Table Data - Nasdaq North America Travel and Leisure Net Total Return Index
| Title | Nasdaq North America Travel and Leisure Net Total Return Index |
|---|---|
| Series ID | NASDAQNQNA4050N |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:54 PM CDT |
| Notes | For more information about this series, see: NQNA4050N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 380.51 |
| 2001-04-02 | 378.61 |
| 2001-04-03 | 366.16 |
| 2001-04-04 | 369.57 |
| 2001-04-05 | 378.06 |
| 2001-04-06 | 371.24 |
| 2001-04-09 | 377.67 |
| 2001-04-10 | 387.00 |
| 2001-04-11 | 383.48 |
| 2001-04-12 | 384.02 |
| 2001-04-13 | . |
| 2001-04-16 | 382.84 |
| 2001-04-17 | 385.30 |
| 2001-04-18 | 402.09 |
| 2001-04-19 | 405.30 |
| 2001-04-20 | 398.07 |
| 2001-04-23 | 398.12 |
| 2001-04-24 | 397.21 |
| 2001-04-25 | 399.14 |
| 2001-04-26 | 400.00 |
| 2001-04-27 | 402.22 |
| 2001-04-30 | 406.80 |
| 2001-05-01 | 411.57 |
| 2001-05-02 | 414.65 |
| 2001-05-03 | 408.03 |
| 2001-05-04 | 409.03 |
| 2001-05-07 | 407.78 |
| 2001-05-08 | 406.29 |
| 2001-05-09 | 409.23 |
| 2001-05-10 | 408.60 |
| 2001-05-11 | 408.99 |
| 2001-05-14 | 409.09 |
| 2001-05-15 | 411.16 |
| 2001-05-16 | 416.92 |
| 2001-05-17 | 422.30 |
| 2001-05-18 | 428.35 |
| 2001-05-21 | 433.57 |
| 2001-05-22 | 438.38 |
| 2001-05-23 | 434.16 |
| 2001-05-24 | 436.94 |
| 2001-05-25 | 435.27 |
| 2001-05-28 | . |
| 2001-05-29 | 435.13 |
| 2001-05-30 | 431.64 |
| 2001-05-31 | 430.61 |
| 2001-06-01 | 426.66 |
| 2001-06-04 | 424.78 |
| 2001-06-05 | 426.32 |
| 2001-06-06 | 422.36 |
| 2001-06-07 | 422.33 |
| 2001-06-08 | 420.40 |
| 2001-06-11 | 419.46 |
| 2001-06-12 | 417.46 |
| 2001-06-13 | 418.58 |
| 2001-06-14 | 414.83 |
| 2001-06-15 | 412.35 |
| 2001-06-18 | 413.37 |
| 2001-06-19 | 412.75 |
| 2001-06-20 | 413.53 |
| 2001-06-21 | 421.88 |
| 2001-06-22 | 417.30 |
| 2001-06-25 | 413.22 |
| 2001-06-26 | 412.33 |
| 2001-06-27 | 415.22 |
| 2001-06-28 | 422.46 |
| 2001-06-29 | 426.40 |
| 2001-07-02 | 428.67 |
| 2001-07-03 | 427.45 |
| 2001-07-04 | . |
| 2001-07-05 | 426.47 |
| 2001-07-06 | 413.10 |
| 2001-07-09 | 415.26 |
| 2001-07-10 | 413.96 |
| 2001-07-11 | 415.04 |
| 2001-07-12 | 423.35 |
| 2001-07-13 | 428.36 |
| 2001-07-16 | 428.86 |
| 2001-07-17 | 432.93 |
| 2001-07-18 | 429.38 |
| 2001-07-19 | 432.51 |
| 2001-07-20 | 430.80 |
| 2001-07-23 | 427.23 |
| 2001-07-24 | 424.00 |
| 2001-07-25 | 431.10 |
| 2001-07-26 | 431.46 |
| 2001-07-27 | 426.89 |
| 2001-07-30 | 428.93 |
| 2001-07-31 | 430.60 |
| 2001-08-01 | 431.74 |
| 2001-08-02 | 430.57 |
| 2001-08-03 | 428.75 |
| 2001-08-06 | 424.63 |
| 2001-08-07 | 422.99 |
| 2001-08-08 | 418.63 |
| 2001-08-09 | 416.33 |
| 2001-08-10 | 417.36 |
| 2001-08-13 | 417.21 |
| 2001-08-14 | 416.88 |
| 2001-08-15 | 416.94 |
| 2001-08-16 | 421.53 |
| 2001-08-17 | 419.76 |
| 2001-08-20 | 423.64 |
| 2001-08-21 | 422.82 |
| 2001-08-22 | 423.82 |
| 2001-08-23 | 427.78 |
| 2001-08-24 | 431.13 |
| 2001-08-27 | 428.23 |
| 2001-08-28 | 422.42 |
| 2001-08-29 | 419.86 |
| 2001-08-30 | 415.99 |
| 2001-08-31 | 416.60 |
| 2001-09-03 | . |
| 2001-09-04 | 418.45 |
| 2001-09-05 | 416.09 |
| 2001-09-06 | 408.04 |
| 2001-09-07 | 397.87 |
| 2001-09-10 | 393.09 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 327.94 |
| 2001-09-18 | 323.12 |
| 2001-09-19 | 315.75 |
| 2001-09-20 | 302.23 |
| 2001-09-21 | 301.52 |
| 2001-09-24 | 310.28 |
| 2001-09-25 | 315.42 |
| 2001-09-26 | 315.27 |
| 2001-09-27 | 317.00 |
| 2001-09-28 | 327.35 |
| 2001-10-01 | 322.72 |
| 2001-10-02 | 328.00 |
| 2001-10-03 | 343.78 |
| 2001-10-04 | 343.36 |
| 2001-10-05 | 345.31 |
| 2001-10-08 | 336.28 |
| 2001-10-09 | 332.44 |
| 2001-10-10 | 342.55 |
| 2001-10-11 | 356.47 |
| 2001-10-12 | 350.23 |
| 2001-10-15 | 348.67 |
| 2001-10-16 | 352.07 |
| 2001-10-17 | 344.38 |
| 2001-10-18 | 343.47 |
| 2001-10-19 | 342.52 |
| 2001-10-22 | 346.80 |
| 2001-10-23 | 345.67 |
| 2001-10-24 | 344.80 |
| 2001-10-25 | 350.06 |
