Table Data - Nasdaq United Kingdom Travel and Leisure Net Total Return Index
| Title | Nasdaq United Kingdom Travel and Leisure Net Total Return Index |
|---|---|
| Series ID | NASDAQNQGB4050N |
| 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 2026-04-14 |
| Last Updated | 2026-04-14 10:51 PM CDT |
| Notes | For more information about this series, see: NQGB4050N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 479.71 |
| 2001-04-02 | 481.10 |
| 2001-04-03 | 480.27 |
| 2001-04-04 | 489.08 |
| 2001-04-05 | 491.08 |
| 2001-04-06 | 494.89 |
| 2001-04-09 | 500.54 |
| 2001-04-10 | 498.94 |
| 2001-04-11 | 498.56 |
| 2001-04-12 | 502.66 |
| 2001-04-13 | . |
| 2001-04-16 | 500.53 |
| 2001-04-17 | 492.94 |
| 2001-04-18 | 495.59 |
| 2001-04-19 | 504.12 |
| 2001-04-20 | 515.71 |
| 2001-04-23 | 512.20 |
| 2001-04-24 | 507.89 |
| 2001-04-25 | 507.21 |
| 2001-04-26 | 508.46 |
| 2001-04-27 | 517.67 |
| 2001-04-30 | 520.27 |
| 2001-05-01 | 519.93 |
| 2001-05-02 | 525.69 |
| 2001-05-03 | 519.51 |
| 2001-05-04 | 522.68 |
| 2001-05-07 | 523.69 |
| 2001-05-08 | 525.19 |
| 2001-05-09 | 519.42 |
| 2001-05-10 | 501.94 |
| 2001-05-11 | 499.94 |
| 2001-05-14 | 498.63 |
| 2001-05-15 | 503.28 |
| 2001-05-16 | 509.16 |
| 2001-05-17 | 516.94 |
| 2001-05-18 | 515.20 |
| 2001-05-21 | 524.16 |
| 2001-05-22 | 530.42 |
| 2001-05-23 | 527.68 |
| 2001-05-24 | 520.70 |
| 2001-05-25 | 525.60 |
| 2001-05-28 | . |
| 2001-05-29 | 528.16 |
| 2001-05-30 | 531.32 |
| 2001-05-31 | 529.24 |
| 2001-06-01 | 528.82 |
| 2001-06-04 | 534.27 |
| 2001-06-05 | 531.10 |
| 2001-06-06 | 526.50 |
| 2001-06-07 | 522.47 |
| 2001-06-08 | 521.46 |
| 2001-06-11 | 513.33 |
| 2001-06-12 | 509.52 |
| 2001-06-13 | 505.72 |
| 2001-06-14 | 505.65 |
| 2001-06-15 | 499.59 |
| 2001-06-18 | 500.57 |
| 2001-06-19 | 502.31 |
| 2001-06-20 | 502.90 |
| 2001-06-21 | 516.07 |
| 2001-06-22 | 518.10 |
| 2001-06-25 | 517.32 |
| 2001-06-26 | 511.81 |
| 2001-06-27 | 513.54 |
| 2001-06-28 | 513.76 |
| 2001-06-29 | 522.13 |
| 2001-07-02 | 527.37 |
| 2001-07-03 | 522.60 |
| 2001-07-04 | . |
| 2001-07-05 | 518.12 |
| 2001-07-06 | 523.19 |
| 2001-07-09 | 521.03 |
| 2001-07-10 | 518.73 |
| 2001-07-11 | 513.63 |
| 2001-07-12 | 516.19 |
| 2001-07-13 | 516.01 |
| 2001-07-16 | 513.94 |
| 2001-07-17 | 514.95 |
| 2001-07-18 | 520.72 |
| 2001-07-19 | 519.44 |
| 2001-07-20 | 524.12 |
| 2001-07-23 | 518.72 |
| 2001-07-24 | 511.57 |
| 2001-07-25 | 513.76 |
| 2001-07-26 | 512.34 |
| 2001-07-27 | 514.62 |
| 2001-07-30 | 517.42 |
| 2001-07-31 | 518.10 |
| 2001-08-01 | 525.04 |
| 2001-08-02 | 527.40 |
| 2001-08-03 | 526.51 |
| 2001-08-06 | 524.84 |
| 2001-08-07 | 523.24 |
| 2001-08-08 | 517.31 |
| 2001-08-09 | 519.83 |
| 2001-08-10 | 518.80 |
| 2001-08-13 | 517.96 |
| 2001-08-14 | 520.68 |
| 2001-08-15 | 527.72 |
| 2001-08-16 | 532.76 |
| 2001-08-17 | 533.12 |
| 2001-08-20 | 530.53 |
| 2001-08-21 | 532.74 |
| 2001-08-22 | 534.22 |
| 2001-08-23 | 534.39 |
| 2001-08-24 | 539.27 |
| 2001-08-27 | 537.97 |
| 2001-08-28 | 536.78 |
| 2001-08-29 | 537.41 |
| 2001-08-30 | 531.16 |
| 2001-08-31 | 527.68 |
| 2001-09-03 | . |
| 2001-09-04 | 523.97 |
| 2001-09-05 | 524.84 |
| 2001-09-06 | 513.51 |
| 2001-09-07 | 514.97 |
| 2001-09-10 | 505.97 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 402.46 |
| 2001-09-18 | 403.20 |
| 2001-09-19 | 401.34 |
| 2001-09-20 | 392.24 |
| 2001-09-21 | 376.26 |
| 2001-09-24 | 394.69 |
| 2001-09-25 | 411.16 |
| 2001-09-26 | 413.06 |
| 2001-09-27 | 413.50 |
| 2001-09-28 | 422.27 |
| 2001-10-01 | 421.00 |
| 2001-10-02 | 402.40 |
| 2001-10-03 | 404.90 |
| 2001-10-04 | 418.51 |
| 2001-10-05 | 430.99 |
| 2001-10-08 | 422.73 |
| 2001-10-09 | 424.65 |
| 2001-10-10 | 430.24 |
| 2001-10-11 | 428.07 |
| 2001-10-12 | 432.76 |
| 2001-10-15 | 427.93 |
| 2001-10-16 | 422.08 |
| 2001-10-17 | 424.43 |
| 2001-10-18 | 410.87 |
| 2001-10-19 | 406.13 |
| 2001-10-22 | 398.95 |
| 2001-10-23 | 414.90 |
| 2001-10-24 | 417.35 |
| 2001-10-25 | 410.85 |
| 2001-10-26 | 418.00 |
| 2001-10-29 | 417.52 |
| 2001-10-30 | 413.51 |
| 2001-10-31 | 416.56 |
| 2001-11-01 | 418.76 |
| 2001-11-02 | 424.95 |
| 2001-11-05 | 430.36 |
| 2001-11-06 | 431.63 |
| 2001-11-07 | 435.03 |
| 2001-11-08 | 440.08 |
| 2001-11-09 | 436.21 |
| 2001-11-12 | 430.36 |
| 2001-11-13 | 434.79 |
| 2001-11-14 | 446.14 |
| 2001-11-15 | 453.90 |
| 2001-11-16 | 456.11 |
| 2001-11-19 | 448.05 |
| 2001-11-20 | 449.25 |
| 2001-11-21 | 439.90 |
| 2001-11-22 | . |
| 2001-11-23 | 436.73 |
| 2001-11-26 | 441.65 |
| 2001-11-27 | 445.29 |
| 2001-11-28 | 446.86 |
| 2001-11-29 | 445.94 |
| 2001-11-30 | 450.71 |
| 2001-12-03 | 444.83 |
| 2001-12-04 | 451.31 |
| 2001-12-05 | 457.25 |
| 2001-12-06 | 463.91 |
| 2001-12-07 | 458.22 |
| 2001-12-10 | 451.39 |
| 2001-12-11 | 459.81 |
| 2001-12-12 | 461.85 |
| 2001-12-13 | 450.18 |
| 2001-12-14 | 456.40 |
| 2001-12-17 | 463.43 |
| 2001-12-18 | 464.37 |
| 2001-12-19 | 462.29 |
| 2001-12-20 | 460.14 |
| 2001-12-21 | 458.14 |
| 2001-12-24 | 465.33 |
| 2001-12-25 | . |
| 2001-12-26 | 468.05 |
| 2001-12-27 | 467.46 |
| 2001-12-28 | 470.49 |
| 2001-12-31 | 472.04 |
| 2002-01-01 | . |
| 2002-01-02 | 467.77 |
| 2002-01-03 | 470.77 |
| 2002-01-04 | 479.04 |
| 2002-01-07 | 482.69 |
| 2002-01-08 | 481.22 |
| 2002-01-09 | 474.77 |
| 2002-01-10 | 472.68 |
| 2002-01-11 | 475.37 |
| 2002-01-14 | 476.02 |
| 2002-01-15 | 482.79 |
| 2002-01-16 | 480.98 |
| 2002-01-17 | 483.38 |
| 2002-01-18 | 481.37 |
| 2002-01-21 | . |
| 2002-01-22 | 472.43 |
| 2002-01-23 | 471.66 |
| 2002-01-24 | 476.70 |
| 2002-01-25 | 468.34 |
| 2002-01-28 | 470.73 |
| 2002-01-29 | 467.76 |
| 2002-01-30 | 466.79 |
| 2002-01-31 | 469.62 |
| 2002-02-01 | 471.45 |
| 2002-02-04 | 468.20 |
| 2002-02-05 | 465.84 |
| 2002-02-06 | 462.21 |
| 2002-02-07 | 465.43 |
| 2002-02-08 | 466.62 |
| 2002-02-11 | 468.13 |
| 2002-02-12 | 469.91 |
| 2002-02-13 | 474.76 |
| 2002-02-14 | 474.67 |
| 2002-02-15 | 474.56 |
| 2002-02-18 | . |
| 2002-02-19 | 467.49 |
| 2002-02-20 | 463.98 |
| 2002-02-21 | 459.20 |
| 2002-02-22 | 457.98 |
| 2002-02-25 | 457.33 |
| 2002-02-26 | 462.32 |
| 2002-02-27 | 466.37 |
| 2002-02-28 | 460.30 |
| 2002-03-01 | 465.72 |
| 2002-03-04 | 467.38 |
| 2002-03-05 | 468.72 |
| 2002-03-06 | 475.32 |
| 2002-03-07 | 482.57 |
| 2002-03-08 | 487.20 |
| 2002-03-11 | 485.29 |
| 2002-03-12 | 477.35 |
| 2002-03-13 | 476.75 |
| 2002-03-14 | 485.94 |
| 2002-03-15 | 494.48 |
| 2002-03-18 | 498.50 |
| 2002-03-19 | 493.52 |
| 2002-03-20 | 491.47 |
| 2002-03-21 | 489.61 |
| 2002-03-22 | 487.42 |
| 2002-03-25 | 486.71 |
| 2002-03-26 | 488.83 |
| 2002-03-27 | 493.39 |
| 2002-03-28 | 494.01 |
| 2002-03-29 | . |
| 2002-04-01 | 499.00 |
| 2002-04-02 | 501.21 |
| 2002-04-03 | 498.03 |
| 2002-04-04 | 496.20 |
| 2002-04-05 | 496.44 |
| 2002-04-08 | 487.29 |
| 2002-04-09 | 488.30 |
| 2002-04-10 | 495.97 |
| 2002-04-11 | 493.15 |
| 2002-04-12 | 496.25 |
| 2002-04-15 | 500.15 |
| 2002-04-16 | 503.37 |
| 2002-04-17 | 505.28 |
| 2002-04-18 | 504.24 |
| 2002-04-19 | 506.93 |
| 2002-04-22 | 505.87 |
| 2002-04-23 | 504.18 |
| 2002-04-24 | 506.00 |
| 2002-04-25 | 505.29 |
| 2002-04-26 | 497.15 |
| 2002-04-29 | 496.14 |
| 2002-04-30 | 492.86 |
| 2002-05-01 | 496.50 |
| 2002-05-02 | 506.76 |
| 2002-05-03 | 506.77 |
| 2002-05-06 | 506.50 |
| 2002-05-07 | 498.71 |
| 2002-05-08 | 503.36 |
| 2002-05-09 | 499.35 |
| 2002-05-10 | 492.45 |
| 2002-05-13 | 493.83 |
| 2002-05-14 | 493.19 |
| 2002-05-15 | 496.38 |
| 2002-05-16 | 497.79 |
| 2002-05-17 | 496.01 |
| 2002-05-20 | 498.67 |
| 2002-05-21 | 490.27 |
| 2002-05-22 | 480.08 |
| 2002-05-23 | 472.60 |
| 2002-05-24 | 472.19 |
| 2002-05-27 | . |
| 2002-05-28 | 477.88 |
| 2002-05-29 | 476.77 |
| 2002-05-30 | 478.64 |
| 2002-05-31 | 481.87 |
| 2002-06-03 | 481.34 |
| 2002-06-04 | 481.90 |
| 2002-06-05 | 475.62 |
| 2002-06-06 | 479.07 |
| 2002-06-07 | 474.00 |
| 2002-06-10 | 472.76 |
| 2002-06-11 | 478.47 |
| 2002-06-12 | 471.38 |
| 2002-06-13 | 464.13 |
| 2002-06-14 | 450.86 |
| 2002-06-17 | 458.45 |
| 2002-06-18 | 460.17 |
| 2002-06-19 | 458.06 |
| 2002-06-20 | 452.57 |
| 2002-06-21 | 458.22 |
| 2002-06-24 | 450.70 |
| 2002-06-25 | 454.32 |
| 2002-06-26 | 448.50 |
| 2002-06-27 | 448.03 |
| 2002-06-28 | 460.08 |
| 2002-07-01 | 459.54 |
| 2002-07-02 | 447.19 |
| 2002-07-03 | 425.80 |
| 2002-07-04 | . |
| 2002-07-05 | 446.57 |
| 2002-07-08 | 453.13 |
| 2002-07-09 | 447.76 |
| 2002-07-10 | 438.33 |
| 2002-07-11 | 420.78 |
| 2002-07-12 | 424.01 |
| 2002-07-15 | 413.00 |
| 2002-07-16 | 410.28 |
| 2002-07-17 | 421.88 |
| 2002-07-18 | 436.01 |
| 2002-07-19 | 430.11 |
| 2002-07-22 | 408.33 |
| 2002-07-23 | 394.00 |
| 2002-07-24 | 383.18 |
| 2002-07-25 | 397.82 |
| 2002-07-26 | 394.66 |
| 2002-07-29 | 408.68 |
| 2002-07-30 | 409.68 |
| 2002-07-31 | 414.62 |
| 2002-08-01 | 395.96 |
| 2002-08-02 | 397.04 |
| 2002-08-05 | 385.32 |
| 2002-08-06 | 378.93 |
| 2002-08-07 | 373.92 |
| 2002-08-08 | 377.94 |
| 2002-08-09 | 384.84 |
| 2002-08-12 | 381.92 |
| 2002-08-13 | 385.06 |
| 2002-08-14 | 386.53 |
| 2002-08-15 | 393.78 |
| 2002-08-16 | 399.55 |
| 2002-08-19 | 410.67 |
| 2002-08-20 | 408.77 |
| 2002-08-21 | 413.43 |
| 2002-08-22 | 420.64 |
| 2002-08-23 | 418.79 |
| 2002-08-26 | 419.56 |
| 2002-08-27 | 427.07 |
| 2002-08-28 | 418.09 |
| 2002-08-29 | 416.04 |
| 2002-08-30 | 411.36 |
| 2002-09-02 | . |
| 2002-09-03 | 396.87 |
| 2002-09-04 | 394.41 |
| 2002-09-05 | 389.39 |
| 2002-09-06 | 395.41 |
| 2002-09-09 | 393.00 |
| 2002-09-10 | 400.35 |
| 2002-09-11 | 405.24 |
| 2002-09-12 | 398.30 |
| 2002-09-13 | 396.11 |
| 2002-09-16 | 389.33 |
| 2002-09-17 | 389.10 |
| 2002-09-18 | 380.22 |
| 2002-09-19 | 375.82 |
| 2002-09-20 | 382.10 |
| 2002-09-23 | 374.33 |
| 2002-09-24 | 367.34 |
| 2002-09-25 | 377.47 |
| 2002-09-26 | 380.59 |
| 2002-09-27 | 389.56 |
| 2002-09-30 | 375.78 |
| 2002-10-01 | 365.54 |
| 2002-10-02 | 367.32 |
| 2002-10-03 | 364.89 |
| 2002-10-04 | 359.89 |
| 2002-10-07 | 350.75 |
| 2002-10-08 | 343.45 |
| 2002-10-09 | 345.81 |
| 2002-10-10 | 345.60 |
| 2002-10-11 | 359.40 |
| 2002-10-14 | 355.21 |
| 2002-10-15 | 367.51 |
| 2002-10-16 | 369.58 |
| 2002-10-17 | 377.62 |
| 2002-10-18 | 375.84 |
| 2002-10-21 | 378.41 |
| 2002-10-22 | 384.91 |
| 2002-10-23 | 378.03 |
| 2002-10-24 | 378.58 |
| 2002-10-25 | 378.32 |
| 2002-10-28 | 382.80 |
| 2002-10-29 | 378.32 |
| 2002-10-30 | 381.10 |
| 2002-10-31 | 381.36 |
| 2002-11-01 | 383.20 |
| 2002-11-04 | 392.87 |
| 2002-11-05 | 393.54 |
| 2002-11-06 | 393.76 |
| 2002-11-07 | 392.96 |
| 2002-11-08 | 393.27 |
| 2002-11-11 | 386.05 |
| 2002-11-12 | 386.91 |
| 2002-11-13 | 381.63 |
| 2002-11-14 | 388.85 |
| 2002-11-15 | 396.12 |
| 2002-11-18 | 395.34 |
| 2002-11-19 | 390.86 |
| 2002-11-20 | 388.20 |
| 2002-11-21 | 396.94 |
| 2002-11-22 | 407.48 |
| 2002-11-25 | 402.06 |
| 2002-11-26 | 395.37 |
| 2002-11-27 | 396.90 |
| 2002-11-28 | . |
| 2002-11-29 | 403.04 |
| 2002-12-02 | 401.64 |
| 2002-12-03 | 397.11 |
| 2002-12-04 | 402.91 |
| 2002-12-05 | 407.65 |
| 2002-12-06 | 406.58 |
| 2002-12-09 | 399.55 |
| 2002-12-10 | 397.35 |
| 2002-12-11 | 402.24 |
| 2002-12-12 | 397.82 |
| 2002-12-13 | 396.17 |
| 2002-12-16 | 401.69 |
| 2002-12-17 | 402.89 |
| 2002-12-18 | 393.61 |
| 2002-12-19 | 395.06 |
| 2002-12-20 | 398.88 |
| 2002-12-23 | 395.24 |
| 2002-12-24 | 393.89 |
| 2002-12-25 | . |
| 2002-12-26 | 393.82 |
| 2002-12-27 | 387.96 |
| 2002-12-30 | 395.57 |
| 2002-12-31 | 400.53 |
| 2003-01-01 | . |
| 2003-01-02 | 405.31 |
| 2003-01-03 | 406.39 |
| 2003-01-06 | 404.87 |
| 2003-01-07 | 399.10 |
| 2003-01-08 | 397.94 |
| 2003-01-09 | 399.60 |
| 2003-01-10 | 397.30 |
| 2003-01-13 | 396.78 |
| 2003-01-14 | 400.38 |
| 2003-01-15 | 396.95 |
| 2003-01-16 | 394.07 |
| 2003-01-17 | 392.24 |
| 2003-01-20 | . |
| 2003-01-21 | 382.09 |
| 2003-01-22 | 376.83 |
| 2003-01-23 | 377.88 |
| 2003-01-24 | 374.86 |
| 2003-01-27 | 363.27 |
| 2003-01-28 | 365.97 |
| 2003-01-29 | 360.38 |
| 2003-01-30 | 374.59 |
| 2003-01-31 | 379.19 |
| 2003-02-03 | 386.33 |
| 2003-02-04 | 378.05 |
| 2003-02-05 | 383.47 |
| 2003-02-06 | 378.12 |
| 2003-02-07 | 375.79 |
| 2003-02-10 | 371.31 |
| 2003-02-11 | 373.86 |
| 2003-02-12 | 370.66 |
| 2003-02-13 | 369.13 |
| 2003-02-14 | 368.16 |
| 2003-02-17 | . |
| 2003-02-18 | 370.51 |
| 2003-02-19 | 377.08 |
| 2003-02-20 | 383.29 |
| 2003-02-21 | 387.69 |
| 2003-02-24 | 383.52 |
| 2003-02-25 | 369.11 |
| 2003-02-26 | 370.15 |
| 2003-02-27 | 364.83 |
| 2003-02-28 | 369.73 |
| 2003-03-03 | 372.32 |
| 2003-03-04 | 370.85 |
| 2003-03-05 | 370.00 |
| 2003-03-06 | 369.30 |
| 2003-03-07 | 363.48 |
| 2003-03-10 | 360.24 |
| 2003-03-11 | 361.88 |
| 2003-03-12 | 349.75 |
| 2003-03-13 | 363.04 |
| 2003-03-14 | 370.45 |
| 2003-03-17 | 379.63 |
| 2003-03-18 | 390.32 |
| 2003-03-19 | 385.67 |
| 2003-03-20 | 387.16 |
| 2003-03-21 | 401.61 |
| 2003-03-24 | 388.74 |
| 2003-03-25 | 391.76 |
| 2003-03-26 | 396.71 |
| 2003-03-27 | 387.75 |
| 2003-03-28 | 381.26 |
| 2003-03-31 | 377.08 |
| 2003-04-01 | 373.83 |
| 2003-04-02 | 386.86 |
| 2003-04-03 | 385.60 |
| 2003-04-04 | 386.02 |
| 2003-04-07 | 395.80 |
| 2003-04-08 | 387.53 |
| 2003-04-09 | 389.41 |
| 2003-04-10 | 389.65 |
| 2003-04-11 | 388.32 |
| 2003-04-14 | 393.34 |
| 2003-04-15 | 391.69 |
| 2003-04-16 | 390.62 |
| 2003-04-17 | 390.78 |
| 2003-04-18 | . |
| 2003-04-21 | 387.08 |
| 2003-04-22 | 390.59 |
| 2003-04-23 | 400.88 |
| 2003-04-24 | 397.80 |
| 2003-04-25 | 393.06 |
| 2003-04-28 | 396.09 |
| 2003-04-29 | 401.32 |
| 2003-04-30 | 409.04 |
| 2003-05-01 | 411.71 |
| 2003-05-02 | 416.86 |
| 2003-05-05 | 417.64 |
| 2003-05-06 | 431.99 |
| 2003-05-07 | 432.81 |
| 2003-05-08 | 427.13 |
| 2003-05-09 | 434.23 |
| 2003-05-12 | 434.16 |
| 2003-05-13 | 438.42 |
| 2003-05-14 | 438.56 |
| 2003-05-15 | 442.96 |
| 2003-05-16 | 448.50 |
| 2003-05-19 | 439.73 |
| 2003-05-20 | 444.23 |
| 2003-05-21 | 447.26 |
| 2003-05-22 | 451.56 |
| 2003-05-23 | 452.64 |
| 2003-05-26 | . |
| 2003-05-27 | 456.29 |
| 2003-05-28 | 466.84 |
| 2003-05-29 | 473.42 |
| 2003-05-30 | 470.12 |
| 2003-06-02 | 477.59 |
| 2003-06-03 | 471.78 |
| 2003-06-04 | 474.19 |
| 2003-06-05 | 486.56 |
| 2003-06-06 | 506.85 |
| 2003-06-09 | 494.05 |
| 2003-06-10 | 491.87 |
| 2003-06-11 | 503.88 |
| 2003-06-12 | 504.80 |
| 2003-06-13 | 502.07 |
| 2003-06-16 | 502.75 |
| 2003-06-17 | 514.92 |
| 2003-06-18 | 510.51 |
| 2003-06-19 | 504.28 |
| 2003-06-20 | 504.77 |
| 2003-06-23 | 497.77 |
| 2003-06-24 | 490.30 |
| 2003-06-25 | 493.86 |
| 2003-06-26 | 490.81 |
| 2003-06-27 | 493.60 |
| 2003-06-30 | 492.89 |
| 2003-07-01 | 495.55 |
| 2003-07-02 | 504.69 |
| 2003-07-03 | 512.06 |
| 2003-07-04 | . |
| 2003-07-07 | 514.08 |
| 2003-07-08 | 515.10 |
| 2003-07-09 | 512.44 |
| 2003-07-10 | 506.73 |
| 2003-07-11 | 506.27 |
| 2003-07-14 | 516.70 |
| 2003-07-15 | 505.95 |
| 2003-07-16 | 498.77 |
| 2003-07-17 | 492.79 |
| 2003-07-18 | 491.01 |
| 2003-07-21 | 493.32 |
| 2003-07-22 | 497.70 |
| 2003-07-23 | 505.71 |
| 2003-07-24 | 510.48 |
| 2003-07-25 | 513.81 |
| 2003-07-28 | 517.03 |
| 2003-07-29 | 516.03 |
| 2003-07-30 | 514.24 |
| 2003-07-31 | 512.95 |
| 2003-08-01 | 510.44 |
| 2003-08-04 | 510.35 |
| 2003-08-05 | 515.96 |
| 2003-08-06 | 514.95 |
| 2003-08-07 | 517.39 |
| 2003-08-08 | 520.60 |
| 2003-08-11 | 523.25 |
| 2003-08-12 | 524.20 |
| 2003-08-13 | 529.18 |
| 2003-08-14 | 532.96 |
| 2003-08-15 | 535.79 |
| 2003-08-18 | 533.95 |
| 2003-08-19 | 537.72 |
| 2003-08-20 | 541.11 |
| 2003-08-21 | 536.59 |
| 2003-08-22 | 538.09 |
| 2003-08-25 | 538.53 |
| 2003-08-26 | 527.07 |
| 2003-08-27 | 527.66 |
| 2003-08-28 | 524.28 |
| 2003-08-29 | 521.25 |
| 2003-09-01 | . |
| 2003-09-02 | 522.67 |
| 2003-09-03 | 525.70 |
| 2003-09-04 | 523.18 |
| 2003-09-05 | 525.29 |
| 2003-09-08 | 523.54 |
| 2003-09-09 | 517.13 |
| 2003-09-10 | 513.09 |
| 2003-09-11 | 513.09 |
| 2003-09-12 | 520.62 |
| 2003-09-15 | 522.22 |
| 2003-09-16 | 525.02 |
| 2003-09-17 | 532.65 |
| 2003-09-18 | 542.41 |
| 2003-09-19 | 546.85 |
| 2003-09-22 | 545.29 |
| 2003-09-23 | 544.60 |
| 2003-09-24 | 551.27 |
| 2003-09-25 | 546.41 |
| 2003-09-26 | 537.56 |
| 2003-09-29 | 536.28 |
| 2003-09-30 | 533.35 |
| 2003-10-01 | 544.94 |
| 2003-10-02 | 550.21 |
| 2003-10-03 | 556.53 |
| 2003-10-06 | 559.31 |
| 2003-10-07 | 556.84 |
| 2003-10-08 | 556.16 |
| 2003-10-09 | 556.10 |
| 2003-10-10 | 557.54 |
| 2003-10-13 | 561.27 |
| 2003-10-14 | 560.17 |
| 2003-10-15 | 568.65 |
| 2003-10-16 | 575.46 |
| 2003-10-17 | 571.41 |
