30| 927.97
#2011-07-01| 941.04
#2011-07-04| .
#2011-07-05| 945.70
#2011-07-06| 943.66
#2011-07-07| 949.76
#2011-07-08| 948.51
#2011-07-11| 933.58
#2011-07-12| 925.37
#2011-07-13| 934.15
#2011-07-14| 927.06
#2011-07-15| 928.60
#2011-07-18| 917.74
#2011-07-19| 930.77
#2011-07-20| 931.26
#2011-07-21| 938.68
#2011-07-22| 948.09
#2011-07-25| 941.67
#2011-07-26| 944.38
#2011-07-27| 932.97
#2011-07-28| 926.05
#2011-07-29| 925.63
#2011-08-01| 925.44
#2011-08-02| 901.36
#2011-08-03| 900.70
#2011-08-04| 867.67
#2011-08-05| 858.94
#2011-08-08| 820.06
#2011-08-09| 840.55
#2011-08-10| 825.53
#2011-08-11| 848.93
#2011-08-12| 856.34
#2011-08-15| 871.16
#2011-08-16| 867.81
#2011-08-17| 870.76
#2011-08-18| 836.90
#2011-08-19| 828.89
#2011-08-22| 824.71
#2011-08-23| 843.99
#2011-08-24| 850.02
#2011-08-25| 836.73
#2011-08-26| 847.73
#2011-08-29| 868.23
#2011-08-30| 875.84
#2011-08-31| 885.03
#2011-09-01| 877.53
#2011-09-02| 864.41
#2011-09-05| .
#2011-09-06| 853.15
#2011-09-07| 870.96
#2011-09-08| 868.30
#2011-09-09| 846.93
#2011-09-12| 842.65
#2011-09-13| 850.27
#2011-09-14| 857.00
#2011-09-15| 865.36
#2011-09-16| 869.12
#2011-09-19| 865.29
#2011-09-20| 863.78
#2011-09-21| 850.28
#2011-09-22| 821.08
#2011-09-23| 827.23
#2011-09-26| 831.59
#2011-09-27| 847.87
#2011-09-28| 836.40
#2011-09-29| 832.01
#2011-09-30| 810.33
#2011-10-03| 787.13
#2011-10-04| 789.69
#2011-10-05| 795.03
#2011-10-06| 817.61
#2011-10-07| 820.86
#2011-10-10| 840.16
#2011-10-11| 846.88
#2011-10-12| 855.11
#2011-10-13| 856.36
#2011-10-14| 859.31
#2011-10-17| 854.19
#2011-10-18| 855.73
#2011-10-19| 852.13
#2011-10-20| 845.75
#2011-10-21| 863.12
#2011-10-24| 881.43
#2011-10-25| 869.95
#2011-10-26| 872.81
#2011-10-27| 904.58
#2011-10-28| 907.33
#2011-10-31| 890.43
#2011-11-01| 868.39
#2011-11-02| 875.54
#2011-11-03| 882.18
#2011-11-04| 887.41
#2011-11-07| 887.42
#2011-11-08| 891.12
#2011-11-09| 873.72
#2011-11-10| 867.32
#2011-11-11| 882.77
#2011-11-14| 878.22
#2011-11-15| 878.54
#2011-11-16| 866.31
#2011-11-17| 857.11
#2011-11-18| 854.64
#2011-11-21| 841.19
#2011-11-22| 839.40
#2011-11-23| 822.89
#2011-11-24| .
#2011-11-25| 818.78
#2011-11-28| 838.07
#2011-11-29| 843.27
#2011-11-30| 868.66
#2011-12-01| 872.28
#2011-12-02| 874.84
#2011-12-05| 880.01
#2011-12-06| 873.74
#2011-12-07| 878.92
#2011-12-08| 866.85
#2011-12-09| 872.08
#2011-12-12| 868.63
#2011-12-13| 858.21
#2011-12-14| 847.25
#2011-12-15| 852.11
#2011-12-16| 857.06
#2011-12-19| 848.02
#2011-12-20| 864.04
#2011-12-21| 867.82
#2011-12-22| 868.37
#2011-12-23| 876.47
#2011-12-26| .
#2011-12-27| 879.51
#2011-12-28| 870.38
#2011-12-29| 876.18
#2011-12-30| 878.14
#2012-01-02| .
#2012-01-03| 885.44
#2012-01-04| 886.71
#2012-01-05| 882.75
#2012-01-06| 881.72
#2012-01-09| 881.50
#2012-01-10| 890.09
#2012-01-11| 894.66
#2012-01-12| 898.14
#2012-01-13| 896.95
#2012-01-16| .
#2012-01-17| 899.20
#2012-01-18| 908.82
#2012-01-19| 914.82
#2012-01-20| 916.77
#2012-01-23| 918.43
#2012-01-24| 914.15
#2012-01-25| 920.08
#2012-01-26| 928.44
#2012-01-27| 930.91
#2012-01-30| 928.37
#2012-01-31| 932.29
#2012-02-01| 942.45
#2012-02-02| 946.78
#2012-02-03| 957.45
#2012-02-06| 954.44
#2012-02-07| 957.12
#2012-02-08| 957.97
#2012-02-09| 960.95
#2012-02-10| 952.50
#2012-02-13| 958.29
#2012-02-14| 953.80
#2012-02-15| 953.43
#2012-02-16| 953.95
#2012-02-17| 961.13
#2012-02-20| .
#2012-02-21| 959.02
#2012-02-22| 956.14
#2012-02-23| 956.23
#2012-02-24| 956.13
#2012-02-27| 953.01
#2012-02-28| 962.48
#2012-02-29| 963.85
#2012-03-01| 967.17
#2012-03-02| 969.80
#2012-03-05| 966.37
#2012-03-06| 953.45
#2012-03-07| 961.80
#2012-03-08| 968.59
#2012-03-09| 968.53
#2012-03-12| 964.12
#2012-03-13| 978.83
#2012-03-14| 975.01
#2012-03-15| 982.12
#2012-03-16| 983.64
#2012-03-19| 989.66
#2012-03-20| 984.64
#2012-03-21| 983.59
#2012-03-22| 984.78
#2012-03-23| 987.28
#2012-03-26| 998.10
#2012-03-27| 998.75
#2012-03-28| 993.65
#2012-03-29| 990.89
#2012-03-30| 993.49
#2012-04-02| 995.93
#2012-04-03| 997.94
#2012-04-04| 982.70
#2012-04-05| 988.41
#2012-04-06| .
#2012-04-09| 987.14
#2012-04-10| 972.32
#2012-04-11| 980.62
#2012-04-12| 990.41
#2012-04-13| 988.22
#2012-04-16| 981.06
#2012-04-17| 988.48
#2012-04-18| 994.46
#2012-04-19| 986.48
#2012-04-20| 988.49
#2012-04-23| 976.63
#2012-04-24| 975.06
#2012-04-25| 988.18
#2012-04-26| 997.13
#2012-04-27|1001.51
#2012-04-30|1000.73
#2012-05-01|1003.84
#2012-05-02|1008.61
#2012-05-03|1000.78
#2012-05-04| 991.23
#2012-05-07| 987.10
#2012-05-08| 976.20
#2012-05-09| 967.44
#2012-05-10| 967.43
#2012-05-11| 966.10
#2012-05-14| 950.64
#2012-05-15| 946.36
#2012-05-16| 940.51
#2012-05-17| 924.44
#2012-05-18| 913.52
#2012-05-21| 928.47
#2012-05-22| 932.12
#2012-05-23| 929.08
#2012-05-24| 930.58
#2012-05-25| 929.08
#2012-05-28| .
#2012-05-29| 941.27
#2012-05-30| 929.27
#2012-05-31| 929.41
#2012-06-01| 902.56
#2012-06-04| 898.98
#2012-06-05| 904.14
#2012-06-06| 919.82
#2012-06-07| 921.77
#2012-06-08| 918.89
#2012-06-11| 913.56
#2012-06-12| 917.03
#2012-06-13| 914.12
#2012-06-14| 920.64
#2012-06-15| 928.60
#2012-06-18| 934.63
#2012-06-19| 945.75
#2012-06-20| 949.54
#2012-06-21| 937.93
#2012-06-22| 936.12
#2012-06-25| 926.46
#2012-06-26| 929.62
#2012-06-27| 930.69
#2012-06-28| 927.53
#2012-06-29| 945.59
#2012-07-02| 947.25
#2012-07-03| 948.99
#2012-07-04| .
#2012-07-05| 949.41
#2012-07-06| 946.29
#2012-07-09| 941.94
#2012-07-10| 938.58
#2012-07-11| 936.97
#2012-07-12| 931.34
#2012-07-13| 940.88
#2012-07-16| 940.26
#2012-07-17| 944.33
#2012-07-18| 947.45
#2012-07-19| 956.56
#2012-07-20| 939.88
#2012-07-23| 921.17
#2012-07-24| 915.54
#2012-07-25| 909.75
#2012-07-26| 920.96
#2012-07-27| 932.39
#2012-07-30| 937.90
#2012-07-31| 931.89
#2012-08-01| 927.74
#2012-08-02| 924.95
#2012-08-03| 936.05
#2012-08-06| 940.17
#2012-08-07| 947.24
#2012-08-08| 934.35
#2012-08-09| 933.35
#2012-08-10| 933.65
#2012-08-13| 930.91
#2012-08-14| 934.14
#2012-08-15| 938.69
#2012-08-16| 943.24
#2012-08-17| 946.08
#2012-08-20| 947.45
#2012-08-21| 951.57
#2012-08-22| 948.90
#2012-08-23| 950.01
#2012-08-24| 949.29
#2012-08-27| 950.78
#2012-08-28| 951.83
#2012-08-29| 953.59
#2012-08-30| 949.96
#2012-08-31| 952.28
#2012-09-03| .
#2012-09-04| 946.80
#2012-09-05| 946.01
#2012-09-06| 959.21
#2012-09-07| 973.64
#2012-09-10| 973.36
#2012-09-11| 977.47
#2012-09-12| 982.65
#2012-09-13| 989.97
#2012-09-14| 993.84
#2012-09-17| 992.50
#2012-09-18| 989.36
#2012-09-19| 994.24
#2012-09-20| 991.73
#2012-09-21| 996.57
#2012-09-24| 993.33
#2012-09-25| 991.04
#2012-09-26| 985.46
#2012-09-27| 991.25
#2012-09-28| 983.85
#2012-10-01| 985.93
#2012-10-02| 982.52
#2012-10-03| 981.87
#2012-10-04| 986.40
#2012-10-05| 986.73
#2012-10-08| 984.82
#2012-10-09| 977.38
#2012-10-10| 975.54
#2012-10-11| 977.14
#2012-10-12| 979.24
#2012-10-15| 984.09
#2012-10-16| 992.23
#2012-10-17| 997.17
#2012-10-18| 995.09
#2012-10-19| 977.63
#2012-10-22| 977.27
#2012-10-23| 969.12
#2012-10-24| 966.58
#2012-10-25| 974.08
#2012-10-26| 973.33
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 974.68
#2012-11-01| 983.07
#2012-11-02| 990.93
#2012-11-05| 990.01
#2012-11-06| 996.61
#2012-11-07| 989.55
#2012-11-08| 976.92
#2012-11-09| 978.09
#2012-11-12| 977.10
#2012-11-13| 974.43
#2012-11-14| 962.87
#2012-11-15| 957.91
#2012-11-16| 959.77
#2012-11-19| 975.51
#2012-11-20| 978.96
#2012-11-21| 980.50
#2012-11-22| .