| 2001-10-26 | 352.93 |
| 2001-10-29 | 343.55 |
| 2001-10-30 | 336.91 |
| 2001-10-31 | 340.27 |
| 2001-11-01 | 346.28 |
| 2001-11-02 | 350.21 |
| 2001-11-05 | 355.75 |
| 2001-11-06 | 360.04 |
| 2001-11-07 | 361.37 |
| 2001-11-08 | 361.20 |
| 2001-11-09 | 360.65 |
| 2001-11-12 | 357.07 |
| 2001-11-13 | 368.42 |
| 2001-11-14 | 373.89 |
| 2001-11-15 | 382.60 |
| 2001-11-16 | 381.80 |
| 2001-11-19 | 384.14 |
| 2001-11-20 | 379.11 |
| 2001-11-21 | 377.34 |
| 2001-11-22 | . |
| 2001-11-23 | 381.08 |
| 2001-11-26 | 383.33 |
| 2001-11-27 | 381.52 |
| 2001-11-28 | 377.15 |
| 2001-11-29 | 379.91 |
| 2001-11-30 | 383.85 |
| 2001-12-03 | 383.40 |
| 2001-12-04 | 388.83 |
| 2001-12-05 | 400.78 |
| 2001-12-06 | 403.67 |
| 2001-12-07 | 402.14 |
| 2001-12-10 | 398.74 |
| 2001-12-11 | 398.45 |
| 2001-12-12 | 396.02 |
| 2001-12-13 | 393.58 |
| 2001-12-14 | 401.38 |
| 2001-12-17 | 399.50 |
| 2001-12-18 | 404.92 |
| 2001-12-19 | 403.08 |
| 2001-12-20 | 399.10 |
| 2001-12-21 | 404.70 |
| 2001-12-24 | 402.39 |
| 2001-12-25 | . |
| 2001-12-26 | 406.43 |
| 2001-12-27 | 411.78 |
| 2001-12-28 | 413.33 |
| 2001-12-31 | 409.39 |
| 2002-01-01 | . |
| 2002-01-02 | 406.18 |
| 2002-01-03 | 411.91 |
| 2002-01-04 | 420.43 |
| 2002-01-07 | 421.06 |
| 2002-01-08 | 420.82 |
| 2002-01-09 | 416.69 |
| 2002-01-10 | 418.92 |
| 2002-01-11 | 412.89 |
| 2002-01-14 | 407.71 |
| 2002-01-15 | 411.03 |
| 2002-01-16 | 409.41 |
| 2002-01-17 | 415.78 |
| 2002-01-18 | 414.36 |
| 2002-01-21 | . |
| 2002-01-22 | 413.99 |
| 2002-01-23 | 419.88 |
| 2002-01-24 | 418.70 |
| 2002-01-25 | 416.25 |
| 2002-01-28 | 419.92 |
| 2002-01-29 | 413.91 |
| 2002-01-30 | 417.62 |
| 2002-01-31 | 427.40 |
| 2002-02-01 | 420.61 |
| 2002-02-04 | 413.95 |
| 2002-02-05 | 414.71 |
| 2002-02-06 | 409.52 |
| 2002-02-07 | 409.35 |
| 2002-02-08 | 412.13 |
| 2002-02-11 | 414.84 |
| 2002-02-12 | 410.06 |
| 2002-02-13 | 416.76 |
| 2002-02-14 | 418.00 |
| 2002-02-15 | 414.82 |
| 2002-02-18 | . |
| 2002-02-19 | 410.18 |
| 2002-02-20 | 418.87 |
| 2002-02-21 | 414.53 |
| 2002-02-22 | 417.59 |
| 2002-02-25 | 422.22 |
| 2002-02-26 | 425.18 |
| 2002-02-27 | 430.26 |
| 2002-02-28 | 429.87 |
| 2002-03-01 | 436.83 |
| 2002-03-04 | 446.52 |
| 2002-03-05 | 445.65 |
| 2002-03-06 | 449.90 |
| 2002-03-07 | 446.67 |
| 2002-03-08 | 449.25 |
| 2002-03-11 | 446.93 |
| 2002-03-12 | 444.69 |
| 2002-03-13 | 440.86 |
| 2002-03-14 | 443.75 |
| 2002-03-15 | 451.97 |
| 2002-03-18 | 453.32 |
| 2002-03-19 | 456.08 |
| 2002-03-20 | 454.76 |
| 2002-03-21 | 454.10 |
| 2002-03-22 | 452.14 |
| 2002-03-25 | 442.66 |
| 2002-03-26 | 447.69 |
| 2002-03-27 | 451.51 |
| 2002-03-28 | 453.01 |
| 2002-03-29 | . |
| 2002-04-01 | 446.53 |
| 2002-04-02 | 442.52 |
| 2002-04-03 | 439.09 |
| 2002-04-04 | 444.33 |
| 2002-04-05 | 447.30 |
| 2002-04-08 | 449.60 |
| 2002-04-09 | 453.76 |
| 2002-04-10 | 459.38 |
| 2002-04-11 | 456.00 |
| 2002-04-12 | 459.72 |
| 2002-04-15 | 456.86 |
| 2002-04-16 | 458.67 |
| 2002-04-17 | 457.58 |
| 2002-04-18 | 460.70 |
| 2002-04-19 | 460.39 |
| 2002-04-22 | 458.08 |
| 2002-04-23 | 461.73 |
| 2002-04-24 | 465.52 |
| 2002-04-25 | 465.91 |
| 2002-04-26 | 460.89 |
| 2002-04-29 | 456.86 |
| 2002-04-30 | 460.71 |
| 2002-05-01 | 462.70 |
| 2002-05-02 | 464.27 |
| 2002-05-03 | 462.07 |
| 2002-05-06 | 455.24 |
| 2002-05-07 | 453.73 |
| 2002-05-08 | 454.42 |
| 2002-05-09 | 449.15 |
| 2002-05-10 | 443.70 |
| 2002-05-13 | 451.60 |
| 2002-05-14 | 457.14 |
| 2002-05-15 | 460.64 |
| 2002-05-16 | 459.30 |
| 2002-05-17 | 458.79 |
| 2002-05-20 | 453.97 |
| 2002-05-21 | 450.64 |
| 2002-05-22 | 448.16 |
| 2002-05-23 | 450.88 |
| 2002-05-24 | 447.81 |
| 2002-05-27 | . |
| 2002-05-28 | 444.72 |
| 2002-05-29 | 446.47 |
| 2002-05-30 | 442.38 |
| 2002-05-31 | 448.43 |
| 2002-06-03 | 435.87 |
| 2002-06-04 | 432.04 |
| 2002-06-05 | 439.50 |
| 2002-06-06 | 437.28 |
| 2002-06-07 | 440.97 |
| 2002-06-10 | 445.29 |
| 2002-06-11 | 438.71 |
| 2002-06-12 | 433.61 |