| 2003-10-20 | 570.20 |
| 2003-10-21 | 572.64 |
| 2003-10-22 | 566.75 |
| 2003-10-23 | 562.82 |
| 2003-10-24 | 566.39 |
| 2003-10-27 | 565.72 |
| 2003-10-28 | 565.39 |
| 2003-10-29 | 569.88 |
| 2003-10-30 | 578.09 |
| 2003-10-31 | 576.63 |
| 2003-11-03 | 577.65 |
| 2003-11-04 | 583.16 |
| 2003-11-05 | 577.53 |
| 2003-11-06 | 579.67 |
| 2003-11-07 | 583.94 |
| 2003-11-10 | 586.48 |
| 2003-11-11 | 583.12 |
| 2003-11-12 | 586.73 |
| 2003-11-13 | 592.80 |
| 2003-11-14 | 596.81 |
| 2003-11-17 | 588.46 |
| 2003-11-18 | 590.40 |
| 2003-11-19 | 590.66 |
| 2003-11-20 | 586.42 |
| 2003-11-21 | 584.25 |
| 2003-11-24 | 589.90 |
| 2003-11-25 | 593.85 |
| 2003-11-26 | 600.73 |
| 2003-11-27 | . |
| 2003-11-28 | 601.32 |
| 2003-12-01 | 604.40 |
| 2003-12-02 | 610.41 |
| 2003-12-03 | 612.83 |
| 2003-12-04 | 612.64 |
| 2003-12-05 | 614.60 |
| 2003-12-08 | 618.02 |
| 2003-12-09 | 624.88 |
| 2003-12-10 | 617.98 |
| 2003-12-11 | 617.08 |
| 2003-12-12 | 623.67 |
| 2003-12-15 | 629.58 |
| 2003-12-16 | 627.18 |
| 2003-12-17 | 635.70 |
| 2003-12-18 | 641.30 |
| 2003-12-19 | 642.71 |
| 2003-12-22 | 642.79 |
| 2003-12-23 | 649.52 |
| 2003-12-24 | 651.72 |
| 2003-12-25 | . |
| 2003-12-26 | 652.44 |
| 2003-12-29 | 651.99 |
| 2003-12-30 | 654.65 |
| 2003-12-31 | 656.38 |
| 2004-01-01 | . |
| 2004-01-02 | 658.99 |
| 2004-01-05 | 664.55 |
| 2004-01-06 | 674.39 |
| 2004-01-07 | 682.11 |
| 2004-01-08 | 692.22 |
| 2004-01-09 | 694.40 |
| 2004-01-12 | 698.10 |
| 2004-01-13 | 703.87 |
| 2004-01-14 | 712.67 |
| 2004-01-15 | 707.87 |
| 2004-01-16 | 702.75 |
| 2004-01-19 | . |
| 2004-01-20 | 703.12 |
| 2004-01-21 | 706.93 |
| 2004-01-22 | 704.58 |
| 2004-01-23 | 698.11 |
| 2004-01-26 | 687.76 |
| 2004-01-27 | 688.44 |
| 2004-01-28 | 691.75 |
| 2004-01-29 | 688.27 |
| 2004-01-30 | 696.38 |
| 2004-02-02 | 695.37 |
| 2004-02-03 | 705.58 |
| 2004-02-04 | 699.05 |
| 2004-02-05 | 707.13 |
| 2004-02-06 | 711.22 |
| 2004-02-09 | 712.58 |
| 2004-02-10 | 714.80 |
| 2004-02-11 | 715.39 |
| 2004-02-12 | 729.25 |
| 2004-02-13 | 730.42 |
| 2004-02-16 | . |
| 2004-02-17 | 744.01 |
| 2004-02-18 | 746.20 |
| 2004-02-19 | 748.04 |
| 2004-02-20 | 739.51 |
| 2004-02-23 | 736.08 |
| 2004-02-24 | 740.35 |
| 2004-02-25 | 742.07 |
| 2004-02-26 | 730.72 |
| 2004-02-27 | 726.23 |
| 2004-03-01 | 744.26 |
| 2004-03-02 | 735.65 |
| 2004-03-03 | 724.61 |
| 2004-03-04 | 724.90 |
| 2004-03-05 | 735.92 |
| 2004-03-08 | 739.38 |
| 2004-03-09 | 733.75 |
| 2004-03-10 | 713.76 |
| 2004-03-11 | 693.35 |
| 2004-03-12 | 696.02 |
| 2004-03-15 | 684.21 |
| 2004-03-16 | 692.23 |
| 2004-03-17 | 700.96 |
| 2004-03-18 | 702.79 |
| 2004-03-19 | 706.08 |
| 2004-03-22 | 696.70 |
| 2004-03-23 | 696.79 |
| 2004-03-24 | 693.42 |
| 2004-03-25 | 696.28 |
| 2004-03-26 | 694.13 |
| 2004-03-29 | 707.08 |
| 2004-03-30 | 712.21 |
| 2004-03-31 | 713.92 |
| 2004-04-01 | 721.14 |
| 2004-04-02 | 719.89 |
| 2004-04-05 | 712.00 |
| 2004-04-06 | 716.63 |
| 2004-04-07 | 723.18 |
| 2004-04-08 | 721.49 |
| 2004-04-09 | . |
| 2004-04-12 | 721.49 |
| 2004-04-13 | 719.73 |
| 2004-04-14 | 699.47 |
| 2004-04-15 | 695.10 |
| 2004-04-16 | 708.49 |
| 2004-04-19 | 712.15 |
| 2004-04-20 | 713.86 |
| 2004-04-21 | 696.95 |
| 2004-04-22 | 705.04 |
| 2004-04-23 | 711.42 |
| 2004-04-26 | 721.82 |
| 2004-04-27 | 721.33 |
| 2004-04-28 | 717.40 |
| 2004-04-29 | 709.63 |
| 2004-04-30 | 702.24 |
| 2004-05-03 | 702.75 |
| 2004-05-04 | 708.93 |
| 2004-05-05 | 706.21 |
| 2004-05-06 | 697.77 |
| 2004-05-07 | 689.48 |
| 2004-05-10 | 664.27 |
| 2004-05-11 | 664.37 |
| 2004-05-12 | 670.16 |
| 2004-05-13 | 675.01 |
| 2004-05-14 | 668.07 |
| 2004-05-17 | 659.59 |
| 2004-05-18 | 669.13 |
| 2004-05-19 | 688.49 |
| 2004-05-20 | 677.87 |
| 2004-05-21 | 681.39 |
| 2004-05-24 | 684.02 |
| 2004-05-25 | 690.91 |
| 2004-05-26 | 699.93 |
| 2004-05-27 | 710.28 |
| 2004-05-28 | 714.86 |
| 2004-05-31 | . |
| 2004-06-01 | 713.37 |
| 2004-06-02 | 713.98 |
| 2004-06-03 | 712.15 |
| 2004-06-04 | 714.55 |
| 2004-06-07 | 716.67 |
| 2004-06-08 | 722.57 |
| 2004-06-09 | 721.68 |
| 2004-06-10 | 718.34 |
| 2004-06-11 | . |
| 2004-06-14 | 703.73 |
| 2004-06-15 | 710.04 |
| 2004-06-16 | 717.41 |
| 2004-06-17 | 720.90 |
| 2004-06-18 | 724.34 |
| 2004-06-21 | 721.81 |
| 2004-06-22 | 715.79 |
| 2004-06-23 | 716.57 |
| 2004-06-24 | 717.25 |
| 2004-06-25 | 719.35 |
| 2004-06-28 | 731.01 |
| 2004-06-29 | 728.76 |
| 2004-06-30 | 731.35 |
| 2004-07-01 | 729.99 |
| 2004-07-02 | 733.86 |
| 2004-07-05 | . |
| 2004-07-06 | 729.33 |
| 2004-07-07 | 739.04 |
| 2004-07-08 | 740.53 |
| 2004-07-09 | 738.63 |
| 2004-07-12 | 740.55 |
| 2004-07-13 | 731.72 |
| 2004-07-14 | 734.59 |
| 2004-07-15 | 726.12 |
| 2004-07-16 | 735.91 |
| 2004-07-19 | 732.85 |
| 2004-07-20 | 725.42 |
| 2004-07-21 | 723.38 |
| 2004-07-22 | 716.85 |
| 2004-07-23 | 706.25 |
| 2004-07-26 | 702.93 |
| 2004-07-27 | 699.98 |
| 2004-07-28 | 704.18 |
| 2004-07-29 | 708.13 |
| 2004-07-30 | 707.76 |
| 2004-08-02 | 706.36 |
| 2004-08-03 | 711.84 |
| 2004-08-04 | 706.92 |
| 2004-08-05 | 706.65 |
| 2004-08-06 | 696.84 |
| 2004-08-09 | 684.45 |
| 2004-08-10 | 688.75 |
| 2004-08-11 | 683.56 |
| 2004-08-12 | 679.12 |
| 2004-08-13 | 685.00 |
| 2004-08-16 | 690.43 |
| 2004-08-17 | 690.68 |
| 2004-08-18 | 688.99 |
| 2004-08-19 | 697.89 |
| 2004-08-20 | 689.73 |
| 2004-08-23 | 693.99 |
| 2004-08-24 | 688.67 |
| 2004-08-25 | 690.14 |
| 2004-08-26 | 691.77 |
| 2004-08-27 | 692.11 |
| 2004-08-30 | 691.92 |
| 2004-08-31 | 693.75 |
| 2004-09-01 | 692.84 |
| 2004-09-02 | 689.14 |
| 2004-09-03 | 691.30 |
| 2004-09-06 | . |
| 2004-09-07 | 698.49 |
| 2004-09-08 | 702.51 |
| 2004-09-09 | 672.00 |
| 2004-09-10 | 676.77 |
| 2004-09-13 | 680.78 |
| 2004-09-14 | 680.04 |
| 2004-09-15 | 671.25 |
| 2004-09-16 | 682.06 |
| 2004-09-17 | 687.72 |
| 2004-09-20 | 682.38 |
| 2004-09-21 | 685.73 |
| 2004-09-22 | 684.96 |
| 2004-09-23 | 682.60 |
| 2004-09-24 | 682.77 |
| 2004-09-27 | 678.48 |
| 2004-09-28 | 682.82 |
| 2004-09-29 | 682.83 |
| 2004-09-30 | 680.58 |
| 2004-10-01 | 684.30 |
| 2004-10-04 | 689.49 |
| 2004-10-05 | 686.27 |
| 2004-10-06 | 681.62 |
| 2004-10-07 | 682.60 |
| 2004-10-08 | 685.30 |
| 2004-10-11 | 686.12 |
| 2004-10-12 | 676.89 |
| 2004-10-13 | 683.27 |
| 2004-10-14 | 686.46 |
| 2004-10-15 | 692.44 |
| 2004-10-18 | 688.66 |
| 2004-10-19 | 694.04 |
| 2004-10-20 | 692.35 |
| 2004-10-21 | 700.72 |
| 2004-10-22 | 704.96 |
| 2004-10-25 | 703.00 |
| 2004-10-26 | 701.36 |
| 2004-10-27 | 705.47 |
| 2004-10-28 | 705.05 |
| 2004-10-29 | 707.01 |
| 2004-11-01 | 711.30 |
| 2004-11-02 | 721.32 |
| 2004-11-03 | 729.56 |
| 2004-11-04 | 728.61 |
| 2004-11-05 | 738.47 |
| 2004-11-08 | 734.94 |
| 2004-11-09 | 735.71 |
| 2004-11-10 | 740.13 |
| 2004-11-11 | 742.72 |
| 2004-11-12 | 750.55 |
| 2004-11-15 | 745.57 |
| 2004-11-16 | 740.17 |
| 2004-11-17 | 744.91 |
| 2004-11-18 | 739.50 |
| 2004-11-19 | 743.71 |
| 2004-11-22 | 740.97 |
| 2004-11-23 | 748.13 |
| 2004-11-24 | 756.06 |
| 2004-11-25 | . |
| 2004-11-26 | 764.29 |
| 2004-11-29 | 763.16 |
| 2004-11-30 | 764.72 |
| 2004-12-01 | 775.79 |
| 2004-12-02 | 780.77 |
| 2004-12-03 | 791.62 |
| 2004-12-06 | 789.59 |
| 2004-12-07 | 797.68 |
| 2004-12-08 | 795.87 |
| 2004-12-09 | 790.18 |
| 2004-12-10 | 792.61 |
| 2004-12-13 | 801.52 |
| 2004-12-14 | 805.51 |
| 2004-12-15 | 812.76 |
| 2004-12-16 | 811.26 |
| 2004-12-17 | 812.29 |
| 2004-12-20 | 818.34 |
| 2004-12-21 | 816.10 |
| 2004-12-22 | 816.67 |
| 2004-12-23 | 826.68 |
| 2004-12-24 | . |
| 2004-12-27 | 833.10 |
| 2004-12-28 | 831.06 |
| 2004-12-29 | 829.22 |
| 2004-12-30 | 833.28 |
| 2004-12-31 | 832.01 |
| 2005-01-03 | 824.75 |
| 2005-01-04 | 822.30 |
| 2005-01-05 | 810.62 |
| 2005-01-06 | 812.27 |
| 2005-01-07 | 813.46 |
| 2005-01-10 | 816.45 |
| 2005-01-11 | 814.05 |
| 2005-01-12 | 819.12 |
| 2005-01-13 | 820.56 |
| 2005-01-14 | 822.29 |
| 2005-01-17 | . |
| 2005-01-18 | 820.55 |
| 2005-01-19 | 827.77 |
| 2005-01-20 | 826.07 |
| 2005-01-21 | 824.73 |
| 2005-01-24 | 822.34 |
| 2005-01-25 | 817.62 |
| 2005-01-26 | 826.37 |
| 2005-01-27 | 827.82 |
#2005-01-28| 827.11
#2005-01-31| 834.45
#2005-02-01| 839.27
#2005-02-02| 841.38
#2005-02-03| 843.64
#2005-02-04| 849.73
#2005-02-07| 845.43
#2005-02-08| 848.64
#2005-02-09| 844.80
#2005-02-10| 854.72
#2005-02-11| 859.33
#2005-02-14| 869.37
#2005-02-15| 871.19
#2005-02-16| 861.75
#2005-02-17| 867.41
#2005-02-18| 865.64
#2005-02-21| .
#2005-02-22| 858.37
#2005-02-23| 853.01
#2005-02-24| 854.85
#2005-02-25| 865.22
#2005-02-28| 866.75
#2005-03-01| 871.19
#2005-03-02| 860.29
#2005-03-03| 856.12
#2005-03-04| 865.22
#2005-03-07| 857.75
#2005-03-08| 865.86
#2005-03-09| 860.27
#2005-03-10| 863.26
#2005-03-11| 876.66
#2005-03-14| 864.76
#2005-03-15| 866.66
#2005-03-16| 866.47
#2005-03-17| 863.48
#2005-03-18| 860.98
#2005-03-21| 844.07
#2005-03-22| 847.08
#2005-03-23| 825.41
#2005-03-24| 824.00
#2005-03-25| .
#2005-03-28| 822.13
#2005-03-29| 824.47
#2005-03-30| 830.64
#2005-03-31| 832.13
#2005-04-01| 835.15
#2005-04-04| 821.60
#2005-04-05| 825.92
#2005-04-06| 827.06
#2005-04-07| 829.08
#2005-04-08| 834.38
#2005-04-11| 840.17
#2005-04-12| 834.22
#2005-04-13| 843.07
#2005-04-14| 833.82
#2005-04-15| 826.64
#2005-04-18| 813.64
#2005-04-19| 826.32
#2005-04-20| 826.32
#2005-04-21| 824.70
#2005-04-22| 832.67
#2005-04-25| 828.64
#2005-04-26| 810.39
#2005-04-27| 796.77
#2005-04-28| 787.88
#2005-04-29| 790.60
#2005-05-02| 783.62
#2005-05-03| 796.00
#2005-05-04| 797.63
#2005-05-05| 800.77
#2005-05-06| 794.04
#2005-05-09| 790.05
#2005-05-10| 784.56
#2005-05-11| 775.87
#2005-05-12| 780.53
#2005-05-13| 779.16
#2005-05-16| 770.01
#2005-05-17| 779.47
#2005-05-18| 779.65
#2005-05-19| 788.12
#2005-05-20| 780.33
#2005-05-23| 790.92
#2005-05-24| 787.63
#2005-05-25| 786.44
#2005-05-26| 794.53
#2005-05-27| 789.59
#2005-05-30| .
#2005-05-31| 786.51
#2005-06-01| 792.44
#2005-06-02| 791.57
#2005-06-03| 796.39
#2005-06-06| 792.03
#2005-06-07| 805.46
#2005-06-08| 805.71
#2005-06-09| 794.05
#2005-06-10| 794.78
#2005-06-13| 791.93
#2005-06-14| 793.79
#2005-06-15| 796.60
#2005-06-16| 812.17
#2005-06-17| 823.08
#2005-06-20| 817.30
#2005-06-21| 817.70
#2005-06-22| 823.97
#2005-06-23| 827.73
#2005-06-24| 821.71
#2005-06-27| 811.82
#2005-06-28| 814.29
#2005-06-29| 815.85
#2005-06-30| 813.21
#2005-07-01| 814.35
#2005-07-04| .
#2005-07-05| 807.41
#2005-07-06| 818.20
#2005-07-07| 790.69
#2005-07-08| 797.72
#2005-07-11| 812.35
#2005-07-12| 817.95
#2005-07-13| 812.64
#2005-07-14| 813.93
#2005-07-15| 810.04
#2005-07-18| 805.55
#2005-07-19| 797.35
#2005-07-20| 796.95
#2005-07-21| 804.43
#2005-07-22| 810.62
#2005-07-25| 809.49
#2005-07-26| 807.03
#2005-07-27| 809.89
#2005-07-28| 812.53
#2005-07-29| 815.87
#2005-08-01| 820.47
#2005-08-02| 821.98
#2005-08-03| 824.13
#2005-08-04| 825.80
#2005-08-05| 826.72
#2005-08-08| 837.36
#2005-08-09| 837.34
#2005-08-10| 850.45
#2005-08-11| 849.59
#2005-08-12| 848.26
#2005-08-15| 843.06
#2005-08-16| 841.69
#2005-08-17| 837.44
#2005-08-18| 830.92
#2005-08-19| 835.31
#2005-08-22| 841.02
#2005-08-23| 840.27
#2005-08-24| 841.65
#2005-08-25| 838.73
#2005-08-26| 842.36
#2005-08-29| 839.64
#2005-08-30| 833.47
#2005-08-31| 841.14
#2005-09-01| 858.72
#2005-09-02| 858.30
#2005-09-05| .
#2005-09-06| 853.34
#2005-09-07| 859.84
#2005-09-08| 860.04
#2005-09-09| 863.15
#2005-09-12| 861.44
#2005-09-13| 853.63
#2005-09-14| 856.41
#2005-09-15| 845.48
#2005-09-16| 847.17
#2005-09-19| 849.17
#2005-09-20| 845.75
#2005-09-21| 837.02
#2005-09-22| 821.20
#2005-09-23| 818.39
#2005-09-26| 822.91
#2005-09-27| 815.26
#2005-09-28| 809.24
#2005-09-29| 811.42
#2005-09-30| 815.38
#2005-10-03| 812.38
#2005-10-04| 815.76
#2005-10-05| 810.18
#2005-10-06| 807.64
#2005-10-07| 796.46
#2005-10-10| 785.35
#2005-10-11| 780.18
#2005-10-12| 780.09
#2005-10-13| 768.82
#2005-10-14| 795.93
#2005-10-17| 784.43
#2005-10-18| 776.04
#2005-10-19| 768.29
#2005-10-20| 775.77
#2005-10-21| 776.93
#2005-10-24| 789.79
#2005-10-25| 793.49
#2005-10-26| 795.68
#2005-10-27| 784.16
#2005-10-28| 781.18
#2005-10-31| 795.91
#2005-11-01| 802.77
#2005-11-02| 822.18
#2005-11-03| 832.35
#2005-11-04| 815.13
#2005-11-07| 814.92
#2005-11-08| 813.47
#2005-11-09| 816.50
#2005-11-10| 822.70
#2005-11-11| 829.96
#2005-11-14| 824.06
#2005-11-15| 826.33
#2005-11-16| 812.94
#2005-11-17| 817.79
#2005-11-18| 816.09
#2005-11-21| 819.54
#2005-11-22| 827.21
#2005-11-23| 835.18
#2005-11-24| .
#2005-11-25| 836.30
#2005-11-28| 836.38
#2005-11-29| 847.71
#2005-11-30| 848.32
#2005-12-01| 855.35
#2005-12-02| 865.35
#2005-12-05| 866.06
#2005-12-06| 867.18
#2005-12-07| 865.06
#2005-12-08| 883.74
#2005-12-09| 886.13
#2005-12-12| 894.15
#2005-12-13| 893.99
#2005-12-14| 903.42
#2005-12-15| 900.54
#2005-12-16| 908.55
#2005-12-19| 908.25
#2005-12-20| 908.00
#2005-12-21| 902.08
#2005-12-22| 906.60
#2005-12-23| 904.41
#2005-12-26| .
#2005-12-27| 904.15
#2005-12-28| 902.55
#2005-12-29| 905.69
#2005-12-30| 897.35
#2006-01-02| .
#2006-01-03| 919.33
#2006-01-04| 935.26
#2006-01-05| 928.50
#2006-01-06| 935.88
#2006-01-09| 934.16
#2006-01-10| 928.02
#2006-01-11| 937.63
#2006-01-12| 939.68
#2006-01-13| 944.03
#2006-01-16| .
#2006-01-17| 943.31
#2006-01-18| 937.32
#2006-01-19| 945.45
#2006-01-20| 941.05
#2006-01-23| 948.94
#2006-01-24| 953.57
#2006-01-25| 960.54
#2006-01-26| 956.96
#2006-01-27| 950.35
#2006-01-30| 935.77
#2006-01-31| 935.79
#2006-02-01| 944.21
#2006-02-02| 945.18
#2006-02-03| 934.31
#2006-02-06| 929.74
#2006-02-07| 920.08
#2006-02-08| 925.05
#2006-02-09| 930.00
#2006-02-10| 931.68
#2006-02-13| 927.39
#2006-02-14| 911.03
#2006-02-15| 921.94
#2006-02-16| 923.29
#2006-02-17| 927.75
#2006-02-20| .
#2006-02-21| 920.22
#2006-02-22| 922.11
#2006-02-23| 920.83
#2006-02-24| 920.62
#2006-02-27| 924.51
#2006-02-28| 921.57
#2006-03-01| 925.74
#2006-03-02| 914.21
#2006-03-03| 917.56
#2006-03-06| 921.89
#2006-03-07| 907.50
#2006-03-08| 895.98
#2006-03-09| 906.63
#2006-03-10| 905.73
#2006-03-13| 923.61
#2006-03-14| 933.80
#2006-03-15| 935.39
#2006-03-16| 944.03
#2006-03-17| 946.87
#2006-03-20| 946.64
#2006-03-21| 944.32
#2006-03-22| 945.56
#2006-03-23| 939.14
#2006-03-24| 945.78
#2006-03-27| 945.49
#2006-03-28| 944.47
#2006-03-29| 939.17
#2006-03-30| 948.38
#2006-03-31| 943.82
#2006-04-03| 948.78
#2006-04-04| 957.43
#2006-04-05| 954.18
#2006-04-06| 962.75
#2006-04-07| 951.88
#2006-04-10| 957.84
#2006-04-11| 951.63
#2006-04-12| 948.17
#2006-04-13| 961.98
#2006-04-14| .
#2006-04-17| 973.62
#2006-04-18| 976.39
#2006-04-19| 989.21
#2006-04-20| 980.98
#2006-04-21| 993.75
#2006-04-24| 985.98
#2006-04-25| 992.56
#2006-04-26| 994.09
#2006-04-27|1005.45
#2006-04-28|1003.58
#2006-05-01|1011.42
#2006-05-02|1020.05
#2006-05-03|1007.79
#2006-05-04|1020.50
#2006-05-05|1039.17
#2006-05-08|1041.57
#2006-05-09|1051.95
#2006-05-10|1052.65
#2006-05-11|1058.11
#2006-05-12|1046.88
#2006-05-15|1024.65
#2006-05-16|1016.47
#2006-05-17| 990.04
#2006-05-18| 983.06
#2006-05-19| 986.53
#2006-05-22| 955.97
#2006-05-23| 980.20
#2006-05-24| 956.50
#2006-05-25| 966.19
#2006-05-26| 982.87
#2006-05-29| .
#2006-05-30| 979.07
#2006-05-31| 980.85
#2006-06-01| 980.26
#2006-06-02|1003.92
#2006-06-05| 990.00
#2006-06-06| 962.91
#2006-06-07| 957.76
#2006-06-08| 932.40
#2006-06-09| 948.11
#2006-06-12| 942.09
#2006-06-13| 916.49
#2006-06-14| 930.67
#2006-06-15| 958.39
#2006-06-16| 951.11
#2006-06-19| 953.08
#2006-06-20| 960.70
#2006-06-21| 967.06
#2006-06-22| 971.24
#2006-06-23| 967.93
#2006-06-26| 967.33
#2006-06-27| 965.28
#2006-06-28| 964.53
#2006-06-29| 973.32
#2006-06-30|1005.08
#2006-07-03|1012.29
#2006-07-04| .
#2006-07-05| 993.55
#2006-07-06| 999.08
#2006-07-07|1000.31
#2006-07-10| 995.87
#2006-07-11| 987.99
#2006-07-12| 985.93
#2006-07-13| 976.25
#2006-07-14| 958.77
#2006-07-17| 936.96
#2006-07-18| 914.27
#2006-07-19| 946.66
#2006-07-20| 951.40
#2006-07-21| 956.03
#2006-07-24| 970.99
#2006-07-25| 978.95
#2006-07-26| 985.38
#2006-07-27|1001.84
#2006-07-28| 996.29
#2006-07-31| 992.02
#2006-08-01| 982.13
#2006-08-02| 994.59
#2006-08-03| 990.67
#2006-08-04|1017.74
#2006-08-07|1012.92
#2006-08-08|1011.59
#2006-08-09|1013.91
#2006-08-10| 991.55
#2006-08-11| 989.84
#2006-08-14| 987.89
#2006-08-15| 993.32
#2006-08-16|1009.43
#2006-08-17|1020.65
#2006-08-18|1014.11
#2006-08-21|1024.75
#2006-08-22|1016.33
#2006-08-23|1013.07
#2006-08-24|1012.28
#2006-08-25|1009.49
#2006-08-28|1015.38
#2006-08-29|1025.09
#2006-08-30|1039.99
#2006-08-31|1041.71
#2006-09-01|1049.04
#2006-09-04| .