#2012-11-23| 991.15
#2012-11-26| 990.26
#2012-11-27| 992.64
#2012-11-28| 998.82
#2012-11-29|1005.53
#2012-11-30|1000.00
#2012-12-03| 999.79
#2012-12-04| 996.58
#2012-12-05| 995.95
#2012-12-06|1005.69
#2012-12-07|1005.00
#2012-12-10|1004.42
#2012-12-11|1007.98
#2012-12-12|1011.76
#2012-12-13|1010.55
#2012-12-14|1011.81
#2012-12-17|1019.58
#2012-12-18|1026.56
#2012-12-19|1028.76
#2012-12-20|1029.82
#2012-12-21|1022.42
#2012-12-24|1019.79
#2012-12-25|1019.56
#2012-12-26|1014.54
#2012-12-27|1017.38
#2012-12-28|1011.57
#2012-12-31|1020.45
#2013-01-01|1020.48
#2013-01-02|1040.76
#2013-01-03|1046.24
#2013-01-04|1049.72
#2013-01-07|1053.81
#2013-01-08|1053.43
#2013-01-09|1053.30
#2013-01-10|1057.99
#2013-01-11|1059.11
#2013-01-14|1058.05
#2013-01-15|1062.13
#2013-01-16|1059.83
#2013-01-17|1064.21
#2013-01-18|1067.16
#2013-01-21|1068.12
#2013-01-22|1073.02
#2013-01-23|1071.21
#2013-01-24|1072.99
#2013-01-25|1083.02
#2013-01-28|1081.76
#2013-01-29|1080.65
#2013-01-30|1082.79
#2013-01-31|1086.43
#2013-02-01|1093.46
#2013-02-04|1084.26
#2013-02-05|1082.08
#2013-02-06|1085.03
#2013-02-07|1085.58
#2013-02-08|1095.95
#2013-02-11|1090.49
#2013-02-12|1096.10
#2013-02-13|1092.22
#2013-02-14|1091.03
#2013-02-15|1089.59
#2013-02-18|1090.71
#2013-02-19|1091.52
#2013-02-20|1084.12
#2013-02-21|1076.03
#2013-02-22|1085.18
#2013-02-25|1079.52
#2013-02-26|1079.62
#2013-02-27|1088.57
#2013-02-28|1095.27
#2013-03-01|1097.58
#2013-03-04|1103.89
#2013-03-05|1112.18
#2013-03-06|1119.64
#2013-03-07|1119.97
#2013-03-08|1122.40
#2013-03-11|1128.37
#2013-03-12|1126.30
#2013-03-13|1128.12
#2013-03-14|1132.07
#2013-03-15|1138.25
#2013-03-18|1126.92
#2013-03-19|1129.01
#2013-03-20|1134.56
#2013-03-21|1132.85
#2013-03-22|1134.86
#2013-03-25|1133.90
#2013-03-26|1140.04
#2013-03-27|1141.01
#2013-03-28|1144.99
#2013-03-29|1145.13
#2013-04-01|1132.97
#2013-04-02|1137.16
#2013-04-03|1136.06
#2013-04-04|1134.39
#2013-04-05|1132.89
#2013-04-08|1140.73
#2013-04-09|1139.23
#2013-04-10|1150.97
#2013-04-11|1161.60
#2013-04-12|1164.27
#2013-04-15|1146.20
#2013-04-16|1152.82
#2013-04-17|1147.62
#2013-04-18|1137.60
#2013-04-19|1138.97
#2013-04-22|1141.71
#2013-04-23|1150.90
#2013-04-24|1158.30
#2013-04-25|1170.22
#2013-04-26|1169.24
#2013-04-29|1173.34
#2013-04-30|1178.29
#2013-05-01|1175.70
#2013-05-02|1181.36
#2013-05-03|1190.26
#2013-05-06|1193.09
#2013-05-07|1198.68
#2013-05-08|1202.32
#2013-05-09|1194.18
#2013-05-10|1198.31
#2013-05-13|1195.85
#2013-05-14|1201.37
#2013-05-15|1204.80
#2013-05-16|1201.44
#2013-05-17|1204.62
#2013-05-20|1210.71
#2013-05-21|1205.51
#2013-05-22|1198.96
#2013-05-23|1181.77
#2013-05-24|1178.52
#2013-05-27|1176.85
#2013-05-28|1182.58
#2013-05-29|1176.22
#2013-05-30|1169.44
#2013-05-31|1163.21
#2013-06-03|1161.51
#2013-06-04|1167.17
#2013-06-05|1154.08
#2013-06-06|1151.35
#2013-06-07|1165.67
#2013-06-10|1172.29
#2013-06-11|1163.22
#2013-06-12|1163.12
#2013-06-13|1162.01
#2013-06-14|1166.03
#2013-06-17|1174.77
#2013-06-18|1179.91
#2013-06-19|1177.68
#2013-06-20|1145.08
#2013-06-21|1136.80
#2013-06-24|1122.21
#2013-06-25|1130.46
#2013-06-26|1144.55
#2013-06-27|1153.46
#2013-06-28|1158.08
#2013-07-01|1173.48
#2013-07-02|1172.35
#2013-07-03|1171.50
#2013-07-04|1176.39
#2013-07-05|1178.14
#2013-07-08|1179.93
#2013-07-09|1186.06
#2013-07-10|1190.59
#2013-07-11|1206.63
#2013-07-12|1207.45
#2013-07-15|1207.04
#2013-07-16|1207.15
#2013-07-17|1206.93
#2013-07-18|1212.63
#2013-07-19|1210.47
#2013-07-22|1209.50
#2013-07-23|1204.40
#2013-07-24|1203.41
#2013-07-25|1206.10
#2013-07-26|1209.41
#2013-07-29|1199.26
#2013-07-30|1203.75
#2013-07-31|1200.12
#2013-08-01|1217.92
#2013-08-02|1228.04
#2013-08-05|1228.54
#2013-08-06|1228.33
#2013-08-07|1217.73
#2013-08-08|1224.10
#2013-08-09|1222.71
#2013-08-12|1220.58
#2013-08-13|1219.72
#2013-08-14|1218.91
#2013-08-15|1205.26
#2013-08-16|1204.82
#2013-08-19|1203.96
#2013-08-20|1203.08
#2013-08-21|1196.20
#2013-08-22|1201.60
#2013-08-23|1207.34
#2013-08-26|1206.48
#2013-08-27|1190.28
#2013-08-28|1185.03
#2013-08-29|1189.84
#2013-08-30|1183.59
#2013-09-02|1191.64
#2013-09-03|1199.17
#2013-09-04|1204.39
#2013-09-05|1205.68
#2013-09-06|1208.06
#2013-09-09|1226.48
#2013-09-10|1244.13
#2013-09-11|1249.92
#2013-09-12|1249.22
#2013-09-13|1249.95
#2013-09-16|1260.51
#2013-09-17|1261.34
#2013-09-18|1267.10
#2013-09-19|1274.04
#2013-09-20|1267.07
#2013-09-23|1265.12
#2013-09-24|1266.40
#2013-09-25|1264.34
#2013-09-26|1266.50
#2013-09-27|1267.36
#2013-09-30|1260.12
#2013-10-01|1265.79
#2013-10-02|1265.33
#2013-10-03|1264.08
#2013-10-04|1266.44
#2013-10-07|1256.98
#2013-10-08|1245.49
#2013-10-09|1240.29
#2013-10-10|1253.70
#2013-10-11|1268.09
#2013-10-14|1270.42
#2013-10-15|1266.77
#2013-10-16|1273.44
#2013-10-17|1286.74
#2013-10-18|1302.98
#2013-10-21|1309.80
#2013-10-22|1310.83
#2013-10-23|1300.42
#2013-10-24|1311.06
#2013-10-25|1306.58
#2013-10-28|1305.55
#2013-10-29|1306.34
#2013-10-30|1310.33
#2013-10-31|1305.34
#2013-11-01|1301.69
#2013-11-04|1306.59
#2013-11-05|1307.86
#2013-11-06|1310.72
#2013-11-07|1292.59
#2013-11-08|1299.15
#2013-11-11|1304.62
#2013-11-12|1307.95
#2013-11-13|1310.17
#2013-11-14|1316.86
#2013-11-15|1320.57
#2013-11-18|1319.87
#2013-11-19|1313.28
#2013-11-20|1311.07
#2013-11-21|1318.96
#2013-11-22|1324.67
#2013-11-25|1327.07
#2013-11-26|1328.14
#2013-11-27|1330.92
#2013-11-28|1331.85
#2013-11-29|1333.99
#2013-12-02|1329.69
#2013-12-03|1324.01
#2013-12-04|1319.11
#2013-12-05|1317.96
#2013-12-06|1324.02
#2013-12-09|1328.29
#2013-12-10|1322.97
#2013-12-11|1315.47
#2013-12-12|1309.09
#2013-12-13|1310.32
#2013-12-16|1319.04
#2013-12-17|1315.03
#2013-12-18|1328.70
#2013-12-19|1325.61
#2013-12-20|1331.87
#2013-12-23|1339.08
#2013-12-24|1341.73
#2013-12-25|1341.04
#2013-12-26|1346.48
#2013-12-27|1347.18
#2013-12-30|1351.54
#2013-12-31|1357.91
#2014-01-01|1357.94
#2014-01-02|1351.30
#2014-01-03|1352.03
#2014-01-06|1345.78
#2014-01-07|1356.02
#2014-01-08|1362.39
#2014-01-09|1357.68
#2014-01-10|1364.23
#2014-01-13|1356.68
#2014-01-14|1360.41
#2014-01-15|1368.32
#2014-01-16|1368.08
#2014-01-17|1368.64
#2014-01-20|1368.30
#2014-01-21|1366.53
#2014-01-22|1366.81
#2014-01-23|1354.45
#2014-01-24|1330.48
#2014-01-27|1315.01
#2014-01-28|1321.87
#2014-01-29|1311.44
#2014-01-30|1318.74
#2014-01-31|1319.34
#2014-02-03|1299.89
#2014-02-04|1298.23
#2014-02-05|1294.94
#2014-02-06|1315.72
#2014-02-07|1334.13
#2014-02-10|1335.88
#2014-02-11|1346.78
#2014-02-12|1353.06
#2014-02-13|1356.16
#2014-02-14|1363.82
#2014-02-17|1364.54
#2014-02-18|1369.60
#2014-02-19|1362.28
#2014-02-20|1366.42
#2014-02-21|1376.73
#2014-02-24|1382.86
#2014-02-25|1392.92
#2014-02-26|1393.83
#2014-02-27|1401.41
#2014-02-28|1402.79
#2014-03-03|1387.46
#2014-03-04|1405.52
#2014-03-05|1406.22
#2014-03-06|1415.23
#2014-03-07|1413.65
#2014-03-10|1403.78
#2014-03-11|1409.54
#2014-03-12|1405.35
#2014-03-13|1390.97
#2014-03-14|1378.64
#2014-03-17|1387.11
#2014-03-18|1393.61
#2014-03-19|1385.21
#2014-03-20|1377.00
#2014-03-21|1371.61
#2014-03-24|1367.79
#2014-03-25|1365.04
#2014-03-26|1356.09
#2014-03-27|1351.10
#2014-03-28|1359.80
#2014-03-31|1372.60
#2014-04-01|1391.59
#2014-04-02|1392.62
#2014-04-03|1384.74
#2014-04-04|1371.07
#2014-04-07|1350.97
#2014-04-08|1357.25
#2014-04-09|1372.82
#2014-04-10|1360.69
#2014-04-11|1341.97
#2014-04-14|1340.86
#2014-04-15|1337.07
#2014-04-16|1356.14
#2014-04-17|1360.09
#2014-04-18|1360.47
#2014-04-21|1358.66
#2014-04-22|1371.76
#2014-04-23|1368.60
#2014-04-24|1371.95
#2014-04-25|1358.19
#2014-04-28|1344.04
#2014-04-29|1355.14
#2014-04-30|1359.07
#2014-05-01|1364.53
#2014-05-02|1371.60
#2014-05-05|1370.34
#2014-05-06|1365.45
#2014-05-07|1357.66
#2014-05-08|1350.97
#2014-05-09|1357.56
#2014-05-12|1370.13
#2014-05-13|1371.64
#2014-05-14|1365.41
#2014-05-15|1354.39
#2014-05-16|1349.99
#2014-05-19|1357.35
#2014-05-20|1353.80
#2014-05-21|1364.91
#2014-05-22|1375.92
#2014-05-23|1381.63
#2014-05-26|1384.97
#2014-05-27|1397.97
#2014-05-28|1398.01
#2014-05-29|1403.41
#2014-05-30|1405.21
#2014-06-02|1413.22
#2014-06-03|1407.89
#2014-06-04|1413.23
#2014-06-05|1415.07
#2014-06-06|1419.32
#2014-06-09|1413.79
#2014-06-10|1410.46
#2014-06-11|1409.62
#2014-06-12|1397.36
#2014-06-13|1395.47
#2014-06-16|1395.44
#2014-06-17|1398.49
#2014-06-18|1404.60
#2014-06-19|1416.88
#2014-06-20|1418.83
#2014-06-23|1417.01
#2014-06-24|1413.25
#2014-06-25|1418.87
#2014-06-26|1426.03
#2014-06-27|1426.06
#2014-06-30|1426.22
#2014-07-01|1437.86
#2014-07-02|1437.97
#2014-07-03|1444.01
#2014-07-04|1447.99
#2014-07-07|1438.39
#2014-07-08|1423.87
#2014-07-09|1428.98
#2014-07-10|1420.83
#2014-07-11|1420.28
#2014-07-14|1424.62
#2014-07-15|1423.28
#2014-07-16|1422.94
#2014-07-17|1408.70
#2014-07-18|1416.28
#2014-07-21|1410.35
#2014-07-22|1423.72
#2014-07-23|1425.84
#2014-07-24|1421.27
#2014-07-25|1419.86
#2014-07-28|1421.93
#2014-07-29|1422.69
#2014-07-30|1419.31
#2014-07-31|1402.40
#2014-08-01|1397.95
#2014-08-04|1403.93
#2014-08-05|1389.10
#2014-08-06|1384.36
#2014-08-07|1377.71
#2014-08-08|1376.23
#2014-08-11|1389.72
#2014-08-12|1391.03
#2014-08-13|1396.86
#2014-08-14|1403.20
#2014-08-15|1403.97
#2014-08-18|1413.88
#2014-08-19|1420.29
#2014-08-20|1418.20
#2014-08-21|1415.17
#2014-08-22|1417.80
#2014-08-25|1423.02
#2014-08-26|1421.87
#2014-08-27|1418.41
#2014-08-28|1413.63
#2014-08-29|1410.89
#2014-09-01|1409.70
#2014-09-02|1408.37
#2014-09-03|1408.00
#2014-09-04|1407.09
#2014-09-05|1405.14
#2014-09-08|1400.48
#2014-09-09|1389.28
#2014-09-10|1391.98
#2014-09-11|1390.83
#2014-09-12|1384.72
#2014-09-15|1377.94
#2014-09-16|1378.22
#2014-09-17|1378.96
#2014-09-18|1388.55
#2014-09-19|1390.19
#2014-09-22|1375.08
#2014-09-23|1368.90
#2014-09-24|1377.42
#2014-09-25|1366.39
#2014-09-26|1372.32
#2014-09-29|1368.85
#2014-09-30|1364.63
#2014-10-01|1349.55
#2014-10-02|1341.52
#2014-10-03|1350.76
#2014-10-06|1351.45
#2014-10-07|1334.29
#2014-10-08|1336.04
#2014-10-09|1320.76
#2014-10-10|1302.88
#2014-10-13|1283.10
#2014-10-14|1286.39
#2014-10-15|1285.81
#2014-10-16|1291.63
#2014-10-17|1301.90
#2014-10-20|1326.11
#2014-10-21|1338.41