| 2002-06-13 | 428.78 |
| 2002-06-14 | 422.16 |
| 2002-06-17 | 434.64 |
| 2002-06-18 | 434.67 |
| 2002-06-19 | 433.43 |
| 2002-06-20 | 431.48 |
| 2002-06-21 | 429.05 |
| 2002-06-24 | 425.33 |
| 2002-06-25 | 418.20 |
| 2002-06-26 | 413.55 |
| 2002-06-27 | 416.87 |
| 2002-06-28 | 418.74 |
| 2002-07-01 | 408.73 |
| 2002-07-02 | 397.82 |
| 2002-07-03 | 396.07 |
| 2002-07-04 | . |
| 2002-07-05 | 408.61 |
| 2002-07-08 | 406.44 |
| 2002-07-09 | 398.36 |
| 2002-07-10 | 391.13 |
| 2002-07-11 | 386.86 |
| 2002-07-12 | 384.82 |
| 2002-07-15 | 378.63 |
| 2002-07-16 | 373.79 |
| 2002-07-17 | 373.63 |
| 2002-07-18 | 363.02 |
| 2002-07-19 | 352.91 |
| 2002-07-22 | 341.70 |
| 2002-07-23 | 337.09 |
| 2002-07-24 | 354.19 |
| 2002-07-25 | 346.23 |
| 2002-07-26 | 352.61 |
| 2002-07-29 | 375.15 |
| 2002-07-30 | 374.33 |
| 2002-07-31 | 374.50 |
| 2002-08-01 | 364.31 |
| 2002-08-02 | 346.94 |
| 2002-08-05 | 342.57 |
| 2002-08-06 | 351.49 |
| 2002-08-07 | 353.87 |
| 2002-08-08 | 358.85 |
| 2002-08-09 | 359.86 |
| 2002-08-12 | 359.89 |
| 2002-08-13 | 350.42 |
| 2002-08-14 | 356.27 |
| 2002-08-15 | 372.39 |
| 2002-08-16 | 371.30 |
| 2002-08-19 | 379.85 |
| 2002-08-20 | 374.64 |
| 2002-08-21 | 379.51 |
| 2002-08-22 | 384.83 |
| 2002-08-23 | 381.21 |
| 2002-08-26 | 380.27 |
| 2002-08-27 | 374.87 |
| 2002-08-28 | 369.72 |
| 2002-08-29 | 371.09 |
| 2002-08-30 | 368.12 |
| 2002-09-02 | . |
| 2002-09-03 | 356.35 |
| 2002-09-04 | 362.60 |
| 2002-09-05 | 356.62 |
| 2002-09-06 | 361.80 |
| 2002-09-09 | 363.05 |
| 2002-09-10 | 364.08 |
| 2002-09-11 | 361.45 |
| 2002-09-12 | 352.40 |
| 2002-09-13 | 353.82 |
| 2002-09-16 | 356.74 |
| 2002-09-17 | 342.75 |
| 2002-09-18 | 341.54 |
| 2002-09-19 | 333.40 |
| 2002-09-20 | 336.54 |
| 2002-09-23 | 334.75 |
| 2002-09-24 | 327.37 |
| 2002-09-25 | 333.62 |
| 2002-09-26 | 341.46 |
| 2002-09-27 | 335.06 |
| 2002-09-30 | 330.09 |
| 2002-10-01 | 338.75 |
| 2002-10-02 | 331.14 |
| 2002-10-03 | 329.28 |
| 2002-10-04 | 324.60 |
| 2002-10-07 | 314.71 |
| 2002-10-08 | 320.55 |
| 2002-10-09 | 306.43 |
| 2002-10-10 | 307.73 |
| 2002-10-11 | 321.13 |
| 2002-10-14 | 321.62 |
| 2002-10-15 | 332.62 |
| 2002-10-16 | 323.83 |
| 2002-10-17 | 332.00 |
| 2002-10-18 | 331.25 |
| 2002-10-21 | 344.53 |
| 2002-10-22 | 344.62 |
| 2002-10-23 | 348.41 |
| 2002-10-24 | 341.77 |
| 2002-10-25 | 349.56 |
| 2002-10-28 | 342.59 |
| 2002-10-29 | 342.97 |
| 2002-10-30 | 341.41 |
| 2002-10-31 | 338.14 |
| 2002-11-01 | 343.91 |
| 2002-11-04 | 348.87 |
| 2002-11-05 | 351.10 |
| 2002-11-06 | 355.56 |
| 2002-11-07 | 350.32 |
| 2002-11-08 | 344.25 |
| 2002-11-11 | 336.58 |
| 2002-11-12 | 339.84 |
| 2002-11-13 | 339.33 |
| 2002-11-14 | 343.53 |
| 2002-11-15 | 345.86 |
| 2002-11-18 | 345.75 |
| 2002-11-19 | 343.05 |
| 2002-11-20 | 345.08 |
| 2002-11-21 | 354.55 |
| 2002-11-22 | 354.49 |
| 2002-11-25 | 355.21 |
| 2002-11-26 | 350.33 |
| 2002-11-27 | 358.88 |
| 2002-11-28 | . |
| 2002-11-29 | 356.89 |
| 2002-12-02 | 355.72 |
| 2002-12-03 | 347.10 |
| 2002-12-04 | 349.04 |
| 2002-12-05 | 347.82 |
| 2002-12-06 | 348.74 |
| 2002-12-09 | 340.61 |
| 2002-12-10 | 342.73 |
| 2002-12-11 | 341.37 |
| 2002-12-12 | 344.62 |
| 2002-12-13 | 336.81 |
| 2002-12-16 | 340.98 |
| 2002-12-17 | 334.55 |
| 2002-12-18 | 334.17 |
| 2002-12-19 | 328.05 |
| 2002-12-20 | 332.91 |
| 2002-12-23 | 331.40 |
| 2002-12-24 | 330.66 |
| 2002-12-25 | . |
| 2002-12-26 | 332.16 |
| 2002-12-27 | 326.80 |
| 2002-12-30 | 327.70 |
| 2002-12-31 | 330.02 |
| 2003-01-01 | . |
| 2003-01-02 | 339.45 |
| 2003-01-03 | 338.26 |
| 2003-01-06 | 341.14 |
| 2003-01-07 | 339.40 |
| 2003-01-08 | 334.10 |
| 2003-01-09 | 337.40 |
| 2003-01-10 | 338.93 |
| 2003-01-13 | 338.46 |
| 2003-01-14 | 339.10 |
| 2003-01-15 | 336.61 |
| 2003-01-16 | 334.87 |
| 2003-01-17 | 331.85 |
| 2003-01-20 | . |
| 2003-01-21 | 324.84 |
| 2003-01-22 | 321.56 |
| 2003-01-23 | 322.79 |
| 2003-01-24 | 321.56 |
| 2003-01-27 | 316.71 |