#2006-09-05|1047.83
#2006-09-06|1041.75
#2006-09-07|1020.89
#2006-09-08|1021.98
#2006-09-11|1017.39
#2006-09-12|1033.70
#2006-09-13|1034.89
#2006-09-14|1051.88
#2006-09-15|1038.40
#2006-09-18|1043.35
#2006-09-19|1038.60
#2006-09-20|1052.60
#2006-09-21|1072.24
#2006-09-22|1063.41
#2006-09-25|1063.45
#2006-09-26|1066.46
#2006-09-27|1064.60
#2006-09-28|1066.66
#2006-09-29|1060.26
#2006-10-02|1011.66
#2006-10-03|1008.32
#2006-10-04|1018.77
#2006-10-05|1016.82
#2006-10-06|1016.86
#2006-10-09|1011.57
#2006-10-10|1011.87
#2006-10-11|1011.96
#2006-10-12|1023.53
#2006-10-13|1021.47
#2006-10-16|1021.21
#2006-10-17|1011.54
#2006-10-18|1024.53
#2006-10-19|1029.19
#2006-10-20|1035.47
#2006-10-23|1030.71
#2006-10-24|1040.73
#2006-10-25|1047.64
#2006-10-26|1060.20
#2006-10-27|1059.36
#2006-10-30|1059.28
#2006-10-31|1064.37
#2006-11-01|1065.07
#2006-11-02|1066.47
#2006-11-03|1060.90
#2006-11-06|1074.17
#2006-11-07|1090.55
#2006-11-08|1088.33
#2006-11-09|1088.35
#2006-11-10|1105.20
#2006-11-13|1104.09
#2006-11-14|1099.34
#2006-11-15|1104.49
#2006-11-16|1105.55
#2006-11-17|1104.68
#2006-11-20|1108.47
#2006-11-21|1114.46
#2006-11-22|1122.57
#2006-11-23| .
#2006-11-24|1131.14
#2006-11-27|1125.77
#2006-11-28|1129.33
#2006-11-29|1149.10
#2006-11-30|1156.96
#2006-12-01|1177.93
#2006-12-04|1181.55
#2006-12-05|1186.48
#2006-12-06|1185.22
#2006-12-07|1184.29
#2006-12-08|1188.22
#2006-12-11|1182.24
#2006-12-12|1190.03
#2006-12-13|1205.53
#2006-12-14|1217.70
#2006-12-15|1215.12
#2006-12-18|1212.52
#2006-12-19|1216.95
#2006-12-20|1222.82
#2006-12-21|1221.79
#2006-12-22|1228.16
#2006-12-25| .
#2006-12-26|1226.15
#2006-12-27|1237.30
#2006-12-28|1244.60
#2006-12-29|1240.61
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1258.60
#2007-01-04|1249.25
#2007-01-05|1235.02
#2007-01-08|1237.10
#2007-01-09|1243.57
#2007-01-10|1228.77
#2007-01-11|1232.84
#2007-01-12|1250.34
#2007-01-15| .
#2007-01-16|1242.25
#2007-01-17|1249.08
#2007-01-18|1258.16
#2007-01-19|1268.03
#2007-01-22|1260.49
#2007-01-23|1257.83
#2007-01-24|1254.45
#2007-01-25|1251.40
#2007-01-26|1235.36
#2007-01-29|1236.65
#2007-01-30|1245.11
#2007-01-31|1235.55
#2007-02-01|1257.99
#2007-02-02|1275.98
#2007-02-05|1268.65
#2007-02-06|1277.06
#2007-02-07|1291.26
#2007-02-08|1279.93
#2007-02-09|1284.41
#2007-02-12|1284.61
#2007-02-13|1288.56
#2007-02-14|1307.74
#2007-02-15|1302.51
#2007-02-16|1298.31
#2007-02-19| .
#2007-02-20|1297.38
#2007-02-21|1288.52
#2007-02-22|1290.45
#2007-02-23|1293.87
#2007-02-26|1294.75
#2007-02-27|1249.35
#2007-02-28|1241.97
#2007-03-01|1229.32
#2007-03-02|1222.87
#2007-03-05|1188.72
#2007-03-06|1205.19
#2007-03-07|1226.56
#2007-03-08|1247.29
#2007-03-09|1251.74
#2007-03-12|1244.87
#2007-03-13|1230.34
#2007-03-14|1207.47
#2007-03-15|1232.08
#2007-03-16|1244.77
#2007-03-19|1262.70
#2007-03-20|1297.24
#2007-03-21|1311.12
#2007-03-22|1326.83
#2007-03-23|1331.77
#2007-03-26|1319.20
#2007-03-27|1310.15
#2007-03-28|1306.82
#2007-03-29|1319.93
#2007-03-30|1321.16
#2007-04-02|1343.70
#2007-04-03|1350.04
#2007-04-04|1347.69
#2007-04-05|1345.33
#2007-04-06| .
#2007-04-09|1338.54
#2007-04-10|1353.56
#2007-04-11|1350.33
#2007-04-12|1347.07
#2007-04-13|1354.86
#2007-04-16|1368.21
#2007-04-17|1372.22
#2007-04-18|1359.99
#2007-04-19|1349.70
#2007-04-20|1355.16
#2007-04-23|1358.65
#2007-04-24|1350.13
#2007-04-25|1362.90
#2007-04-26|1353.31
#2007-04-27|1356.58
#2007-04-30|1365.06
#2007-05-01|1355.96
#2007-05-02|1368.88
#2007-05-03|1361.44
#2007-05-04|1379.39
#2007-05-07|1382.06
#2007-05-08|1367.00
#2007-05-09|1373.63
#2007-05-10|1371.37
#2007-05-11|1373.79
#2007-05-14|1373.03
#2007-05-15|1387.19
#2007-05-16|1396.81
#2007-05-17|1393.56
#2007-05-18|1393.12
#2007-05-21|1388.98
#2007-05-22|1393.35
#2007-05-23|1405.54
#2007-05-24|1387.71
#2007-05-25|1380.63
#2007-05-28| .
#2007-05-29|1391.10
#2007-05-30|1379.85
#2007-05-31|1382.73
#2007-06-01|1392.24
#2007-06-04|1390.91
#2007-06-05|1372.72
#2007-06-06|1338.08
#2007-06-07|1313.83
#2007-06-08|1297.82
#2007-06-11|1311.75
#2007-06-12|1314.69
#2007-06-13|1321.54
#2007-06-14|1339.46
#2007-06-15|1360.29
#2007-06-18|1347.24
#2007-06-19|1336.31
#2007-06-20|1332.65
#2007-06-21|1314.74
#2007-06-22|1310.07
#2007-06-25|1308.75
#2007-06-26|1305.49
#2007-06-27|1295.23
#2007-06-28|1304.97
#2007-06-29|1306.21
#2007-07-02|1299.62
#2007-07-03|1321.49
#2007-07-04| .
#2007-07-05|1337.22
#2007-07-06|1341.43
#2007-07-09|1347.16
#2007-07-10|1337.26
#2007-07-11|1348.12
#2007-07-12|1348.80
#2007-07-13|1355.81
#2007-07-16|1365.25
#2007-07-17|1357.60
#2007-07-18|1358.67
#2007-07-19|1362.19
#2007-07-20|1352.66
#2007-07-23|1355.07
#2007-07-24|1334.03
#2007-07-25|1305.89
#2007-07-26|1254.17
#2007-07-27|1233.70
#2007-07-30|1230.73
#2007-07-31|1275.32
#2007-08-01|1245.85
#2007-08-02|1245.89
#2007-08-03|1233.33
#2007-08-06|1208.30
#2007-08-07|1223.88
#2007-08-08|1251.44
#2007-08-09|1220.63
#2007-08-10|1167.32
#2007-08-13|1208.42
#2007-08-14|1186.22
#2007-08-15|1171.41
#2007-08-16|1109.77
#2007-08-17|1136.07
#2007-08-20|1145.81
#2007-08-21|1140.94
#2007-08-22|1186.29
#2007-08-23|1201.93
#2007-08-24|1205.15
#2007-08-27|1208.03
#2007-08-28|1194.61
#2007-08-29|1210.73
#2007-08-30|1233.41
#2007-08-31|1251.24
#2007-09-03| .
#2007-09-04|1266.36
#2007-09-05|1245.88
#2007-09-06|1247.61
#2007-09-07|1213.15
#2007-09-10|1204.96
#2007-09-11|1229.99
#2007-09-12|1231.11
#2007-09-13|1228.97
#2007-09-14|1195.05
#2007-09-17|1156.89
#2007-09-18|1164.28
#2007-09-19|1191.77
#2007-09-20|1194.15
#2007-09-21|1209.41
#2007-09-24|1211.27
#2007-09-25|1178.92
#2007-09-26|1184.29
#2007-09-27|1202.66
#2007-09-28|1206.32
#2007-10-01|1220.77
#2007-10-02|1234.64
#2007-10-03|1250.04
#2007-10-04|1261.81
#2007-10-05|1266.49
#2007-10-08|1259.42
#2007-10-09|1274.43
#2007-10-10|1292.84
#2007-10-11|1297.74
#2007-10-12|1282.98
#2007-10-15|1263.70
#2007-10-16|1244.42
#2007-10-17|1267.51
#2007-10-18|1262.75
#2007-10-19|1248.78
#2007-10-22|1226.65
#2007-10-23|1253.45
#2007-10-24|1243.71
#2007-10-25|1277.76
#2007-10-26|1283.10
#2007-10-29|1304.47
#2007-10-30|1300.52
#2007-10-31|1331.58
#2007-11-01|1305.47
#2007-11-02|1290.47
#2007-11-05|1269.70
#2007-11-06|1261.46
#2007-11-07|1237.04
#2007-11-08|1239.28
#2007-11-09|1214.74
#2007-11-12|1204.66
#2007-11-13|1221.70
#2007-11-14|1218.57
#2007-11-15|1179.15
#2007-11-16|1157.50
#2007-11-19|1124.14
#2007-11-20|1138.19
#2007-11-21|1101.98
#2007-11-22| .
#2007-11-23|1135.01
#2007-11-26|1127.49
#2007-11-27|1110.27
#2007-11-28|1160.18
#2007-11-29|1144.59
#2007-11-30|1146.45
#2007-12-03|1138.95
#2007-12-04|1099.59
#2007-12-05|1101.56
#2007-12-06|1098.00
#2007-12-07|1113.71
#2007-12-10|1134.30
#2007-12-11|1140.06
#2007-12-12|1145.96
#2007-12-13|1118.99
#2007-12-14|1111.79
#2007-12-17|1081.34
#2007-12-18|1089.23
#2007-12-19|1080.84
#2007-12-20|1083.93
#2007-12-21|1097.67
#2007-12-24|1096.78
#2007-12-25| .
#2007-12-26|1100.42
#2007-12-27|1099.26
#2007-12-28|1102.51
#2007-12-31|1105.12
#2008-01-01| .
#2008-01-02|1083.73
#2008-01-03|1057.15
#2008-01-04|1026.42
#2008-01-07| 997.03
#2008-01-08| 990.12
#2008-01-09| 945.15
#2008-01-10| 918.64
#2008-01-11| 932.80
#2008-01-14| 952.63
#2008-01-15| 925.55
#2008-01-16| 925.13
#2008-01-17| 937.41
#2008-01-18| 928.12
#2008-01-21| .
#2008-01-22| 931.59
#2008-01-23| 943.85
#2008-01-24|1001.47
#2008-01-25| 988.45
#2008-01-28| 985.65
#2008-01-29|1009.94
#2008-01-30|1015.43
#2008-01-31|1024.02
#2008-02-01|1033.81
#2008-02-04|1032.55
#2008-02-05| 980.90
#2008-02-06| 990.33
#2008-02-07| 966.85
#2008-02-08| 975.32
#2008-02-11| 969.41
#2008-02-12|1002.29
#2008-02-13|1004.45
#2008-02-14|1009.44
#2008-02-15| 979.41
#2008-02-18| .
#2008-02-19|1009.04
#2008-02-20| 996.47
#2008-02-21| 997.73
#2008-02-22| 978.86
#2008-02-25|1012.23
#2008-02-26|1022.79
#2008-02-27|1033.56
#2008-02-28|1017.07
#2008-02-29| 989.95
#2008-03-03| 980.96
#2008-03-04| 981.41
#2008-03-05|1009.41
#2008-03-06| 988.52
#2008-03-07| 982.83
#2008-03-10| 957.08
#2008-03-11| 954.54
#2008-03-12| 972.25
#2008-03-13| 954.41
#2008-03-14| 939.56
#2008-03-17| 895.34
#2008-03-18| 935.74
#2008-03-19| 903.16
#2008-03-20| 900.02
#2008-03-21| .
#2008-03-24| 901.39
#2008-03-25| 939.37
#2008-03-26| 933.81
#2008-03-27| 953.37
#2008-03-28| 948.93
#2008-03-31| 941.70
#2008-04-01| 979.38
#2008-04-02| 984.98
#2008-04-03| 963.77
#2008-04-04| 967.84
#2008-04-07| 979.76
#2008-04-08| 955.78
#2008-04-09| 946.60
#2008-04-10| 945.53
#2008-04-11| 937.16
#2008-04-14| 937.45
#2008-04-15| 921.66
#2008-04-16| 952.12
#2008-04-17| 957.59
#2008-04-18| 979.42
#2008-04-21| 959.37
#2008-04-22| 941.73
#2008-04-23| 923.43
#2008-04-24| 908.39
#2008-04-25| 937.83
#2008-04-28| 946.17
#2008-04-29| 927.06
#2008-04-30| 936.25
#2008-05-01| 938.46
#2008-05-02| 961.56
#2008-05-05| 958.72
#2008-05-06| 958.99
#2008-05-07| 987.43
#2008-05-08| 991.15
#2008-05-09| 978.57
#2008-05-12| 987.36
#2008-05-13| 966.71
#2008-05-14| 952.01
#2008-05-15| 951.15
#2008-05-16| 969.46
#2008-05-19| 972.79
#2008-05-20| 948.77
#2008-05-21| 930.28
#2008-05-22| 941.88
#2008-05-23| 930.03
#2008-05-26| .
#2008-05-27| 940.26
#2008-05-28| 953.72
#2008-05-29| 940.77
#2008-05-30| 960.67
#2008-06-02| 943.42
#2008-06-03| 946.04
#2008-06-04| 952.59
#2008-06-05| 957.76
#2008-06-06| 928.35
#2008-06-09| 913.48
#2008-06-10| 901.83
#2008-06-11| 885.14
#2008-06-12| 892.19
#2008-06-13| 901.03
#2008-06-16| 897.08
#2008-06-17| 902.38
#2008-06-18| 881.36
#2008-06-19| 884.80
#2008-06-20| 876.58
#2008-06-23| 863.96
#2008-06-24| 868.43
#2008-06-25| 891.51
#2008-06-26| 873.10
#2008-06-27| 873.51
#2008-06-30| 881.16
#2008-07-01| 846.02
#2008-07-02| 817.78
#2008-07-03| 828.19
#2008-07-04| .
#2008-07-07| 824.86
#2008-07-08| 821.70
#2008-07-09| 838.00
#2008-07-10| 811.43
#2008-07-11| 777.51
#2008-07-14| 791.93
#2008-07-15| 790.85
#2008-07-16| 811.16
#2008-07-17| 854.89
#2008-07-18| 889.68
#2008-07-21| 886.48
#2008-07-22| 883.22
#2008-07-23| 915.16
#2008-07-24| 878.36
#2008-07-25| 875.74
#2008-07-28| 850.45
#2008-07-29| 858.17
#2008-07-30| 875.79
#2008-07-31| 865.15
#2008-08-01| 860.09
#2008-08-04| 860.30
#2008-08-05| 912.57
#2008-08-06| 908.52
#2008-08-07| 891.79
#2008-08-08| 910.67
#2008-08-11| 930.60
#2008-08-12| 917.34
#2008-08-13| 857.06
#2008-08-14| 860.72
#2008-08-15| 869.87
#2008-08-18| 853.85
#2008-08-19| 821.35
#2008-08-20| 817.03
#2008-08-21| 814.65
#2008-08-22| 837.14
#2008-08-25| 834.68
#2008-08-26| 822.00
#2008-08-27| 815.35
#2008-08-28| 827.38
#2008-08-29| 834.40
#2008-09-01| .
#2008-09-02| 857.42
#2008-09-03| 829.83
#2008-09-04| 805.77
#2008-09-05| 791.92
#2008-09-08| 819.29
#2008-09-09| 822.02
#2008-09-10| 794.60
#2008-09-11| 785.76
#2008-09-12| 815.16
#2008-09-15| 812.31
#2008-09-16| 790.72
#2008-09-17| 769.31
#2008-09-18| 777.13
#2008-09-19| 823.94
#2008-09-22| 798.63
#2008-09-23| 772.02
#2008-09-24| 759.36
#2008-09-25| 755.99
#2008-09-26| 740.20
#2008-09-29| 690.45
#2008-09-30| 700.90
#2008-10-01| 706.47
#2008-10-02| 700.65
#2008-10-03| 693.98
#2008-10-06| 625.06
#2008-10-07| 629.37
#2008-10-08| 605.45
#2008-10-09| 600.32
#2008-10-10| 548.99
#2008-10-13| 606.49
#2008-10-14| 633.04
#2008-10-15| 600.41
#2008-10-16| 539.84
#2008-10-17| 549.04
#2008-10-20| 557.29
#2008-10-21| 563.29
#2008-10-22| 539.51
#2008-10-23| 521.57
#2008-10-24| 478.95
#2008-10-27| 454.80
#2008-10-28| 461.99
#2008-10-29| 514.85
#2008-10-30| 522.25
#2008-10-31| 510.56
#2008-11-03| 508.96
#2008-11-04| 547.30
#2008-11-05| 551.50
#2008-11-06| 523.56
#2008-11-07| 524.77
#2008-11-10| 526.17
#2008-11-11| 496.68
#2008-11-12| 459.54
#2008-11-13| 446.27
#2008-11-14| 449.15
#2008-11-17| 438.21
#2008-11-18| 437.03
#2008-11-19| 422.76
#2008-11-20| 406.95
#2008-11-21| 403.39
#2008-11-24| 439.89
#2008-11-25| 453.50
#2008-11-26| 470.58
#2008-11-27| .
#2008-11-28| 502.22
#2008-12-01| 457.18
#2008-12-02| 474.49
#2008-12-03| 465.38
#2008-12-04| 462.19
#2008-12-05| 439.19
#2008-12-08| 477.69
#2008-12-09| 491.79
#2008-12-10| 490.49
#2008-12-11| 491.96
#2008-12-12| 484.65
#2008-12-15| 496.86
#2008-12-16| 508.08
#2008-12-17| 519.30
#2008-12-18| 525.32
#2008-12-19| 502.89
#2008-12-22| 487.17
#2008-12-23| 495.59
#2008-12-24| 492.33
#2008-12-25| .
#2008-12-26| 491.91
#2008-12-29| 491.59
#2008-12-30| 492.83
#2008-12-31| 496.59
#2009-01-01| .
#2009-01-02| 513.86
#2009-01-05| 525.14
#2009-01-06| 536.84
#2009-01-07| 538.78
#2009-01-08| 535.14
#2009-01-09| 536.28
#2009-01-12| 518.32
#2009-01-13| 504.81
#2009-01-14| 478.81
#2009-01-15| 467.69
#2009-01-16| 479.29
#2009-01-19| .
#2009-01-20| 443.40
#2009-01-21| 437.08
#2009-01-22| 434.67
#2009-01-23| 427.05
#2009-01-26| 439.19
#2009-01-27| 452.61
#2009-01-28| 470.80
#2009-01-29| 459.46
#2009-01-30| 460.25
#2009-02-02| 436.24
#2009-02-03| 450.12
#2009-02-04| 470.08
#2009-02-05| 485.26
#2009-02-06| 503.33
#2009-02-09| 512.29
#2009-02-10| 491.39
#2009-02-11| 482.54
#2009-02-12| 471.85
#2009-02-13| 481.12
#2009-02-16| .
#2009-02-17| 459.39
#2009-02-18| 455.32
#2009-02-19| 459.05
#2009-02-20| 445.21
#2009-02-23| 446.63
#2009-02-24| 444.04
#2009-02-25| 447.83
#2009-02-26| 461.16
#2009-02-27| 453.13
#2009-03-02| 434.01
#2009-03-03| 424.72
#2009-03-04| 446.13
#2009-03-05| 430.53
#2009-03-06| 425.56
#2009-03-09| 414.99
#2009-03-10| 434.68
#2009-03-11| 440.80
#2009-03-12| 432.79
#2009-03-13| 444.54
#2009-03-16| 463.34
#2009-03-17| 455.63
#2009-03-18| 451.74
#2009-03-19| 480.29
#2009-03-20| 478.79
#2009-03-23| 484.39
#2009-03-24| 496.75
#2009-03-25| 487.18
#2009-03-26| 484.23
#2009-03-27| 477.48
#2009-03-30| 461.68
#2009-03-31| 487.07
#2009-04-01| 506.24
#2009-04-02| 540.60
#2009-04-03| 549.02
#2009-04-06| 548.70
#2009-04-07| 527.46
#2009-04-08| 524.97
#2009-04-09| 545.46
#2009-04-10| .
#2009-04-13| 550.58
#2009-04-14| 561.25
#2009-04-15| 562.80
#2009-04-16| 576.46
#2009-04-17| 579.29
#2009-04-20| 539.91
#2009-04-21| 542.53
#2009-04-22| 550.65
#2009-04-23| 564.35
#2009-04-24| 581.18
#2009-04-27| 565.52
#2009-04-28| 551.33
#2009-04-29| 574.93
#2009-04-30| 583.25
#2009-05-01| 580.90
#2009-05-04| 585.28
#2009-05-05| 615.29
#2009-05-06| 630.24
#2009-05-07| 615.88
#2009-05-08| 611.28
#2009-05-11| 600.10
#2009-05-12| 602.40
#2009-05-13| 582.16
#2009-05-14| 588.13
#2009-05-15| 587.56
#2009-05-18| 602.67
#2009-05-19| 620.63
#2009-05-20| 626.99
#2009-05-21| 609.40
#2009-05-22| 616.52
#2009-05-25| .
#2009-05-26| 619.01
#2009-05-27| 630.98
#2009-05-28| 615.25
#2009-05-29| 623.27
#2009-06-01| 648.24
#2009-06-02| 649.28
#2009-06-03| 634.58
#2009-06-04| 627.91
#2009-06-05| 619.50
#2009-06-08| 613.70
#2009-06-09| 623.80
#2009-06-10| 627.92
#2009-06-11| 634.42
#2009-06-12| 627.73
#2009-06-15| 601.40
#2009-06-16| 606.81
#2009-06-17| 593.96
#2009-06-18| 591.05
#2009-06-19| 609.55
#2009-06-22| 588.17
#2009-06-23| 584.77
#2009-06-24| 599.47
#2009-06-25| 590.49
#2009-06-26| 597.77
#2009-06-29| 603.20
#2009-06-30| 596.42
#2009-07-01| 605.83
#2009-07-02| 591.33
#2009-07-03| .
#2009-07-06| 583.99
#2009-07-07| 582.53
#2009-07-08| 569.45
#2009-07-09| 576.69
#2009-07-10| 574.98
#2009-07-13| 578.44
#2009-07-14| 593.87
#2009-07-15| 609.11
#2009-07-16| 607.88
#2009-07-17| 603.00
#2009-07-20| 615.25
#2009-07-21| 613.03
#2009-07-22| 615.37
#2009-07-23| 614.43
#2009-07-24| 605.41
#2009-07-27| 604.68
#2009-07-28| 593.61
#2009-07-29| 593.48
#2009-07-30| 602.59
#2009-07-31| 617.76
#2009-08-03| 641.39
#2009-08-04| 644.06
#2009-08-05| 656.19
#2009-08-06| 661.86
#2009-08-07| 661.17
#2009-08-10| 656.80
#2009-08-11| 641.33
#2009-08-12| 644.31
#2009-08-13| 647.09
#2009-08-14| 645.53
#2009-08-17| 620.95
#2009-08-18| 637.88
#2009-08-19| 637.58
#2009-08-20| 648.56
#2009-08-21| 664.60
#2009-08-24| 672.14
#2009-08-25| 675.83
#2009-08-26| 666.42
#2009-08-27| 657.24
#2009-08-28| 668.51
#2009-08-31| 667.97
#2009-09-01| 651.85
#2009-09-02| 652.74
#2009-09-03| 660.99
#2009-09-04| 668.93
#2009-09-07| .
#2009-09-08| 713.28
#2009-09-09| 722.16
#2009-09-10| 733.71
#2009-09-11| 743.01
#2009-09-14| 730.88
#2009-09-15| 723.39
#2009-09-16| 740.86
#2009-09-17| 745.78
#2009-09-18| 735.97
#2009-09-21| 723.62
#2009-09-22| 739.47
#2009-09-23| 736.48
#2009-09-24| 711.73
#2009-09-25| 702.12
#2009-09-28| 704.42
#2009-09-29| 710.04
#2009-09-30| 706.95
#2009-10-01| 706.82
#2009-10-02| 689.06
#2009-10-05| 698.15
#2009-10-06| 705.79
#2009-10-07| 707.56
#2009-10-08| 719.88
#2009-10-09| 715.90
#2009-10-12| 706.87
#2009-10-13| 703.95
#2009-10-14| 711.63
#2009-10-15| 719.56
#2009-10-16| 710.28
#2009-10-19| 725.71
#2009-10-20| 720.39
#2009-10-21| 730.48
#2009-10-22| 720.91
#2009-10-23| 709.88
#2009-10-26| 695.82
#2009-10-27| 690.84
#2009-10-28| 668.25
#2009-10-29| 681.24
#2009-10-30| 674.75
#2009-11-02| 674.07
#2009-11-03| 667.15
#2009-11-04| 695.67
#2009-11-05| 695.36
#2009-11-06| 704.65
#2009-11-09| 718.93
#2009-11-10| 708.24
#2009-11-11| 706.30
#2009-11-12| 719.09
#2009-11-13| 732.37
#2009-11-16| 740.99
#2009-11-17| 736.45
#2009-11-18| 736.41
#2009-11-19| 718.69
#2009-11-20| 707.78
#2009-11-23| 721.66
#2009-11-24| 711.02
#2009-11-25| 726.46
#2009-11-26| .