#2014-10-22|1341.39
#2014-10-23|1343.17
#2014-10-24|1351.04
#2014-10-27|1357.63
#2014-10-28|1371.04
#2014-10-29|1375.27
#2014-10-30|1378.87
#2014-10-31|1395.85
#2014-11-03|1393.52
#2014-11-04|1389.65
#2014-11-05|1382.45
#2014-11-06|1379.26
#2014-11-07|1379.67
#2014-11-10|1390.29
#2014-11-11|1401.83
#2014-11-12|1404.72
#2014-11-13|1411.98
#2014-11-14|1413.85
#2014-11-17|1400.68
#2014-11-18|1410.41
#2014-11-19|1404.02
#2014-11-20|1404.33
#2014-11-21|1409.74
#2014-11-24|1416.88
#2014-11-25|1420.98
#2014-11-26|1419.81
#2014-11-27|1419.52
#2014-11-28|1433.71
#2014-12-01|1422.68
#2014-12-02|1422.70
#2014-12-03|1418.85
#2014-12-04|1422.12
#2014-12-05|1427.46
#2014-12-08|1414.58
#2014-12-09|1406.73
#2014-12-10|1392.52
#2014-12-11|1396.47
#2014-12-12|1391.21
#2014-12-15|1376.37
#2014-12-16|1365.26
#2014-12-17|1372.37
#2014-12-18|1393.18
#2014-12-19|1400.38
#2014-12-22|1409.49
#2014-12-23|1412.83
#2014-12-24|1420.36
#2014-12-25|1420.05
#2014-12-26|1425.68
#2014-12-29|1432.12
#2014-12-30|1427.05
#2014-12-31|1425.03
#2015-01-01|1425.00
#2015-01-02|1416.37
#2015-01-05|1396.34
#2015-01-06|1378.97
#2015-01-07|1390.75
#2015-01-08|1411.54
#2015-01-09|1402.09
#2015-01-12|1400.33
#2015-01-13|1408.51
#2015-01-14|1404.71
#2015-01-15|1398.76
#2015-01-16|1397.36
#2015-01-19|1399.02
#2015-01-20|1402.46
#2015-01-21|1411.20
#2015-01-22|1428.38
#2015-01-23|1431.85
#2015-01-26|1441.60
#2015-01-27|1446.64
#2015-01-28|1437.99
#2015-01-29|1446.53
#2015-01-30|1426.20
#2015-02-02|1426.97
#2015-02-03|1434.71
#2015-02-04|1437.30
#2015-02-05|1441.73
#2015-02-06|1430.15
#2015-02-09|1418.51
#2015-02-10|1441.53
#2015-02-11|1438.66
#2015-02-12|1461.75
#2015-02-13|1466.87
#2015-02-16|1468.21
#2015-02-17|1470.32
#2015-02-18|1484.02
#2015-02-19|1500.16
#2015-02-20|1501.44
#2015-02-23|1505.73
#2015-02-24|1505.14
#2015-02-25|1510.31
#2015-02-26|1510.86
#2015-02-27|1507.17
#2015-03-02|1516.30
#2015-03-03|1515.19
#2015-03-04|1504.89
#2015-03-05|1504.59
#2015-03-06|1486.71
#2015-03-09|1487.70
#2015-03-10|1467.85
#2015-03-11|1461.50
#2015-03-12|1483.30
#2015-03-13|1479.53
#2015-03-16|1487.75
#2015-03-17|1490.65
#2015-03-18|1503.78
#2015-03-19|1510.88
#2015-03-20|1522.49
#2015-03-23|1524.32
#2015-03-24|1522.68
#2015-03-25|1507.44
#2015-03-26|1493.38
#2015-03-27|1499.42
#2015-03-30|1504.60
#2015-03-31|1493.29
#2015-04-01|1488.42
#2015-04-02|1501.78
#2015-04-03|1504.15
#2015-04-06|1510.26
#2015-04-07|1503.88
#2015-04-08|1517.63
#2015-04-09|1522.03
#2015-04-10|1527.06
#2015-04-13|1520.69
#2015-04-14|1518.75
#2015-04-15|1513.55
#2015-04-16|1516.31
#2015-04-17|1506.01
#2015-04-20|1509.55
#2015-04-21|1520.73
#2015-04-22|1524.58
#2015-04-23|1528.51
#2015-04-24|1546.00
#2015-04-27|1541.76
#2015-04-28|1541.92
#2015-04-29|1530.93
#2015-04-30|1509.20
#2015-05-01|1520.91
#2015-05-04|1520.05
#2015-05-05|1508.40
#2015-05-06|1506.89
#2015-05-07|1507.36
#2015-05-08|1526.28
#2015-05-11|1524.41
#2015-05-12|1520.86
#2015-05-13|1519.21
#2015-05-14|1525.31
#2015-05-15|1541.02
#2015-05-18|1543.47
#2015-05-19|1545.30
#2015-05-20|1540.78
#2015-05-21|1540.66
#2015-05-22|1535.30
#2015-05-25|1535.38
#2015-05-26|1521.27
#2015-05-27|1525.93
#2015-05-28|1519.46
#2015-05-29|1509.25
#2015-06-01|1507.82
#2015-06-02|1508.43
#2015-06-03|1513.56
#2015-06-04|1506.88
#2015-06-05|1503.99
#2015-06-08|1490.80
#2015-06-09|1488.57
#2015-06-10|1502.02
#2015-06-11|1508.86
#2015-06-12|1505.53
#2015-06-15|1496.72
#2015-06-16|1497.99
#2015-06-17|1498.48
#2015-06-18|1515.15
#2015-06-19|1515.49
#2015-06-22|1527.29
#2015-06-23|1528.10
#2015-06-24|1519.62
#2015-06-25|1517.66
#2015-06-26|1514.36
#2015-06-29|1481.87
#2015-06-30|1491.06
#2015-07-01|1498.39
#2015-07-02|1504.23
#2015-07-03|1502.07
#2015-07-06|1493.51
#2015-07-07|1501.58
#2015-07-08|1477.06
#2015-07-09|1484.78
#2015-07-10|1508.39
#2015-07-13|1533.56
#2015-07-14|1541.31
#2015-07-15|1537.18
#2015-07-16|1543.63
#2015-07-17|1546.11
#2015-07-20|1547.52
#2015-07-21|1547.27
#2015-07-22|1551.44
#2015-07-23|1549.91
#2015-07-24|1533.49
#2015-07-27|1518.24
#2015-07-28|1526.08
#2015-07-29|1538.17
#2015-07-30|1536.26
#2015-07-31|1551.06
#2015-08-03|1549.35
#2015-08-04|1560.27
#2015-08-05|1566.37
#2015-08-06|1553.18
#2015-08-07|1548.85
#2015-08-10|1560.48
#2015-08-11|1544.09
#2015-08-12|1532.37
#2015-08-13|1537.21
#2015-08-14|1539.23
#2015-08-17|1550.45
#2015-08-18|1540.89
#2015-08-19|1530.33
#2015-08-20|1501.33
#2015-08-21|1462.92
#2015-08-24|1408.25
#2015-08-25|1401.70
#2015-08-26|1436.21
#2015-08-27|1463.42
#2015-08-28|1467.30
#2015-08-31|1452.62
#2015-09-01|1422.03
#2015-09-02|1440.24
#2015-09-03|1441.27
#2015-09-04|1430.54
#2015-09-07|1430.02
#2015-09-08|1446.94
#2015-09-09|1455.47
#2015-09-10|1451.29
#2015-09-11|1462.13
#2015-09-14|1461.15
#2015-09-15|1469.66
#2015-09-16|1484.65
#2015-09-17|1486.84
#2015-09-18|1470.80
#2015-09-21|1469.59
#2015-09-22|1447.83
#2015-09-23|1444.32
#2015-09-24|1441.96
#2015-09-25|1444.34
#2015-09-28|1417.90
#2015-09-29|1400.33
#2015-09-30|1427.58
#2015-10-01|1437.97
#2015-10-02|1455.95
#2015-10-05|1480.55
#2015-10-06|1481.01
#2015-10-07|1481.57
#2015-10-08|1489.73
#2015-10-09|1498.25
#2015-10-12|1506.17
#2015-10-13|1501.91
#2015-10-14|1485.97
#2015-10-15|1509.01
#2015-10-16|1512.88
#2015-10-19|1518.35
#2015-10-20|1517.43
#2015-10-21|1509.52
#2015-10-22|1524.74
#2015-10-23|1540.92
#2015-10-26|1552.85
#2015-10-27|1546.91
#2015-10-28|1554.60
#2015-10-29|1548.19
#2015-10-30|1558.76
#2015-11-02|1553.43
#2015-11-03|1553.36
#2015-11-04|1545.66
#2015-11-05|1546.90
#2015-11-06|1544.33
#2015-11-09|1519.49
#2015-11-10|1519.95
#2015-11-11|1525.02
#2015-11-12|1512.52
#2015-11-13|1494.63
#2015-11-16|1483.26
#2015-11-17|1487.44
#2015-11-18|1498.71
#2015-11-19|1514.77
#2015-11-20|1514.79
#2015-11-23|1513.94
#2015-11-24|1504.00
#2015-11-25|1507.65
#2015-11-26|1512.04
#2015-11-27|1507.49
#2015-11-30|1500.58
#2015-12-01|1517.57
#2015-12-02|1516.15
#2015-12-03|1501.31
#2015-12-04|1516.03
#2015-12-07|1518.58
#2015-12-08|1508.09
#2015-12-09|1502.10
#2015-12-10|1506.18
#2015-12-11|1486.81
#2015-12-14|1482.89
#2015-12-15|1489.46
#2015-12-16|1508.35
#2015-12-17|1500.82
#2015-12-18|1491.38
#2015-12-21|1502.59
#2015-12-22|1512.02
#2015-12-23|1522.07
#2015-12-24|1521.91
#2015-12-25|1521.34
#2015-12-28|1521.19
#2015-12-29|1536.56
#2015-12-30|1532.47
#2015-12-31|1522.98
#2016-01-01|1522.97
#2016-01-04|1490.10
#2016-01-05|1492.56
#2016-01-06|1477.39
#2016-01-07|1443.14
#2016-01-08|1434.55
#2016-01-11|1438.28
#2016-01-12|1436.32
#2016-01-13|1421.21
#2016-01-14|1413.04
#2016-01-15|1397.84
#2016-01-18|1394.80
#2016-01-19|1399.86
#2016-01-20|1373.95
#2016-01-21|1376.23
#2016-01-22|1407.26
#2016-01-25|1399.56
#2016-01-26|1411.52
#2016-01-27|1406.15
#2016-01-28|1410.05
#2016-01-29|1436.53
#2016-02-01|1454.50
#2016-02-02|1432.73
#2016-02-03|1425.53
#2016-02-04|1430.22
#2016-02-05|1388.44
#2016-02-08|1373.35
#2016-02-09|1373.08
#2016-02-10|1375.83
#2016-02-11|1373.89
#2016-02-12|1376.29
#2016-02-15|1402.41
#2016-02-16|1419.25
#2016-02-17|1443.07
#2016-02-18|1443.11
#2016-02-19|1448.76
#2016-02-22|1471.11
#2016-02-23|1463.42
#2016-02-24|1460.58
#2016-02-25|1475.27
#2016-02-26|1474.59
#2016-02-29|1474.76
#2016-03-01|1499.56
#2016-03-02|1506.33
#2016-03-03|1504.12
#2016-03-04|1505.89
#2016-03-07|1497.62
#2016-03-08|1484.56
#2016-03-09|1483.94
#2016-03-10|1486.39
#2016-03-11|1509.82
#2016-03-14|1519.61
#2016-03-15|1514.19
#2016-03-16|1520.23
#2016-03-17|1532.24
#2016-03-18|1541.73
#2016-03-21|1538.23
#2016-03-22|1533.41
#2016-03-23|1522.91
#2016-03-24|1518.49
#2016-03-25|1518.40
#2016-03-28|1525.05
#2016-03-29|1536.62
#2016-03-30|1554.13
#2016-03-31|1550.57
#2016-04-01|1540.91
#2016-04-04|1542.55
#2016-04-05|1522.95
#2016-04-06|1531.33
#2016-04-07|1534.97
#2016-04-08|1540.27
#2016-04-11|1539.75
#2016-04-12|1539.76
#2016-04-13|1551.96
#2016-04-14|1563.61
#2016-04-15|1564.42
#2016-04-18|1562.72
#2016-04-19|1572.38
#2016-04-20|1572.12
#2016-04-21|1556.81
#2016-04-22|1537.19
#2016-04-25|1537.15
#2016-04-26|1539.78
#2016-04-27|1537.54
#2016-04-28|1529.51
#2016-04-29|1528.92
#2016-05-02|1532.27
#2016-05-03|1523.39
#2016-05-04|1510.30
#2016-05-05|1505.52
#2016-05-06|1511.41
#2016-05-09|1514.21
#2016-05-10|1529.84
#2016-05-11|1513.48
#2016-05-12|1517.00
#2016-05-13|1500.43
#2016-05-16|1505.66
#2016-05-17|1506.62
#2016-05-18|1500.92
#2016-05-19|1487.65
#2016-05-20|1490.58
#2016-05-23|1491.04
#2016-05-24|1503.61
#2016-05-25|1509.70
#2016-05-26|1509.97
#2016-05-27|1514.63
#2016-05-30|1514.68
#2016-05-31|1512.79
#2016-06-01|1509.13
#2016-06-02|1511.78
#2016-06-03|1521.66
#2016-06-06|1532.16
#2016-06-07|1539.13
#2016-06-08|1543.66
#2016-06-09|1539.17
#2016-06-10|1516.69
#2016-06-13|1499.65
#2016-06-14|1487.84
#2016-06-15|1491.68
#2016-06-16|1483.73
#2016-06-17|1490.06
#2016-06-20|1517.34
#2016-06-21|1519.58
#2016-06-22|1516.27
#2016-06-23|1531.89
#2016-06-24|1453.27
#2016-06-27|1420.37
#2016-06-28|1436.72
#2016-06-29|1471.50
#2016-06-30|1479.12
#2016-07-01|1486.88
#2016-07-04|1489.25
#2016-07-05|1479.15
#2016-07-06|1478.11
#2016-07-07|1485.48
#2016-07-08|1492.40
#2016-07-11|1509.79
#2016-07-12|1524.20
#2016-07-13|1522.40
#2016-07-14|1532.80
#2016-07-15|1523.16
#2016-07-18|1528.38
#2016-07-19|1527.20
#2016-07-20|1538.43
#2016-07-21|1533.82
#2016-07-22|1539.30
#2016-07-25|1542.52
#2016-07-26|1540.88
#2016-07-27|1531.29
#2016-07-28|1534.87
#2016-07-29|1544.99
#2016-08-01|1540.54
#2016-08-02|1523.33
#2016-08-03|1512.79
#2016-08-04|1515.97
#2016-08-05|1525.72
#2016-08-08|1527.52
#2016-08-09|1528.39
#2016-08-10|1533.57
#2016-08-11|1541.23
#2016-08-12|1544.47
#2016-08-15|1542.61
#2016-08-16|1538.28
#2016-08-17|1538.11
#2016-08-18|1540.56
#2016-08-19|1525.69
#2016-08-22|1532.10
#2016-08-23|1540.58
#2016-08-24|1537.15
#2016-08-25|1536.16
#2016-08-26|1530.51
#2016-08-29|1523.66
#2016-08-30|1517.82
#2016-08-31|1515.93
#2016-09-01|1529.29
#2016-09-02|1532.16
#2016-09-05|1536.61
#2016-09-06|1546.14
#2016-09-07|1556.92
#2016-09-08|1554.91
#2016-09-09|1526.73
#2016-09-12|1531.34
#2016-09-13|1519.16
#2016-09-14|1518.37
#2016-09-15|1526.62
#2016-09-16|1525.57