| 2003-01-28 | 317.09 |
| 2003-01-29 | 319.91 |
| 2003-01-30 | 314.48 |
| 2003-01-31 | 316.71 |
| 2003-02-03 | 316.98 |
| 2003-02-04 | 311.32 |
| 2003-02-05 | 308.39 |
| 2003-02-06 | 305.97 |
| 2003-02-07 | 302.17 |
| 2003-02-10 | 305.93 |
| 2003-02-11 | 307.87 |
| 2003-02-12 | 303.19 |
| 2003-02-13 | 296.84 |
| 2003-02-14 | 302.86 |
| 2003-02-17 | . |
| 2003-02-18 | 304.98 |
| 2003-02-19 | 301.64 |
| 2003-02-20 | 299.70 |
| 2003-02-21 | 305.72 |
| 2003-02-24 | 298.22 |
| 2003-02-25 | 300.17 |
| 2003-02-26 | 297.06 |
| 2003-02-27 | 302.83 |
| 2003-02-28 | 306.12 |
| 2003-03-03 | 303.86 |
| 2003-03-04 | 299.16 |
| 2003-03-05 | 299.32 |
| 2003-03-06 | 297.04 |
| 2003-03-07 | 304.14 |
| 2003-03-10 | 296.55 |
| 2003-03-11 | 293.46 |
| 2003-03-12 | 294.09 |
| 2003-03-13 | 307.01 |
| 2003-03-14 | 310.36 |
| 2003-03-17 | 322.22 |
| 2003-03-18 | 325.62 |
| 2003-03-19 | 328.64 |
| 2003-03-20 | 332.12 |
| 2003-03-21 | 345.78 |
| 2003-03-24 | 327.69 |
| 2003-03-25 | 332.59 |
| 2003-03-26 | 330.59 |
| 2003-03-27 | 330.05 |
| 2003-03-28 | 329.70 |
| 2003-03-31 | 325.43 |
| 2003-04-01 | 321.28 |
| 2003-04-02 | 333.76 |
| 2003-04-03 | 330.50 |
| 2003-04-04 | 330.94 |
| 2003-04-07 | 339.70 |
| 2003-04-08 | 338.04 |
| 2003-04-09 | 334.63 |
| 2003-04-10 | 334.09 |
| 2003-04-11 | 334.28 |
| 2003-04-14 | 340.21 |
| 2003-04-15 | 344.81 |
| 2003-04-16 | 338.67 |
| 2003-04-17 | 345.44 |
| 2003-04-18 | . |
| 2003-04-21 | 344.96 |
| 2003-04-22 | 349.47 |
| 2003-04-23 | 348.23 |
| 2003-04-24 | 348.03 |
| 2003-04-25 | 341.68 |
| 2003-04-28 | 352.64 |
| 2003-04-29 | 357.02 |
| 2003-04-30 | 355.50 |
| 2003-05-01 | 354.94 |
| 2003-05-02 | 364.24 |
| 2003-05-05 | 363.84 |
| 2003-05-06 | 370.02 |
| 2003-05-07 | 366.80 |
| 2003-05-08 | 363.10 |
| 2003-05-09 | 366.57 |
| 2003-05-12 | 373.40 |
| 2003-05-13 | 372.94 |
| 2003-05-14 | 372.16 |
| 2003-05-15 | 376.11 |
| 2003-05-16 | 375.31 |
| 2003-05-19 | 366.59 |
| 2003-05-20 | 360.42 |
| 2003-05-21 | 360.46 |
| 2003-05-22 | 365.68 |
| 2003-05-23 | 368.54 |
| 2003-05-26 | . |
| 2003-05-27 | 374.64 |
| 2003-05-28 | 378.43 |
| 2003-05-29 | 378.34 |
| 2003-05-30 | 385.11 |
| 2003-06-02 | 386.55 |
| 2003-06-03 | 385.74 |
| 2003-06-04 | 392.56 |
| 2003-06-05 | 397.08 |
| 2003-06-06 | 401.54 |
| 2003-06-09 | 395.79 |
| 2003-06-10 | 399.72 |
| 2003-06-11 | 404.75 |
| 2003-06-12 | 406.60 |
| 2003-06-13 | 405.55 |
| 2003-06-16 | 413.33 |
| 2003-06-17 | 414.60 |
| 2003-06-18 | 412.96 |
| 2003-06-19 | 407.61 |
| 2003-06-20 | 409.84 |
| 2003-06-23 | 407.81 |
| 2003-06-24 | 410.53 |
| 2003-06-25 | 408.49 |
| 2003-06-26 | 415.06 |
| 2003-06-27 | 415.42 |
| 2003-06-30 | 415.61 |
| 2003-07-01 | 416.80 |
| 2003-07-02 | 423.13 |
| 2003-07-03 | 420.72 |
| 2003-07-04 | . |
| 2003-07-07 | 427.29 |
| 2003-07-08 | 431.11 |
| 2003-07-09 | 431.45 |
| 2003-07-10 | 425.05 |
| 2003-07-11 | 427.24 |
| 2003-07-14 | 426.28 |
| 2003-07-15 | 420.42 |
| 2003-07-16 | 419.59 |
| 2003-07-17 | 409.68 |
| 2003-07-18 | 414.95 |
| 2003-07-21 | 411.60 |
| 2003-07-22 | 416.68 |
| 2003-07-23 | 415.96 |
| 2003-07-24 | 415.18 |
| 2003-07-25 | 421.50 |
| 2003-07-28 | 424.29 |
| 2003-07-29 | 425.55 |
| 2003-07-30 | 423.48 |
| 2003-07-31 | 427.76 |
| 2003-08-01 | 424.53 |
| 2003-08-04 | 422.76 |
| 2003-08-05 | 415.67 |
| 2003-08-06 | 413.09 |
| 2003-08-07 | 415.67 |
| 2003-08-08 | 422.64 |
| 2003-08-11 | 422.10 |
| 2003-08-12 | 425.80 |
| 2003-08-13 | 424.03 |
| 2003-08-14 | 427.12 |
| 2003-08-15 | 426.12 |
| 2003-08-18 | 429.85 |
| 2003-08-19 | 432.98 |
| 2003-08-20 | 434.90 |
| 2003-08-21 | 435.36 |
| 2003-08-22 | 429.72 |
| 2003-08-25 | 428.80 |
| 2003-08-26 | 428.92 |
| 2003-08-27 | 430.01 |
| 2003-08-28 | 433.03 |
| 2003-08-29 | 436.67 |
| 2003-09-01 | . |
| 2003-09-02 | 441.49 |
| 2003-09-03 | 445.49 |
| 2003-09-04 | 447.92 |
| 2003-09-05 | 447.80 |
| 2003-09-08 | 448.67 |
| 2003-09-09 | 445.28 |
| 2003-09-10 | 439.46 |
| 2003-09-11 | 445.20 |
| 2003-09-12 | 448.07 |