#2009-11-27| 715.17
#2009-11-30| 706.76
#2009-12-01| 727.94
#2009-12-02| 735.20
#2009-12-03| 737.42
#2009-12-04| 735.87
#2009-12-07| 730.43
#2009-12-08| 720.11
#2009-12-09| 713.18
#2009-12-10| 719.55
#2009-12-11| 729.93
#2009-12-14| 735.44
#2009-12-15| 738.17
#2009-12-16| 747.74
#2009-12-17| 719.25
#2009-12-18| 711.76
#2009-12-21| 720.73
#2009-12-22| 714.98
#2009-12-23| 715.32
#2009-12-24| 715.91
#2009-12-25| .
#2009-12-28| 719.20
#2009-12-29| 722.38
#2009-12-30| 719.60
#2009-12-31| 723.64
#2010-01-01| .
#2010-01-04| 735.55
#2010-01-05| 733.79
#2010-01-06| 737.57
#2010-01-07| 729.42
#2010-01-08| 741.83
#2010-01-11| 756.32
#2010-01-12| 743.82
#2010-01-13| 748.16
#2010-01-14| 753.89
#2010-01-15| 750.76
#2010-01-18| .
#2010-01-19| 762.49
#2010-01-20| 756.14
#2010-01-21| 753.16
#2010-01-22| 744.12
#2010-01-25| 749.80
#2010-01-26| 752.15
#2010-01-27| 747.77
#2010-01-28| 743.96
#2010-01-29| 739.78
#2010-02-01| 738.91
#2010-02-02| 757.48
#2010-02-03| 748.70
#2010-02-04| 726.48
#2010-02-05| 716.31
#2010-02-08| 713.19
#2010-02-09| 711.49
#2010-02-10| 720.51
#2010-02-11| 717.00
#2010-02-12| 714.02
#2010-02-15| .
#2010-02-16| 724.76
#2010-02-17| 741.65
#2010-02-18| 741.94
#2010-02-19| 742.15
#2010-02-22| 743.62
#2010-02-23| 734.76
#2010-02-24| 737.54
#2010-02-25| 724.66
#2010-02-26| 733.65
#2010-03-01| 730.58
#2010-03-02| 741.24
#2010-03-03| 743.54
#2010-03-04| 743.44
#2010-03-05| 755.37
#2010-03-08| 750.68
#2010-03-09| 746.18
#2010-03-10| 751.39
#2010-03-11| 762.27
#2010-03-12| 774.35
#2010-03-15| 761.44
#2010-03-16| 771.17
#2010-03-17| 783.65
#2010-03-18| 783.87
#2010-03-19| 776.73
#2010-03-22| 777.11
#2010-03-23| 787.26
#2010-03-24| 779.35
#2010-03-25| 797.13
#2010-03-26| 797.41
#2010-03-29| 798.42
#2010-03-30| 802.16
#2010-03-31| 799.96
#2010-04-01| 814.56
#2010-04-02| .
#2010-04-05| 815.15
#2010-04-06| 812.49
#2010-04-07| 807.20
#2010-04-08| 803.53
#2010-04-09| 822.46
#2010-04-12| 823.31
#2010-04-13| 820.93
#2010-04-14| 824.39
#2010-04-15| 832.15
#2010-04-16| 814.27
#2010-04-19| 805.52
#2010-04-20| 816.54
#2010-04-21| 821.42
#2010-04-22| 819.39
#2010-04-23| 839.80
#2010-04-26| 854.55
#2010-04-27| 829.77
#2010-04-28| 805.59
#2010-04-29| 820.74
#2010-04-30| 821.00
#2010-05-03| 816.74
#2010-05-04| 793.32
#2010-05-05| 771.79
#2010-05-06| 754.28
#2010-05-07| 704.01
#2010-05-10| 761.24
#2010-05-11| 756.09
#2010-05-12| 779.64
#2010-05-13| 776.37
#2010-05-14| 751.65
#2010-05-17| 737.09
#2010-05-18| 744.52
#2010-05-19| 719.51
#2010-05-20| 699.17
#2010-05-21| 704.65
#2010-05-24| 702.51
#2010-05-25| 678.09
#2010-05-26| 700.04
#2010-05-27| 719.07
#2010-05-28| 717.18
#2010-05-31| .
#2010-06-01| 730.01
#2010-06-02| 732.82
#2010-06-03| 746.06
#2010-06-04| 725.87
#2010-06-07| 713.83
#2010-06-08| 693.48
#2010-06-09| 719.56
#2010-06-10| 732.30
#2010-06-11| 730.43
#2010-06-14| 755.32
#2010-06-15| 764.21
#2010-06-16| 763.80
#2010-06-17| 756.32
#2010-06-18| 760.13
#2010-06-21| 753.35
#2010-06-22| 744.99
#2010-06-23| 746.53
#2010-06-24| 735.03
#2010-06-25| 730.90
#2010-06-28| 738.10
#2010-06-29| 706.07
#2010-06-30| 694.29
#2010-07-01| 686.80
#2010-07-02| 697.93
#2010-07-05| .
#2010-07-06| 719.40
#2010-07-07| 721.89
#2010-07-08| 733.98
#2010-07-09| 733.93
#2010-07-12| 733.72
#2010-07-13| 758.17
#2010-07-14| 763.13
#2010-07-15| 759.67
#2010-07-16| 754.87
#2010-07-19| 741.35
#2010-07-20| 740.38
#2010-07-21| 750.57
#2010-07-22| 770.03
#2010-07-23| 780.24
#2010-07-26| 788.64
#2010-07-27| 782.31
#2010-07-28| 771.58
#2010-07-29| 771.60
#2010-07-30| 766.22
#2010-08-02| 799.38
#2010-08-03| 801.66
#2010-08-04| 797.54
#2010-08-05| 789.64
#2010-08-06| 790.41
#2010-08-09| 798.55
#2010-08-10| 764.69
#2010-08-11| 742.48
#2010-08-12| 729.89
#2010-08-13| 729.61
#2010-08-16| 733.67
#2010-08-17| 741.90
#2010-08-18| 741.50
#2010-08-19| 739.36
#2010-08-20| 723.85
#2010-08-23| 729.66
#2010-08-24| 723.93
#2010-08-25| 717.86
#2010-08-26| 731.53
#2010-08-27| 733.00
#2010-08-30| 733.07
#2010-08-31| 727.80
#2010-09-01| 754.31
#2010-09-02| 761.24
#2010-09-03| 767.60
#2010-09-06| .
#2010-09-07| 762.47
#2010-09-08| 774.58
#2010-09-09| 786.42
#2010-09-10| 783.42
#2010-09-13| 794.31
#2010-09-14| 793.89
#2010-09-15| 797.82
#2010-09-16| 792.70
#2010-09-17| 792.43
#2010-09-20| 800.47
#2010-09-21| 799.45
#2010-09-22| 796.90
#2010-09-23| 799.79
#2010-09-24| 810.15
#2010-09-27| 807.87
#2010-09-28| 804.32
#2010-09-29| 812.52
#2010-09-30| 797.49
#2010-10-01| 797.09
#2010-10-04| 794.95
#2010-10-05| 815.11
#2010-10-06| 825.68
#2010-10-07| 826.88
#2010-10-08| 826.22
#2010-10-11| 827.86
#2010-10-12| 820.35
#2010-10-13| 827.74
#2010-10-14| 831.06
#2010-10-15| 830.44
#2010-10-18| 830.89
#2010-10-19| 816.65
#2010-10-20| 830.50
#2010-10-21| 833.51
#2010-10-22| 826.91
#2010-10-25| 833.11
#2010-10-26| 840.93
#2010-10-27| 829.93
#2010-10-28| 836.04
#2010-10-29| 836.19
#2010-11-01| 844.49
#2010-11-02| 848.46
#2010-11-03| 848.28
#2010-11-04| 868.95
#2010-11-05| 868.56
#2010-11-08| 867.22
#2010-11-09| 862.11
#2010-11-10| 846.66
#2010-11-11| 846.64
#2010-11-12| 846.66
#2010-11-15| 845.39
#2010-11-16| 816.55
#2010-11-17| 817.30
#2010-11-18| 832.85
#2010-11-19| 828.26
#2010-11-22| 831.25
#2010-11-23| 813.87
#2010-11-24| 832.06
#2010-11-25| .
#2010-11-26| 822.23
#2010-11-29| 806.93
#2010-11-30| 809.19
#2010-12-01| 823.89
#2010-12-02| 847.98
#2010-12-03| 848.19
#2010-12-06| 855.26
#2010-12-07| 867.23
#2010-12-08| 861.20
#2010-12-09| 858.34
#2010-12-10| 860.20
#2010-12-13| 865.02
#2010-12-14| 856.80
#2010-12-15| 849.30
#2010-12-16| 850.49
#2010-12-17| 849.38
#2010-12-20| 852.04
#2010-12-21| 857.30
#2010-12-22| 861.69
#2010-12-23| 865.49
#2010-12-24| .
#2010-12-27| 864.71
#2010-12-28| 864.29
#2010-12-29| 867.60
#2010-12-30| 863.01
#2010-12-31| 872.69
#2011-01-03| 862.07
#2011-01-04| 879.73
#2011-01-05| 879.40
#2011-01-06| 884.65
#2011-01-07| 888.58
#2011-01-10| 881.21
#2011-01-11| 891.70
#2011-01-12| 897.17
#2011-01-13| 899.26
#2011-01-14| 898.12
#2011-01-17| .
#2011-01-18| 913.02
#2011-01-19| 900.11
#2011-01-20| 871.96
#2011-01-21| 881.89
#2011-01-24| 888.36
#2011-01-25| 875.55
#2011-01-26| 886.40
#2011-01-27| 883.98
#2011-01-28| 870.01
#2011-01-31| 872.76
#2011-02-01| 881.56
#2011-02-02| 886.17
#2011-02-03| 884.84
#2011-02-04| 878.36
#2011-02-07| 892.03
#2011-02-08| 896.74
#2011-02-09| 898.69
#2011-02-10| 888.98
#2011-02-11| 885.85
#2011-02-14| 882.29
#2011-02-15| 887.48
#2011-02-16| 892.58
#2011-02-17| 902.07
#2011-02-18| 907.44
#2011-02-21| .
#2011-02-22| 886.07
#2011-02-23| 871.00
#2011-02-24| 854.77
#2011-02-25| 866.56
#2011-02-28| 875.66
#2011-03-01| 861.51
#2011-03-02| 854.40
#2011-03-03| 867.22
#2011-03-04| 858.13
#2011-03-07| 854.11
#2011-03-08| 854.48
#2011-03-09| 863.32
#2011-03-10| 845.01
#2011-03-11| 835.17
#2011-03-14| 830.39
#2011-03-15| 812.16
#2011-03-16| 803.83
#2011-03-17| 820.14
#2011-03-18| 824.92
#2011-03-21| 840.12
#2011-03-22| 840.22
#2011-03-23| 831.46
#2011-03-24| 839.39
#2011-03-25| 835.93
#2011-03-28| 831.11
#2011-03-29| 836.26
#2011-03-30| 840.79
#2011-03-31| 834.74
#2011-04-01| 836.73
#2011-04-04| 841.66
#2011-04-05| 842.17
#2011-04-06| 845.71
#2011-04-07| 837.63
#2011-04-08| 834.81
#2011-04-11| 831.05
#2011-04-12| 834.16
#2011-04-13| 842.55
#2011-04-14| 846.07
#2011-04-15| 847.82
#2011-04-18| 836.32
#2011-04-19| 847.08
#2011-04-20| 868.07
#2011-04-21| 873.84
#2011-04-22| .
#2011-04-25| 868.59
#2011-04-26| 872.94
#2011-04-27| 890.40
#2011-04-28| 899.42
#2011-04-29| 901.17
#2011-05-02| 902.50
#2011-05-03| 891.68
#2011-05-04| 886.27
#2011-05-05| 884.93
#2011-05-06| 893.17
#2011-05-09| 878.95
#2011-05-10| 893.32
#2011-05-11| 895.26
#2011-05-12| 890.44
#2011-05-13| 885.59
#2011-05-16| 879.83
#2011-05-17| 868.99
#2011-05-18| 866.22
#2011-05-19| 875.93
#2011-05-20| 873.02
#2011-05-23| 850.40
#2011-05-24| 849.53
#2011-05-25| 855.78
#2011-05-26| 855.90
#2011-05-27| 871.87
#2011-05-30| .
#2011-05-31| 877.84
#2011-06-01| 871.05
#2011-06-02| 864.14
#2011-06-03| 862.52
#2011-06-06| 858.81
#2011-06-07| 864.79
#2011-06-08| 850.52
#2011-06-09| 855.84
#2011-06-10| 837.30
#2011-06-13| 841.28
#2011-06-14| 850.76
#2011-06-15| 839.36
#2011-06-16| 821.89
#2011-06-17| 828.82
#2011-06-20| 827.48
#2011-06-21| 845.32
#2011-06-22| 842.50
#2011-06-23| 830.29
#2011-06-24| 837.30
#2011-06-27| 843.08
#2011-06-28| 851.20
#2011-06-29| 860.21
#2011-06-30| 866.28
#2011-07-01| 874.14
#2011-07-04| .
#2011-07-05| 882.96
#2011-07-06| 872.32
#2011-07-07| 874.51
#2011-07-08| 868.00
#2011-07-11| 847.00
#2011-07-12| 832.34
#2011-07-13| 838.95
#2011-07-14| 823.64
#2011-07-15| 825.03
#2011-07-18| 800.21
#2011-07-19| 818.33
#2011-07-20| 826.28
#2011-07-21| 838.55
#2011-07-22| 854.08
#2011-07-25| 847.53
#2011-07-26| 853.57
#2011-07-27| 842.87
#2011-07-28| 838.04
#2011-07-29| 838.86
#2011-08-01| 824.88
#2011-08-02| 804.69
#2011-08-03| 795.89
#2011-08-04| 764.52
#2011-08-05| 760.33
#2011-08-08| 725.19
#2011-08-09| 741.55
#2011-08-10| 717.36
#2011-08-11| 733.24
#2011-08-12| 754.06
#2011-08-15| 766.67
#2011-08-16| 761.57
#2011-08-17| 767.80
#2011-08-18| 728.23
#2011-08-19| 724.77
#2011-08-22| 730.98
#2011-08-23| 731.74
#2011-08-24| 734.88
#2011-08-25| 728.22
#2011-08-26| 727.16
#2011-08-29| 735.12
#2011-08-30| 749.23
#2011-08-31| 768.12
#2011-09-01| 762.45
#2011-09-02| 749.87
#2011-09-05| .
#2011-09-06| 720.97
#2011-09-07| 741.27
#2011-09-08| 749.27
#2011-09-09| 724.20
#2011-09-12| 709.78
#2011-09-13| 716.44
#2011-09-14| 730.91
#2011-09-15| 745.94
#2011-09-16| 750.16
#2011-09-19| 731.04
#2011-09-20| 746.89
#2011-09-21| 731.18
#2011-09-22| 695.18
#2011-09-23| 700.01
#2011-09-26| 709.86
#2011-09-27| 736.58
#2011-09-28| 720.21
#2011-09-29| 719.47
#2011-09-30| 706.06
#2011-10-03| 694.68
#2011-10-04| 674.20
#2011-10-05| 683.28
#2011-10-06| 702.46
#2011-10-07| 720.96
#2011-10-10| 728.86
#2011-10-11| 730.22
#2011-10-12| 753.89
#2011-10-13| 743.90
#2011-10-14| 752.64
#2011-10-17| 747.25
#2011-10-18| 736.76
#2011-10-19| 745.74
#2011-10-20| 738.74
#2011-10-21| 763.69
#2011-10-24| 775.07
#2011-10-25| 773.27
#2011-10-26| 773.76
#2011-10-27| 801.54
#2011-10-28| 802.17
#2011-10-31| 782.24
#2011-11-01| 750.27
#2011-11-02| 761.64
#2011-11-03| 770.82
#2011-11-04| 764.25
#2011-11-07| 763.11
#2011-11-08| 762.98
#2011-11-09| 743.59
#2011-11-10| 738.05
#2011-11-11| 764.07
#2011-11-14| 750.66
#2011-11-15| 742.19
#2011-11-16| 743.40
#2011-11-17| 737.26
#2011-11-18| 736.02
#2011-11-21| 716.43
#2011-11-22| 704.22
#2011-11-23| 687.06
#2011-11-24| .
#2011-11-25| 694.29
#2011-11-28| 713.07
#2011-11-29| 724.78
#2011-11-30| 753.66
#2011-12-01| 748.58
#2011-12-02| 752.31
#2011-12-05| 756.93
#2011-12-06| 750.03
#2011-12-07| 752.93
#2011-12-08| 739.91
#2011-12-09| 743.75
#2011-12-12| 733.71
#2011-12-13| 731.37
#2011-12-14| 711.05
#2011-12-15| 721.77
#2011-12-16| 723.27
#2011-12-19| 724.98
#2011-12-20| 740.71
#2011-12-21| 736.04
#2011-12-22| 736.94
#2011-12-23| 739.53
#2011-12-26| .
#2011-12-27| 740.86
#2011-12-28| 743.69
#2011-12-29| 745.49
#2011-12-30| 755.89
#2012-01-02| .
#2012-01-03| 771.85
#2012-01-04| 766.42
#2012-01-05| 748.85
#2012-01-06| 752.68
#2012-01-09| 753.64
#2012-01-10| 764.33
#2012-01-11| 760.50
#2012-01-12| 760.04
#2012-01-13| 758.06
#2012-01-16| .
#2012-01-17| 751.62
#2012-01-18| 765.74
#2012-01-19| 778.85
#2012-01-20| 784.22
#2012-01-23| 790.95
#2012-01-24| 781.38
#2012-01-25| 782.75
#2012-01-26| 796.54
#2012-01-27| 791.00
#2012-01-30| 783.25
#2012-01-31| 790.98
#2012-02-01| 810.76
#2012-02-02| 812.39
#2012-02-03| 832.49
#2012-02-06| 831.55
#2012-02-07| 832.94
#2012-02-08| 824.58
#2012-02-09| 830.97
#2012-02-10| 825.59
#2012-02-13| 829.36
#2012-02-14| 819.23
#2012-02-15| 823.11
#2012-02-16| 823.11
#2012-02-17| 834.41
#2012-02-20| .
#2012-02-21| 829.59
#2012-02-22| 818.36
#2012-02-23| 816.73
#2012-02-24| 822.61
#2012-02-27| 821.98
#2012-02-28| 820.99
#2012-02-29| 826.92
#2012-03-01| 834.07
#2012-03-02| 828.96
#2012-03-05| 825.46
#2012-03-06| 803.00
#2012-03-07| 816.87
#2012-03-08| 832.41
#2012-03-09| 828.81
#2012-03-12| 828.04
#2012-03-13| 849.88
#2012-03-14| 846.17
#2012-03-15| 844.35
#2012-03-16| 858.42
#2012-03-19| 859.33
#2012-03-20| 851.07
#2012-03-21| 851.17
#2012-03-22| 852.59
#2012-03-23| 860.25
#2012-03-26| 872.16
#2012-03-27| 864.90
#2012-03-28| 859.25
#2012-03-29| 851.97
#2012-03-30| 860.47
#2012-04-02| 873.08
#2012-04-03| 863.73
#2012-04-04| 838.34
#2012-04-05| 840.73
#2012-04-06| .
#2012-04-09| 842.27
#2012-04-10| 823.25
#2012-04-11| 832.19
#2012-04-12| 850.11
#2012-04-13| 835.88
#2012-04-16| 833.90
#2012-04-17| 851.44
#2012-04-18| 854.89
#2012-04-19| 858.69
#2012-04-20| 862.34
#2012-04-23| 844.45
#2012-04-24| 854.86
#2012-04-25| 858.71
#2012-04-26| 866.58
#2012-04-27| 876.12
#2012-04-30| 870.60
#2012-05-01| 884.48
#2012-05-02| 884.98
#2012-05-03| 886.46
#2012-05-04| 869.42
#2012-05-07| 870.66
#2012-05-08| 848.67
#2012-05-09| 847.84
#2012-05-10| 853.94
#2012-05-11| 860.01
#2012-05-14| 840.78
#2012-05-15| 831.88
#2012-05-16| 826.88
#2012-05-17| 812.64
#2012-05-18| 797.62
#2012-05-21| 805.55
#2012-05-22| 820.16
#2012-05-23| 798.80
#2012-05-24| 807.38
#2012-05-25| 805.05
#2012-05-28| .
#2012-05-29| 818.66
#2012-05-30| 802.06
#2012-05-31| 801.61
#2012-06-01| 784.91
#2012-06-04| 787.26
#2012-06-05| 786.70
#2012-06-06| 798.99
#2012-06-07| 815.71
#2012-06-08| 809.10
#2012-06-11| 812.75
#2012-06-12| 810.65
#2012-06-13| 810.48
#2012-06-14| 809.76
#2012-06-15| 819.03
#2012-06-18| 824.47
#2012-06-19| 846.33
#2012-06-20| 863.92
#2012-06-21| 860.53
#2012-06-22| 840.09
#2012-06-25| 836.80
#2012-06-26| 842.01
#2012-06-27| 847.70
#2012-06-28| 838.66
#2012-06-29| 861.07
#2012-07-02| 867.24
#2012-07-03| 868.45
#2012-07-04| .
#2012-07-05| 857.14
#2012-07-06| 855.84
#2012-07-09| 851.97
#2012-07-10| 848.89
#2012-07-11| 851.30
#2012-07-12| 834.65
#2012-07-13| 849.08
#2012-07-16| 857.56
#2012-07-17| 851.00
#2012-07-18| 865.46
#2012-07-19| 881.87
#2012-07-20| 872.68
#2012-07-23| 848.90
#2012-07-24| 844.96
#2012-07-25| 846.16
#2012-07-26| 876.32
#2012-07-27| 891.83
#2012-07-30| 902.39
#2012-07-31| 887.19
#2012-08-01| 886.03
#2012-08-02| 878.08
#2012-08-03| 893.21
#2012-08-06| 897.31
#2012-08-07| 907.96
#2012-08-08| 904.71
#2012-08-09| 903.34
#2012-08-10| 906.91
#2012-08-13| 903.53
#2012-08-14| 908.77
#2012-08-15| 910.29
#2012-08-16| 910.11
#2012-08-17| 913.79
#2012-08-20| 914.40
#2012-08-21| 924.99
#2012-08-22| 910.34
#2012-08-23| 911.99
#2012-08-24| 909.78
#2012-08-27| 908.89
#2012-08-28| 909.38
#2012-08-29| 914.27
#2012-08-30| 911.72
#2012-08-31| 913.34
#2012-09-03| .
#2012-09-04| 906.31
#2012-09-05| 913.10
#2012-09-06| 935.46
#2012-09-07| 944.58
#2012-09-10| 948.28
#2012-09-11| 949.92
#2012-09-12| 949.64
#2012-09-13| 957.32
#2012-09-14| 974.50
#2012-09-17| 977.38
#2012-09-18| 970.70
#2012-09-19| 973.39
#2012-09-20| 971.84
#2012-09-21| 973.48
#2012-09-24| 973.29
#2012-09-25| 985.58
#2012-09-26| 965.50
#2012-09-27| 962.22
#2012-09-28| 949.38
#2012-10-01| 960.72
#2012-10-02| 960.04
#2012-10-03| 958.28
#2012-10-04| 973.06
#2012-10-05| 982.17
#2012-10-08| 968.25
#2012-10-09| 962.25
#2012-10-10| 953.43
#2012-10-11| 960.59
#2012-10-12| 957.58
#2012-10-15| 957.54
#2012-10-16| 968.43
#2012-10-17| 973.09
#2012-10-18| 976.42
#2012-10-19| 970.55
#2012-10-22| 969.34
#2012-10-23| 949.54
#2012-10-24| 954.58
#2012-10-25| 973.22
#2012-10-26| 965.04
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 963.80
#2012-11-01| 983.65
#2012-11-02| 984.50
#2012-11-05| 970.32
#2012-11-06| 978.36
#2012-11-07| 968.92
#2012-11-08| 967.94
#2012-11-09| 964.49
#2012-11-12| 963.84
#2012-11-13| 968.67
#2012-11-14| 962.50
#2012-11-15| 952.31
#2012-11-16| 945.67
#2012-11-19| 964.32
#2012-11-20| 978.18
#2012-11-21| 974.54
#2012-11-22| .
#2012-11-23| 993.76
#2012-11-26| 992.97
#2012-11-27| 993.27
#2012-11-28| 992.56
#2012-11-29|1003.39
#2012-11-30|1000.00
#2012-12-03|1005.77
#2012-12-04|1008.11
#2012-12-05|1008.51
#2012-12-06|1011.94
#2012-12-07|1012.62
#2012-12-10|1018.12
#2012-12-11|1024.95
#2012-12-12|1026.80
#2012-12-13|1024.10
#2012-12-14|1023.56
#2012-12-17|1028.72
#2012-12-18|1039.06
#2012-12-19|1052.42
#2012-12-20|1054.40
#2012-12-21|1040.22
#2012-12-24|1036.57
#2012-12-25|1036.57
#2012-12-26|1036.69
#2012-12-27|1038.77
#2012-12-28|1034.90
#2012-12-31|1039.80
#2013-01-01|1039.80
#2013-01-02|1064.13
#2013-01-03|1058.32
#2013-01-04|1053.70
#2013-01-07|1054.44
#2013-01-08|1043.60
#2013-01-09|1039.00
#2013-01-10|1046.98
#2013-01-11|1058.11
#2013-01-14|1052.21
#2013-01-15|1058.45
#2013-01-16|1057.15
#2013-01-17|1058.51
#2013-01-18|1057.62
#2013-01-21|1058.25
#2013-01-22|1058.60
#2013-01-23|1055.12
#2013-01-24|1067.75
#2013-01-25|1083.26
#2013-01-28|1075.45
#2013-01-29|1078.81
#2013-01-30|1080.50
#2013-01-31|1083.85
#2013-02-01|1095.52
#2013-02-04|1086.64
#2013-02-05|1084.14
#2013-02-06|1089.75
#2013-02-07|1100.45
#2013-02-08|1120.24
#2013-02-11|1103.35
#2013-02-12|1110.44
#2013-02-13|1107.32
#2013-02-14|1099.71
#2013-02-15|1105.19
#2013-02-18|1096.16
#2013-02-19|1109.18
#2013-02-20|1103.83
#2013-02-21|1082.17
#2013-02-22|1085.22
#2013-02-25|1069.90
#2013-02-26|1059.31
#2013-02-27|1068.87
#2013-02-28|1085.17
#2013-03-01|1091.85
#2013-03-04|1093.93
#2013-03-05|1109.29
#2013-03-06|1108.03
#2013-03-07|1102.95
#2013-03-08|1094.73
#2013-03-11|1097.78
#2013-03-12|1105.79
#2013-03-13|1103.21
#2013-03-14|1122.29
#2013-03-15|1128.73
#2013-03-18|1119.26
#2013-03-19|1113.80
#2013-03-20|1117.44
#2013-03-21|1109.75
#2013-03-22|1110.71
#2013-03-25|1111.04
#2013-03-26|1103.99
#2013-03-27|1100.35
#2013-03-28|1118.24
#2013-03-29| .