#2016-09-19|1525.12
#2016-09-20|1526.71
#2016-09-21|1541.48
#2016-09-22|1554.14
#2016-09-23|1553.44
#2016-09-26|1536.58
#2016-09-27|1548.39
#2016-09-28|1545.38
#2016-09-29|1540.14
#2016-09-30|1541.53
#2016-10-03|1548.81
#2016-10-04|1542.44
#2016-10-05|1536.61
#2016-10-06|1532.40
#2016-10-07|1521.36
#2016-10-10|1525.98
#2016-10-11|1517.36
#2016-10-12|1514.07
#2016-10-13|1513.35
#2016-10-14|1511.94
#2016-10-17|1502.50
#2016-10-18|1514.70
#2016-10-19|1528.85
#2016-10-20|1530.25
#2016-10-21|1532.39
#2016-10-24|1536.09
#2016-10-25|1528.16
#2016-10-26|1521.45
#2016-10-27|1515.94
#2016-10-28|1523.48
#2016-10-31|1528.65
#2016-11-01|1527.59
#2016-11-02|1520.88
#2016-11-03|1517.66
#2016-11-04|1515.77
#2016-11-07|1538.47
#2016-11-08|1551.41
#2016-11-09|1543.31
#2016-11-10|1546.82
#2016-11-11|1544.75
#2016-11-14|1548.24
#2016-11-15|1554.17
#2016-11-16|1555.54
#2016-11-17|1571.47
#2016-11-18|1575.59
#2016-11-21|1583.66
#2016-11-22|1591.38
#2016-11-23|1590.89
#2016-11-24|1592.99
#2016-11-25|1600.12
#2016-11-28|1597.31
#2016-11-29|1600.88
#2016-11-30|1590.16
#2016-12-01|1582.99
#2016-12-02|1577.14
#2016-12-05|1582.51
#2016-12-06|1592.46
#2016-12-07|1614.66
#2016-12-08|1614.17
#2016-12-09|1621.10
#2016-12-12|1611.11
#2016-12-13|1620.75
#2016-12-14|1617.71
#2016-12-15|1604.19
#2016-12-16|1606.36
#2016-12-19|1608.79
#2016-12-20|1613.70
#2016-12-21|1613.24
#2016-12-22|1604.80
#2016-12-23|1605.71
#2016-12-26|1605.51
#2016-12-27|1604.37
#2016-12-28|1596.92
#2016-12-29|1598.28
#2016-12-30|1593.91
#2017-01-02|1594.34
#2017-01-03|1586.07
#2017-01-04|1606.59
#2017-01-05|1618.54
#2017-01-06|1618.39
#2017-01-09|1618.67
#2017-01-10|1630.95
#2017-01-11|1629.09
#2017-01-12|1632.76
#2017-01-13|1633.97
#2017-01-16|1630.23
#2017-01-17|1629.82
#2017-01-18|1633.55
#2017-01-19|1625.02
#2017-01-20|1629.03
#2017-01-23|1629.71
#2017-01-24|1634.06
#2017-01-25|1643.85
#2017-01-26|1648.36
#2017-01-27|1645.24
#2017-01-30|1637.78
#2017-01-31|1629.83
#2017-02-01|1625.71
#2017-02-02|1627.81
#2017-02-03|1633.56
#2017-02-06|1632.06
#2017-02-07|1629.62
#2017-02-08|1637.13
#2017-02-09|1644.00
#2017-02-10|1656.48
#2017-02-13|1661.84
#2017-02-14|1658.18
#2017-02-15|1669.73
#2017-02-16|1667.53
#2017-02-17|1667.83
#2017-02-20|1669.12
#2017-02-21|1670.42
#2017-02-22|1666.92
#2017-02-23|1669.10
#2017-02-24|1668.57
#2017-02-27|1668.36
#2017-02-28|1674.99
#2017-03-01|1684.33
#2017-03-02|1674.46
#2017-03-03|1670.55
#2017-03-06|1665.25
#2017-03-07|1658.55
#2017-03-08|1657.20
#2017-03-09|1655.99
#2017-03-10|1665.49
#2017-03-13|1670.41
#2017-03-14|1662.36
#2017-03-15|1670.00
#2017-03-16|1683.86
#2017-03-17|1689.30
#2017-03-20|1690.41
#2017-03-21|1682.17
#2017-03-22|1681.32
#2017-03-23|1688.79
#2017-03-24|1696.54
#2017-03-27|1700.27
#2017-03-28|1715.88
#2017-03-29|1709.92
#2017-03-30|1711.81
#2017-03-31|1706.99
#2017-04-03|1708.47
#2017-04-04|1705.20
#2017-04-05|1707.40
#2017-04-06|1709.35
#2017-04-07|1709.38
#2017-04-10|1711.04
#2017-04-11|1721.05
#2017-04-12|1721.20
#2017-04-13|1716.46
#2017-04-14|1713.19
#2017-04-17|1730.42
#2017-04-18|1728.94
#2017-04-19|1729.47
#2017-04-20|1740.77
#2017-04-21|1742.87
#2017-04-24|1764.73
#2017-04-25|1778.84
#2017-04-26|1787.12
#2017-04-27|1783.36
#2017-04-28|1777.17
#2017-05-01|1783.14
#2017-05-02|1797.63
#2017-05-03|1797.77
#2017-05-04|1801.60
#2017-05-05|1805.70
#2017-05-08|1809.21
#2017-05-09|1819.53
#2017-05-10|1815.81
#2017-05-11|1808.30
#2017-05-12|1808.41
#2017-05-15|1817.22
#2017-05-16|1823.84
#2017-05-17|1809.09
#2017-05-18|1810.83
#2017-05-19|1822.59
#2017-05-22|1836.58
#2017-05-23|1837.01
#2017-05-24|1843.66
#2017-05-25|1860.88
#2017-05-26|1862.37
#2017-05-29|1864.55
#2017-05-30|1861.76
#2017-05-31|1870.38
#2017-06-01|1891.14
#2017-06-02|1908.22
#2017-06-05|1902.78
#2017-06-06|1896.42
#2017-06-07|1901.29
#2017-06-08|1894.45
#2017-06-09|1876.57
#2017-06-12|1867.25
#2017-06-13|1881.36
#2017-06-14|1893.29
#2017-06-15|1881.03
#2017-06-16|1886.67
#2017-06-19|1902.53
#2017-06-20|1888.10
#2017-06-21|1892.04
#2017-06-22|1893.03
#2017-06-23|1897.53
#2017-06-26|1898.99
#2017-06-27|1882.46
#2017-06-28|1891.88
#2017-06-29|1882.51
#2017-06-30|1878.51
#2017-07-03|1869.94
#2017-07-04|1867.37
#2017-07-05|1869.19
#2017-07-06|1860.81
#2017-07-07|1870.18
#2017-07-10|1869.64
#2017-07-11|1866.97
#2017-07-12|1882.05
#2017-07-13|1881.43
#2017-07-14|1888.66
#2017-07-17|1888.55
#2017-07-18|1889.81
#2017-07-19|1893.20
#2017-07-20|1890.77
#2017-07-21|1885.17
#2017-07-24|1879.01
#2017-07-25|1887.54
#2017-07-26|1881.16
#2017-07-27|1882.28
#2017-07-28|1869.47
#2017-07-31|1869.12
#2017-08-01|1883.07
#2017-08-02|1883.73
#2017-08-03|1886.06
#2017-08-04|1887.19
#2017-08-07|1888.26
#2017-08-08|1880.71
#2017-08-09|1865.62
#2017-08-10|1855.39
#2017-08-11|1853.44
#2017-08-14|1861.31
#2017-08-15|1862.54
#2017-08-16|1871.37
#2017-08-17|1853.93
#2017-08-18|1847.73
#2017-08-21|1853.61
#2017-08-22|1860.16
#2017-08-23|1850.80
#2017-08-24|1844.21
#2017-08-25|1849.47
#2017-08-28|1850.76
#2017-08-29|1849.61
#2017-08-30|1851.39
#2017-08-31|1869.04
#2017-09-01|1876.93
#2017-09-04|1874.70
#2017-09-05|1865.53
#2017-09-06|1864.61
#2017-09-07|1869.49
#2017-09-08|1872.82
#2017-09-11|1892.80
#2017-09-12|1890.38
#2017-09-13|1892.45
#2017-09-14|1884.99
#2017-09-15|1879.60
#2017-09-18|1878.49
#2017-09-19|1884.78
#2017-09-20|1893.43
#2017-09-21|1886.81
#2017-09-22|1892.19
#2017-09-25|1881.09
#2017-09-26|1878.61
#2017-09-27|1879.10
#2017-09-28|1885.65
#2017-09-29|1888.22
#2017-10-02|1890.65
#2017-10-03|1903.47
#2017-10-04|1908.07
#2017-10-05|1913.18
#2017-10-06|1914.92
#2017-10-09|1914.53
#2017-10-10|1928.49
#2017-10-11|1936.23
#2017-10-12|1941.20
#2017-10-13|1952.12
#2017-10-16|1951.41
#2017-10-17|1946.32
#2017-10-18|1949.01
#2017-10-19|1943.94
#2017-10-20|1941.83
#2017-10-23|1931.51
#2017-10-24|1933.72
#2017-10-25|1923.95
#2017-10-26|1926.63
#2017-10-27|1919.54
#2017-10-30|1921.47
#2017-10-31|1932.40
#2017-11-01|1935.90
#2017-11-02|1938.45
#2017-11-03|1943.41
#2017-11-06|1952.16
#2017-11-07|1934.90
#2017-11-08|1940.43
#2017-11-09|1931.75
#2017-11-10|1926.70
#2017-11-13|1921.38
#2017-11-14|1923.13
#2017-11-15|1917.88
#2017-11-16|1935.02
#2017-11-17|1936.83
#2017-11-20|1940.58
#2017-11-21|1951.30
#2017-11-22|1951.21
#2017-11-23|1952.17
#2017-11-24|1954.92
#2017-11-27|1954.77
#2017-11-28|1964.13
#2017-11-29|1974.07
#2017-11-30|1989.87
#2017-12-01|1985.88
#2017-12-04|1993.08
#2017-12-05|1995.31
#2017-12-06|1985.33
#2017-12-07|1996.15
#2017-12-08|2006.41
#2017-12-11|2009.70
#2017-12-12|1999.87
#2017-12-13|2012.46
#2017-12-14|2014.93
#2017-12-15|2014.51
#2017-12-18|2028.95
#2017-12-19|2027.96
#2017-12-20|2025.57
#2017-12-21|2026.34
#2017-12-22|2024.54
#2017-12-25|2025.62
#2017-12-26|2024.33
#2017-12-27|2031.15
#2017-12-28|2036.62
#2017-12-29|2032.57
#2018-01-01|2032.61
#2018-01-02|2042.69
#2018-01-03|2048.69
#2018-01-04|2054.79
#2018-01-05|2057.34
#2018-01-08|2057.05
#2018-01-09|2061.60
#2018-01-10|2070.26
#2018-01-11|2088.12
#2018-01-12|2103.41
#2018-01-15|2112.63
#2018-01-16|2107.95
#2018-01-17|2118.55
#2018-01-18|2113.52
#2018-01-19|2129.36
#2018-01-22|2135.81
#2018-01-23|2152.69
#2018-01-24|2148.74
#2018-01-25|2143.01
#2018-01-26|2142.96
#2018-01-29|2131.22
#2018-01-30|2113.85
#2018-01-31|2109.49
#2018-02-01|2113.44
#2018-02-02|2075.00
#2018-02-05|2028.38
#2018-02-06|2017.72
#2018-02-07|2024.85
#2018-02-08|1984.05
#2018-02-09|1972.26
#2018-02-12|1992.28
#2018-02-13|1997.73
#2018-02-14|2016.25
#2018-02-15|2033.52
#2018-02-16|2035.58
#2018-02-19|2040.42
#2018-02-20|2037.42
#2018-02-21|2041.30
#2018-02-22|2033.56
#2018-02-23|2051.35
#2018-02-26|2062.23
#2018-02-27|2041.69
#2018-02-28|2043.51
#2018-03-01|2021.95
#2018-03-02|2013.86
#2018-03-05|2018.04
#2018-03-06|2031.15
#2018-03-07|2034.78
#2018-03-08|2051.85
#2018-03-09|2070.74
#2018-03-12|2082.94
#2018-03-13|2079.30
#2018-03-14|2073.80
#2018-03-15|2076.19
#2018-03-16|2076.50
#2018-03-19|2064.88
#2018-03-20|2068.39
#2018-03-21|2057.12
#2018-03-22|2036.27
#2018-03-23|2005.61
#2018-03-26|2028.39
#2018-03-27|2029.62
#2018-03-28|2016.72
#2018-03-29|2024.87
#2018-03-30|2026.30
#2018-04-02|1999.59
#2018-04-03|2015.61
#2018-04-04|2024.81
#2018-04-05|2043.27
#2018-04-06|2023.02
#2018-04-09|2030.98
#2018-04-10|2036.91
#2018-04-11|2027.92
#2018-04-12|2031.78
#2018-04-13|2029.18
#2018-04-16|2045.71
#2018-04-17|2057.41
#2018-04-18|2072.53
#2018-04-19|2065.05
#2018-04-20|2055.57
#2018-04-23|2050.43
#2018-04-24|2038.82
#2018-04-25|2032.96
#2018-04-26|2040.99
#2018-04-27|2051.96
#2018-04-30|2059.86
#2018-05-01|2060.32
#2018-05-02|2041.41
#2018-05-03|2036.20
#2018-05-04|2051.97
#2018-05-07|2054.23
#2018-05-08|2056.52
#2018-05-09|2050.11
#2018-05-10|2052.69
#2018-05-11|2060.69
#2018-05-14|2063.83
#2018-05-15|2054.60
#2018-05-16|2059.41
#2018-05-17|2056.83
#2018-05-18|2052.66
#2018-05-21|2061.82
#2018-05-22|2059.49
#2018-05-23|2056.10
#2018-05-24|2067.58
#2018-05-25|2080.77
#2018-05-28|2083.19
#2018-05-29|2061.41
#2018-05-30|2064.85
#2018-05-31|2061.71
#2018-06-01|2063.38
#2018-06-04|2076.10
#2018-06-05|2063.97
#2018-06-06|2085.95
#2018-06-07|2084.51
#2018-06-08|2081.66
#2018-06-11|2086.97
#2018-06-12|2098.59
#2018-06-13|2095.44
#2018-06-14|2099.89
#2018-06-15|2098.55
#2018-06-18|2096.69
#2018-06-19|2076.11
#2018-06-20|2070.40
#2018-06-21|2059.00
#2018-06-22|2067.38
#2018-06-25|2018.42
#2018-06-26|2015.22
#2018-06-27|1991.81
#2018-06-28|1980.21
#2018-06-29|1987.83
#2018-07-02|1968.23
#2018-07-03|1964.52
#2018-07-04|1967.92
#2018-07-05|1969.22
#2018-07-06|1984.15
#2018-07-09|1999.66
#2018-07-10|1994.82
#2018-07-11|1978.83
#2018-07-12|1989.60
#2018-07-13|1996.72
#2018-07-16|1995.98
#2018-07-17|2005.96
#2018-07-18|2016.31
#2018-07-19|2006.62
#2018-07-20|2009.63
#2018-07-23|2006.27
#2018-07-24|1999.62
#2018-07-25|2007.67
#2018-07-26|2016.16
#2018-07-27|2025.14
#2018-07-30|2014.00
#2018-07-31|2017.50
#2018-08-01|2000.12
#2018-08-02|1989.40
#2018-08-03|1989.68
#2018-08-06|1990.89
#2018-08-07|1997.28
#2018-08-08|1997.95
#2018-08-09|1996.57
#2018-08-10|1979.73
#2018-08-13|1960.67
#2018-08-14|1975.24
#2018-08-15|1966.38