| 2003-09-15 | 449.04 |
| 2003-09-16 | 454.78 |
| 2003-09-17 | 453.93 |
| 2003-09-18 | 459.08 |
| 2003-09-19 | 458.72 |
| 2003-09-22 | 453.41 |
| 2003-09-23 | 462.39 |
| 2003-09-24 | 456.96 |
| 2003-09-25 | 447.86 |
| 2003-09-26 | 442.76 |
| 2003-09-29 | 446.10 |
| 2003-09-30 | 443.70 |
| 2003-10-01 | 453.75 |
| 2003-10-02 | 454.81 |
| 2003-10-03 | 457.71 |
| 2003-10-06 | 459.63 |
| 2003-10-07 | 464.43 |
| 2003-10-08 | 461.30 |
| 2003-10-09 | 465.72 |
| 2003-10-10 | 462.33 |
| 2003-10-13 | 470.02 |
| 2003-10-14 | 469.61 |
| 2003-10-15 | 466.13 |
| 2003-10-16 | 468.19 |
| 2003-10-17 | 464.39 |
| 2003-10-20 | 467.72 |
| 2003-10-21 | 465.87 |
| 2003-10-22 | 461.58 |
| 2003-10-23 | 462.83 |
| 2003-10-24 | 460.26 |
| 2003-10-27 | 464.75 |
| 2003-10-28 | 471.15 |
| 2003-10-29 | 473.34 |
| 2003-10-30 | 475.30 |
| 2003-10-31 | 474.68 |
| 2003-11-03 | 477.68 |
| 2003-11-04 | 477.69 |
| 2003-11-05 | 479.27 |
| 2003-11-06 | 482.79 |
| 2003-11-07 | 485.23 |
| 2003-11-10 | 481.85 |
| 2003-11-11 | 481.15 |
| 2003-11-12 | 489.65 |
| 2003-11-13 | 490.22 |
| 2003-11-14 | 483.90 |
| 2003-11-17 | 476.81 |
| 2003-11-18 | 471.27 |
| 2003-11-19 | 469.84 |
| 2003-11-20 | 468.18 |
| 2003-11-21 | 471.36 |
| 2003-11-24 | 481.83 |
| 2003-11-25 | 485.24 |
| 2003-11-26 | 487.23 |
| 2003-11-27 | . |
| 2003-11-28 | 490.14 |
| 2003-12-01 | 497.06 |
| 2003-12-02 | 492.51 |
| 2003-12-03 | 490.78 |
| 2003-12-04 | 486.54 |
| 2003-12-05 | 477.42 |
| 2003-12-08 | 479.68 |
| 2003-12-09 | 475.84 |
| 2003-12-10 | 474.00 |
| 2003-12-11 | 481.68 |
| 2003-12-12 | 480.95 |
| 2003-12-15 | 478.37 |
| 2003-12-16 | 477.16 |
| 2003-12-17 | 475.27 |
| 2003-12-18 | 483.68 |
| 2003-12-19 | 482.85 |
| 2003-12-22 | 486.87 |
| 2003-12-23 | 489.19 |
| 2003-12-24 | 481.47 |
| 2003-12-25 | . |
| 2003-12-26 | 482.58 |
| 2003-12-29 | 488.97 |
| 2003-12-30 | 490.88 |
| 2003-12-31 | 490.88 |
| 2004-01-01 | . |
| 2004-01-02 | 488.30 |
| 2004-01-05 | 493.77 |
| 2004-01-06 | 499.13 |
| 2004-01-07 | 498.58 |
| 2004-01-08 | 497.63 |
| 2004-01-09 | 492.73 |
| 2004-01-12 | 494.62 |
| 2004-01-13 | 490.88 |
| 2004-01-14 | 497.31 |
| 2004-01-15 | 499.15 |
| 2004-01-16 | 502.41 |
| 2004-01-19 | . |
| 2004-01-20 | 501.90 |
| 2004-01-21 | 506.10 |
| 2004-01-22 | 508.27 |
| 2004-01-23 | 508.07 |
| 2004-01-26 | 510.24 |
| 2004-01-27 | 508.52 |
| 2004-01-28 | 497.68 |
| 2004-01-29 | 502.52 |
| 2004-01-30 | 503.79 |
| 2004-02-02 | 504.26 |
| 2004-02-03 | 503.50 |
| 2004-02-04 | 499.88 |
| 2004-02-05 | 502.94 |
| 2004-02-06 | 510.72 |
| 2004-02-09 | 510.58 |
| 2004-02-10 | 511.64 |
| 2004-02-11 | 515.86 |
| 2004-02-12 | 515.20 |
| 2004-02-13 | 513.26 |
| 2004-02-16 | . |
| 2004-02-17 | 520.21 |
| 2004-02-18 | 518.17 |
| 2004-02-19 | 516.34 |
| 2004-02-20 | 514.55 |
| 2004-02-23 | 513.12 |
| 2004-02-24 | 514.17 |
| 2004-02-25 | 519.10 |
| 2004-02-26 | 523.78 |
| 2004-02-27 | 525.18 |
| 2004-03-01 | 534.37 |
| 2004-03-02 | 533.25 |
| 2004-03-03 | 536.13 |
| 2004-03-04 | 540.52 |
| 2004-03-05 | 546.17 |
| 2004-03-08 | 541.57 |
| 2004-03-09 | 536.33 |
| 2004-03-10 | 530.12 |
| 2004-03-11 | 522.05 |
| 2004-03-12 | 528.70 |
| 2004-03-15 | 516.42 |
| 2004-03-16 | 519.52 |
| 2004-03-17 | 526.97 |
| 2004-03-18 | 522.09 |
| 2004-03-19 | 519.79 |
| 2004-03-22 | 514.02 |
| 2004-03-23 | 515.61 |
| 2004-03-24 | 519.89 |
| 2004-03-25 | 529.79 |
| 2004-03-26 | 529.88 |
| 2004-03-29 | 538.01 |
| 2004-03-30 | 539.50 |
| 2004-03-31 | 541.12 |
| 2004-04-01 | 546.92 |
| 2004-04-02 | 553.60 |
| 2004-04-05 | 560.71 |
| 2004-04-06 | 558.99 |
| 2004-04-07 | 555.59 |
| 2004-04-08 | 551.63 |
| 2004-04-09 | . |
| 2004-04-12 | 553.08 |
| 2004-04-13 | 543.07 |
| 2004-04-14 | 539.17 |
| 2004-04-15 | 534.79 |
| 2004-04-16 | 542.63 |
| 2004-04-19 | 542.74 |
| 2004-04-20 | 535.77 |
| 2004-04-21 | 539.32 |
| 2004-04-22 | 551.72 |
| 2004-04-23 | 546.16 |
| 2004-04-26 | 541.46 |
| 2004-04-27 | 541.26 |
| 2004-04-28 | 536.73 |