#2013-04-01|1121.77
#2013-04-02|1129.92
#2013-04-03|1120.63
#2013-04-04|1105.89
#2013-04-05|1081.96
#2013-04-08|1084.96
#2013-04-09|1081.50
#2013-04-10|1102.35
#2013-04-11|1118.64
#2013-04-12|1109.82
#2013-04-15|1104.67
#2013-04-16|1101.24
#2013-04-17|1095.68
#2013-04-18|1095.79
#2013-04-19|1102.27
#2013-04-22|1099.10
#2013-04-23|1131.73
#2013-04-24|1129.79
#2013-04-25|1151.28
#2013-04-26|1155.95
#2013-04-29|1163.52
#2013-04-30|1158.83
#2013-05-01|1163.97
#2013-05-02|1162.89
#2013-05-03|1181.26
#2013-05-06|1178.42
#2013-05-07|1170.93
#2013-05-08|1183.86
#2013-05-09|1175.89
#2013-05-10|1175.25
#2013-05-13|1176.25
#2013-05-14|1176.83
#2013-05-15|1188.79
#2013-05-16|1208.67
#2013-05-17|1206.00
#2013-05-20|1210.48
#2013-05-21|1201.94
#2013-05-22|1199.18
#2013-05-23|1180.45
#2013-05-24|1175.44
#2013-05-27|1172.53
#2013-05-28|1188.62
#2013-05-29|1166.74
#2013-05-30|1179.30
#2013-05-31|1171.14
#2013-06-03|1165.08
#2013-06-04|1172.94
#2013-06-05|1163.96
#2013-06-06|1154.82
#2013-06-07|1170.52
#2013-06-10|1175.93
#2013-06-11|1167.44
#2013-06-12|1174.61
#2013-06-13|1176.66
#2013-06-14|1183.96
#2013-06-17|1188.26
#2013-06-18|1194.23
#2013-06-19|1192.78
#2013-06-20|1156.92
#2013-06-21|1146.46
#2013-06-24|1126.57
#2013-06-25|1148.43
#2013-06-26|1161.52
#2013-06-27|1168.85
#2013-06-28|1163.33
#2013-07-01|1198.01
#2013-07-02|1189.52
#2013-07-03|1191.47
#2013-07-04|1207.44
#2013-07-05|1182.57
#2013-07-08|1202.23
#2013-07-09|1200.56
#2013-07-10|1205.36
#2013-07-11|1225.02
#2013-07-12|1227.71
#2013-07-15|1231.70
#2013-07-16|1218.32
#2013-07-17|1226.55
#2013-07-18|1249.06
#2013-07-19|1252.58
#2013-07-22|1255.07
#2013-07-23|1245.65
#2013-07-24|1264.19
#2013-07-25|1257.03
#2013-07-26|1250.51
#2013-07-29|1255.39
#2013-07-30|1258.91
#2013-07-31|1258.27
#2013-08-01|1272.24
#2013-08-02|1279.32
#2013-08-05|1286.85
#2013-08-06|1298.44
#2013-08-07|1284.85
#2013-08-08|1288.23
#2013-08-09|1280.20
#2013-08-12|1268.39
#2013-08-13|1271.28
#2013-08-14|1274.10
#2013-08-15|1240.69
#2013-08-16|1249.47
#2013-08-19|1260.10
#2013-08-20|1263.23
#2013-08-21|1259.79
#2013-08-22|1262.76
#2013-08-23|1271.39
#2013-08-26|1270.17
#2013-08-27|1244.79
#2013-08-28|1227.65
#2013-08-29|1247.67
#2013-08-30|1226.54
#2013-09-02|1255.28
#2013-09-03|1245.29
#2013-09-04|1243.75
#2013-09-05|1249.94
#2013-09-06|1259.20
#2013-09-09|1270.59
#2013-09-10|1289.57
#2013-09-11|1294.20
#2013-09-12|1291.62
#2013-09-13|1297.00
#2013-09-16|1314.64
#2013-09-17|1301.38
#2013-09-18|1291.93
#2013-09-19|1300.54
#2013-09-20|1296.25
#2013-09-23|1283.86
#2013-09-24|1280.62
#2013-09-25|1274.83
#2013-09-26|1273.40
#2013-09-27|1278.71
#2013-09-30|1284.51
#2013-10-01|1291.00
#2013-10-02|1285.25
#2013-10-03|1284.22
#2013-10-04|1274.43
#2013-10-07|1268.16
#2013-10-08|1252.62
#2013-10-09|1240.39
#2013-10-10|1265.91
#2013-10-11|1279.35
#2013-10-14|1291.55
#2013-10-15|1294.42
#2013-10-16|1292.97
#2013-10-17|1313.00
#2013-10-18|1334.18
#2013-10-21|1338.25
#2013-10-22|1345.39
#2013-10-23|1346.26
#2013-10-24|1344.56
#2013-10-25|1342.43
#2013-10-28|1330.38
#2013-10-29|1327.85
#2013-10-30|1333.80
#2013-10-31|1327.11
#2013-11-01|1311.54
#2013-11-04|1311.95
#2013-11-05|1314.54
#2013-11-06|1329.14
#2013-11-07|1325.24
#2013-11-08|1329.47
#2013-11-11|1330.92
#2013-11-12|1326.51
#2013-11-13|1309.62
#2013-11-14|1319.37
#2013-11-15|1321.75
#2013-11-18|1323.05
#2013-11-19|1325.05
#2013-11-20|1328.59
#2013-11-21|1331.47
#2013-11-22|1338.41
#2013-11-25|1356.65
#2013-11-26|1363.10
#2013-11-27|1377.48
#2013-11-28|1381.51
#2013-11-29|1386.89
#2013-12-02|1386.31
#2013-12-03|1373.61
#2013-12-04|1366.68
#2013-12-05|1364.78
#2013-12-06|1367.11
#2013-12-09|1377.96
#2013-12-10|1373.69
#2013-12-11|1375.61
#2013-12-12|1363.39
#2013-12-13|1362.74
#2013-12-16|1376.57
#2013-12-17|1368.03
#2013-12-18|1384.01
#2013-12-19|1414.33
#2013-12-20|1417.33
#2013-12-23|1434.14
#2013-12-24|1438.30
#2013-12-25|1438.30
#2013-12-26|1442.74
#2013-12-27|1462.03
#2013-12-30|1460.71
#2013-12-31|1474.46
#2014-01-01|1474.46
#2014-01-02|1458.18
#2014-01-03|1467.72
#2014-01-06|1470.55
#2014-01-07|1477.49
#2014-01-08|1477.33
#2014-01-09|1471.27
#2014-01-10|1495.17
#2014-01-13|1497.02
#2014-01-14|1503.93
#2014-01-15|1503.70
#2014-01-16|1495.72
#2014-01-17|1495.07
#2014-01-20|1494.91
#2014-01-21|1498.43
#2014-01-22|1513.45
#2014-01-23|1497.24
#2014-01-24|1454.35
#2014-01-27|1442.52
#2014-01-28|1463.06
#2014-01-29|1453.70
#2014-01-30|1452.45
#2014-01-31|1445.15
#2014-02-03|1427.38
#2014-02-04|1419.16
#2014-02-05|1425.19
#2014-02-06|1440.85
#2014-02-07|1452.48
#2014-02-10|1452.97
#2014-02-11|1480.14
#2014-02-12|1492.81
#2014-02-13|1491.83
#2014-02-14|1506.03
#2014-02-17|1515.96
#2014-02-18|1524.27
#2014-02-19|1515.71
#2014-02-20|1514.40
#2014-02-21|1520.95
#2014-02-24|1530.73
#2014-02-25|1542.16
#2014-02-26|1535.03
#2014-02-27|1548.87
#2014-02-28|1568.69
#2014-03-03|1531.79
#2014-03-04|1560.70
#2014-03-05|1552.84
#2014-03-06|1550.36
#2014-03-07|1543.04
#2014-03-10|1522.91
#2014-03-11|1529.96
#2014-03-12|1520.91
#2014-03-13|1514.77
#2014-03-14|1499.31
#2014-03-17|1514.18
#2014-03-18|1515.10
#2014-03-19|1504.44
#2014-03-20|1480.26
#2014-03-21|1478.32
#2014-03-24|1460.45
#2014-03-25|1479.23
#2014-03-26|1499.84
#2014-03-27|1496.87
#2014-03-28|1493.42
#2014-03-31|1496.95
#2014-04-01|1505.99
#2014-04-02|1506.49
#2014-04-03|1498.67
#2014-04-04|1509.38
#2014-04-07|1491.49
#2014-04-08|1481.84
#2014-04-09|1494.70
#2014-04-10|1495.46
#2014-04-11|1461.14
#2014-04-14|1441.10
#2014-04-15|1429.55
#2014-04-16|1450.07
#2014-04-17|1477.42
#2014-04-18|1475.53
#2014-04-21|1476.94
#2014-04-22|1494.51
#2014-04-23|1492.86
#2014-04-24|1498.61
#2014-04-25|1495.38
#2014-04-28|1489.71
#2014-04-29|1504.35
#2014-04-30|1513.87
#2014-05-01|1521.63
#2014-05-02|1527.79
#2014-05-05|1527.33
#2014-05-06|1541.63
#2014-05-07|1541.79
#2014-05-08|1548.16
#2014-05-09|1534.40
#2014-05-12|1550.64
#2014-05-13|1544.73
#2014-05-14|1538.32
#2014-05-15|1497.72
#2014-05-16|1474.60
#2014-05-19|1483.44
#2014-05-20|1491.61
#2014-05-21|1510.16
#2014-05-22|1525.84
#2014-05-23|1523.54
#2014-05-26|1523.95
#2014-05-27|1541.40
#2014-05-28|1532.84
#2014-05-29|1537.49
#2014-05-30|1547.37
#2014-06-02|1551.88
#2014-06-03|1539.63
#2014-06-04|1549.02
#2014-06-05|1546.29
#2014-06-06|1568.55
#2014-06-09|1564.76
#2014-06-10|1559.98
#2014-06-11|1548.20
#2014-06-12|1548.57
#2014-06-13|1525.53
#2014-06-16|1520.60
#2014-06-17|1519.49
#2014-06-18|1510.23
#2014-06-19|1530.99
#2014-06-20|1544.13
#2014-06-23|1532.31
#2014-06-24|1524.55
#2014-06-25|1519.61
#2014-06-26|1530.49
#2014-06-27|1540.38
#2014-06-30|1541.02
#2014-07-01|1551.94
#2014-07-02|1560.00
#2014-07-03|1568.21
#2014-07-04|1573.52
#2014-07-07|1554.84
#2014-07-08|1517.52
#2014-07-09|1515.23
#2014-07-10|1494.93
#2014-07-11|1494.92
#2014-07-14|1500.76
#2014-07-15|1499.12
#2014-07-16|1519.68
#2014-07-17|1507.09
#2014-07-18|1510.17
#2014-07-21|1496.65
#2014-07-22|1513.70
#2014-07-23|1516.62
#2014-07-24|1508.29
#2014-07-25|1500.89
#2014-07-28|1497.68
#2014-07-29|1492.92
#2014-07-30|1479.70
#2014-07-31|1470.38
#2014-08-01|1456.04
#2014-08-04|1440.12
#2014-08-05|1431.27
#2014-08-06|1431.34
#2014-08-07|1427.47
#2014-08-08|1417.15
#2014-08-11|1435.73
#2014-08-12|1440.25
#2014-08-13|1440.61
#2014-08-14|1447.56
#2014-08-15|1447.14
#2014-08-18|1463.65
#2014-08-19|1464.67
#2014-08-20|1461.18
#2014-08-21|1461.43
#2014-08-22|1463.72
#2014-08-25|1464.78
#2014-08-26|1475.12
#2014-08-27|1481.13
#2014-08-28|1474.83
#2014-08-29|1477.50
#2014-09-01|1483.00
#2014-09-02|1475.29
#2014-09-03|1481.94
#2014-09-04|1486.88
#2014-09-05|1475.87
#2014-09-08|1449.93
#2014-09-09|1448.26
#2014-09-10|1441.73
#2014-09-11|1447.51
#2014-09-12|1451.23
#2014-09-15|1441.38
#2014-09-16|1436.74
#2014-09-17|1451.58
#2014-09-18|1477.11
#2014-09-19|1482.00
#2014-09-22|1470.91
#2014-09-23|1457.85
#2014-09-24|1453.45
#2014-09-25|1451.61
#2014-09-26|1449.43
#2014-09-29|1459.96
#2014-09-30|1462.24
#2014-10-01|1447.70
#2014-10-02|1412.06
#2014-10-03|1427.60
#2014-10-06|1438.35
#2014-10-07|1405.52
#2014-10-08|1392.35
#2014-10-09|1380.94
#2014-10-10|1356.70
#2014-10-13|1348.67
#2014-10-14|1351.52
#2014-10-15|1336.63
#2014-10-16|1356.49
#2014-10-17|1389.14
#2014-10-20|1407.01
#2014-10-21|1429.69
#2014-10-22|1436.34
#2014-10-23|1438.46
#2014-10-24|1434.38
#2014-10-27|1448.19
#2014-10-28|1455.59
#2014-10-29|1460.12
#2014-10-30|1460.80
#2014-10-31|1473.33
#2014-11-03|1483.05
#2014-11-04|1480.17
#2014-11-05|1482.20
#2014-11-06|1470.99
#2014-11-07|1457.80
#2014-11-10|1481.21
#2014-11-11|1502.25
#2014-11-12|1488.57
#2014-11-13|1488.85
#2014-11-14|1485.97
#2014-11-17|1491.73
#2014-11-18|1492.37
#2014-11-19|1487.29
#2014-11-20|1496.55
#2014-11-21|1489.59
#2014-11-24|1487.67
#2014-11-25|1504.20
#2014-11-26|1491.52
#2014-11-27|1514.12
#2014-11-28|1532.97
#2014-12-01|1527.91
#2014-12-02|1529.47
#2014-12-03|1532.90
#2014-12-04|1540.18
#2014-12-05|1554.05
#2014-12-08|1545.48
#2014-12-09|1515.47
#2014-12-10|1517.04
#2014-12-11|1512.25
#2014-12-12|1485.13
#2014-12-15|1465.43
#2014-12-16|1494.80
#2014-12-17|1482.91
#2014-12-18|1523.31
#2014-12-19|1529.45
#2014-12-22|1544.64
#2014-12-23|1543.07
#2014-12-24|1550.09
#2014-12-25|1550.09
#2014-12-26|1551.29
#2014-12-29|1546.56
#2014-12-30|1544.79
#2014-12-31|1556.30
#2015-01-01|1556.30
#2015-01-02|1528.37
#2015-01-05|1505.21
#2015-01-06|1473.73
#2015-01-07|1470.52
#2015-01-08|1496.53
#2015-01-09|1492.72
#2015-01-12|1510.48
#2015-01-13|1529.27
#2015-01-14|1514.85
#2015-01-15|1511.76
#2015-01-16|1504.64
#2015-01-19|1524.71
#2015-01-20|1534.07
#2015-01-21|1539.82
#2015-01-22|1561.67
#2015-01-23|1564.83
#2015-01-26|1571.90
#2015-01-27|1585.83
#2015-01-28|1578.40
#2015-01-29|1575.72
#2015-01-30|1563.38
#2015-02-02|1552.27
#2015-02-03|1562.30
#2015-02-04|1576.66
#2015-02-05|1580.60
#2015-02-06|1571.34
#2015-02-09|1559.07
#2015-02-10|1579.99
#2015-02-11|1580.14
#2015-02-12|1594.56
#2015-02-13|1584.85
#2015-02-16|1581.98
#2015-02-17|1576.02
#2015-02-18|1594.08
#2015-02-19|1602.34
#2015-02-20|1593.41
#2015-02-23|1617.74
#2015-02-24|1619.19
#2015-02-25|1624.55
#2015-02-26|1627.59
#2015-02-27|1638.41
#2015-03-02|1635.36
#2015-03-03|1623.43
#2015-03-04|1621.51
#2015-03-05|1630.39
#2015-03-06|1612.00
#2015-03-09|1608.98
#2015-03-10|1587.66
#2015-03-11|1578.11
#2015-03-12|1593.59
#2015-03-13|1591.02
#2015-03-16|1606.61
#2015-03-17|1600.90
#2015-03-18|1607.62
#2015-03-19|1617.08
#2015-03-20|1644.59
#2015-03-23|1634.11
#2015-03-24|1634.17
#2015-03-25|1621.92
#2015-03-26|1587.14
#2015-03-27|1606.84
#2015-03-30|1608.03
#2015-03-31|1606.60
#2015-04-01|1601.81
#2015-04-02|1612.46
#2015-04-03|1621.55
#2015-04-06|1628.50
#2015-04-07|1633.07
#2015-04-08|1631.95
#2015-04-09|1638.20
#2015-04-10|1642.55
#2015-04-13|1633.54
#2015-04-14|1640.91
#2015-04-15|1625.66
#2015-04-16|1623.32
#2015-04-17|1615.69
#2015-04-20|1623.69
#2015-04-21|1645.19
#2015-04-22|1652.80
#2015-04-23|1650.66
#2015-04-24|1660.35
#2015-04-27|1678.84
#2015-04-28|1665.16
#2015-04-29|1661.46
#2015-04-30|1654.27
#2015-05-01|1633.47
#2015-05-04|1626.96
#2015-05-05|1616.91
#2015-05-06|1626.55
#2015-05-07|1644.36
#2015-05-08|1714.53
#2015-05-11|1724.46
#2015-05-12|1709.25
#2015-05-13|1706.89
#2015-05-14|1723.09
#2015-05-15|1751.22
#2015-05-18|1738.81
#2015-05-19|1731.33
#2015-05-20|1729.03
#2015-05-21|1728.90
#2015-05-22|1704.96
#2015-05-25|1700.72
#2015-05-26|1690.12
#2015-05-27|1706.28
#2015-05-28|1699.89
#2015-05-29|1677.43
#2015-06-01|1680.94
#2015-06-02|1683.03
#2015-06-03|1687.18
#2015-06-04|1676.38
#2015-06-05|1647.85
#2015-06-08|1646.69
#2015-06-09|1651.09
#2015-06-10|1689.26
#2015-06-11|1687.55
#2015-06-12|1683.89
#2015-06-15|1666.11
#2015-06-16|1674.72
#2015-06-17|1674.56
#2015-06-18|1698.39
#2015-06-19|1708.92
#2015-06-22|1727.64
#2015-06-23|1722.48
#2015-06-24|1720.87
#2015-06-25|1718.37
#2015-06-26|1709.95
#2015-06-29|1673.27
#2015-06-30|1657.98
#2015-07-01|1676.09
#2015-07-02|1665.50
#2015-07-03|1655.13
#2015-07-06|1652.90
#2015-07-07|1623.47
#2015-07-08|1620.61
#2015-07-09|1641.99
#2015-07-10|1682.09
#2015-07-13|1706.98
#2015-07-14|1713.00
#2015-07-15|1714.94
#2015-07-16|1721.58
#2015-07-17|1731.76
#2015-07-20|1731.23
#2015-07-21|1714.06
#2015-07-22|1723.57
#2015-07-23|1710.91
#2015-07-24|1689.49
#2015-07-27|1670.82
#2015-07-28|1686.45
#2015-07-29|1680.93
#2015-07-30|1673.91
#2015-07-31|1679.16
#2015-08-03|1673.91
#2015-08-04|1674.71
#2015-08-05|1683.74
#2015-08-06|1668.94
#2015-08-07|1660.40
#2015-08-10|1677.15
#2015-08-11|1666.69
#2015-08-12|1651.28
#2015-08-13|1669.25
#2015-08-14|1676.97
#2015-08-17|1673.56
#2015-08-18|1683.81
#2015-08-19|1662.25
#2015-08-20|1649.81
#2015-08-21|1611.20
#2015-08-24|1572.87
#2015-08-25|1617.97
#2015-08-26|1594.29
#2015-08-27|1603.37
#2015-08-28|1606.45
#2015-08-31|1609.22
#2015-09-01|1577.16
#2015-09-02|1582.19
#2015-09-03|1597.20
#2015-09-04|1571.49
#2015-09-07|1580.06
#2015-09-08|1595.32
#2015-09-09|1612.03
#2015-09-10|1610.97
#2015-09-11|1604.10
#2015-09-14|1600.95
#2015-09-15|1593.49
#2015-09-16|1626.23
#2015-09-17|1637.22
#2015-09-18|1634.29
#2015-09-21|1620.18
#2015-09-22|1564.53
#2015-09-23|1579.21
#2015-09-24|1575.64
#2015-09-25|1596.67
#2015-09-28|1567.43
#2015-09-29|1540.06
#2015-09-30|1579.05
#2015-10-01|1583.56
#2015-10-02|1583.09
#2015-10-05|1608.76
#2015-10-06|1612.21
#2015-10-07|1592.17
#2015-10-08|1605.49
#2015-10-09|1609.10
#2015-10-12|1608.61
#2015-10-13|1590.63
#2015-10-14|1596.13
#2015-10-15|1613.65
#2015-10-16|1613.33
#2015-10-19|1632.98
#2015-10-20|1648.11
#2015-10-21|1656.22
#2015-10-22|1654.28
#2015-10-23|1664.12
#2015-10-26|1665.33
#2015-10-27|1651.94
#2015-10-28|1668.69
#2015-10-29|1671.23
#2015-10-30|1688.19
#2015-11-02|1671.25
#2015-11-03|1668.98
#2015-11-04|1654.29
#2015-11-05|1639.83
#2015-11-06|1642.36
#2015-11-09|1623.49
#2015-11-10|1615.45
#2015-11-11|1636.55
#2015-11-12|1611.53
#2015-11-13|1594.85
#2015-11-16|1580.95
#2015-11-17|1608.15
#2015-11-18|1602.96
#2015-11-19|1631.45
#2015-11-20|1619.73
#2015-11-23|1596.99
#2015-11-24|1566.79
#2015-11-25|1596.03
#2015-11-26|1622.35
#2015-11-27|1621.07
#2015-11-30|1640.36
#2015-12-01|1656.80
#2015-12-02|1666.23
#2015-12-03|1659.55
#2015-12-04|1669.05
#2015-12-07|1674.62
#2015-12-08|1643.28
#2015-12-09|1647.10
#2015-12-10|1640.48
#2015-12-11|1630.94
#2015-12-14|1617.09
#2015-12-15|1643.07
#2015-12-16|1645.81
#2015-12-17|1641.19
#2015-12-18|1628.96
#2015-12-21|1639.00
#2015-12-22|1637.74
#2015-12-23|1660.83
#2015-12-24|1670.29
#2015-12-25|1670.29
#2015-12-28|1665.81
#2015-12-29|1681.72
#2015-12-30|1686.40
#2015-12-31|1664.19
#2016-01-01|1664.19
#2016-01-04|1619.08
#2016-01-05|1626.33
#2016-01-06|1607.86
#2016-01-07|1573.63
#2016-01-08|1575.38
#2016-01-11|1581.38
#2016-01-12|1569.68
#2016-01-13|1565.44
#2016-01-14|1508.57
#2016-01-15|1482.04
#2016-01-18|1476.45
#2016-01-19|1483.42
#2016-01-20|1445.23
#2016-01-21|1441.80
#2016-01-22|1487.75
#2016-01-25|1483.16
#2016-01-26|1487.86
#2016-01-27|1504.00
#2016-01-28|1495.92
#2016-01-29|1501.48
#2016-02-01|1530.53
#2016-02-02|1507.11
#2016-02-03|1499.93
#2016-02-04|1512.47
#2016-02-05|1488.75
#2016-02-08|1423.48
#2016-02-09|1445.32
#2016-02-10|1467.79
#2016-02-11|1426.60
#2016-02-12|1451.71
#2016-02-15|1474.41
#2016-02-16|1472.57
#2016-02-17|1513.11
#2016-02-18|1519.51
#2016-02-19|1510.72
#2016-02-22|1508.25
#2016-02-23|1503.20
#2016-02-24|1473.33
#2016-02-25|1512.91
#2016-02-26|1512.41
#2016-02-29|1538.43
#2016-03-01|1554.52
#2016-03-02|1554.11
#2016-03-03|1533.96
#2016-03-04|1549.42
#2016-03-07|1531.70
#2016-03-08|1521.98
#2016-03-09|1509.24
#2016-03-10|1499.91
#2016-03-11|1536.15
#2016-03-14|1539.71
#2016-03-15|1514.52
#2016-03-16|1517.67
#2016-03-17|1552.27
#2016-03-18|1570.05
#2016-03-21|1555.35
#2016-03-22|1524.52
#2016-03-23|1512.42
#2016-03-24|1507.24
#2016-03-25|1507.24
#2016-03-28|1519.23
#2016-03-29|1529.59
#2016-03-30|1568.44
#2016-03-31|1565.02
#2016-04-01|1548.20
#2016-04-04|1561.92
#2016-04-05|1535.00
#2016-04-06|1541.90
#2016-04-07|1533.12
#2016-04-08|1536.22
#2016-04-11|1552.07
#2016-04-12|1545.06
#2016-04-13|1552.85
#2016-04-14|1550.96
#2016-04-15|1545.08
#2016-04-18|1557.07
#2016-04-19|1570.17
#2016-04-20|1567.31
#2016-04-21|1542.37
#2016-04-22|1528.35
#2016-04-25|1542.40
#2016-04-26|1555.98
#2016-04-27|1572.29
#2016-04-28|1567.53
#2016-04-29|1539.91
#2016-05-02|1542.43
#2016-05-03|1523.19
#2016-05-04|1520.79
#2016-05-05|1521.95
#2016-05-06|1519.72
#2016-05-09|1536.76
#2016-05-10|1554.68
#2016-05-11|1543.42
#2016-05-12|1551.43
#2016-05-13|1531.50
#2016-05-16|1537.00
#2016-05-17|1551.64
#2016-05-18|1582.95
#2016-05-19|1553.60
#2016-05-20|1574.19
#2016-05-23|1574.52
#2016-05-24|1608.39
#2016-05-25|1626.84
#2016-05-26|1611.15
#2016-05-27|1612.07
#2016-05-30|1612.79
#2016-05-31|1597.86
#2016-06-01|1569.86
#2016-06-02|1577.68
#2016-06-03|1590.56
#2016-06-06|1586.37
#2016-06-07|1596.66
#2016-06-08|1584.18
#2016-06-09|1573.34
#2016-06-10|1528.80
#2016-06-13|1508.88
#2016-06-14|1455.05
#2016-06-15|1475.99
#2016-06-16|1439.11
#2016-06-17|1493.88
#2016-06-20|1587.69
#2016-06-21|1581.29
#2016-06-22|1584.66
#2016-06-23|1624.63
#2016-06-24|1424.93
#2016-06-27|1285.97
#2016-06-28|1325.15
#2016-06-29|1387.93
#2016-06-30|1378.53
#2016-07-01|1394.10