#2018-08-16|1971.20
#2018-08-17|1977.06
#2018-08-20|1991.14
#2018-08-21|1998.49
#2018-08-22|1993.42
#2018-08-23|1984.48
#2018-08-24|1994.38
#2018-08-27|2010.48
#2018-08-28|2015.56
#2018-08-29|2021.98
#2018-08-30|2013.54
#2018-08-31|2018.59
#2018-09-03|2014.13
#2018-09-04|2006.20
#2018-09-05|2049.24
#2018-09-06|1984.06
#2018-09-07|1989.50
#2018-09-10|1988.46
#2018-09-11|1983.64
#2018-09-12|1987.55
#2018-09-13|1998.02
#2018-09-14|2002.38
#2018-09-17|1998.03
#2018-09-18|2015.87
#2018-09-19|2026.90
#2018-09-20|2034.60
#2018-09-21|2047.51
#2018-09-24|2030.10
#2018-09-25|2037.06
#2018-09-26|2040.58
#2018-09-27|2034.60
#2018-09-28|2031.62
#2018-10-01|2006.80
#2018-10-02|1990.35
#2018-10-03|1984.76
#2018-10-04|1967.12
#2018-10-05|1955.93
#2018-10-08|1953.07
#2018-10-09|1946.41
#2018-10-10|1916.90
#2018-10-11|1885.72
#2018-10-12|1900.16
#2018-10-15|1894.95
#2018-10-16|1923.02
#2018-10-17|1935.07
#2018-10-18|1918.04
#2018-10-19|1904.41
#2018-10-22|1903.59
#2018-10-23|1890.75
#2018-10-24|1856.02
#2018-10-25|1864.37
#2018-10-26|1853.16
#2018-10-29|1847.68
#2018-10-30|1867.72
#2018-10-31|1891.49
#2018-11-01|1919.38
#2018-11-02|1936.40
#2018-11-05|1931.28
#2018-11-06|1943.47
#2018-11-07|1970.48
#2018-11-08|1969.21
#2018-11-09|1961.98
#2018-11-12|1944.66
#2018-11-13|1948.46
#2018-11-14|1948.66
#2018-11-15|1955.16
#2018-11-16|1962.46
#2018-11-19|1944.21
#2018-11-20|1929.54
#2018-11-21|1940.78
#2018-11-22|1950.68
#2018-11-23|1954.80
#2018-11-26|1969.39
#2018-11-27|1972.43
#2018-11-28|1992.60
#2018-11-29|1995.44
#2018-11-30|1998.28
#2018-12-03|2016.15
#2018-12-04|1971.77
#2018-12-05|1969.00
#2018-12-06|1964.79
#2018-12-07|1936.95
#2018-12-10|1918.84
#2018-12-11|1914.99
#2018-12-12|1932.40
#2018-12-13|1930.24
#2018-12-14|1914.52
#2018-12-17|1898.10
#2018-12-18|1895.80
#2018-12-19|1884.23
#2018-12-20|1839.59
#2018-12-21|1811.52
#2018-12-24|1791.98
#2018-12-25|1779.35
#2018-12-26|1824.02
#2018-12-27|1845.81
#2018-12-28|1854.95
#2018-12-31|1870.94
#2019-01-01|1870.92
#2019-01-02|1866.98
#2019-01-03|1839.20
#2019-01-04|1883.65
#2019-01-07|1908.06
#2019-01-08|1910.67
#2019-01-09|1923.71
#2019-01-10|1934.10
#2019-01-11|1933.07
#2019-01-14|1922.78
#2019-01-15|1926.00
#2019-01-16|1926.38
#2019-01-17|1938.34
#2019-01-18|1955.84
#2019-01-21|1955.94
#2019-01-22|1948.31
#2019-01-23|1954.55
#2019-01-24|1962.02
#2019-01-25|1971.78
#2019-01-28|1971.03
#2019-01-29|1974.85
#2019-01-30|1989.60
#2019-01-31|1998.43
#2019-02-01|2002.45
#2019-02-04|2010.74
#2019-02-05|2023.50
#2019-02-06|2024.41
#2019-02-07|2011.88
#2019-02-08|2004.64
#2019-02-11|2005.81
#2019-02-12|2010.15
#2019-02-13|2024.45
#2019-02-14|2019.72
#2019-02-15|2030.55
#2019-02-18|2036.34
#2019-02-19|2045.98
#2019-02-20|2056.12
#2019-02-21|2062.47
#2019-02-22|2066.06
#2019-02-25|2061.38
#2019-02-26|2064.72
#2019-02-27|2057.04
#2019-02-28|2040.12
#2019-03-01|2045.41
#2019-03-04|2029.86
#2019-03-05|2034.12
#2019-03-06|2030.27
#2019-03-07|2013.51
#2019-03-08|2000.38
#2019-03-11|2010.11
#2019-03-12|2012.79
#2019-03-13|2018.30
#2019-03-14|2019.03
#2019-03-15|2033.75
#2019-03-18|2038.82
#2019-03-19|2038.79
#2019-03-20|2030.77
#2019-03-21|2044.56
#2019-03-22|2031.74
#2019-03-25|2018.52
#2019-03-26|2032.60
#2019-03-27|2032.83
#2019-03-28|2032.99
#2019-03-29|2049.59
#2019-04-01|2066.02
#2019-04-02|2066.17
#2019-04-03|2080.42
#2019-04-04|2076.63
#2019-04-05|2081.50
#2019-04-08|2080.40
#2019-04-09|2069.47
#2019-04-10|2075.94
#2019-04-11|2083.58
#2019-04-12|2096.55
#2019-04-15|2096.51
#2019-04-16|2098.43
#2019-04-17|2095.51
#2019-04-18|2098.11
#2019-04-19|2096.09
#2019-04-22|2091.76
#2019-04-23|2103.40
#2019-04-24|2102.71
#2019-04-25|2105.78
#2019-04-26|2112.15
#2019-04-29|2113.89
#2019-04-30|2111.26
#2019-05-01|2110.82
#2019-05-02|2105.80
#2019-05-03|2120.91
#2019-05-06|2109.70
#2019-05-07|2088.78
#2019-05-08|2077.55
#2019-05-09|2065.71
#2019-05-10|2076.84
#2019-05-13|2046.23
#2019-05-14|2051.55
#2019-05-15|2061.50
#2019-05-16|2071.66
#2019-05-17|2064.57
#2019-05-20|2051.26
#2019-05-21|2060.84
#2019-05-22|2043.96
#2019-05-23|2036.12
#2019-05-24|2037.78
#2019-05-27|2038.34
#2019-05-28|2029.04
#2019-05-29|2015.30
#2019-05-30|2018.58
#2019-05-31|2014.16
#2019-06-03|2013.49
#2019-06-04|2040.89
#2019-06-05|2059.18
#2019-06-06|2069.22
#2019-06-07|2089.91
#2019-06-10|2095.08
#2019-06-11|2100.49
#2019-06-12|2100.13
#2019-06-13|2104.30
#2019-06-14|2105.30
#2019-06-17|2090.92
#2019-06-18|2098.25
#2019-06-19|2113.05
#2019-06-20|2119.22
#2019-06-21|2103.43
#2019-06-24|2101.16
#2019-06-25|2095.47
#2019-06-26|2089.05
#2019-06-27|2107.56
#2019-06-28|2119.72
#2019-07-01|2127.60
#2019-07-02|2143.36
#2019-07-03|2162.13
#2019-07-04|2168.02
#2019-07-05|2161.44
#2019-07-08|2145.91
#2019-07-09|2139.82
#2019-07-10|2146.54
#2019-07-11|2153.26
#2019-07-12|2164.71
#2019-07-15|2170.20
#2019-07-16|2173.60
#2019-07-17|2165.66
#2019-07-18|2162.80
#2019-07-19|2161.45
#2019-07-22|2155.41
#2019-07-23|2166.81
#2019-07-24|2174.07
#2019-07-25|2168.73
#2019-07-26|2188.83
#2019-07-29|2183.01
#2019-07-30|2171.82
#2019-07-31|2153.40
#2019-08-01|2144.91
#2019-08-02|2133.60
#2019-08-05|2089.43
#2019-08-06|2097.01
#2019-08-07|2114.77
#2019-08-08|2141.48
#2019-08-09|2142.04
#2019-08-12|2120.78
#2019-08-13|2121.39
#2019-08-14|2085.43
#2019-08-15|2082.78
#2019-08-16|2101.59
#2019-08-19|2123.88
#2019-08-20|2121.81
#2019-08-21|2126.20
#2019-08-22|2124.79
#2019-08-23|2100.51
#2019-08-26|2105.64
#2019-08-27|2105.70
#2019-08-28|2116.54
#2019-08-29|2131.00
#2019-08-30|2133.46
#2019-09-02|2126.94
#2019-09-03|2117.23
#2019-09-04|2134.66
#2019-09-05|2153.44
#2019-09-06|2156.34
#2019-09-09|2158.30
#2019-09-10|2142.56
#2019-09-11|2160.95
#2019-09-12|2169.68
#2019-09-13|2180.04
#2019-09-16|2161.28
#2019-09-17|2171.39
#2019-09-18|2170.04
#2019-09-19|2172.06
#2019-09-20|2162.13
#2019-09-23|2161.60
#2019-09-24|2160.25
#2019-09-25|2159.74
#2019-09-26|2146.21
#2019-09-27|2139.26
#2019-09-30|2142.02
#2019-10-01|2126.72
#2019-10-02|2106.22
#2019-10-03|2108.50
#2019-10-04|2124.09
#2019-10-07|2122.69
#2019-10-08|2105.98
#2019-10-09|2116.45
#2019-10-10|2117.42
#2019-10-11|2138.88
#2019-10-14|2136.06
#2019-10-15|2146.59
#2019-10-16|2151.62
#2019-10-17|2151.17
#2019-10-18|2147.62
#2019-10-21|2160.59
#2019-10-22|2139.38
#2019-10-23|2144.75
#2019-10-24|2148.05
#2019-10-25|2157.52
#2019-10-28|2155.31
#2019-10-29|2155.96
#2019-10-30|2158.13
#2019-10-31|2156.90
#2019-11-01|2157.76
#2019-11-04|2154.19
#2019-11-05|2169.12
#2019-11-06|2170.33
#2019-11-07|2156.56
#2019-11-08|2155.95
#2019-11-11|2156.25
#2019-11-12|2155.22
#2019-11-13|2153.37
#2019-11-14|2149.40
#2019-11-15|2158.90
#2019-11-18|2165.59
#2019-11-19|2170.06
#2019-11-20|2160.23
#2019-11-21|2154.11
#2019-11-22|2163.62
#2019-11-25|2180.35
#2019-11-26|2185.35
#2019-11-27|2197.31
#2019-11-28|2192.19
#2019-11-29|2182.01
#2019-12-02|2178.07
#2019-12-03|2159.61
#2019-12-04|2170.21
#2019-12-05|2170.87
#2019-12-06|2185.97
#2019-12-09|2180.08
#2019-12-10|2173.43
#2019-12-11|2181.15
#2019-12-12|2199.48
#2019-12-13|2220.71
#2019-12-16|2231.81
#2019-12-17|2230.04
#2019-12-18|2225.92
#2019-12-19|2230.64
#2019-12-20|2238.06
#2019-12-23|2239.22
#2019-12-24|2241.83
#2019-12-25|2241.48
#2019-12-26|2247.66
#2019-12-27|2252.44
#2019-12-30|2244.56
#2019-12-31|2246.60
#2020-01-01|2246.62
#2020-01-02|2270.47
#2020-01-03|2252.67
#2020-01-06|2235.39
#2020-01-07|2244.13
#2020-01-08|2247.61
#2020-01-09|2263.52
#2020-01-10|2263.33
#2020-01-13|2265.02
#2020-01-14|2273.55
#2020-01-15|2277.36
#2020-01-16|2287.66
#2020-01-17|2296.46
#2020-01-20|2290.37
#2020-01-21|2254.28
#2020-01-22|2254.79
#2020-01-23|2253.06
#2020-01-24|2235.72
#2020-01-27|2184.04
#2020-01-28|2191.30
#2020-01-29|2192.31
#2020-01-30|2181.81
#2020-01-31|2160.28
#2020-02-03|2160.70
#2020-02-04|2191.64
#2020-02-05|2206.91
#2020-02-06|2209.89
#2020-02-07|2186.24
#2020-02-10|2186.73
#2020-02-11|2209.36
#2020-02-12|2235.13
#2020-02-13|2231.32
#2020-02-14|2222.37
#2020-02-17|2212.93
#2020-02-18|2203.90
#2020-02-19|2209.56
#2020-02-20|2196.77
#2020-02-21|2178.23
#2020-02-24|2102.62
#2020-02-25|2034.44
#2020-02-26|1983.29
#2020-02-27|1917.38
#2020-02-28|1890.59
#2020-03-02|1913.27
#2020-03-03|1884.29
#2020-03-04|1907.53
#2020-03-05|1838.30
#2020-03-06|1815.19
#2020-03-09|1707.24
#2020-03-10|1762.78
#2020-03-11|1657.94
#2020-03-12|1489.85
#2020-03-13|1527.56
#2020-03-16|1366.50
#2020-03-17|1345.64
#2020-03-18|1245.12
#2020-03-19|1288.57
#2020-03-20|1308.30
#2020-03-23|1280.49
#2020-03-24|1402.94
#2020-03-25|1475.36
#2020-03-26|1511.17
#2020-03-27|1466.20
#2020-03-30|1457.81
#2020-03-31|1450.77
#2020-04-01|1371.87
#2020-04-02|1349.87
#2020-04-03|1322.21
#2020-04-06|1415.99
#2020-04-07|1462.69
#2020-04-08|1520.23
#2020-04-09|1557.42
#2020-04-10|1556.61
#2020-04-13|1527.38
#2020-04-14|1559.29
#2020-04-15|1533.22
#2020-04-16|1521.25
#2020-04-17|1577.74
#2020-04-20|1548.19
#2020-04-21|1511.96
#2020-04-22|1541.43
#2020-04-23|1545.81
#2020-04-24|1539.75
#2020-04-27|1581.31
#2020-04-28|1604.88
#2020-04-29|1653.15
#2020-04-30|1628.83
#2020-05-01|1576.47
#2020-05-04|1551.13
#2020-05-05|1547.73
#2020-05-06|1536.04
#2020-05-07|1549.93
#2020-05-08|1593.76
#2020-05-11|1587.35
#2020-05-12|1554.26
#2020-05-13|1515.22
#2020-05-14|1522.01
#2020-05-15|1526.65
#2020-05-18|1597.97
#2020-05-19|1610.12
#2020-05-20|1644.10
#2020-05-21|1638.84
#2020-05-22|1633.08
#2020-05-25|1650.08
#2020-05-26|1712.80
#2020-05-27|1727.24
#2020-05-28|1716.49
#2020-05-29|1693.48
#2020-06-01|1726.68
#2020-06-02|1740.61
#2020-06-03|1794.09
#2020-06-04|1812.84
#2020-06-05|1861.85
#2020-06-08|1906.12
#2020-06-09|1870.40
#2020-06-10|1823.08
#2020-06-11|1718.93
#2020-06-12|1743.56
#2020-06-15|1729.20
#2020-06-16|1758.57
#2020-06-17|1738.68
#2020-06-18|1733.69
#2020-06-19|1716.51
#2020-06-22|1706.44
#2020-06-23|1724.94
#2020-06-24|1672.82
#2020-06-25|1657.97
#2020-06-26|1629.43
#2020-06-29|1649.24
#2020-06-30|1652.19
#2020-07-01|1660.08
#2020-07-02|1668.77
#2020-07-03|1668.35
#2020-07-06|1698.90
#2020-07-07|1662.46
#2020-07-08|1660.11
#2020-07-09|1637.78
#2020-07-10|1652.51