| 2004-04-29 | 530.54 |
| 2004-04-30 | 527.71 |
| 2004-05-03 | 533.89 |
| 2004-05-04 | 530.89 |
| 2004-05-05 | 534.21 |
| 2004-05-06 | 529.52 |
| 2004-05-07 | 513.27 |
| 2004-05-10 | 504.93 |
| 2004-05-11 | 510.46 |
| 2004-05-12 | 508.49 |
| 2004-05-13 | 505.36 |
| 2004-05-14 | 507.65 |
| 2004-05-17 | 501.01 |
| 2004-05-18 | 507.41 |
| 2004-05-19 | 504.81 |
| 2004-05-20 | 504.56 |
| 2004-05-21 | 510.42 |
| 2004-05-24 | 512.39 |
| 2004-05-25 | 519.18 |
| 2004-05-26 | 519.88 |
| 2004-05-27 | 521.05 |
| 2004-05-28 | 523.26 |
| 2004-05-31 | . |
| 2004-06-01 | 523.03 |
| 2004-06-02 | 527.04 |
| 2004-06-03 | 522.37 |
| 2004-06-04 | 528.04 |
| 2004-06-07 | 536.62 |
| 2004-06-08 | 539.51 |
| 2004-06-09 | 535.38 |
| 2004-06-10 | 532.79 |
| 2004-06-11 | . |
| 2004-06-14 | 528.33 |
| 2004-06-15 | 530.47 |
| 2004-06-16 | 531.59 |
| 2004-06-17 | 532.94 |
| 2004-06-18 | 535.00 |
| 2004-06-21 | 532.45 |
| 2004-06-22 | 532.62 |
| 2004-06-23 | 537.48 |
| 2004-06-24 | 536.68 |
| 2004-06-25 | 539.87 |
| 2004-06-28 | 538.70 |
| 2004-06-29 | 538.91 |
| 2004-06-30 | 539.38 |
| 2004-07-01 | 539.53 |
| 2004-07-02 | 537.67 |
| 2004-07-05 | . |
| 2004-07-06 | 533.90 |
| 2004-07-07 | 536.04 |
| 2004-07-08 | 530.44 |
| 2004-07-09 | 531.50 |
| 2004-07-12 | 534.09 |
| 2004-07-13 | 533.09 |
| 2004-07-14 | 536.04 |
| 2004-07-15 | 537.06 |
| 2004-07-16 | 532.21 |
| 2004-07-19 | 530.28 |
| 2004-07-20 | 535.97 |
| 2004-07-21 | 528.75 |
| 2004-07-22 | 524.24 |
| 2004-07-23 | 519.31 |
| 2004-07-26 | 517.90 |
| 2004-07-27 | 525.06 |
| 2004-07-28 | 522.66 |
| 2004-07-29 | 525.27 |
| 2004-07-30 | 524.62 |
| 2004-08-02 | 523.52 |
| 2004-08-03 | 516.02 |
| 2004-08-04 | 511.74 |
| 2004-08-05 | 505.20 |
| 2004-08-06 | 495.98 |
| 2004-08-09 | 493.98 |
| 2004-08-10 | 502.40 |
| 2004-08-11 | 497.53 |
| 2004-08-12 | 490.38 |
| 2004-08-13 | 489.63 |
| 2004-08-16 | 495.36 |
| 2004-08-17 | 500.68 |
| 2004-08-18 | 505.01 |
| 2004-08-19 | 502.42 |
| 2004-08-20 | 508.38 |
| 2004-08-23 | 506.69 |
| 2004-08-24 | 510.10 |
| 2004-08-25 | 512.55 |
| 2004-08-26 | 513.16 |
| 2004-08-27 | 511.46 |
| 2004-08-30 | 508.78 |
| 2004-08-31 | 511.65 |
| 2004-09-01 | 514.59 |
| 2004-09-02 | 519.82 |
| 2004-09-03 | 520.17 |
| 2004-09-06 | . |
| 2004-09-07 | 522.86 |
| 2004-09-08 | 521.98 |
| 2004-09-09 | 522.45 |
| 2004-09-10 | 523.07 |
| 2004-09-13 | 524.99 |
| 2004-09-14 | 527.94 |
| 2004-09-15 | 525.24 |
| 2004-09-16 | 530.23 |
| 2004-09-17 | 532.85 |
| 2004-09-20 | 529.66 |
| 2004-09-21 | 534.81 |
| 2004-09-22 | 526.80 |
| 2004-09-23 | 526.12 |
| 2004-09-24 | 530.21 |
| 2004-09-27 | 525.61 |
| 2004-09-28 | 529.09 |
| 2004-09-29 | 533.21 |
| 2004-09-30 | 534.94 |
| 2004-10-01 | 540.90 |
| 2004-10-04 | 544.23 |
| 2004-10-05 | 542.21 |
| 2004-10-06 | 545.01 |
| 2004-10-07 | 539.95 |
| 2004-10-08 | 538.00 |
| 2004-10-11 | 536.25 |
| 2004-10-12 | 535.31 |
| 2004-10-13 | 540.71 |
| 2004-10-14 | 541.25 |
| 2004-10-15 | 545.01 |
| 2004-10-18 | 548.76 |
| 2004-10-19 | 546.34 |
| 2004-10-20 | 543.30 |
| 2004-10-21 | 543.18 |
| 2004-10-22 | 538.73 |
| 2004-10-25 | 539.63 |
| 2004-10-26 | 546.62 |
| 2004-10-27 | 553.51 |
| 2004-10-28 | 554.65 |
| 2004-10-29 | 553.65 |
| 2004-11-01 | 556.63 |
| 2004-11-02 | 559.63 |
| 2004-11-03 | 563.94 |
| 2004-11-04 | 577.76 |
| 2004-11-05 | 581.94 |
| 2004-11-08 | 580.52 |
| 2004-11-09 | 580.74 |
| 2004-11-10 | 582.78 |
| 2004-11-11 | 587.16 |
| 2004-11-12 | 590.07 |
| 2004-11-15 | 590.95 |
| 2004-11-16 | 584.80 |
| 2004-11-17 | 586.20 |
| 2004-11-18 | 585.79 |
| 2004-11-19 | 577.10 |
| 2004-11-22 | 581.33 |
| 2004-11-23 | 586.70 |
| 2004-11-24 | 593.42 |
| 2004-11-25 | . |
| 2004-11-26 | 593.54 |
| 2004-11-29 | 594.81 |
| 2004-11-30 | 594.47 |
| 2004-12-01 | 606.54 |
| 2004-12-02 | 607.16 |
| 2004-12-03 | 607.18 |
| 2004-12-06 | 605.97 |
| 2004-12-07 | 600.15 |
| 2004-12-08 | 602.66 |
| 2004-12-09 | 604.49 |
| 2004-12-10 | 603.70 |
| 2004-12-13 | 609.32 |