#2016-07-04|1376.75
#2016-07-05|1341.54
#2016-07-06|1311.13
#2016-07-07|1337.35
#2016-07-08|1353.56
#2016-07-11|1386.23
#2016-07-12|1422.62
#2016-07-13|1423.83
#2016-07-14|1433.57
#2016-07-15|1415.02
#2016-07-18|1429.49
#2016-07-19|1415.28
#2016-07-20|1428.20
#2016-07-21|1430.31
#2016-07-22|1419.38
#2016-07-25|1435.15
#2016-07-26|1434.41
#2016-07-27|1438.48
#2016-07-28|1432.53
#2016-07-29|1456.79
#2016-08-01|1443.00
#2016-08-02|1442.94
#2016-08-03|1439.45
#2016-08-04|1436.68
#2016-08-05|1450.05
#2016-08-08|1445.44
#2016-08-09|1453.11
#2016-08-10|1452.38
#2016-08-11|1463.68
#2016-08-12|1476.00
#2016-08-15|1468.14
#2016-08-16|1461.01
#2016-08-17|1465.86
#2016-08-18|1494.62
#2016-08-19|1487.40
#2016-08-22|1497.46
#2016-08-23|1511.75
#2016-08-24|1515.09
#2016-08-25|1496.32
#2016-08-26|1500.88
#2016-08-29|1486.22
#2016-08-30|1481.39
#2016-08-31|1473.51
#2016-09-01|1507.42
#2016-09-02|1525.17
#2016-09-05|1517.36
#2016-09-06|1525.52
#2016-09-07|1518.06
#2016-09-08|1521.54
#2016-09-09|1486.26
#2016-09-12|1476.49
#2016-09-13|1469.07
#2016-09-14|1468.38
#2016-09-15|1488.20
#2016-09-16|1480.15
#2016-09-19|1481.04
#2016-09-20|1469.85
#2016-09-21|1457.75
#2016-09-22|1479.54
#2016-09-23|1465.48
#2016-09-26|1439.57
#2016-09-27|1452.23
#2016-09-28|1466.29
#2016-09-29|1459.23
#2016-09-30|1464.27
#2016-10-03|1468.41
#2016-10-04|1471.76
#2016-10-05|1443.78
#2016-10-06|1419.84
#2016-10-07|1383.58
#2016-10-10|1372.20
#2016-10-11|1370.55
#2016-10-12|1350.50
#2016-10-13|1352.30
#2016-10-14|1358.21
#2016-10-17|1338.87
#2016-10-18|1370.03
#2016-10-19|1377.91
#2016-10-20|1371.88
#2016-10-21|1360.39
#2016-10-24|1359.02
#2016-10-25|1342.18
#2016-10-26|1350.60
#2016-10-27|1341.74
#2016-10-28|1362.47
#2016-10-31|1369.41
#2016-11-01|1368.48
#2016-11-02|1371.10
#2016-11-03|1382.18
#2016-11-04|1363.59
#2016-11-07|1365.12
#2016-11-08|1370.79
#2016-11-09|1369.13
#2016-11-10|1350.29
#2016-11-11|1355.87
#2016-11-14|1345.50
#2016-11-15|1359.17
#2016-11-16|1355.58
#2016-11-17|1364.87
#2016-11-18|1367.98
#2016-11-21|1377.17
#2016-11-22|1362.40
#2016-11-23|1366.93
#2016-11-24|1375.77
#2016-11-25|1378.60
#2016-11-28|1370.67
#2016-11-29|1394.96
#2016-11-30|1371.79
#2016-12-01|1366.54
#2016-12-02|1365.19
#2016-12-05|1369.14
#2016-12-06|1368.60
#2016-12-07|1385.37
#2016-12-08|1388.69
#2016-12-09|1399.72
#2016-12-12|1384.39
#2016-12-13|1407.06
#2016-12-14|1408.76
#2016-12-15|1405.24
#2016-12-16|1410.27
#2016-12-19|1408.34
#2016-12-20|1407.25
#2016-12-21|1408.23
#2016-12-22|1412.05
#2016-12-23|1413.31
#2016-12-26|1413.31
#2016-12-27|1413.42
#2016-12-28|1408.77
#2016-12-29|1410.54
#2016-12-30|1434.62
#2017-01-02|1434.62
#2017-01-03|1417.05
#2017-01-04|1427.66
#2017-01-05|1455.11
#2017-01-06|1442.33
#2017-01-09|1421.96
#2017-01-10|1445.33
#2017-01-11|1426.42
#2017-01-12|1440.19
#2017-01-13|1442.58
#2017-01-16|1424.29
#2017-01-17|1448.73
#2017-01-18|1460.63
#2017-01-19|1450.52
#2017-01-20|1449.08
#2017-01-23|1466.01
#2017-01-24|1461.23
#2017-01-25|1474.87
#2017-01-26|1464.18
#2017-01-27|1470.91
#2017-01-30|1456.99
#2017-01-31|1457.74
#2017-02-01|1465.94
#2017-02-02|1469.05
#2017-02-03|1475.77
#2017-02-06|1457.77
#2017-02-07|1464.68
#2017-02-08|1487.80
#2017-02-09|1484.13
#2017-02-10|1481.73
#2017-02-13|1486.53
#2017-02-14|1479.88
#2017-02-15|1478.94
#2017-02-16|1488.65
#2017-02-17|1489.40
#2017-02-20|1496.90
#2017-02-21|1491.50
#2017-02-22|1484.73
#2017-02-23|1497.71
#2017-02-24|1497.49
#2017-02-27|1499.30
#2017-02-28|1507.81
#2017-03-01|1503.07
#2017-03-02|1501.52
#2017-03-03|1488.62
#2017-03-06|1486.79
#2017-03-07|1474.13
#2017-03-08|1480.02
#2017-03-09|1490.80
#2017-03-10|1496.61
#2017-03-13|1504.28
#2017-03-14|1495.11
#2017-03-15|1500.97
#2017-03-16|1517.53
#2017-03-17|1525.40
#2017-03-20|1525.87
#2017-03-21|1533.63
#2017-03-22|1511.08
#2017-03-23|1534.78
#2017-03-24|1534.38
#2017-03-27|1538.73
#2017-03-28|1536.26
#2017-03-29|1519.97
#2017-03-30|1533.51
#2017-03-31|1534.66
#2017-04-03|1525.47
#2017-04-04|1523.39
#2017-04-05|1532.48
#2017-04-06|1536.97
#2017-04-07|1532.94
#2017-04-10|1537.35
#2017-04-11|1553.51
#2017-04-12|1563.08
#2017-04-13|1574.65
#2017-04-14|1574.65
#2017-04-17|1584.21
#2017-04-18|1581.78
#2017-04-19|1589.25
#2017-04-20|1601.31
#2017-04-21|1593.79
#2017-04-24|1623.59
#2017-04-25|1620.13
#2017-04-26|1632.59
#2017-04-27|1641.20
#2017-04-28|1655.68
#2017-05-01|1654.53
#2017-05-02|1662.35
#2017-05-03|1654.73
#2017-05-04|1661.99
#2017-05-05|1672.77
#2017-05-08|1683.85
#2017-05-09|1695.46
#2017-05-10|1698.17
#2017-05-11|1677.83
#2017-05-12|1681.16
#2017-05-15|1680.09
#2017-05-16|1683.97
#2017-05-17|1687.95
#2017-05-18|1692.82
#2017-05-19|1701.89
#2017-05-22|1722.17
#2017-05-23|1710.45
#2017-05-24|1716.69
#2017-05-25|1727.75
#2017-05-26|1719.20
#2017-05-29|1726.12
#2017-05-30|1729.87
#2017-05-31|1741.84
#2017-06-01|1750.58
#2017-06-02|1755.80
#2017-06-05|1735.41
#2017-06-06|1721.14
#2017-06-07|1728.13
#2017-06-08|1721.61
#2017-06-09|1697.11
#2017-06-12|1674.82
#2017-06-13|1699.79
#2017-06-14|1717.51
#2017-06-15|1683.87
#2017-06-16|1709.71
#2017-06-19|1704.84
#2017-06-20|1686.23
#2017-06-21|1695.79
#2017-06-22|1687.26
#2017-06-23|1698.15
#2017-06-26|1707.34
#2017-06-27|1689.93
#2017-06-28|1708.99
#2017-06-29|1698.67
#2017-06-30|1699.22
#2017-07-03|1680.93
#2017-07-04|1680.01
#2017-07-05|1681.78
#2017-07-06|1673.62
#2017-07-07|1674.33
#2017-07-10|1670.81
#2017-07-11|1649.82
#2017-07-12|1669.10
#2017-07-13|1679.09
#2017-07-14|1691.93
#2017-07-17|1701.51
#2017-07-18|1694.81
#2017-07-19|1702.05
#2017-07-20|1694.53
#2017-07-21|1684.26
#2017-07-24|1673.91
#2017-07-25|1681.04
#2017-07-26|1693.36
#2017-07-27|1702.84
#2017-07-28|1695.98
#2017-07-31|1705.64
#2017-08-01|1723.93
#2017-08-02|1722.47
#2017-08-03|1720.25
#2017-08-04|1728.96
#2017-08-07|1724.05
#2017-08-08|1703.58
#2017-08-09|1697.92
#2017-08-10|1684.81
#2017-08-11|1677.62
#2017-08-14|1695.19
#2017-08-15|1694.35
#2017-08-16|1707.98
#2017-08-17|1697.31
#2017-08-18|1669.59
#2017-08-21|1678.17
#2017-08-22|1680.83
#2017-08-23|1662.19
#2017-08-24|1660.45
#2017-08-25|1663.25
#2017-08-28|1669.77
#2017-08-29|1659.04
#2017-08-30|1656.17
#2017-08-31|1678.96
#2017-09-01|1691.80
#2017-09-04|1680.88
#2017-09-05|1677.09
#2017-09-06|1670.77
#2017-09-07|1682.19
#2017-09-08|1678.40
#2017-09-11|1694.88
#2017-09-12|1695.97
#2017-09-13|1691.39
#2017-09-14|1690.01
#2017-09-15|1699.46
#2017-09-18|1704.23
#2017-09-19|1702.77
#2017-09-20|1713.29
#2017-09-21|1689.30
#2017-09-22|1700.45
#2017-09-25|1700.50
#2017-09-26|1690.69
#2017-09-27|1687.30
#2017-09-28|1696.07
#2017-09-29|1704.00
#2017-10-02|1702.58
#2017-10-03|1707.19
#2017-10-04|1716.29
#2017-10-05|1705.21
#2017-10-06|1702.01
#2017-10-09|1706.68
#2017-10-10|1725.48
#2017-10-11|1733.77
#2017-10-12|1743.38
#2017-10-13|1752.09
#2017-10-16|1740.72
#2017-10-17|1718.39
#2017-10-18|1731.27
#2017-10-19|1722.39
#2017-10-20|1715.75
#2017-10-23|1714.89
#2017-10-24|1693.01
#2017-10-25|1708.78
#2017-10-26|1717.18
#2017-10-27|1711.66
#2017-10-30|1728.10
#2017-10-31|1747.86
#2017-11-01|1745.35
#2017-11-02|1719.10
#2017-11-03|1727.87
#2017-11-06|1734.88
#2017-11-07|1723.81
#2017-11-08|1713.19
#2017-11-09|1714.92
#2017-11-10|1724.06
#2017-11-13|1706.00
#2017-11-14|1703.71
#2017-11-15|1693.33
#2017-11-16|1721.20
#2017-11-17|1710.08
#2017-11-20|1718.00
#2017-11-21|1708.19
#2017-11-22|1709.53
#2017-11-23|1708.32
#2017-11-24|1719.27
#2017-11-27|1722.56
#2017-11-28|1722.50
#2017-11-29|1731.86
#2017-11-30|1735.66
#2017-12-01|1733.32
#2017-12-04|1751.95
#2017-12-05|1748.74
#2017-12-06|1745.07
#2017-12-07|1751.10
#2017-12-08|1764.34
#2017-12-11|1765.03
#2017-12-12|1756.15
#2017-12-13|1769.49
#2017-12-14|1770.45
#2017-12-15|1763.86
#2017-12-18|1782.70
#2017-12-19|1794.84
#2017-12-20|1800.22
#2017-12-21|1801.18
#2017-12-22|1806.42
#2017-12-25|1806.42
#2017-12-26|1806.35
#2017-12-27|1815.63
#2017-12-28|1823.98
#2017-12-29|1849.66
#2018-01-01|1849.66
#2018-01-02|1858.09
#2018-01-03|1842.39
#2018-01-04|1848.29
#2018-01-05|1856.17
#2018-01-08|1845.56
#2018-01-09|1839.88
#2018-01-10|1830.73
#2018-01-11|1831.64
#2018-01-12|1860.07
#2018-01-15|1865.92
#2018-01-16|1866.86
#2018-01-17|1854.70
#2018-01-18|1865.29
#2018-01-19|1878.89
#2018-01-22|1872.98
#2018-01-23|1897.17
#2018-01-24|1903.41
#2018-01-25|1899.36
#2018-01-26|1896.63
#2018-01-29|1879.69
#2018-01-30|1873.70
#2018-01-31|1879.13
#2018-02-01|1882.67
#2018-02-02|1845.57
#2018-02-05|1807.44
#2018-02-06|1761.06
#2018-02-07|1783.66
#2018-02-08|1795.84
#2018-02-09|1763.99
#2018-02-12|1780.20
#2018-02-13|1790.07
#2018-02-14|1817.90
#2018-02-15|1839.39
#2018-02-16|1842.85
#2018-02-19|1837.85
#2018-02-20|1843.25
#2018-02-21|1848.04
#2018-02-22|1836.00
#2018-02-23|1823.50
#2018-02-26|1834.78
#2018-02-27|1833.07
#2018-02-28|1812.07
#2018-03-01|1792.86
#2018-03-02|1775.14
#2018-03-05|1790.70
#2018-03-06|1797.00
#2018-03-07|1799.11
#2018-03-08|1818.77
#2018-03-09|1825.63
#2018-03-12|1835.44
#2018-03-13|1834.24
#2018-03-14|1818.65
#2018-03-15|1815.64
#2018-03-16|1815.24
#2018-03-19|1828.02
#2018-03-20|1822.70
#2018-03-21|1804.86
#2018-03-22|1793.49
#2018-03-23|1779.53
#2018-03-26|1773.77
#2018-03-27|1785.55
#2018-03-28|1775.69
#2018-03-29|1769.53
#2018-03-30|1769.53
#2018-04-02|1772.68
#2018-04-03|1757.61
#2018-04-04|1758.47
#2018-04-05|1780.18
#2018-04-06|1792.38
#2018-04-09|1804.30
#2018-04-10|1818.40
#2018-04-11|1808.60
#2018-04-12|1821.60
#2018-04-13|1829.97
#2018-04-16|1849.99
#2018-04-17|1855.11
#2018-04-18|1857.44
#2018-04-19|1870.25
#2018-04-20|1849.34
#2018-04-23|1842.32
#2018-04-24|1826.85
#2018-04-25|1815.77
#2018-04-26|1833.98
#2018-04-27|1838.25
#2018-04-30|1842.49
#2018-05-01|1833.19
#2018-05-02|1829.39
#2018-05-03|1808.57
#2018-05-04|1819.60
#2018-05-07|1826.53
#2018-05-08|1840.15
#2018-05-09|1824.82
#2018-05-10|1818.25
#2018-05-11|1829.09
#2018-05-14|1862.86
#2018-05-15|1857.06
#2018-05-16|1861.22
#2018-05-17|1875.93
#2018-05-18|1875.92
#2018-05-21|1884.22
#2018-05-22|1893.68
#2018-05-23|1867.45
#2018-05-24|1875.21
#2018-05-25|1892.72
#2018-05-28|1890.73
#2018-05-29|1854.80
#2018-05-30|1857.81
#2018-05-31|1854.86
#2018-06-01|1857.12
#2018-06-04|1875.90
#2018-06-05|1850.21
#2018-06-06|1867.06
#2018-06-07|1844.52
#2018-06-08|1841.58
#2018-06-11|1855.15
#2018-06-12|1847.51
#2018-06-13|1860.06
#2018-06-14|1869.47
#2018-06-15|1843.54
#2018-06-18|1840.36
#2018-06-19|1823.60
#2018-06-20|1835.91
#2018-06-21|1832.93
#2018-06-22|1855.85
#2018-06-25|1805.36
#2018-06-26|1781.66
#2018-06-27|1794.85
#2018-06-28|1777.48
#2018-06-29|1790.84
#2018-07-02|1752.42
#2018-07-03|1771.44
#2018-07-04|1766.00
#2018-07-05|1767.22
#2018-07-06|1779.13
#2018-07-09|1787.10
#2018-07-10|1791.81
#2018-07-11|1776.91
#2018-07-12|1800.65
#2018-07-13|1801.66
#2018-07-16|1802.99
#2018-07-17|1800.54
#2018-07-18|1795.11
#2018-07-19|1780.95
#2018-07-20|1793.69
#2018-07-23|1781.63
#2018-07-24|1784.40
#2018-07-25|1758.19
#2018-07-26|1758.34
#2018-07-27|1765.44
#2018-07-30|1772.80
#2018-07-31|1777.78
#2018-08-01|1765.34
#2018-08-02|1737.68
#2018-08-03|1740.43
#2018-08-06|1731.04
#2018-08-07|1732.95
#2018-08-08|1735.57
#2018-08-09|1747.39
#2018-08-10|1726.79
#2018-08-13|1713.16
#2018-08-14|1706.01
#2018-08-15|1679.97
#2018-08-16|1708.69
#2018-08-17|1717.04
#2018-08-20|1736.01
#2018-08-21|1741.28
#2018-08-22|1744.76
#2018-08-23|1730.71
#2018-08-24|1740.50
#2018-08-27|1744.77
#2018-08-28|1749.03
#2018-08-29|1756.63
#2018-08-30|1754.60
#2018-08-31|1770.12
#2018-09-03|1763.14
#2018-09-04|1749.27
#2018-09-05|1755.26
#2018-09-06|1745.36
#2018-09-07|1741.73
#2018-09-10|1754.34
#2018-09-11|1746.79
#2018-09-12|1762.34
#2018-09-13|1765.03
#2018-09-14|1774.58
#2018-09-17|1794.15
#2018-09-18|1792.53
#2018-09-19|1785.61
#2018-09-20|1798.47
#2018-09-21|1793.29
#2018-09-24|1784.63
#2018-09-25|1784.32
#2018-09-26|1795.80
#2018-09-27|1774.32
#2018-09-28|1769.50
#2018-10-01|1766.11
#2018-10-02|1744.26
#2018-10-03|1740.40
#2018-10-04|1710.72
#2018-10-05|1695.90
#2018-10-08|1689.91
#2018-10-09|1682.41
#2018-10-10|1660.99
#2018-10-11|1647.10
#2018-10-12|1643.30
#2018-10-15|1646.40
#2018-10-16|1712.36
#2018-10-17|1677.16
#2018-10-18|1669.63
#2018-10-19|1639.93
#2018-10-22|1615.44
#2018-10-23|1589.76
#2018-10-24|1590.58
#2018-10-25|1606.15
#2018-10-26|1599.58
#2018-10-29|1616.46
#2018-10-30|1604.92
#2018-10-31|1627.16
#2018-11-01|1686.15
#2018-11-02|1690.79
#2018-11-05|1674.47
#2018-11-06|1670.59
#2018-11-07|1685.23
#2018-11-08|1685.93
#2018-11-09|1679.17
#2018-11-12|1644.19
#2018-11-13|1686.37
#2018-11-14|1699.26
#2018-11-15|1652.35
#2018-11-16|1659.32
#2018-11-19|1659.77
#2018-11-20|1658.47
#2018-11-21|1680.48
#2018-11-22|1689.50
#2018-11-23|1698.18
#2018-11-26|1710.58
#2018-11-27|1687.29
#2018-11-28|1669.01
#2018-11-29|1672.65
#2018-11-30|1660.84
#2018-12-03|1672.14
#2018-12-04|1644.68
#2018-12-05|1646.83
#2018-12-06|1613.04
#2018-12-07|1621.90
#2018-12-10|1558.20
#2018-12-11|1574.79
#2018-12-12|1605.68
#2018-12-13|1604.77
#2018-12-14|1604.39
#2018-12-17|1585.76
#2018-12-18|1590.00
#2018-12-19|1593.53
#2018-12-20|1558.84
#2018-12-21|1558.36
#2018-12-24|1551.64
#2018-12-25|1551.64
#2018-12-26|1546.15
#2018-12-27|1532.76
#2018-12-28|1569.04
#2018-12-31|1585.40
#2019-01-01|1585.40
#2019-01-02|1568.08
#2019-01-03|1552.84
#2019-01-04|1593.71
#2019-01-07|1619.59
#2019-01-08|1637.58
#2019-01-09|1650.54
#2019-01-10|1656.01
#2019-01-11|1667.83
#2019-01-14|1664.10
#2019-01-15|1646.25
#2019-01-16|1646.25
#2019-01-17|1655.73
#2019-01-18|1672.24
#2019-01-21|1674.22
#2019-01-22|1685.48
#2019-01-23|1695.83
#2019-01-24|1691.52
#2019-01-25|1691.11
#2019-01-28|1689.15
#2019-01-29|1700.52
#2019-01-30|1718.02
#2019-01-31|1718.11
#2019-02-01|1718.25
#2019-02-04|1729.38
#2019-02-05|1734.07
#2019-02-06|1740.38
#2019-02-07|1739.07
#2019-02-08|1719.50
#2019-02-11|1719.53
#2019-02-12|1711.19
#2019-02-13|1733.48
#2019-02-14|1712.73
#2019-02-15|1723.61
#2019-02-18|1726.30
#2019-02-19|1735.48
#2019-02-20|1755.42
#2019-02-21|1756.69
#2019-02-22|1753.44
#2019-02-25|1754.97
#2019-02-26|1768.83
#2019-02-27|1755.95
#2019-02-28|1747.06
#2019-03-01|1760.97
#2019-03-04|1736.51
#2019-03-05|1742.44
#2019-03-06|1745.42
#2019-03-07|1712.11
#2019-03-08|1678.40
#2019-03-11|1694.10
#2019-03-12|1691.78
#2019-03-13|1714.66
#2019-03-14|1733.41
#2019-03-15|1757.96
#2019-03-18|1751.31
#2019-03-19|1762.56
#2019-03-20|1735.96
#2019-03-21|1725.74
#2019-03-22|1718.19
#2019-03-25|1710.02
#2019-03-26|1699.41
#2019-03-27|1701.93
#2019-03-28|1693.04
#2019-03-29|1705.33
#2019-04-01|1709.55
#2019-04-02|1712.75
#2019-04-03|1748.54
#2019-04-04|1731.67
#2019-04-05|1727.05
#2019-04-08|1721.06
#2019-04-09|1709.95
#2019-04-10|1715.75
#2019-04-11|1733.86
#2019-04-12|1745.45
#2019-04-15|1743.86
#2019-04-16|1742.28
#2019-04-17|1744.79
#2019-04-18|1741.68
#2019-04-19|1741.68
#2019-04-22|1737.39
#2019-04-23|1731.47
#2019-04-24|1737.53
#2019-04-25|1733.67
#2019-04-26|1749.99
#2019-04-29|1743.33
#2019-04-30|1737.59
#2019-05-01|1756.19
#2019-05-02|1731.68
#2019-05-03|1737.08
#2019-05-06|1733.51
#2019-05-07|1709.36
#2019-05-08|1693.58
#2019-05-09|1676.97
#2019-05-10|1683.40
#2019-05-13|1671.54
#2019-05-14|1676.25
#2019-05-15|1684.44
#2019-05-16|1677.41
#2019-05-17|1680.05
#2019-05-20|1663.40
#2019-05-21|1669.53
#2019-05-22|1647.26
#2019-05-23|1648.72
#2019-05-24|1652.45
#2019-05-27|1650.82
#2019-05-28|1654.18
#2019-05-29|1622.49
#2019-05-30|1637.63
#2019-05-31|1632.02
#2019-06-03|1630.41
#2019-06-04|1641.95
#2019-06-05|1660.50
#2019-06-06|1672.24
#2019-06-07|1696.17
#2019-06-10|1698.19
#2019-06-11|1697.46
#2019-06-12|1694.54
#2019-06-13|1692.81
#2019-06-14|1691.59
#2019-06-17|1677.43
#2019-06-18|1675.70
#2019-06-19|1680.13
#2019-06-20|1668.18
#2019-06-21|1656.72
#2019-06-24|1666.03
#2019-06-25|1655.26
#2019-06-26|1657.30
#2019-06-27|1667.63
#2019-06-28|1698.63
#2019-07-01|1704.83
#2019-07-02|1702.55
#2019-07-03|1730.26
#2019-07-04|1734.71
#2019-07-05|1716.98
#2019-07-08|1712.21
#2019-07-09|1701.92
#2019-07-10|1703.28
#2019-07-11|1708.93
#2019-07-12|1718.26
#2019-07-15|1726.86
#2019-07-16|1729.57
#2019-07-17|1721.71
#2019-07-18|1731.22
#2019-07-19|1742.87
#2019-07-22|1731.07
#2019-07-23|1727.26
#2019-07-24|1730.79
#2019-07-25|1741.20
#2019-07-26|1734.61
#2019-07-29|1730.49
#2019-07-30|1705.95
#2019-07-31|1713.78
#2019-08-01|1704.40
#2019-08-02|1674.55
#2019-08-05|1643.72
#2019-08-06|1637.04
#2019-08-07|1660.71
#2019-08-08|1673.69
#2019-08-09|1661.75
#2019-08-12|1658.51
#2019-08-13|1647.58
#2019-08-14|1615.11
#2019-08-15|1608.98
#2019-08-16|1629.55
#2019-08-19|1666.50
#2019-08-20|1664.19
#2019-08-21|1679.47
#2019-08-22|1689.42
#2019-08-23|1691.01
#2019-08-26|1683.85
#2019-08-27|1700.86
#2019-08-28|1689.91
#2019-08-29|1696.23
#2019-08-30|1695.34
#2019-09-02|1697.82
#2019-09-03|1699.21
#2019-09-04|1722.17
#2019-09-05|1731.26
#2019-09-06|1735.71
#2019-09-09|1720.36
#2019-09-10|1723.02
#2019-09-11|1752.26
#2019-09-12|1739.65
#2019-09-13|1759.82
#2019-09-16|1735.96
#2019-09-17|1754.24
#2019-09-18|1760.50
#2019-09-19|1776.54
#2019-09-20|1780.13
#2019-09-23|1771.10
#2019-09-24|1789.66
#2019-09-25|1763.28
#2019-09-26|1754.65
#2019-09-27|1775.15
#2019-09-30|1766.41
#2019-10-01|1744.26
#2019-10-02|1724.04
#2019-10-03|1719.34
#2019-10-04|1728.70
#2019-10-07|1737.55