#2020-07-13|1649.86
#2020-07-14|1649.84
#2020-07-15|1724.89
#2020-07-16|1703.12
#2020-07-17|1691.01
#2020-07-20|1676.11
#2020-07-21|1691.77
#2020-07-22|1692.28
#2020-07-23|1677.04
#2020-07-24|1672.50
#2020-07-27|1670.59
#2020-07-28|1657.25
#2020-07-29|1667.52
#2020-07-30|1644.03
#2020-07-31|1619.75
#2020-08-03|1615.09
#2020-08-04|1659.69
#2020-08-05|1674.90
#2020-08-06|1687.18
#2020-08-07|1697.57
#2020-08-10|1723.85
#2020-08-11|1765.43
#2020-08-12|1770.25
#2020-08-13|1773.47
#2020-08-14|1768.39
#2020-08-17|1758.52
#2020-08-18|1763.81
#2020-08-19|1763.17
#2020-08-20|1757.40
#2020-08-21|1773.03
#2020-08-24|1796.69
#2020-08-25|1818.30
#2020-08-26|1817.49
#2020-08-27|1831.62
#2020-08-28|1874.04
#2020-08-31|1855.68
#2020-09-01|1859.25
#2020-09-02|1879.46
#2020-09-03|1868.51
#2020-09-04|1862.44
#2020-09-07|1868.16
#2020-09-08|1864.68
#2020-09-09|1857.10
#2020-09-10|1857.31
#2020-09-11|1852.78
#2020-09-14|1880.68
#2020-09-15|1883.05
#2020-09-16|1894.63
#2020-09-17|1869.33
#2020-09-18|1848.93
#2020-09-21|1789.76
#2020-09-22|1795.44
#2020-09-23|1782.71
#2020-09-24|1768.62
#2020-09-25|1798.27
#2020-09-28|1832.46
#2020-09-29|1809.71
#2020-09-30|1814.15
#2020-10-01|1830.87
#2020-10-02|1837.65
#2020-10-05|1854.92
#2020-10-06|1850.90
#2020-10-07|1874.46
#2020-10-08|1883.98
#2020-10-09|1888.30
#2020-10-12|1893.87
#2020-10-13|1877.57
#2020-10-14|1868.81
#2020-10-15|1861.15
#2020-10-16|1852.46
#2020-10-19|1845.08
#2020-10-20|1860.28
#2020-10-21|1859.17
#2020-10-22|1892.95
#2020-10-23|1910.41
#2020-10-26|1861.11
#2020-10-27|1836.01
#2020-10-28|1777.16
#2020-10-29|1786.31
#2020-10-30|1767.82
#2020-11-02|1773.89
#2020-11-03|1816.06
#2020-11-04|1839.71
#2020-11-05|1889.53
#2020-11-06|1890.37
#2020-11-09|2011.12
#2020-11-10|2019.25
#2020-11-11|2019.83
#2020-11-12|1988.13
#2020-11-13|2016.39
#2020-11-16|2068.59
#2020-11-17|2069.91
#2020-11-18|2071.32
#2020-11-19|2071.34
#2020-11-20|2059.25
#2020-11-23|2079.89
#2020-11-24|2136.45
#2020-11-25|2133.12
#2020-11-26|2129.71
#2020-11-27|2135.36
#2020-11-30|2105.74
#2020-12-01|2125.94
#2020-12-02|2130.69
#2020-12-03|2171.45
#2020-12-04|2190.06
#2020-12-07|2175.29
#2020-12-08|2172.98
#2020-12-09|2164.15
#2020-12-10|2178.20
#2020-12-11|2152.47
#2020-12-14|2153.53
#2020-12-15|2177.61
#2020-12-16|2186.35
#2020-12-17|2197.63
#2020-12-18|2184.45
#2020-12-21|2153.61
#2020-12-22|2145.53
#2020-12-23|2179.30
#2020-12-24|2178.85
#2020-12-25|2179.64
#2020-12-28|2187.36
#2020-12-29|2198.82
#2020-12-30|2213.75
#2020-12-31|2215.08
#2021-01-01|2215.13
#2021-01-04|2154.92
#2021-01-05|2175.74
#2021-01-06|2200.54
#2021-01-07|2206.79
#2021-01-08|2230.02
#2021-01-11|2204.79
#2021-01-12|2209.36
#2021-01-13|2208.11
#2021-01-14|2224.94
#2021-01-15|2193.75
#2021-01-18|2188.68
#2021-01-19|2199.82
#2021-01-20|2226.93
#2021-01-21|2221.67
#2021-01-22|2198.40
#2021-01-25|2170.63
#2021-01-26|2165.62
#2021-01-27|2102.42
#2021-01-28|2139.75
#2021-01-29|2103.68
#2021-02-01|2125.11
#2021-02-02|2179.98
#2021-02-03|2195.41
#2021-02-04|2230.76
#2021-02-05|2270.08
#2021-02-08|2284.18
#2021-02-09|2281.43
#2021-02-10|2284.01
#2021-02-11|2281.65
#2021-02-12|2289.97
#2021-02-15|2301.24
#2021-02-16|2311.83
#2021-02-17|2308.49
#2021-02-18|2311.88
#2021-02-19|2337.75
#2021-02-22|2371.93
#2021-02-23|2395.24
#2021-02-24|2440.81
#2021-02-25|2386.93
#2021-02-26|2389.51
#2021-03-01|2419.31
#2021-03-02|2411.32
#2021-03-03|2416.17
#2021-03-04|2372.59
#2021-03-05|2360.22
#2021-03-08|2385.79
#2021-03-09|2408.05
#2021-03-10|2422.43
#2021-03-11|2448.03
#2021-03-12|2458.71
#2021-03-15|2507.12
#2021-03-16|2491.42
#2021-03-17|2518.81
#2021-03-18|2478.91
#2021-03-19|2469.00
#2021-03-22|2448.40
#2021-03-23|2395.76
#2021-03-24|2366.72
#2021-03-25|2404.45
#2021-03-26|2432.13
#2021-03-29|2407.87
#2021-03-30|2427.85
#2021-03-31|2418.70
#2021-04-01|2442.05
#2021-04-02|2444.39
#2021-04-05|2471.54
#2021-04-06|2502.38
#2021-04-07|2497.23
#2021-04-08|2497.73
#2021-04-09|2491.45
#2021-04-12|2469.96
#2021-04-13|2474.13
#2021-04-14|2481.12
#2021-04-15|2477.42
#2021-04-16|2489.26
#2021-04-19|2473.33
#2021-04-20|2424.83
#2021-04-21|2442.95
#2021-04-22|2444.59
#2021-04-23|2467.08
#2021-04-26|2483.85
#2021-04-27|2501.29
#2021-04-28|2494.61
#2021-04-29|2499.17
#2021-04-30|2489.83
#2021-05-03|2490.15
#2021-05-04|2454.30
#2021-05-05|2443.56
#2021-05-06|2421.31
#2021-05-07|2451.55
#2021-05-10|2436.40
#2021-05-11|2399.02
#2021-05-12|2333.29
#2021-05-13|2344.73
#2021-05-14|2405.31
#2021-05-17|2392.02
#2021-05-18|2407.94
#2021-05-19|2388.54
#2021-05-20|2404.21
#2021-05-21|2400.63
#2021-05-24|2433.42
#2021-05-25|2441.88
#2021-05-26|2471.65
#2021-05-27|2489.68
#2021-05-28|2487.57
#2021-05-31|2488.91
#2021-06-01|2498.45
#2021-06-02|2500.53
#2021-06-03|2463.94
#2021-06-04|2473.62
#2021-06-07|2478.04
#2021-06-08|2500.93
#2021-06-09|2490.63
#2021-06-10|2481.14
#2021-06-11|2492.84
#2021-06-14|2475.71
#2021-06-15|2457.09
#2021-06-16|2455.63
#2021-06-17|2435.69
#2021-06-18|2403.88
#2021-06-21|2433.82
#2021-06-22|2442.19
#2021-06-23|2439.08
#2021-06-24|2441.67
#2021-06-25|2444.93
#2021-06-28|2398.12
#2021-06-29|2385.44
#2021-06-30|2395.08
#2021-07-01|2412.91
#2021-07-02|2425.07
#2021-07-05|2434.26
#2021-07-06|2416.93
#2021-07-07|2394.32
#2021-07-08|2367.25
#2021-07-09|2399.09
#2021-07-12|2401.27
#2021-07-13|2378.08
#2021-07-14|2363.17
#2021-07-15|2344.55
#2021-07-16|2315.45
#2021-07-19|2256.53
#2021-07-20|2300.73
#2021-07-21|2358.17
#2021-07-22|2373.41
#2021-07-23|2381.94
#2021-07-26|2404.66
#2021-07-27|2405.43
#2021-07-28|2391.65
#2021-07-29|2399.72
#2021-07-30|2364.87
#2021-08-02|2357.61
#2021-08-03|2332.05
#2021-08-04|2309.15
#2021-08-05|2354.55
#2021-08-06|2346.47
#2021-08-09|2330.60
#2021-08-10|2347.71
#2021-08-11|2360.14
#2021-08-12|2350.67
#2021-08-13|2349.79
#2021-08-16|2333.79
#2021-08-17|2301.76
#2021-08-18|2298.31
#2021-08-19|2267.72
#2021-08-20|2275.33
#2021-08-23|2314.22
#2021-08-24|2367.09
#2021-08-25|2393.81
#2021-08-26|2375.39
#2021-08-27|2396.45
#2021-08-30|2382.16
#2021-08-31|2392.43
#2021-09-01|2400.45
#2021-09-02|2406.80
#2021-09-03|2394.14
#2021-09-06|2395.52
#2021-09-07|2401.22
#2021-09-08|2396.44
#2021-09-09|2408.87
#2021-09-10|2399.32
#2021-09-13|2408.04
#2021-09-14|2397.19
#2021-09-15|2375.56
#2021-09-16|2384.97
#2021-09-17|2384.89
#2021-09-20|2362.46
#2021-09-21|2369.90
#2021-09-22|2401.46
#2021-09-23|2441.90
#2021-09-24|2454.04
#2021-09-27|2466.01
#2021-09-28|2424.00
#2021-09-29|2410.48
#2021-09-30|2387.85
#2021-10-01|2448.53
#2021-10-04|2434.77
#2021-10-05|2427.88
#2021-10-06|2410.20
#2021-10-07|2420.96
#2021-10-08|2410.56
#2021-10-11|2402.91
#2021-10-12|2411.95
#2021-10-13|2400.20
#2021-10-14|2418.23
#2021-10-15|2423.00
#2021-10-18|2421.79
#2021-10-19|2411.35
#2021-10-20|2396.41
#2021-10-21|2405.69
#2021-10-22|2389.30
#2021-10-25|2385.72
#2021-10-26|2395.16
#2021-10-27|2391.31
#2021-10-28|2395.45
#2021-10-29|2374.07
#2021-11-01|2424.38
#2021-11-02|2404.50
#2021-11-03|2418.05
#2021-11-04|2416.85
#2021-11-05|2489.31
#2021-11-08|2485.73
#2021-11-09|2469.88
#2021-11-10|2436.36
#2021-11-11|2413.65
#2021-11-12|2412.00
#2021-11-15|2415.75
#2021-11-16|2404.93
#2021-11-17|2389.04
#2021-11-18|2378.11
#2021-11-19|2348.88
#2021-11-22|2333.00
#2021-11-23|2330.74
#2021-11-24|2329.13
#2021-11-25|2328.99
#2021-11-26|2222.09
#2021-11-29|2216.87
#2021-11-30|2175.43
#2021-12-01|2139.50
#2021-12-02|2194.80
#2021-12-03|2176.57
#2021-12-06|2245.66
#2021-12-07|2281.75
#2021-12-08|2313.35
#2021-12-09|2296.16
#2021-12-10|2290.75
#2021-12-13|2239.80
#2021-12-14|2221.70
#2021-12-15|2218.29
#2021-12-16|2210.64
#2021-12-17|2211.28
#2021-12-20|2196.03
#2021-12-21|2275.47
#2021-12-22|2301.82
#2021-12-23|2324.76
#2021-12-24|2327.22
#2021-12-27|2333.53
#2021-12-28|2332.82
#2021-12-29|2331.02
#2021-12-30|2332.94
#2021-12-31|2334.05
#2022-01-03|2345.89
#2022-01-04|2356.60
#2022-01-05|2314.15
#2022-01-06|2310.01
#2022-01-07|2310.91
#2022-01-10|2285.68
#2022-01-11|2306.33
#2022-01-12|2299.61
#2022-01-13|2299.03
#2022-01-14|2280.00
#2022-01-17|2282.88
#2022-01-18|2242.79
#2022-01-19|2221.08
#2022-01-20|2222.56
#2022-01-21|2195.90
#2022-01-24|2183.38
#2022-01-25|2168.41
#2022-01-26|2172.92
#2022-01-27|2131.42
#2022-01-28|2171.26
#2022-01-31|2223.05
#2022-02-01|2251.27
#2022-02-02|2243.81
#2022-02-03|2218.94
#2022-02-04|2231.29
#2022-02-07|2263.55
#2022-02-08|2309.10
#2022-02-09|2356.61
#2022-02-10|2355.40
#2022-02-11|2313.48
#2022-02-14|2298.45
#2022-02-15|2353.34
#2022-02-16|2374.56
#2022-02-17|2333.48
#2022-02-18|2306.81
#2022-02-21|2297.05
#2022-02-22|2265.17
#2022-02-23|2218.45
#2022-02-24|2195.06
#2022-02-25|2239.02
#2022-02-28|2212.77
#2022-03-01|2147.77
#2022-03-02|2175.27
#2022-03-03|2127.93
#2022-03-04|2063.79
#2022-03-07|1926.30
#2022-03-08|1948.05
#2022-03-09|2026.60
#2022-03-10|2043.36
#2022-03-11|2024.81
#2022-03-14|1998.35
#2022-03-15|2046.24
#2022-03-16|2138.91
#2022-03-17|2147.85
#2022-03-18|2172.88
#2022-03-21|2138.48
#2022-03-22|2158.82
#2022-03-23|2133.48
#2022-03-24|2166.55
#2022-03-25|2161.92
#2022-03-28|2167.58
#2022-03-29|2232.35
#2022-03-30|2219.78
#2022-03-31|2212.26
#2022-04-01|2210.11
#2022-04-04|2213.78
#2022-04-05|2187.13
#2022-04-06|2138.11
#2022-04-07|2122.23
#2022-04-08|2100.56
#2022-04-11|2094.19
#2022-04-12|2098.08
#2022-04-13|2152.36
#2022-04-14|2166.49
#2022-04-15|2165.40
#2022-04-18|2152.29
#2022-04-19|2184.94
#2022-04-20|2190.53
#2022-04-21|2171.44
#2022-04-22|2127.28
#2022-04-25|2134.72
#2022-04-26|2079.00
#2022-04-27|2082.70
#2022-04-28|2114.38
#2022-04-29|2079.70
#2022-05-02|2076.89
#2022-05-03|2055.07
#2022-05-04|2088.08
#2022-05-05|2032.47
#2022-05-06|2001.22
#2022-05-09|1898.76
#2022-05-10|1899.80
#2022-05-11|1884.30
#2022-05-12|1864.44
#2022-05-13|1926.38
#2022-05-16|1902.42
#2022-05-17|1938.10
#2022-05-18|1878.85
#2022-05-19|1886.38
#2022-05-20|1897.02
#2022-05-23|1911.90
#2022-05-24|1870.93
#2022-05-25|1903.90
#2022-05-26|1964.91
#2022-05-27|2008.29
#2022-05-30|2018.66
#2022-05-31|2006.83
#2022-06-01|1976.30
#2022-06-02|2012.63
#2022-06-03|1994.31
#2022-06-06|2007.57
#2022-06-07|2007.93
#2022-06-08|1992.55