| 2004-12-14 | 612.72 |
| 2004-12-15 | 615.00 |
| 2004-12-16 | 615.31 |
| 2004-12-17 | 615.02 |
| 2004-12-20 | 613.62 |
| 2004-12-21 | 618.17 |
| 2004-12-22 | 623.88 |
| 2004-12-23 | 622.34 |
| 2004-12-24 | . |
| 2004-12-27 | 621.30 |
| 2004-12-28 | 630.45 |
| 2004-12-29 | 630.70 |
| 2004-12-30 | 631.05 |
| 2004-12-31 | 629.57 |
| 2005-01-03 | 622.35 |
| 2005-01-04 | 615.80 |
| 2005-01-05 | 611.62 |
| 2005-01-06 | 615.22 |
| 2005-01-07 | 613.20 |
| 2005-01-10 | 610.19 |
| 2005-01-11 | 605.60 |
| 2005-01-12 | 605.10 |
| 2005-01-13 | 601.50 |
| 2005-01-14 | 607.05 |
| 2005-01-17 | . |
| 2005-01-18 | 615.63 |
| 2005-01-19 | 612.57 |
| 2005-01-20 | 603.83 |
| 2005-01-21 | 598.97 |
| 2005-01-24 | 595.38 |
| 2005-01-25 | 598.94 |
| 2005-01-26 | 604.98 |
| 2005-01-27 | 605.93 |
#2005-01-28| 606.41
#2005-01-31| 612.77
#2005-02-01| 612.56
#2005-02-02| 612.73
#2005-02-03| 608.95
#2005-02-04| 616.22
#2005-02-07| 620.80
#2005-02-08| 617.52
#2005-02-09| 609.52
#2005-02-10| 609.78
#2005-02-11| 614.67
#2005-02-14| 616.49
#2005-02-15| 621.20
#2005-02-16| 616.86
#2005-02-17| 611.85
#2005-02-18| 611.01
#2005-02-21| .
#2005-02-22| 600.86
#2005-02-23| 602.40
#2005-02-24| 606.94
#2005-02-25| 613.14
#2005-02-28| 610.91
#2005-03-01| 617.15
#2005-03-02| 618.28
#2005-03-03| 619.60
#2005-03-04| 625.67
#2005-03-07| 630.71
#2005-03-08| 625.27
#2005-03-09| 615.73
#2005-03-10| 613.96
#2005-03-11| 614.72
#2005-03-14| 618.45
#2005-03-15| 619.24
#2005-03-16| 613.26
#2005-03-17| 611.63
#2005-03-18| 612.46
#2005-03-21| 607.64
#2005-03-22| 604.19
#2005-03-23| 602.90
#2005-03-24| 605.56
#2005-03-25| .
#2005-03-28| 606.76
#2005-03-29| 601.21
#2005-03-30| 610.91
#2005-03-31| 606.70
#2005-04-01| 601.81
#2005-04-04| 601.61
#2005-04-05| 606.46
#2005-04-06| 608.51
#2005-04-07| 613.19
#2005-04-08| 606.77
#2005-04-11| 604.05
#2005-04-12| 608.55
#2005-04-13| 605.78
#2005-04-14| 598.88
#2005-04-15| 588.82
#2005-04-18| 587.58
#2005-04-19| 589.47
#2005-04-20| 579.76
#2005-04-21| 587.69
#2005-04-22| 582.03
#2005-04-25| 588.45
#2005-04-26| 586.31
#2005-04-27| 583.82
#2005-04-28| 577.42
#2005-04-29| 579.68
#2005-05-02| 582.16
#2005-05-03| 583.16
#2005-05-04| 594.94
#2005-05-05| 595.09
#2005-05-06| 592.54
#2005-05-09| 596.98
#2005-05-10| 591.12
#2005-05-11| 592.29
#2005-05-12| 587.74
#2005-05-13| 585.03
#2005-05-16| 592.42
#2005-05-17| 596.18
#2005-05-18| 612.21
#2005-05-19| 615.86
#2005-05-20| 614.99
#2005-05-23| 619.13
#2005-05-24| 615.92
#2005-05-25| 612.67
#2005-05-26| 621.44
#2005-05-27| 621.32
#2005-05-30| .
#2005-05-31| 621.09
#2005-06-01| 625.08
#2005-06-02| 630.86
#2005-06-03| 626.82
#2005-06-06| 627.21
#2005-06-07| 624.62
#2005-06-08| 621.74
#2005-06-09| 626.33
#2005-06-10| 624.92
#2005-06-13| 621.49
#2005-06-14| 625.55
#2005-06-15| 624.04
#2005-06-16| 630.34
#2005-06-17| 630.26
#2005-06-20| 629.89
#2005-06-21| 628.28
#2005-06-22| 628.96
#2005-06-23| 619.70
#2005-06-24| 614.62
#2005-06-27| 610.97
#2005-06-28| 620.05
#2005-06-29| 618.34
#2005-06-30| 616.43
#2005-07-01| 617.20
#2005-07-04| .
#2005-07-05| 621.15
#2005-07-06| 615.44
#2005-07-07| 616.66
#2005-07-08| 626.03
#2005-07-11| 631.11
#2005-07-12| 630.37
#2005-07-13| 632.59
#2005-07-14| 631.74
#2005-07-15| 637.92
#2005-07-18| 636.28
#2005-07-19| 638.40
#2005-07-20| 642.65
#2005-07-21| 636.40
#2005-07-22| 638.30
#2005-07-25| 632.81
#2005-07-26| 633.59
#2005-07-27| 628.57
#2005-07-28| 635.89
#2005-07-29| 636.34
#2005-08-01| 635.88
#2005-08-02| 637.19
#2005-08-03| 636.76
#2005-08-04| 628.14
#2005-08-05| 621.70
#2005-08-08| 622.44
#2005-08-09| 627.24
#2005-08-10| 626.88
#2005-08-11| 633.07
#2005-08-12| 623.37
#2005-08-15| 626.60
#2005-08-16| 618.50
#2005-08-17| 624.41
#2005-08-18| 621.70
#2005-08-19| 619.59
#2005-08-22| 619.36
#2005-08-23| 618.76
#2005-08-24| 611.59
#2005-08-25| 615.34
#2005-08-26| 611.90
#2005-08-29| 610.72
#2005-08-30| 599.73
#2005-08-31| 601.99
#2005-09-01| 591.43
#2005-09-02| 591.85
#2005-09-05| .