#2019-10-08|1695.72
#2019-10-09|1699.90
#2019-10-10|1710.62
#2019-10-11|1800.74
#2019-10-14|1775.87
#2019-10-15|1808.00
#2019-10-16|1807.84
#2019-10-17|1816.39
#2019-10-18|1812.15
#2019-10-21|1838.22
#2019-10-22|1819.19
#2019-10-23|1823.75
#2019-10-24|1825.59
#2019-10-25|1831.65
#2019-10-28|1843.05
#2019-10-29|1855.93
#2019-10-30|1847.40
#2019-10-31|1870.36
#2019-11-01|1880.66
#2019-11-04|1856.52
#2019-11-05|1851.97
#2019-11-06|1859.17
#2019-11-07|1862.28
#2019-11-08|1847.25
#2019-11-11|1859.81
#2019-11-12|1867.41
#2019-11-13|1867.41
#2019-11-14|1854.01
#2019-11-15|1875.40
#2019-11-18|1886.23
#2019-11-19|1895.87
#2019-11-20|1876.63
#2019-11-21|1877.84
#2019-11-22|1887.43
#2019-11-25|1925.52
#2019-11-26|1882.11
#2019-11-27|1882.77
#2019-11-28|1887.83
#2019-11-29|1886.01
#2019-12-02|1873.53
#2019-12-03|1842.53
#2019-12-04|1870.69
#2019-12-05|1871.97
#2019-12-06|1890.11
#2019-12-09|1882.82
#2019-12-10|1871.76
#2019-12-11|1876.86
#2019-12-12|1878.78
#2019-12-13|1979.48
#2019-12-16|2013.44
#2019-12-17|1969.52
#2019-12-18|1963.08
#2019-12-19|1958.00
#2019-12-20|1976.53
#2019-12-23|1968.21
#2019-12-24|1988.10
#2019-12-25|1988.10
#2019-12-26|1993.70
#2019-12-27|2003.40
#2019-12-30|2001.45
#2019-12-31|2014.95
#2020-01-01|2014.95
#2020-01-02|2028.86
#2020-01-03|1990.10
#2020-01-06|1971.05
#2020-01-07|1971.35
#2020-01-08|1976.93
#2020-01-09|1979.87
#2020-01-10|1996.07
#2020-01-13|1987.42
#2020-01-14|2000.46
#2020-01-15|2010.43
#2020-01-16|2001.13
#2020-01-17|2006.37
#2020-01-20|1987.27
#2020-01-21|1985.66
#2020-01-22|1987.94
#2020-01-23|1945.98
#2020-01-24|1952.06
#2020-01-27|1899.80
#2020-01-28|1915.97
#2020-01-29|1925.76
#2020-01-30|1909.01
#2020-01-31|1904.05
#2020-02-03|1888.90
#2020-02-04|1912.91
#2020-02-05|1930.16
#2020-02-06|1939.10
#2020-02-07|1925.10
#2020-02-10|1929.42
#2020-02-11|1956.58
#2020-02-12|1980.69
#2020-02-13|1961.29
#2020-02-14|1949.64
#2020-02-17|1952.31
#2020-02-18|1956.55
#2020-02-19|1965.53
#2020-02-20|1954.13
#2020-02-21|1958.95
#2020-02-24|1846.65
#2020-02-25|1816.20
#2020-02-26|1774.04
#2020-02-27|1685.41
#2020-02-28|1622.38
#2020-03-02|1583.70
#2020-03-03|1612.01
#2020-03-04|1578.37
#2020-03-05|1541.67
#2020-03-06|1522.91
#2020-03-09|1439.89
#2020-03-10|1406.15
#2020-03-11|1343.75
#2020-03-12|1133.05
#2020-03-13|1080.90
#2020-03-16| 927.46
#2020-03-17| 844.72
#2020-03-18| 759.58
#2020-03-19| 769.75
#2020-03-20| 850.42
#2020-03-23| 777.73
#2020-03-24| 889.49
#2020-03-25| 959.44
#2020-03-26|1056.99
#2020-03-27|1007.10
#2020-03-30| 993.87
#2020-03-31|1053.64
#2020-04-01| 977.55
#2020-04-02| 924.96
#2020-04-03| 910.55
#2020-04-06| 981.32
#2020-04-07|1059.33
#2020-04-08|1103.05
#2020-04-09|1169.65
#2020-04-10|1169.65
#2020-04-13|1172.93
#2020-04-14|1117.70
#2020-04-15|1064.78
#2020-04-16|1074.71
#2020-04-17|1147.61
#2020-04-20|1136.52
#2020-04-21|1088.08
#2020-04-22|1107.70
#2020-04-23|1125.21
#2020-04-24|1082.95
#2020-04-27|1137.25
#2020-04-28|1157.42
#2020-04-29|1228.78
#2020-04-30|1196.35
#2020-05-01|1154.68
#2020-05-04|1107.92
#2020-05-05|1128.71
#2020-05-06|1104.08
#2020-05-07|1113.86
#2020-05-08|1129.04
#2020-05-11|1106.57
#2020-05-12|1089.04
#2020-05-13|1024.95
#2020-05-14|1010.25
#2020-05-15|1015.95
#2020-05-18|1086.20
#2020-05-19|1092.27
#2020-05-20|1102.68
#2020-05-21|1096.40
#2020-05-22|1097.49
#2020-05-25|1098.07
#2020-05-26|1179.60
#2020-05-27|1189.56
#2020-05-28|1222.38
#2020-05-29|1164.29
#2020-06-01|1207.79
#2020-06-02|1237.85
#2020-06-03|1295.84
#2020-06-04|1291.74
#2020-06-05|1365.52
#2020-06-08|1352.95
#2020-06-09|1309.85
#2020-06-10|1278.05
#2020-06-11|1196.78
#2020-06-12|1197.54
#2020-06-15|1185.32
#2020-06-16|1204.12
#2020-06-17|1192.68
#2020-06-18|1203.76
#2020-06-19|1208.76
#2020-06-22|1207.57
#2020-06-23|1212.50
#2020-06-24|1149.43
#2020-06-25|1114.77
#2020-06-26|1110.19
#2020-06-29|1109.34
#2020-06-30|1104.99
#2020-07-01|1122.24
#2020-07-02|1146.18
#2020-07-03|1147.62
#2020-07-06|1164.13
#2020-07-07|1149.48
#2020-07-08|1128.63
#2020-07-09|1111.24
#2020-07-10|1130.06
#2020-07-13|1150.99
#2020-07-14|1117.83
#2020-07-15|1192.35
#2020-07-16|1170.69
#2020-07-17|1158.30
#2020-07-20|1146.26
#2020-07-21|1174.04
#2020-07-22|1162.00
#2020-07-23|1146.88
#2020-07-24|1138.64
#2020-07-27|1113.91
#2020-07-28|1125.00
#2020-07-29|1124.51
#2020-07-30|1124.32
#2020-07-31|1101.51
#2020-08-03|1110.91
#2020-08-04|1135.65
#2020-08-05|1193.18
#2020-08-06|1195.95
#2020-08-07|1198.57
#2020-08-10|1212.06
#2020-08-11|1271.22
#2020-08-12|1260.22
#2020-08-13|1260.20
#2020-08-14|1232.84
#2020-08-17|1218.73
#2020-08-18|1220.85
#2020-08-19|1222.70
#2020-08-20|1201.03
#2020-08-21|1231.35
#2020-08-24|1230.65
#2020-08-25|1243.49
#2020-08-26|1265.83
#2020-08-27|1292.20
#2020-08-28|1310.38
#2020-08-31|1316.13
#2020-09-01|1281.56
#2020-09-02|1281.50
#2020-09-03|1299.85
#2020-09-04|1285.31
#2020-09-07|1297.85
#2020-09-08|1272.48
#2020-09-09|1250.15
#2020-09-10|1257.70
#2020-09-11|1241.88
#2020-09-14|1250.42
#2020-09-15|1261.25
#2020-09-16|1271.22
#2020-09-17|1266.45
#2020-09-18|1224.04
#2020-09-21|1141.59
#2020-09-22|1127.03
#2020-09-23|1165.06
#2020-09-24|1141.01
#2020-09-25|1205.05
#2020-09-28|1229.25
#2020-09-29|1215.59
#2020-09-30|1225.58
#2020-10-01|1224.21
#2020-10-02|1227.20
#2020-10-05|1245.88
#2020-10-06|1286.69
#2020-10-07|1283.88
#2020-10-08|1296.54
#2020-10-09|1319.51
#2020-10-12|1304.54
#2020-10-13|1281.83
#2020-10-14|1282.66
#2020-10-15|1249.17
#2020-10-16|1253.79
#2020-10-19|1263.05
#2020-10-20|1280.61
#2020-10-21|1266.96
#2020-10-22|1286.12
#2020-10-23|1298.57
#2020-10-26|1255.67
#2020-10-27|1237.81
#2020-10-28|1203.23
#2020-10-29|1214.64
#2020-10-30|1233.83
#2020-11-02|1222.22
#2020-11-03|1258.00
#2020-11-04|1285.65
#2020-11-05|1317.45
#2020-11-06|1316.35
#2020-11-09|1461.91
#2020-11-10|1488.50
#2020-11-11|1512.28
#2020-11-12|1490.09
#2020-11-13|1500.70
#2020-11-16|1562.26
#2020-11-17|1556.10
#2020-11-18|1593.84
#2020-11-19|1551.73
#2020-11-20|1564.19
#2020-11-23|1592.28
#2020-11-24|1652.23
#2020-11-25|1653.06
#2020-11-26|1651.17
#2020-11-27|1650.27
#2020-11-30|1613.07
#2020-12-01|1653.86
#2020-12-02|1656.74
#2020-12-03|1745.25
#2020-12-04|1754.47
#2020-12-07|1722.16
#2020-12-08|1692.95
#2020-12-09|1705.23
#2020-12-10|1668.76
#2020-12-11|1646.88
#2020-12-14|1666.16
#2020-12-15|1685.82
#2020-12-16|1716.83
#2020-12-17|1736.35
#2020-12-18|1687.21
#2020-12-21|1614.02
#2020-12-22|1633.11
#2020-12-23|1718.90
#2020-12-24|1727.69
#2020-12-25|1727.69
#2020-12-28|1716.01
#2020-12-29|1741.83
#2020-12-30|1757.58
#2020-12-31|1731.16
#2021-01-01|1731.16
#2021-01-04|1724.91
#2021-01-05|1737.79
#2021-01-06|1783.62
#2021-01-07|1776.27
#2021-01-08|1784.40
#2021-01-11|1733.83
#2021-01-12|1771.13
#2021-01-13|1745.96
#2021-01-14|1781.07
#2021-01-15|1767.65
#2021-01-18|1758.77
#2021-01-19|1742.31
#2021-01-20|1762.79
#2021-01-21|1765.12
#2021-01-22|1726.81
#2021-01-25|1668.85
#2021-01-26|1677.24
#2021-01-27|1650.64
#2021-01-28|1675.58
#2021-01-29|1652.42
#2021-02-01|1670.54
#2021-02-02|1717.67
#2021-02-03|1729.54
#2021-02-04|1754.02
#2021-02-05|1808.90
#2021-02-08|1807.20
#2021-02-09|1794.53
#2021-02-10|1777.90
#2021-02-11|1768.06
#2021-02-12|1770.50
#2021-02-15|1845.96
#2021-02-16|1843.19
#2021-02-17|1813.70
#2021-02-18|1807.09
#2021-02-19|1846.66
#2021-02-22|1929.83
#2021-02-23|1939.74
#2021-02-24|1978.21
#2021-02-25|1961.12
#2021-02-26|1932.27
#2021-03-01|1983.15
#2021-03-02|1962.32
#2021-03-03|2039.74
#2021-03-04|2036.10
#2021-03-05|1933.96
#2021-03-08|1976.56
#2021-03-09|2013.28
#2021-03-10|2002.39
#2021-03-11|2059.43
#2021-03-12|2046.19
#2021-03-15|2093.44
#2021-03-16|2095.68
#2021-03-17|2075.42
#2021-03-18|2087.16
#2021-03-19|2048.55
#2021-03-22|2021.17
#2021-03-23|1966.89
#2021-03-24|1991.47
#2021-03-25|1978.40
#2021-03-26|2018.63
#2021-03-29|1980.62
#2021-03-30|2001.54
#2021-03-31|1990.41
#2021-04-01|2026.13
#2021-04-02|2026.13
#2021-04-05|2036.76
#2021-04-06|2074.02
#2021-04-07|2067.39
#2021-04-08|2043.31
#2021-04-09|2016.95
#2021-04-12|1991.56
#2021-04-13|1997.93
#2021-04-14|2037.18
#2021-04-15|2033.59
#2021-04-16|2051.51
#2021-04-19|2055.55
#2021-04-20|1968.47
#2021-04-21|1987.09
#2021-04-22|2014.68
#2021-04-23|2030.00
#2021-04-26|2069.30
#2021-04-27|2068.69
#2021-04-28|2067.13
#2021-04-29|2042.59
#2021-04-30|2016.27
#2021-05-03|2028.22
#2021-05-04|1987.38
#2021-05-05|2009.77
#2021-05-06|2001.79
#2021-05-07|2049.11
#2021-05-10|2027.28
#2021-05-11|1946.65
#2021-05-12|1911.24
#2021-05-13|1889.28
#2021-05-14|1932.60
#2021-05-17|1893.41
#2021-05-18|1923.00
#2021-05-19|1884.62
#2021-05-20|1896.74
#2021-05-21|1914.71
#2021-05-24|1948.12
#2021-05-25|1956.82
#2021-05-26|1975.57
#2021-05-27|1979.31
#2021-05-28|1966.10
#2021-05-31|1971.16
#2021-06-01|1989.53
#2021-06-02|1991.50
#2021-06-03|1950.43
#2021-06-04|1969.09
#2021-06-07|1974.97
#2021-06-08|2007.11
#2021-06-09|2016.73
#2021-06-10|1988.80
#2021-06-11|2004.28
#2021-06-14|1971.09
#2021-06-15|1952.92
#2021-06-16|1980.48
#2021-06-17|1972.60
#2021-06-18|1925.64
#2021-06-21|1946.95
#2021-06-22|1963.18
#2021-06-23|1967.33
#2021-06-24|1972.87
#2021-06-25|1933.05
#2021-06-28|1865.40
#2021-06-29|1853.63
#2021-06-30|1841.35
#2021-07-01|1884.06
#2021-07-02|1890.78
#2021-07-05|1938.42
#2021-07-06|1922.17
#2021-07-07|1873.19
#2021-07-08|1832.91
#2021-07-09|1864.69
#2021-07-12|1826.57
#2021-07-13|1799.37
#2021-07-14|1778.59
#2021-07-15|1741.92
#2021-07-16|1744.33
#2021-07-19|1663.90
#2021-07-20|1665.38
#2021-07-21|1751.66
#2021-07-22|1788.85
#2021-07-23|1786.00
#2021-07-26|1815.16
#2021-07-27|1815.85
#2021-07-28|1840.86
#2021-07-29|1854.48
#2021-07-30|1806.26
#2021-08-02|1822.87
#2021-08-03|1794.31
#2021-08-04|1820.95
#2021-08-05|1866.61
#2021-08-06|1855.66
#2021-08-09|1853.09
#2021-08-10|1888.66
#2021-08-11|1900.01
#2021-08-12|1876.73
#2021-08-13|1888.26
#2021-08-16|1862.63
#2021-08-17|1822.09
#2021-08-18|1834.62
#2021-08-19|1795.59
#2021-08-20|1788.77
#2021-08-23|1809.24
#2021-08-24|1853.93
#2021-08-25|1881.35
#2021-08-26|1860.94
#2021-08-27|1867.21
#2021-08-30|1869.11
#2021-08-31|1859.37
#2021-09-01|1882.28
#2021-09-02|1887.01
#2021-09-03|1879.85
#2021-09-06|1876.38
#2021-09-07|1872.21
#2021-09-08|1845.54
#2021-09-09|1851.76
#2021-09-10|1834.79
#2021-09-13|1837.99
#2021-09-14|1834.22
#2021-09-15|1792.88
#2021-09-16|1834.77
#2021-09-17|1869.13
#2021-09-20|1856.22
#2021-09-21|1935.28
#2021-09-22|1981.71
#2021-09-23|1969.10
#2021-09-24|1963.74
#2021-09-27|2002.42
#2021-09-28|1936.98
#2021-09-29|1931.01
#2021-09-30|1890.72
#2021-10-01|1944.91
#2021-10-04|1914.96
#2021-10-05|1921.10
#2021-10-06|1856.59
#2021-10-07|1872.22
#2021-10-08|1879.60
#2021-10-11|1872.21
#2021-10-12|1840.99
#2021-10-13|1846.45
#2021-10-14|1867.24
#2021-10-15|1915.02
#2021-10-18|1896.11
#2021-10-19|1898.66
#2021-10-20|1868.82
#2021-10-21|1863.43
#2021-10-22|1846.73
#2021-10-25|1842.52
#2021-10-26|1874.13
#2021-10-27|1863.35
#2021-10-28|1876.56
#2021-10-29|1855.62
#2021-11-01|1875.95
#2021-11-02|1818.99
#2021-11-03|1825.97
#2021-11-04|1808.64
#2021-11-05|1856.26
#2021-11-08|1840.49
#2021-11-09|1820.43
#2021-11-10|1799.82
#2021-11-11|1770.42
#2021-11-12|1747.62
#2021-11-15|1740.03
#2021-11-16|1722.57
#2021-11-17|1702.82
#2021-11-18|1694.65
#2021-11-19|1663.69
#2021-11-22|1649.26
#2021-11-23|1637.02
#2021-11-24|1618.05
#2021-11-25|1639.13
#2021-11-26|1505.15
#2021-11-29|1512.33
#2021-11-30|1468.65
#2021-12-01|1524.89
#2021-12-02|1505.13
#2021-12-03|1486.67
#2021-12-06|1559.07
#2021-12-07|1576.13
#2021-12-08|1584.17
#2021-12-09|1552.12
#2021-12-10|1534.10
#2021-12-13|1479.81
#2021-12-14|1491.90
#2021-12-15|1456.09
#2021-12-16|1485.20
#2021-12-17|1515.67
#2021-12-20|1500.20
#2021-12-21|1550.27
#2021-12-22|1587.20
#2021-12-23|1617.60
#2021-12-24|1626.00
#2021-12-27|1626.79
#2021-12-28|1627.64
#2021-12-29|1620.33
#2021-12-30|1643.72
#2021-12-31|1649.82
#2022-01-03|1638.00
#2022-01-04|1708.36
#2022-01-05|1722.02
#2022-01-06|1693.07
#2022-01-07|1696.10
#2022-01-10|1695.12
#2022-01-11|1714.89
#2022-01-12|1721.06
#2022-01-13|1739.50
#2022-01-14|1716.75
#2022-01-17|1720.76
#2022-01-18|1691.56
#2022-01-19|1697.26
#2022-01-20|1725.36
#2022-01-21|1655.10
#2022-01-24|1567.95
#2022-01-25|1579.33
#2022-01-26|1621.57
#2022-01-27|1606.39
#2022-01-28|1595.37
#2022-01-31|1617.48
#2022-02-01|1662.73
#2022-02-02|1652.97
#2022-02-03|1633.53
#2022-02-04|1609.52
#2022-02-07|1645.98
#2022-02-08|1676.34
#2022-02-09|1724.41
#2022-02-10|1758.10
#2022-02-11|1755.91
#2022-02-14|1703.45
#2022-02-15|1729.74
#2022-02-16|1736.48
#2022-02-17|1710.60
#2022-02-18|1662.72
#2022-02-21|1636.88
#2022-02-22|1652.33
#2022-02-23|1626.98
#2022-02-24|1529.12
#2022-02-25|1607.76
#2022-02-28|1611.53
#2022-03-01|1477.87
#2022-03-02|1485.05
#2022-03-03|1414.39
#2022-03-04|1322.08
#2022-03-07|1275.81
#2022-03-08|1273.88
#2022-03-09|1392.68
#2022-03-10|1361.30
#2022-03-11|1397.50
#2022-03-14|1390.19
#2022-03-15|1408.38
#2022-03-16|1465.23
#2022-03-17|1479.03
#2022-03-18|1501.67
#2022-03-21|1470.58
#2022-03-22|1486.01
#2022-03-23|1449.90
#2022-03-24|1435.16
#2022-03-25|1441.08
#2022-03-28|1438.34
#2022-03-29|1503.67
#2022-03-30|1472.85
#2022-03-31|1467.61
#2022-04-01|1457.22
#2022-04-04|1478.25
#2022-04-05|1476.99
#2022-04-06|1426.17
#2022-04-07|1407.59
#2022-04-08|1403.55
#2022-04-11|1421.59
#2022-04-12|1412.97
#2022-04-13|1421.87
#2022-04-14|1462.89
#2022-04-15|1462.89
#2022-04-18|1459.86
#2022-04-19|1444.18
#2022-04-20|1454.78
#2022-04-21|1466.66
#2022-04-22|1407.19
#2022-04-25|1375.20
#2022-04-26|1350.96
#2022-04-27|1329.36
#2022-04-28|1345.82
#2022-04-29|1361.98
#2022-05-02|1358.23
#2022-05-03|1363.35
#2022-05-04|1352.76
#2022-05-05|1307.22
#2022-05-06|1279.86
#2022-05-09|1212.30
#2022-05-10|1210.57
#2022-05-11|1251.35
#2022-05-12|1225.44
#2022-05-13|1263.20
#2022-05-16|1259.72
#2022-05-17|1290.86
#2022-05-18|1276.54
#2022-05-19|1268.55
#2022-05-20|1295.59
#2022-05-23|1322.05
#2022-05-24|1278.53
#2022-05-25|1299.67
#2022-05-26|1342.06
#2022-05-27|1363.48
#2022-05-30|1386.21
#2022-05-31|1363.55
#2022-06-01|1321.80
#2022-06-02|1326.83
#2022-06-03|1324.50
#2022-06-06|1327.98
#2022-06-07|1324.35
#2022-06-08|1314.62
#2022-06-09|1298.16
#2022-06-10|1230.87
#2022-06-13|1148.96
#2022-06-14|1133.98
#2022-06-15|1174.27
#2022-06-16|1140.02
#2022-06-17|1144.02
#2022-06-20|1183.70
#2022-06-21|1172.99
#2022-06-22|1165.70
#2022-06-23|1142.40
#2022-06-24|1176.19
#2022-06-27|1184.19
#2022-06-28|1173.60
#2022-06-29|1128.96
#2022-06-30|1102.16
#2022-07-01|1100.52
#2022-07-04|1095.87
#2022-07-05|1047.51
#2022-07-06|1069.54
#2022-07-07|1072.94
#2022-07-08|1083.32
#2022-07-11|1044.20
#2022-07-12|1058.10
#2022-07-13|1048.31
#2022-07-14|1029.76
#2022-07-15|1059.33
#2022-07-18|1095.33
#2022-07-19|1106.13
#2022-07-20|1116.51
#2022-07-21|1100.22
#2022-07-22|1122.32
#2022-07-25|1106.67
#2022-07-26|1092.80
#2022-07-27|1125.41
#2022-07-28|1133.47
#2022-07-29|1146.27
#2022-08-01|1159.94
#2022-08-02|1142.64
#2022-08-03|1155.33
#2022-08-04|1179.43
#2022-08-05|1167.46
#2022-08-08|1191.61
#2022-08-09|1160.81
#2022-08-10|1215.12
#2022-08-11|1217.34
#2022-08-12|1256.26
#2022-08-15|1261.78
#2022-08-16|1262.74
#2022-08-17|1233.05
#2022-08-18|1234.22
#2022-08-19|1184.91
#2022-08-22|1155.47
#2022-08-23|1164.08
#2022-08-24|1165.27
#2022-08-25|1162.99
#2022-08-26|1129.77
#2022-08-29|1120.28
#2022-08-30|1113.51
#2022-08-31|1121.41
#2022-09-01|1069.28
#2022-09-02|1101.69
#2022-09-05|1076.81
#2022-09-06|1087.95
#2022-09-07|1090.70
#2022-09-08|1090.72
#2022-09-09|1117.86
#2022-09-12|1162.31
#2022-09-13|1123.86
#2022-09-14|1112.77
#2022-09-15|1118.88
#2022-09-16|1093.14
#2022-09-19|1090.65
#2022-09-20|1091.21
#2022-09-21|1062.86
#2022-09-22|1020.85
#2022-09-23| 965.93
#2022-09-26| 968.18
#2022-09-27| 966.26
#2022-09-28| 966.20
#2022-09-29| 953.96
#2022-09-30| 960.94
#2022-10-03| 961.00
#2022-10-04|1033.28
#2022-10-05|1001.45
#2022-10-06|1004.03
#2022-10-07| 990.02
#2022-10-10| 974.22
#2022-10-11| 967.80
#2022-10-12| 956.20
#2022-10-13|1001.55
#2022-10-14|1017.99
#2022-10-17|1064.74
#2022-10-18|1066.14
#2022-10-19|1042.24
#2022-10-20|1057.06
#2022-10-21|1027.44
#2022-10-24|1050.18
#2022-10-25|1095.27
#2022-10-26|1125.63
#2022-10-27|1134.17
#2022-10-28|1113.81
#2022-10-31|1128.38
#2022-11-01|1137.76
#2022-11-02|1134.72
#2022-11-03|1093.55
#2022-11-04|1121.88
#2022-11-07|1153.49
#2022-11-08|1175.77
#2022-11-09|1136.48
#2022-11-10|1199.04
#2022-11-11|1223.03
#2022-11-14|1216.31
#2022-11-15|1228.76
#2022-11-16|1191.57
#2022-11-17|1176.12
#2022-11-18|1207.67
#2022-11-21|1184.52
#2022-11-22|1202.28
#2022-11-23|1240.99
#2022-11-24|1261.33
#2022-11-25|1263.71
#2022-11-28|1254.83
#2022-11-29|1245.36
#2022-11-30|1246.76
#2022-12-01|1284.11
#2022-12-02|1277.55
#2022-12-05|1273.51
#2022-12-06|1261.28
#2022-12-07|1247.78
#2022-12-08|1257.99
#2022-12-09|1281.89
#2022-12-12|1272.25
#2022-12-13|1298.83
#2022-12-14|1282.41
#2022-12-15|1247.34
#2022-12-16|1216.52
#2022-12-19|1208.52
#2022-12-20|1203.05
#2022-12-21|1219.98
#2022-12-22|1198.28
#2022-12-23|1200.94
#2022-12-26|1200.94
#2022-12-27|1196.70
#2022-12-28|1193.38
#2022-12-29|1199.03
#2022-12-30|1184.31
#2023-01-02|1184.31
#2023-01-03|1206.85
#2023-01-04|1249.32
#2023-01-05|1247.06
#2023-01-06|1282.89
#2023-01-09|1332.02