#2022-06-09|1950.62
#2022-06-10|1876.84
#2022-06-13|1791.12
#2022-06-14|1776.91
#2022-06-15|1800.49
#2022-06-16|1730.40
#2022-06-17|1750.05
#2022-06-20|1759.85
#2022-06-21|1772.45
#2022-06-22|1762.24
#2022-06-23|1758.82
#2022-06-24|1822.35
#2022-06-27|1820.85
#2022-06-28|1798.01
#2022-06-29|1779.75
#2022-06-30|1760.11
#2022-07-01|1783.57
#2022-07-04|1785.43
#2022-07-05|1791.33
#2022-07-06|1772.46
#2022-07-07|1796.37
#2022-07-08|1790.28
#2022-07-11|1757.86
#2022-07-12|1766.64
#2022-07-13|1770.67
#2022-07-14|1753.89
#2022-07-15|1784.98
#2022-07-18|1803.96
#2022-07-19|1848.85
#2022-07-20|1870.52
#2022-07-21|1857.19
#2022-07-22|1850.88
#2022-07-25|1843.31
#2022-07-26|1826.03
#2022-07-27|1877.84
#2022-07-28|1901.48
#2022-07-29|1911.48
#2022-08-01|1922.13
#2022-08-02|1917.63
#2022-08-03|1939.75
#2022-08-04|1946.46
#2022-08-05|1934.93
#2022-08-08|1944.25
#2022-08-09|1932.18
#2022-08-10|1972.49
#2022-08-11|1979.95
#2022-08-12|2009.68
#2022-08-15|2021.73
#2022-08-16|2032.37
#2022-08-17|2007.60
#2022-08-18|2007.23
#2022-08-19|1962.25
#2022-08-22|1917.63
#2022-08-23|1923.72
#2022-08-24|1936.49
#2022-08-25|1959.40
#2022-08-26|1905.98
#2022-08-29|1891.24
#2022-08-30|1877.13
#2022-08-31|1879.49
#2022-09-01|1868.53
#2022-09-02|1865.07
#2022-09-05|1855.89
#2022-09-06|1849.57
#2022-09-07|1887.39
#2022-09-08|1907.75
#2022-09-09|1938.03
#2022-09-12|1963.18
#2022-09-13|1911.52
#2022-09-14|1935.47
#2022-09-15|1934.87
#2022-09-16|1902.92
#2022-09-19|1913.94
#2022-09-20|1905.31
#2022-09-21|1851.06
#2022-09-22|1793.27
#2022-09-23|1756.33
#2022-09-26|1746.97
#2022-09-27|1750.16
#2022-09-28|1775.36
#2022-09-29|1749.08
#2022-09-30|1721.22
#2022-10-03|1737.58
#2022-10-04|1809.83
#2022-10-05|1811.43
#2022-10-06|1795.98
#2022-10-07|1768.77
#2022-10-10|1751.16
#2022-10-11|1736.46
#2022-10-12|1752.35
#2022-10-13|1780.11
#2022-10-14|1764.47
#2022-10-17|1803.83
#2022-10-18|1829.38
#2022-10-19|1816.78
#2022-10-20|1812.27
#2022-10-21|1833.62
#2022-10-24|1824.43
#2022-10-25|1856.29
#2022-10-26|1860.27
#2022-10-27|1872.39
#2022-10-28|1901.99
#2022-10-31|1898.79
#2022-11-01|1910.88
#2022-11-02|1866.96
#2022-11-03|1856.77
#2022-11-04|1896.69
#2022-11-07|1900.44
#2022-11-08|1921.10
#2022-11-09|1898.83
#2022-11-10|1970.73
#2022-11-11|2004.40
#2022-11-14|1989.26
#2022-11-15|2004.08
#2022-11-16|1991.00
#2022-11-17|1976.63
#2022-11-18|1983.31
#2022-11-21|1967.42
#2022-11-22|1979.82
#2022-11-23|1993.71
#2022-11-24|2001.47
#2022-11-25|2008.04
#2022-11-28|1992.12
#2022-11-29|2005.96
#2022-11-30|2044.88
#2022-12-01|2058.84
#2022-12-02|2058.94
#2022-12-05|2048.24
#2022-12-06|2025.31
#2022-12-07|2000.37
#2022-12-08|2028.78
#2022-12-09|2025.80
#2022-12-12|2044.04
#2022-12-13|2044.98
#2022-12-14|2036.00
#2022-12-15|1996.22
#2022-12-16|1971.72
#2022-12-19|1944.92
#2022-12-20|1950.23
#2022-12-21|1960.34
#2022-12-22|1942.24
#2022-12-23|1947.68
#2022-12-26|1948.85
#2022-12-27|1948.75
#2022-12-28|1927.09
#2022-12-29|1948.60
#2022-12-30|1947.57
#2023-01-02|1949.16
#2023-01-03|1954.61
#2023-01-04|1996.53
#2023-01-05|1993.39
#2023-01-06|2029.31
#2023-01-09|2047.35
#2023-01-10|2063.01
#2023-01-11|2077.36
#2023-01-12|2099.25
#2023-01-13|2125.27
#2023-01-16|2125.33
#2023-01-17|2133.93
#2023-01-18|2115.04
#2023-01-19|2106.41
#2023-01-20|2141.33
#2023-01-23|2161.77
#2023-01-24|2168.04
#2023-01-25|2180.89
#2023-01-26|2195.65
#2023-01-27|2201.83
#2023-01-30|2176.48
#2023-01-31|2187.93
#2023-02-01|2206.64
#2023-02-02|2225.11
#2023-02-03|2206.60
#2023-02-06|2199.08
#2023-02-07|2210.49
#2023-02-08|2192.64
#2023-02-09|2189.76
#2023-02-10|2154.34
#2023-02-13|2184.59
#2023-02-14|2203.74
#2023-02-15|2221.02
#2023-02-16|2206.66
#2023-02-17|2195.94
#2023-02-20|2196.49
#2023-02-21|2166.72
#2023-02-22|2159.59
#2023-02-23|2153.24
#2023-02-24|2125.09
#2023-02-27|2143.55
#2023-02-28|2146.90
#2023-03-01|2151.19
#2023-03-02|2166.12
#2023-03-03|2190.62
#2023-03-06|2200.73
#2023-03-07|2181.52
#2023-03-08|2175.72
#2023-03-09|2135.64
#2023-03-10|2111.20
#2023-03-13|2086.42
#2023-03-14|2093.72
#2023-03-15|2061.64
#2023-03-16|2090.57
#2023-03-17|2075.27
#2023-03-20|2087.68
#2023-03-21|2119.32
#2023-03-22|2101.77
#2023-03-23|2100.20
#2023-03-24|2082.67
#2023-03-27|2091.27
#2023-03-28|2101.52
#2023-03-29|2127.53
#2023-03-30|2149.79
#2023-03-31|2180.35
#2023-04-03|2184.65
#2023-04-04|2178.15
#2023-04-05|2163.12
#2023-04-06|2159.00
#2023-04-07|2161.03
#2023-04-10|2165.13
#2023-04-11|2183.59
#2023-04-12|2163.54
#2023-04-13|2192.03
#2023-04-14|2190.40
#2023-04-17|2206.14
#2023-04-18|2226.20
#2023-04-19|2229.63
#2023-04-20|2222.82
#2023-04-21|2225.09
#2023-04-24|2229.01
#2023-04-25|2203.02
#2023-04-26|2202.33
#2023-04-27|2221.05
#2023-04-28|2249.86
#2023-05-01|2260.76
#2023-05-02|2263.75
#2023-05-03|2231.63
#2023-05-04|2213.17
#2023-05-05|2236.17
#2023-05-08|2249.19
#2023-05-09|2250.07
#2023-05-10|2236.52
#2023-05-11|2226.75
#2023-05-12|2218.48
#2023-05-15|2233.24
#2023-05-16|2226.69
#2023-05-17|2249.51
#2023-05-18|2269.68
#2023-05-19|2258.20
#2023-05-22|2246.64
#2023-05-23|2210.55
#2023-05-24|2185.47
#2023-05-25|2183.83
#2023-05-26|2192.82
#2023-05-29|2192.45
#2023-05-30|2179.00
#2023-05-31|2172.57
#2023-06-01|2195.09
#2023-06-02|2242.46
#2023-06-05|2243.29
#2023-06-06|2249.39
#2023-06-07|2240.14
#2023-06-08|2249.80
#2023-06-09|2252.06
#2023-06-12|2276.39
#2023-06-13|2297.05
#2023-06-14|2301.97
#2023-06-15|2314.57
#2023-06-16|2315.91
#2023-06-19|2310.22
#2023-06-20|2300.65
#2023-06-21|2304.95
#2023-06-22|2295.42
#2023-06-23|2259.92
#2023-06-26|2254.19
#2023-06-27|2293.98
#2023-06-28|2306.81
#2023-06-29|2310.83
#2023-06-30|2334.64
#2023-07-03|2343.94
#2023-07-04|2345.86
#2023-07-05|2330.19
#2023-07-06|2292.92
#2023-07-07|2306.80
#2023-07-10|2343.19
#2023-07-11|2363.78
#2023-07-12|2376.74
#2023-07-13|2393.27
#2023-07-14|2384.81
#2023-07-17|2391.46
#2023-07-18|2402.39
#2023-07-19|2399.05
#2023-07-20|2389.21
#2023-07-21|2395.41
#2023-07-24|2383.61
#2023-07-25|2379.59
#2023-07-26|2386.86
#2023-07-27|2383.73
#2023-07-28|2398.07
#2023-07-31|2404.66
#2023-08-01|2381.19
#2023-08-02|2347.18
#2023-08-03|2326.46
#2023-08-04|2341.29
#2023-08-07|2370.54
#2023-08-08|2360.61
#2023-08-09|2347.18
#2023-08-10|2359.98
#2023-08-11|2346.00
#2023-08-14|2341.14
#2023-08-15|2321.95
#2023-08-16|2301.29
#2023-08-17|2264.64
#2023-08-18|2248.81
#2023-08-21|2241.65
#2023-08-22|2251.92
#2023-08-23|2263.54
#2023-08-24|2245.44
#2023-08-25|2244.21
#2023-08-28|2257.37
#2023-08-29|2284.44
#2023-08-30|2288.65
#2023-08-31|2281.41
#2023-09-01|2287.19
#2023-09-04|2291.60
#2023-09-05|2270.96
#2023-09-06|2256.17
#2023-09-07|2247.35
#2023-09-08|2256.69
#2023-09-11|2262.60
#2023-09-12|2265.21
#2023-09-13|2250.86
#2023-09-14|2273.48
#2023-09-15|2254.10
#2023-09-18|2243.72
#2023-09-19|2229.78
#2023-09-20|2222.68
#2023-09-21|2176.60
#2023-09-22|2175.07
#2023-09-25|2156.30
#2023-09-26|2141.01
#2023-09-27|2137.61
#2023-09-28|2151.10
#2023-09-29|2146.66
#2023-10-02|2129.46
#2023-10-03|2082.61
#2023-10-04|2092.67
#2023-10-05|2093.60
#2023-10-06|2096.80
#2023-10-09|2084.81
#2023-10-10|2115.23
#2023-10-11|2111.50
#2023-10-12|2083.89
#2023-10-13|2054.10
#2023-10-16|2069.79
#2023-10-17|2082.60
#2023-10-18|2055.10
#2023-10-19|2041.48
#2023-10-20|2021.47
#2023-10-23|2029.41
#2023-10-24|2047.97
#2023-10-25|2034.01
#2023-10-26|2013.17
#2023-10-27|2015.45
#2023-10-30|2039.00
#2023-10-31|2041.31
#2023-11-01|2044.54
#2023-11-02|2092.02
#2023-11-03|2143.68
#2023-11-06|2155.38
#2023-11-07|2155.90
#2023-11-08|2155.93
#2023-11-09|2142.96
#2023-11-10|2154.51
#2023-11-13|2163.85
#2023-11-14|2214.52
#2023-11-15|2226.11
#2023-11-16|2229.26
#2023-11-17|2242.79
#2023-11-20|2256.28
#2023-11-21|2248.49
#2023-11-22|2255.04
#2023-11-23|2255.71
#2023-11-24|2250.53
#2023-11-27|2243.61
#2023-11-28|2239.96
#2023-11-29|2229.42
#2023-11-30|2234.41
#2023-12-01|2271.08
#2023-12-04|2268.23
#2023-12-05|2249.16
#2023-12-06|2271.09
#2023-12-07|2291.52
#2023-12-08|2300.66
#2023-12-11|2322.28
#2023-12-12|2335.66
#2023-12-13|2352.00
#2023-12-14|2373.15
#2023-12-15|2366.36
#2023-12-18|2368.01
#2023-12-19|2389.29
#2023-12-20|2361.29
#2023-12-21|2386.56
#2023-12-22|2389.05
#2023-12-25|2389.92
#2023-12-26|2391.97
#2023-12-27|2394.93
#2023-12-28|2404.45
#2023-12-29|2399.57
#2024-01-01|2399.57
#2024-01-02|2373.72
#2024-01-03|2335.08
#2024-01-04|2337.57
#2024-01-05|2346.82
#2024-01-08|2372.50
#2024-01-09|2366.70
#2024-01-10|2374.65
#2024-01-11|2372.76
#2024-01-12|2354.22
#2024-01-15|2352.90
#2024-01-16|2344.84
#2024-01-17|2332.90
#2024-01-18|2370.49
#2024-01-19|2388.64
#2024-01-22|2382.81
#2024-01-23|2384.85
#2024-01-24|2392.85
#2024-01-25|2404.49
#2024-01-26|2400.53
#2024-01-29|2424.77
#2024-01-30|2419.33
#2024-01-31|2402.95
#2024-02-01|2429.73
#2024-02-02|2428.55
#2024-02-05|2398.22
#2024-02-06|2417.60
#2024-02-07|2434.16
#2024-02-08|2458.09
#2024-02-09|2447.86
#2024-02-12|2455.98
#2024-02-13|2420.66
#2024-02-14|2430.98
#2024-02-15|2453.88
#2024-02-16|2449.88
#2024-02-19|2452.68
#2024-02-20|2446.47
#2024-02-21|2450.68
#2024-02-22|2488.67
#2024-02-23|2477.44
#2024-02-26|2466.90
#2024-02-27|2470.81
#2024-02-28|2466.52
#2024-02-29|2480.54
#2024-03-01|2476.20
#2024-03-04|2460.99
#2024-03-05|2454.52
#2024-03-06|2466.34
#2024-03-07|2473.13
#2024-03-08|2476.17
#2024-03-11|2475.49
#2024-03-12|2488.00
#2024-03-13|2477.19
#2024-03-14|2465.32
#2024-03-15|2442.55
#2024-03-18|2451.69
#2024-03-19|2464.65
#2024-03-20|2493.56
#2024-03-21|2507.04
#2024-03-22|2495.89
#2024-03-25|2488.05
#2024-03-26|2499.09
#2024-03-27|2511.25
#2024-03-28|2506.39
#2024-03-29|2508.27
#2024-04-01|2499.63
#2024-04-02|2471.91
#2024-04-03|2474.32
#2024-04-04|2446.81
#2024-04-05|2453.26
#2024-04-08|2464.34
#2024-04-09|2468.82
#2024-04-10|2452.06
#2024-04-11|2455.44
#2024-04-12|2413.09
#2024-04-15|2394.07
#2024-04-16|2376.28
#2024-04-17|2373.02
#2024-04-18|2380.27
#2024-04-19|2367.86
#2024-04-22|2394.56
#2024-04-23|2424.43
#2024-04-24|2427.34
#2024-04-25|2423.82
#2024-04-26|2430.69
#2024-04-29|2438.13
#2024-04-30|2406.16
#2024-05-01|2366.58
#2024-05-02|2384.19
#2024-05-03|2393.49
#2024-05-06|2411.98
#2024-05-07|2399.17
#2024-05-08|2398.44
#2024-05-09|2407.96
#2024-05-10|2424.50
#2024-05-13|2422.04
#2024-05-14|2422.46
#2024-05-15|2430.43
#2024-05-16|2434.49
#2024-05-17|2435.10
#2024-05-20|2440.93
#2024-05-21|2429.39
#2024-05-22|2419.06
#2024-05-23|2376.19
#2024-05-24|2387.66
#2024-05-27|2392.90
#2024-05-28|2371.56
#2024-05-29|2329.24
#2024-05-30|2343.22
#2024-05-31|2370.47
#2024-06-03|2389.11
#2024-06-04|2400.72
#2024-06-05|2407.66
#2024-06-06|2408.36
#2024-06-07|2393.03
#2024-06-10|2388.53
#2024-06-11|2377.85
#2024-06-12|2402.09
#2024-06-13|2393.00
#2024-06-14|2371.49
#2024-06-17|2400.50
#2024-06-18|2404.10
#2024-06-19|2407.78
#2024-06-20|2399.58
#2024-06-21|2406.66
#2024-06-24|2407.98
#2024-06-25|2412.98
#2024-06-26|2402.97
#2024-06-27|2401.14
#2024-06-28|2395.41
#2024-07-01|2366.06
#2024-07-02|2362.47
#2024-07-03|2375.37
#2024-07-04|2380.93
#2024-07-05|2377.88
#2024-07-08|2368.48
#2024-07-09|2352.71
#2024-07-10|2368.52
#2024-07-11|2380.58
#2024-07-12|2402.91
#2024-07-15|2399.24
#2024-07-16|2434.51
#2024-07-17|2411.37
#2024-07-18|2375.93
#2024-07-19|2377.23
#2024-07-22|2367.98
#2024-07-23|2360.76
#2024-07-24|2318.27
#2024-07-25|2293.89
#2024-07-26|2307.86
#2024-07-29|2333.08
#2024-07-30|2340.97
#2024-07-31|2346.73
#2024-08-01|2300.44
#2024-08-02|2247.02
#2024-08-05|2194.95
#2024-08-06|2238.81
#2024-08-07|2212.92
#2024-08-08|2241.30
#2024-08-09|2251.32
#2024-08-12|2246.43
#2024-08-13|2294.20
#2024-08-14|2299.89
#2024-08-15|2336.06
#2024-08-16|2341.62
#2024-08-19|2367.76
#2024-08-20|2364.09
#2024-08-21|2384.75
#2024-08-22|2382.71
#2024-08-23|2411.67
#2024-08-26|2414.10
#2024-08-27|2440.97
#2024-08-28|2421.51
#2024-08-29|2422.87
#2024-08-30|2434.48
#2024-09-02|2431.88
#2024-09-03|2403.57
#2024-09-04|2403.87
#2024-09-05|2407.19
#2024-09-06|2396.05
#2024-09-09|2414.96
#2024-09-10|2415.66
#2024-09-11|2431.21
#2024-09-12|2455.75
#2024-09-13|2476.23
#2024-09-16|2486.82
#2024-09-17|2508.68
#2024-09-18|2499.34
#2024-09-19|2536.60
#2024-09-20|2536.11
#2024-09-23|2542.39
#2024-09-24|2560.60
#2024-09-25|2560.20
#2024-09-26|2609.93
#2024-09-27|2622.84
#2024-09-30|2608.29
#2024-10-01|2585.10
#2024-10-02|2580.81
#2024-10-03|2565.35
#2024-10-04|2600.13
#2024-10-07|2593.64
#2024-10-08|2591.01
#2024-10-09|2608.83
#2024-10-10|2605.25
#2024-10-11|2622.96
#2024-10-14|2623.01
#2024-10-15|2629.09
#2024-10-16|2640.46
#2024-10-17|2644.32
#2024-10-18|2659.23
#2024-10-21|2647.55
#2024-10-22|2647.88
#2024-10-23|2610.64
#2024-10-24|2623.50
#2024-10-25|2616.32
#2024-10-28|2644.87
#2024-10-29|2652.10
#2024-10-30|2638.66
#2024-10-31|2633.70
#2024-11-01|2655.39
#2024-11-04|2645.94
#2024-11-05|2676.06
#2024-11-06|2724.74
#2024-11-07|2738.65
#2024-11-08|2752.21
#2024-11-11|2780.62
#2024-11-12|2756.58
#2024-11-13|2752.63
#2024-11-14|2747.31
#2024-11-15|2726.59
#2024-11-18|2735.56
#2024-11-19|2738.91
#2024-11-20|2738.77
#2024-11-21|2762.52
#2024-11-22|2776.91
#2024-11-25|2803.88
#2024-11-26|2806.94
#2024-11-27|2807.97
#2024-11-28|2808.16
#2024-11-29|2819.71
#2024-12-02|2814.74
#2024-12-03|2822.20
#2024-12-04|2845.33
#2024-12-05|2861.81
#2024-12-06|2867.61
#2024-12-09|2839.48
#2024-12-10|2835.86
#2024-12-11|2848.48
#2024-12-12|2841.75
#2024-12-13|2814.97
#2024-12-16|2796.42
#2024-12-17|2788.23
#2024-12-18|2719.38
#2024-12-19|2718.39
#2024-12-20|2745.84
#2024-12-23|2739.12
#2024-12-24|2761.50
#2024-12-25|2760.62
#2024-12-26|2762.80
#2024-12-27|2749.17
#2024-12-30|2721.47
#2024-12-31|2719.79
#2025-01-01|2719.89
#2025-01-02|2711.00
#2025-01-03|2714.55
#2025-01-06|2712.54
#2025-01-07|2691.21
#2025-01-08|2684.82
#2025-01-09|2679.56
#2025-01-10|2657.67
#2025-01-13|2651.39
#2025-01-14|2668.48
#2025-01-15|2682.59
#2025-01-16|2689.67
#2025-01-17|2702.45
#2025-01-20|2711.30
#2025-01-21|2720.85
#2025-01-22|2702.98
#2025-01-23|2723.02
#2025-01-24|2723.97
#2025-01-27|2749.68
#2025-01-28|2771.79
#2025-01-29|2797.89
#2025-01-30|2824.21
#2025-01-31|2797.61
#2025-02-03|2781.06
#2025-02-04|2801.37
#2025-02-05|2800.70
#2025-02-06|2834.59
#2025-02-07|2839.67
#2025-02-10|2849.60
#2025-02-11|2818.72
#2025-02-12|2841.58
#2025-02-13|2863.11
#2025-02-14|2892.65
#2025-02-17|2892.26
#2025-02-18|2888.91
#2025-02-19|2870.02
#2025-02-20|2844.09
#2025-02-21|2788.16
#2025-02-24|2804.57
#2025-02-25|2791.33
#2025-02-26|2798.97
#2025-02-27|2782.03
#2025-02-28|2797.47
#2025-03-03|2782.01
#2025-03-04|2738.46
#2025-03-05|2771.65
#2025-03-06|2713.97
#2025-03-07|2714.06
#2025-03-10|2645.16
#2025-03-11|2597.07
#2025-03-12|2577.38
#2025-03-13|2530.23
#2025-03-14|2582.82
#2025-03-17|2620.71
#2025-03-18|2592.09
#2025-03-19|2631.13
#2025-03-20|2627.86
#2025-03-21|2611.22
#2025-03-24|2643.85
#2025-03-25|2644.86
#2025-03-26|2646.31
#2025-03-27|2635.45
#2025-03-28|2577.02
#2025-03-31|2560.43
#2025-04-01|2573.90
#2025-04-02|2592.84
#2025-04-03|2480.30
#2025-04-04|2377.49
#2025-04-07|2319.35
#2025-04-08|2321.15
#2025-04-09|2477.03
#2025-04-10|2448.64
#2025-04-11|2467.72
#2025-04-14|2483.30
#2025-04-15|2484.87
#2025-04-16|2459.47
#2025-04-17|2472.42
#2025-04-18|2474.47
#2025-04-21|2448.22
#2025-04-22|2495.07
#2025-04-23|2535.98
#2025-04-24|2548.02
#2025-04-25|2552.75
#2025-04-28|2567.35
#2025-04-29|2574.70
#2025-04-30|2574.63
#2025-05-01|2581.41
#2025-05-02|2637.76
#2025-05-05|2635.28
#2025-05-06|2635.16
#2025-05-07|2659.62
#2025-05-08|2664.66
#2025-05-09|2648.48
#2025-05-12|2719.64
#2025-05-13|2742.86
#2025-05-14|2740.42
#2025-05-15|2746.11
#2025-05-16|2765.89
#2025-05-19|2774.16
#2025-05-20|2749.04
#2025-05-21|2707.93
#2025-05-22|2706.31
#2025-05-23|2707.05
#2025-05-26|2714.93
#2025-05-27|2759.42
#2025-05-28|2746.79
#2025-05-29|2747.08
#2025-05-30|2749.01
#2025-06-02|2758.04
#2025-06-03|2764.85
#2025-06-04|2779.92
#2025-06-05|2774.11
#2025-06-06|2798.70
#2025-06-09|2800.24
#2025-06-10|2799.34
#2025-06-11|2800.60
#2025-06-12|2785.19
#2025-06-13|2725.43
#2025-06-16|2764.66
#2025-06-17|2733.25
#2025-06-18|2735.75
#2025-06-19|2721.29
#2025-06-20|2733.48
#2025-06-23|2742.20
#2025-06-24|2796.47
#2025-06-25|2781.97
#2025-06-26|2812.45
#2025-06-27|2846.39
#2025-06-30|2861.54
#2025-07-01|2893.83
#2025-07-02|2897.98
#2025-07-03|2907.99
#2025-07-04|2905.96
#2025-07-07|2898.28
#2025-07-08|2901.03
#2025-07-09|2905.36
#2025-07-10|2948.06
#2025-07-11|2932.06
#2025-07-14|2939.15
#2025-07-15|2904.37
#2025-07-16|2901.06
#2025-07-17|2920.92
#2025-07-18|2924.50
#2025-07-21|2913.74
#2025-07-22|2941.77
#2025-07-23|2954.70
#2025-07-24|2912.52
#2025-07-25|2924.40
#2025-07-28|2915.31
#2025-07-29|2886.52
#2025-07-30|2888.55
#2025-07-31|2848.97
#2025-08-01|2812.75
#2025-08-04|2846.72
#2025-08-05|2832.30
#2025-08-06|2854.72
#2025-08-07|2853.66
#2025-08-08|2833.33
#2025-08-11|2822.48
#2025-08-12|2875.71
#2025-08-13|2906.33
#2025-08-14|2901.70
#2025-08-15|2910.50
#2025-08-18|2922.99
#2025-08-19|2934.71
#2025-08-20|2924.93
#2025-08-21|2917.25
#2025-08-22|2970.88
#2025-08-25|2955.68
#2025-08-26|2956.06
#2025-08-27|2956.87
#2025-08-28|2977.86
#2025-08-29|2968.62
#2025-09-01|2967.69
#2025-09-02|2941.51
#2025-09-03|2940.47
#2025-09-04|2938.97
#2025-09-05|2930.97
#2025-09-08|2932.46
#2025-09-09|2921.31
#2025-09-10|2901.55
#2025-09-11|2921.64
#2025-09-12|2894.62
#2025-09-15|2889.11
#2025-09-16|2889.82
#2025-09-17|2895.63
#2025-09-18|2877.40
#2025-09-19|2881.78
#2025-09-22|2878.05
#2025-09-23|2879.16
#2025-09-24|2866.31
#2025-09-25|2851.96
#2025-09-26|2864.03
#2025-09-29|2869.54
#2025-09-30|2837.57
#2025-10-01|2825.26
#2025-10-02|2835.18
#2025-10-03|2836.24
#2025-10-06|2820.89
#2025-10-07|2785.37
#2025-10-08|2771.90
#2025-10-09|2776.26
#2025-10-10|2746.21
#2025-10-13|2769.11
#2025-10-14|2799.15
#2025-10-15|2800.11
#2025-10-16|2776.36
#2025-10-17|2787.12
#2025-10-20|2806.80
#2025-10-21|2832.43
#2025-10-22|2833.09
#2025-10-23|2807.88
#2025-10-24|2814.61
#2025-10-27|2831.32
#2025-10-28|2785.76
#2025-10-29|2756.12
#2025-10-30|2722.44
#2025-10-31|2707.76
#2025-11-03|2710.10
#2025-11-04|2685.07
#2025-11-05|2705.47
#2025-11-06|2683.13
#2025-11-07|2713.27
#2025-11-10|2729.19
#2025-11-11|2747.44
#2025-11-12|2769.36
#2025-11-13|2742.66
#2025-11-14|2721.60
#2025-11-17|2660.62
#2025-11-18|2654.15
#2025-11-19|2651.32
#2025-11-20|2631.35
#2025-11-21|2692.70
#2025-11-24|2693.22
#2025-11-25|2750.56
#2025-11-26|2773.61
#2025-11-27|2776.87
#2025-11-28|2781.47
#2025-12-01|2767.10
#2025-12-02|2774.35
#2025-12-03|2792.04
#2025-12-04|2778.78
#2025-12-05|2787.11
#2025-12-08|2771.19
#2025-12-09|2765.10
#2025-12-10|2789.68
#2025-12-11|2822.61
#2025-12-12|2846.10
#2025-12-15|2879.46
#2025-12-16|2868.58
#2025-12-17|2872.93
#2025-12-18|2891.11
#2025-12-19|2906.33
#2025-12-22|2920.68
#2025-12-23|2900.61
#2025-12-24|2908.64
#2025-12-25|2910.08
#2025-12-26|2903.41
#2025-12-29|2885.75
#2025-12-30|2881.85
#2025-12-31|2863.11
#2026-01-01|2863.27
#2026-01-02|2886.31
#2026-01-05|2893.67
#2026-01-06|2930.94
#2026-01-07|2923.39
#2026-01-08|2945.57
#2026-01-09|2950.68
#2026-01-12|2936.71
#2026-01-13|2920.03
#2026-01-14|2895.62
#2026-01-15|2901.62
#2026-01-16|2876.71
#2026-01-19|2876.63
#2026-01-20|2837.20
#2026-01-21|2869.15
#2026-01-22|2882.06
#2026-01-23|2874.85
#2026-01-26|2880.10
#2026-01-27|2870.10
#2026-01-28|2856.70
#2026-01-29|2879.72
#2026-01-30|2847.74
#2026-02-02|2882.99
#2026-02-03|2856.75
#2026-02-04|2884.85
#2026-02-05|2855.69
#2026-02-06|2911.10
#2026-02-09|2908.98
#2026-02-10|2920.86
#2026-02-11|2895.78
#2026-02-12|2870.65
#2026-02-13|2840.58
#2026-02-16|2842.66
#2026-02-17|2869.72
#2026-02-18|2890.67
#2026-02-19|2848.32
#2026-02-20|2859.66
#2026-02-23|2814.14
#2026-02-24|2837.59
#2026-02-25|2864.47
#2026-02-26|2901.57
#2026-02-27|2872.01
#2026-03-02|2797.76
#2026-03-03|2774.72
#2026-03-04|2777.25
#2026-03-05|2779.28
#2026-03-06|2748.28
#2026-03-09|2744.03
#2026-03-10|2742.67
#2026-03-11|2734.11
#2026-03-12|2676.39
#2026-03-13|2667.02
#2026-03-16|2694.09
#2026-03-17|2726.76
#2026-03-18|2688.51
#2026-03-19|2668.14
#2026-03-20|2637.98
#2026-03-23|2666.68
#2026-03-24|2662.32
#2026-03-25|2680.92
#2026-03-26|2649.09
#2026-03-27|2586.18
#2026-03-30|2576.70
#2026-03-31|2628.29
#2026-04-01|2666.86
#2026-04-02|2657.49