#2023-01-10|1325.21
#2023-01-11|1332.88
#2023-01-12|1367.45
#2023-01-13|1381.28
#2023-01-16|1389.34
#2023-01-17|1382.85
#2023-01-18|1398.98
#2023-01-19|1395.78
#2023-01-20|1427.75
#2023-01-23|1435.50
#2023-01-24|1456.04
#2023-01-25|1460.45
#2023-01-26|1459.37
#2023-01-27|1454.16
#2023-01-30|1446.82
#2023-01-31|1430.61
#2023-02-01|1435.73
#2023-02-02|1494.61
#2023-02-03|1469.15
#2023-02-06|1436.83
#2023-02-07|1419.56
#2023-02-08|1438.08
#2023-02-09|1420.67
#2023-02-10|1362.82
#2023-02-13|1386.16
#2023-02-14|1403.13
#2023-02-15|1413.61
#2023-02-16|1426.60
#2023-02-17|1430.77
#2023-02-20|1425.38
#2023-02-21|1429.95
#2023-02-22|1404.36
#2023-02-23|1417.95
#2023-02-24|1362.61
#2023-02-27|1406.46
#2023-02-28|1403.85
#2023-03-01|1396.77
#2023-03-02|1389.10
#2023-03-03|1404.55
#2023-03-06|1442.95
#2023-03-07|1432.05
#2023-03-08|1417.08
#2023-03-09|1410.70
#2023-03-10|1411.78
#2023-03-13|1366.76
#2023-03-14|1403.08
#2023-03-15|1316.03
#2023-03-16|1356.87
#2023-03-17|1332.12
#2023-03-20|1359.53
#2023-03-21|1395.81
#2023-03-22|1387.30
#2023-03-23|1389.86
#2023-03-24|1352.60
#2023-03-27|1370.09
#2023-03-28|1376.57
#2023-03-29|1399.65
#2023-03-30|1440.30
#2023-03-31|1448.07
#2023-04-03|1440.04
#2023-04-04|1446.28
#2023-04-05|1427.67
#2023-04-06|1453.14
#2023-04-07|1453.14
#2023-04-10|1444.32
#2023-04-11|1478.35
#2023-04-12|1453.15
#2023-04-13|1474.72
#2023-04-14|1467.96
#2023-04-17|1481.95
#2023-04-18|1519.42
#2023-04-19|1527.74
#2023-04-20|1516.19
#2023-04-21|1521.49
#2023-04-24|1523.88
#2023-04-25|1524.47
#2023-04-26|1534.85
#2023-04-27|1522.87
#2023-04-28|1555.50
#2023-05-01|1549.50
#2023-05-02|1542.77
#2023-05-03|1546.31
#2023-05-04|1536.90
#2023-05-05|1554.02
#2023-05-08|1555.68
#2023-05-09|1579.00
#2023-05-10|1572.80
#2023-05-11|1563.25
#2023-05-12|1550.11
#2023-05-15|1572.11
#2023-05-16|1574.01
#2023-05-17|1585.12
#2023-05-18|1577.14
#2023-05-19|1576.43
#2023-05-22|1590.97
#2023-05-23|1572.88
#2023-05-24|1521.21
#2023-05-25|1529.09
#2023-05-26|1533.62
#2023-05-29|1536.17
#2023-05-30|1528.74
#2023-05-31|1511.89
#2023-06-01|1535.72
#2023-06-02|1551.86
#2023-06-05|1535.25
#2023-06-06|1532.74
#2023-06-07|1538.85
#2023-06-08|1550.44
#2023-06-09|1553.32
#2023-06-12|1564.97
#2023-06-13|1598.00
#2023-06-14|1586.54
#2023-06-15|1595.85
#2023-06-16|1622.50
#2023-06-19|1619.23
#2023-06-20|1610.76
#2023-06-21|1599.06
#2023-06-22|1583.34
#2023-06-23|1544.23
#2023-06-26|1531.84
#2023-06-27|1557.47
#2023-06-28|1569.35
#2023-06-29|1558.66
#2023-06-30|1590.48
#2023-07-03|1587.58
#2023-07-04|1597.94
#2023-07-05|1576.20
#2023-07-06|1507.47
#2023-07-07|1541.37
#2023-07-10|1561.15
#2023-07-11|1581.45
#2023-07-12|1613.71
#2023-07-13|1637.14
#2023-07-14|1628.89
#2023-07-17|1602.04
#2023-07-18|1612.42
#2023-07-19|1620.15
#2023-07-20|1596.67
#2023-07-21|1596.96
#2023-07-24|1579.71
#2023-07-25|1562.95
#2023-07-26|1587.08
#2023-07-27|1606.89
#2023-07-28|1615.87
#2023-07-31|1629.10
#2023-08-01|1603.66
#2023-08-02|1563.51
#2023-08-03|1556.76
#2023-08-04|1593.20
#2023-08-07|1594.69
#2023-08-08|1584.55
#2023-08-09|1573.45
#2023-08-10|1594.79
#2023-08-11|1558.86
#2023-08-14|1539.30
#2023-08-15|1539.01
#2023-08-16|1528.78
#2023-08-17|1500.38
#2023-08-18|1482.07
#2023-08-21|1481.77
#2023-08-22|1494.54
#2023-08-23|1509.54
#2023-08-24|1490.97
#2023-08-25|1476.53
#2023-08-28|1479.41
#2023-08-29|1510.12
#2023-08-30|1520.58
#2023-08-31|1521.53
#2023-09-01|1513.32
#2023-09-04|1519.45
#2023-09-05|1506.28
#2023-09-06|1480.86
#2023-09-07|1479.68
#2023-09-08|1501.67
#2023-09-11|1506.45
#2023-09-12|1504.78
#2023-09-13|1502.64
#2023-09-14|1517.74
#2023-09-15|1527.68
#2023-09-18|1499.70
#2023-09-19|1489.81
#2023-09-20|1506.92
#2023-09-21|1462.10
#2023-09-22|1449.10
#2023-09-25|1393.83
#2023-09-26|1392.39
#2023-09-27|1385.07
#2023-09-28|1389.06
#2023-09-29|1387.38
#2023-10-02|1374.15
#2023-10-03|1351.01
#2023-10-04|1343.64
#2023-10-05|1365.27
#2023-10-06|1373.80
#2023-10-09|1333.26
#2023-10-10|1390.40
#2023-10-11|1396.72
#2023-10-12|1370.73
#2023-10-13|1329.41
#2023-10-16|1349.78
#2023-10-17|1355.33
#2023-10-18|1333.57
#2023-10-19|1311.94
#2023-10-20|1283.34
#2023-10-23|1310.95
#2023-10-24|1313.29
#2023-10-25|1302.50
#2023-10-26|1288.14
#2023-10-27|1299.51
#2023-10-30|1312.75
#2023-10-31|1307.53
#2023-11-01|1325.55
#2023-11-02|1340.52
#2023-11-03|1387.91
#2023-11-06|1385.51
#2023-11-07|1373.84
#2023-11-08|1390.10
#2023-11-09|1343.24
#2023-11-10|1317.09
#2023-11-13|1336.62
#2023-11-14|1387.43
#2023-11-15|1399.75
#2023-11-16|1376.55
#2023-11-17|1401.88
#2023-11-20|1423.18
#2023-11-21|1399.81
#2023-11-22|1413.72
#2023-11-23|1396.23
#2023-11-24|1396.66
#2023-11-27|1387.11
#2023-11-28|1398.92
#2023-11-29|1398.52
#2023-11-30|1386.22
#2023-12-01|1413.78
#2023-12-04|1410.95
#2023-12-05|1419.53
#2023-12-06|1451.99
#2023-12-07|1448.50
#2023-12-08|1467.98
#2023-12-11|1470.94
#2023-12-12|1474.45
#2023-12-13|1463.01
#2023-12-14|1540.41
#2023-12-15|1539.14
#2023-12-18|1538.64
#2023-12-19|1580.98
#2023-12-20|1594.47
#2023-12-21|1587.00
#2023-12-22|1588.91
#2023-12-25|1588.91
#2023-12-26|1587.54
#2023-12-27|1595.17
#2023-12-28|1584.24
#2023-12-29|1584.52
#2024-01-01|1584.52
#2024-01-02|1556.69
#2024-01-03|1533.52
#2024-01-04|1541.23
#2024-01-05|1543.54
#2024-01-08|1559.16
#2024-01-09|1542.82
#2024-01-10|1529.19
#2024-01-11|1516.45
#2024-01-12|1523.83
#2024-01-15|1533.87
#2024-01-16|1522.51
#2024-01-17|1506.68
#2024-01-18|1596.11
#2024-01-19|1601.67
#2024-01-22|1617.29
#2024-01-23|1609.90
#2024-01-24|1647.90
#2024-01-25|1645.76
#2024-01-26|1663.52
#2024-01-29|1653.74
#2024-01-30|1650.98
#2024-01-31|1659.95
#2024-02-01|1648.47
#2024-02-02|1660.51
#2024-02-05|1643.85
#2024-02-06|1655.72
#2024-02-07|1655.44
#2024-02-08|1651.50
#2024-02-09|1661.87
#2024-02-12|1664.97
#2024-02-13|1630.89
#2024-02-14|1633.30
#2024-02-15|1656.38
#2024-02-16|1661.94
#2024-02-19|1664.15
#2024-02-20|1679.89
#2024-02-21|1670.19
#2024-02-22|1691.53
#2024-02-23|1704.69
#2024-02-26|1703.20
#2024-02-27|1722.10
#2024-02-28|1696.72
#2024-02-29|1680.92
#2024-03-01|1681.02
#2024-03-04|1662.81
#2024-03-05|1664.54
#2024-03-06|1687.12
#2024-03-07|1686.96
#2024-03-08|1687.36
#2024-03-11|1680.15
#2024-03-12|1697.15
#2024-03-13|1702.68
#2024-03-14|1683.29
#2024-03-15|1682.12
#2024-03-18|1667.77
#2024-03-19|1668.22
#2024-03-20|1669.69
#2024-03-21|1689.27
#2024-03-22|1681.88
#2024-03-25|1686.54
#2024-03-26|1694.44
#2024-03-27|1650.90
#2024-03-28|1662.19
#2024-03-29|1662.19
#2024-04-01|1652.98
#2024-04-02|1622.18
#2024-04-03|1634.85
#2024-04-04|1655.41
#2024-04-05|1636.96
#2024-04-08|1653.14
#2024-04-09|1647.33
#2024-04-10|1640.37
#2024-04-11|1607.08
#2024-04-12|1570.76
#2024-04-15|1563.73
#2024-04-16|1542.14
#2024-04-17|1540.99
#2024-04-18|1560.75
#2024-04-19|1560.78
#2024-04-22|1562.56
#2024-04-23|1594.55
#2024-04-24|1581.63
#2024-04-25|1572.83
#2024-04-26|1575.16
#2024-04-29|1593.99
#2024-04-30|1588.32
#2024-05-01|1574.05
#2024-05-02|1588.36
#2024-05-03|1605.72
#2024-05-06|1609.75
#2024-05-07|1618.67
#2024-05-08|1617.35
#2024-05-09|1617.15
#2024-05-10|1628.67
#2024-05-13|1642.81
#2024-05-14|1633.25
#2024-05-15|1661.37
#2024-05-16|1650.60
#2024-05-17|1637.12
#2024-05-20|1646.71
#2024-05-21|1635.88
#2024-05-22|1634.16
#2024-05-23|1610.98
#2024-05-24|1620.65
#2024-05-27|1625.55
#2024-05-28|1576.88
#2024-05-29|1535.98
#2024-05-30|1568.55
#2024-05-31|1577.58
#2024-06-03|1596.25
#2024-06-04|1605.43
#2024-06-05|1596.78
#2024-06-06|1603.67
#2024-06-07|1586.58
#2024-06-10|1580.94
#2024-06-11|1564.15
#2024-06-12|1585.62
#2024-06-13|1559.54
#2024-06-14|1519.77
#2024-06-17|1545.49
#2024-06-18|1556.75
#2024-06-19|1564.60
#2024-06-20|1572.38
#2024-06-21|1568.86
#2024-06-24|1569.94
#2024-06-25|1575.59
#2024-06-26|1549.87
#2024-06-27|1547.13
#2024-06-28|1550.94
#2024-07-01|1547.20
#2024-07-02|1554.17
#2024-07-03|1594.86
#2024-07-04|1606.04
#2024-07-05|1601.59
#2024-07-08|1618.97
#2024-07-09|1610.70
#2024-07-10|1634.19
#2024-07-11|1661.73
#2024-07-12|1683.44
#2024-07-15|1686.09
#2024-07-16|1688.91
#2024-07-17|1688.48
#2024-07-18|1655.86
#2024-07-19|1637.19
#2024-07-22|1621.16
#2024-07-23|1629.23
#2024-07-24|1608.90
#2024-07-25|1591.04
#2024-07-26|1609.80
#2024-07-29|1582.26
#2024-07-30|1583.04
#2024-07-31|1593.37
#2024-08-01|1552.30
#2024-08-02|1506.92
#2024-08-05|1474.63
#2024-08-06|1473.96
#2024-08-07|1474.20
#2024-08-08|1484.68
#2024-08-09|1510.42
#2024-08-12|1505.43
#2024-08-13|1513.87
#2024-08-14|1584.04
#2024-08-15|1596.26
#2024-08-16|1601.59
#2024-08-19|1615.72
#2024-08-20|1614.63
#2024-08-21|1626.06
#2024-08-22|1639.88
#2024-08-23|1658.88
#2024-08-26|1660.52
#2024-08-27|1681.48
#2024-08-28|1657.14
#2024-08-29|1671.57
#2024-08-30|1678.34
#2024-09-02|1682.71
#2024-09-03|1675.61
#2024-09-04|1665.36
#2024-09-05|1678.97
#2024-09-06|1673.08
#2024-09-09|1701.85
#2024-09-10|1700.65
#2024-09-11|1699.70
#2024-09-12|1726.35
#2024-09-13|1750.06
#2024-09-16|1763.37
#2024-09-17|1800.63
#2024-09-18|1799.24
#2024-09-19|1828.76
#2024-09-20|1812.01
#2024-09-23|1821.21
#2024-09-24|1831.25
#2024-09-25|1877.35
#2024-09-26|1904.71
#2024-09-27|1896.35
#2024-09-30|1856.27
#2024-10-01|1830.02
#2024-10-02|1802.25
#2024-10-03|1789.71
#2024-10-04|1813.13
#2024-10-07|1814.79
#2024-10-08|1819.07
#2024-10-09|1829.04
#2024-10-10|1828.41
#2024-10-11|1847.59
#2024-10-14|1794.43
#2024-10-15|1804.58
#2024-10-16|1820.77
#2024-10-17|1837.69
#2024-10-18|1844.22
#2024-10-21|1822.94
#2024-10-22|1837.65
#2024-10-23|1824.48
#2024-10-24|1817.54
#2024-10-25|1811.60
#2024-10-28|1828.95
#2024-10-29|1810.45
#2024-10-30|1856.26
#2024-10-31|1822.33
#2024-11-01|1837.31
#2024-11-04|1830.32
#2024-11-05|1830.92
#2024-11-06|1873.84
#2024-11-07|1889.09
#2024-11-08|1934.69
#2024-11-11|1945.75
#2024-11-12|1914.95
#2024-11-13|1954.99
#2024-11-14|1977.98
#2024-11-15|1957.38
#2024-11-18|1968.00
#2024-11-19|1963.61
#2024-11-20|1948.24
#2024-11-21|1977.42
#2024-11-22|1976.16
#2024-11-25|2016.46
#2024-11-26|2025.24
#2024-11-27|2027.38
#2024-11-28|2032.51
#2024-11-29|2041.11
#2024-12-02|2035.48
#2024-12-03|2071.62
#2024-12-04|2084.05
#2024-12-05|2119.82
#2024-12-06|2110.15
#2024-12-09|2086.43
#2024-12-10|2086.82
#2024-12-11|2110.49
#2024-12-12|2116.80
#2024-12-13|2095.14
#2024-12-16|2092.20
#2024-12-17|2079.51
#2024-12-18|2085.72
#2024-12-19|2022.37
#2024-12-20|2039.63
#2024-12-23|2019.58
#2024-12-24|2021.49
#2024-12-25|2021.49
#2024-12-26|2016.73
#2024-12-27|2020.08
#2024-12-30|2009.97
#2024-12-31|2014.59
#2025-01-01|2014.59
#2025-01-02|1999.91
#2025-01-03|1964.69
#2025-01-06|1993.05
#2025-01-07|1986.29
#2025-01-08|1951.40
#2025-01-09|1937.04
#2025-01-10|1930.52
#2025-01-13|1917.67
#2025-01-14|1951.36
#2025-01-15|1982.08
#2025-01-16|1970.22
#2025-01-17|1991.14
#2025-01-20|2026.70
#2025-01-21|2046.61
#2025-01-22|2040.80
#2025-01-23|2040.17
#2025-01-24|2041.89
#2025-01-27|2020.41
#2025-01-28|2049.47
#2025-01-29|2057.85
#2025-01-30|2088.59
#2025-01-31|2083.38
#2025-02-03|2051.84
#2025-02-04|2052.92
#2025-02-05|2076.25
#2025-02-06|2095.66
#2025-02-07|2103.38
#2025-02-10|2085.39
#2025-02-11|2051.21
#2025-02-12|2087.95
#2025-02-13|2102.94
#2025-02-14|2172.55
#2025-02-17|2168.29
#2025-02-18|2143.50
#2025-02-19|2103.31
#2025-02-20|2078.00
#2025-02-21|2069.81
#2025-02-24|2021.71
#2025-02-25|1994.59
#2025-02-26|2056.70
#2025-02-27|2066.79
#2025-02-28|2070.49
#2025-03-03|2078.33
#2025-03-04|1978.49
#2025-03-05|2022.64
#2025-03-06|1994.64
#2025-03-07|1933.25
#2025-03-10|1871.67
#2025-03-11|1848.31
#2025-03-12|1843.78
#2025-03-13|1815.50
#2025-03-14|1838.51
#2025-03-17|1863.85
#2025-03-18|1871.42
#2025-03-19|1876.94
#2025-03-20|1890.88
#2025-03-21|1843.41
#2025-03-24|1882.52
#2025-03-25|1878.43
#2025-03-26|1857.49
#2025-03-27|1852.35
#2025-03-28|1797.48
#2025-03-31|1721.92
#2025-04-01|1728.93
#2025-04-02|1767.71
#2025-04-03|1681.65
#2025-04-04|1622.06
#2025-04-07|1575.62
#2025-04-08|1653.44
#2025-04-09|1619.75
#2025-04-10|1718.59
#2025-04-11|1719.05
#2025-04-14|1763.11
#2025-04-15|1777.06
#2025-04-16|1765.27
#2025-04-17|1761.97
#2025-04-18|1761.97
#2025-04-21|1782.94
#2025-04-22|1770.24
#2025-04-23|1814.29
#2025-04-24|1801.71
#2025-04-25|1807.76
#2025-04-28|1830.70
#2025-04-29|1851.97
#2025-04-30|1861.95
#2025-05-01|1908.73
#2025-05-02|1947.38
#2025-05-05|1945.19
#2025-05-06|1960.77
#2025-05-07|1961.14
#2025-05-08|1969.54
#2025-05-09|1956.03
#2025-05-12|2013.77
#2025-05-13|2045.33
#2025-05-14|2061.84
#2025-05-15|2044.16
#2025-05-16|2055.08
#2025-05-19|2075.36
#2025-05-20|2076.44
#2025-05-21|2063.71
#2025-05-22|2026.12
#2025-05-23|2026.75
#2025-05-26|2036.67
#2025-05-27|2066.11
#2025-05-28|2060.91
#2025-05-29|2068.60
#2025-05-30|2078.63
#2025-06-02|2074.52
#2025-06-03|2078.66
#2025-06-04|2082.03
#2025-06-05|2065.31
#2025-06-06|2076.82
#2025-06-09|2120.47
#2025-06-10|2134.62
#2025-06-11|2153.05
#2025-06-12|2117.73
#2025-06-13|2081.53
#2025-06-16|2138.87
#2025-06-17|2090.63
#2025-06-18|2107.39
#2025-06-19|2055.62
#2025-06-20|2083.35
#2025-06-23|2074.61
#2025-06-24|2156.21
#2025-06-25|2132.92
#2025-06-26|2161.61
#2025-06-27|2205.16
#2025-06-30|2216.65
#2025-07-01|2236.15
#2025-07-02|2214.48
#2025-07-03|2234.66
#2025-07-04|2214.40
#2025-07-07|2248.84
#2025-07-08|2257.51
#2025-07-09|2256.85
#2025-07-10|2288.43
#2025-07-11|2272.63
#2025-07-14|2282.50
#2025-07-15|2275.19
#2025-07-16|2270.35
#2025-07-17|2300.08
#2025-07-18|2322.28
#2025-07-21|2315.36
#2025-07-22|2309.01
#2025-07-23|2333.18
#2025-07-24|2330.44
#2025-07-25|2316.41
#2025-07-28|2320.64
#2025-07-29|2290.79
#2025-07-30|2306.97
#2025-07-31|2313.56
#2025-08-01|2269.63
#2025-08-04|2288.06
#2025-08-05|2289.12
#2025-08-06|2304.59
#2025-08-07|2343.33
#2025-08-08|2257.02
#2025-08-11|2241.76
#2025-08-12|2273.97
#2025-08-13|2290.84
#2025-08-14|2286.42
#2025-08-15|2307.69
#2025-08-18|2306.77
#2025-08-19|2318.81
#2025-08-20|2291.31
#2025-08-21|2292.40
#2025-08-22|2341.37
#2025-08-25|2337.56
#2025-08-26|2315.24
#2025-08-27|2330.28
#2025-08-28|2356.34
#2025-08-29|2335.75
#2025-09-01|2334.35
#2025-09-02|2277.96
#2025-09-03|2293.10
#2025-09-04|2266.59
#2025-09-05|2297.30
#2025-09-08|2287.05
#2025-09-09|2300.33
#2025-09-10|2275.06
#2025-09-11|2271.03
#2025-09-12|2250.77
#2025-09-15|2245.01
#2025-09-16|2227.12
#2025-09-17|2235.35
#2025-09-18|2227.47
#2025-09-19|2228.20
#2025-09-22|2212.42
#2025-09-23|2238.51
#2025-09-24|2221.80
#2025-09-25|2203.21
#2025-09-26|2247.45
#2025-09-29|2254.16
#2025-09-30|2251.00
#2025-10-01|2241.10
#2025-10-02|2250.58
#2025-10-03|2268.14
#2025-10-06|2268.13
#2025-10-07|2239.79
#2025-10-08|2263.52
#2025-10-09|2267.25
#2025-10-10|2226.95
#2025-10-13|2244.84
#2025-10-14|2252.05
#2025-10-15|2237.21
#2025-10-16|2229.32
#2025-10-17|2190.22
#2025-10-20|2205.69
#2025-10-21|2190.88
#2025-10-22|2251.15
#2025-10-23|2228.18
#2025-10-24|2250.33
#2025-10-27|2246.36
#2025-10-28|2234.77
#2025-10-29|2213.80
#2025-10-30|2205.63
#2025-10-31|2188.68
#2025-11-03|2212.07
#2025-11-04|2159.71
#2025-11-05|2187.00
#2025-11-06|2164.42
#2025-11-07|2106.07
#2025-11-10|2148.66
#2025-11-11|2162.92
#2025-11-12|2176.29
#2025-11-13|2175.19
#2025-11-14|2128.39
#2025-11-17|2113.60
#2025-11-18|2076.74
#2025-11-19|2084.89
#2025-11-20|2095.67
#2025-11-21|2113.21
#2025-11-24|2152.92
#2025-11-25|2187.85
#2025-11-26|2226.15
#2025-11-27|2233.94
#2025-11-28|2210.53
#2025-12-01|2200.30
#2025-12-02|2184.90
#2025-12-03|2201.49
#2025-12-04|2192.12
#2025-12-05|2186.14
#2025-12-08|2175.17
#2025-12-09|2163.02
#2025-12-10|2165.08
#2025-12-11|2230.03
#2025-12-12|2236.27
#2025-12-15|2277.59
#2025-12-16|2299.17
#2025-12-17|2313.36
#2025-12-18|2330.96
#2025-12-19|2345.77
#2025-12-22|2360.46
#2025-12-23|2354.23
#2025-12-24|2352.59
#2025-12-25|2352.59
#2025-12-26|2352.68
#2025-12-29|2335.00
#2025-12-30|2347.08
#2025-12-31|2340.42
#2026-01-01|2340.42
#2026-01-02|2578.54
#2026-01-05|2571.16
#2026-01-06|2609.88
#2026-01-07|2574.10
#2026-01-08|2594.33
#2026-01-09|2578.96
#2026-01-12|2539.14
#2026-01-13|2521.78
#2026-01-14|2509.43
#2026-01-15|2525.61
#2026-01-16|2521.39
#2026-01-19|2505.14
#2026-01-20|2489.93
#2026-01-21|2512.07
#2026-01-22|2567.16
#2026-01-23|2533.46
#2026-01-26|2530.28
#2026-01-27|2537.27
#2026-01-28|2528.30
#2026-01-29|2521.84
#2026-01-30|2526.36
#2026-02-02|2588.74
#2026-02-03|2562.52
#2026-02-04|2622.37
#2026-02-05|2557.93
#2026-02-06|2609.98
#2026-02-09|2639.87
#2026-02-10|2651.10
#2026-02-11|2604.04
#2026-02-12|2629.18
#2026-02-13|2617.07
#2026-02-16|2617.83
#2026-02-17|2639.32
#2026-02-18|2641.64
#2026-02-19|2592.27
#2026-02-20|2601.29
#2026-02-23|2557.14
#2026-02-24|2558.83
#2026-02-25|2576.83
#2026-02-26|2632.50
#2026-02-27|2525.58
#2026-03-02|2409.08
#2026-03-03|2339.37
#2026-03-04|2389.06
#2026-03-05|2334.23
#2026-03-06|2306.11
#2026-03-09|2262.55
#2026-03-10|2334.93
#2026-03-11|2330.55
#2026-03-12|2263.32
#2026-03-13|2213.08
#2026-03-16|2218.42
#2026-03-17|2252.29
#2026-03-18|2249.54
#2026-03-19|2188.99
#2026-03-20|2185.68
#2026-03-23|2262.31
#2026-03-24|2251.55
#2026-03-25|2281.38
#2026-03-26|2244.01
#2026-03-27|2205.90
#2026-03-30|2184.02
#2026-03-31|2195.48
#2026-04-01|2293.28
#2026-04-02|2284.83
#2026-04-03|2284.83
#2026-04-06|2283.90
#2026-04-07|2242.89
#2026-04-08|2422.75
#2026-04-09|2394.53
#2026-04-10|2420.02
#2026-04-13|2392.08
#2026-04-14|2484.56