#2005-09-06| 601.97
#2005-09-07| 614.81
#2005-09-08| 610.12
#2005-09-09| 614.38
#2005-09-12| 615.50
#2005-09-13| 607.93
#2005-09-14| 599.78
#2005-09-15| 602.02
#2005-09-16| 607.08
#2005-09-19| 600.13
#2005-09-20| 589.62
#2005-09-21| 579.05
#2005-09-22| 590.70
#2005-09-23| 596.47
#2005-09-26| 597.86
#2005-09-27| 595.26
#2005-09-28| 591.05
#2005-09-29| 593.63
#2005-09-30| 601.43
#2005-10-03| 601.79
#2005-10-04| 600.39
#2005-10-05| 594.15
#2005-10-06| 596.43
#2005-10-07| 595.77
#2005-10-10| 591.32
#2005-10-11| 587.30
#2005-10-12| 580.19
#2005-10-13| 583.34
#2005-10-14| 590.11
#2005-10-17| 590.46
#2005-10-18| 583.56
#2005-10-19| 600.59
#2005-10-20| 591.57
#2005-10-21| 597.55
#2005-10-24| 604.96
#2005-10-25| 600.39
#2005-10-26| 588.59
#2005-10-27| 575.44
#2005-10-28| 586.71
#2005-10-31| 592.87
#2005-11-01| 591.91
#2005-11-02| 603.94
#2005-11-03| 610.96
#2005-11-04| 618.13
#2005-11-07| 619.95
#2005-11-08| 614.12
#2005-11-09| 614.79
#2005-11-10| 624.87
#2005-11-11| 627.32
#2005-11-14| 627.71
#2005-11-15| 622.91
#2005-11-16| 618.97
#2005-11-17| 627.68
#2005-11-18| 630.50
#2005-11-21| 636.08
#2005-11-22| 637.19
#2005-11-23| 644.41
#2005-11-24| .
#2005-11-25| 642.48
#2005-11-28| 640.64
#2005-11-29| 639.47
#2005-11-30| 638.02
#2005-12-01| 651.21
#2005-12-02| 652.49
#2005-12-05| 646.89
#2005-12-06| 649.17
#2005-12-07| 648.36
#2005-12-08| 644.74
#2005-12-09| 645.60
#2005-12-12| 647.03
#2005-12-13| 646.03
#2005-12-14| 648.84
#2005-12-15| 647.77
#2005-12-16| 645.52
#2005-12-19| 637.71
#2005-12-20| 639.81
#2005-12-21| 643.79
#2005-12-22| 646.97
#2005-12-23| 647.44
#2005-12-26| .
#2005-12-27| 643.22
#2005-12-28| 645.28
#2005-12-29| 648.22
#2005-12-30| 644.88
#2006-01-02| .
#2006-01-03| 648.31
#2006-01-04| 650.96
#2006-01-05| 650.86
#2006-01-06| 656.10
#2006-01-09| 661.01
#2006-01-10| 659.03
#2006-01-11| 661.17
#2006-01-12| 655.77
#2006-01-13| 656.68
#2006-01-16| .
#2006-01-17| 649.46
#2006-01-18| 650.87
#2006-01-19| 655.89
#2006-01-20| 649.57
#2006-01-23| 649.58
#2006-01-24| 654.93
#2006-01-25| 656.20
#2006-01-26| 661.17
#2006-01-27| 664.94
#2006-01-30| 662.32
#2006-01-31| 661.61
#2006-02-01| 665.92
#2006-02-02| 668.84
#2006-02-03| 666.16
#2006-02-06| 667.24
#2006-02-07| 662.97
#2006-02-08| 666.68
#2006-02-09| 671.18
#2006-02-10| 673.79
#2006-02-13| 669.92
#2006-02-14| 671.70
#2006-02-15| 675.61
#2006-02-16| 675.38
#2006-02-17| 672.39
#2006-02-20| .
#2006-02-21| 665.31
#2006-02-22| 671.56
#2006-02-23| 670.64
#2006-02-24| 670.43
#2006-02-27| 674.91
#2006-02-28| 668.46
#2006-03-01| 673.17
#2006-03-02| 667.97
#2006-03-03| 667.62
#2006-03-06| 667.09
#2006-03-07| 663.94
#2006-03-08| 665.30
#2006-03-09| 663.72
#2006-03-10| 667.34
#2006-03-13| 665.89
#2006-03-14| 672.31
#2006-03-15| 677.53
#2006-03-16| 678.45
#2006-03-17| 685.56
#2006-03-20| 686.82
#2006-03-21| 685.07
#2006-03-22| 690.10
#2006-03-23| 684.33
#2006-03-24| 685.45
#2006-03-27| 685.88
#2006-03-28| 683.34
#2006-03-29| 690.37
#2006-03-30| 691.92
#2006-03-31| 692.86
#2006-04-03| 693.29
#2006-04-04| 694.67
#2006-04-05| 694.07
#2006-04-06| 694.85
#2006-04-07| 691.43
#2006-04-10| 686.90
#2006-04-11| 681.98
#2006-04-12| 683.40
#2006-04-13| 685.72
#2006-04-14| .
#2006-04-17| 679.84
#2006-04-18| 685.35
#2006-04-19| 687.64
#2006-04-20| 691.50
#2006-04-21| 686.45
#2006-04-24| 689.20
#2006-04-25| 687.19
#2006-04-26| 685.81
#2006-04-27| 690.13
#2006-04-28| 689.62
#2006-05-01| 689.06
#2006-05-02| 690.59
#2006-05-03| 695.13
#2006-05-04| 704.19
#2006-05-05| 709.77
#2006-05-08| 711.62
#2006-05-09| 712.51
#2006-05-10| 710.93
#2006-05-11| 699.95
#2006-05-12| 687.85
#2006-05-15| 690.90
#2006-05-16| 684.17
#2006-05-17| 674.93
#2006-05-18| 670.42
#2006-05-19| 671.88
#2006-05-22| 668.06
#2006-05-23| 660.02
#2006-05-24| 654.11
#2006-05-25| 661.46
#2006-05-26| 663.05
#2006-05-29| .
#2006-05-30| 652.90
#2006-05-31| 660.44
#2006-06-01| 669.27
#2006-06-02| 666.37
#2006-06-05| 655.26
#2006-06-06| 652.14
#2006-06-07| 654.32
#2006-06-08| 652.99
#2006-06-09| 652.82
#2006-06-12| 640.40
#2006-06-13| 631.62
#2006-06-14| 635.97
#2006-06-15| 653.20
#2006-06-16| 652.64
#2006-06-19| 649.36
#2006-06-20| 649.42
#2006-06-21| 657.63
#2006-06-22| 651.73
#2006-06-23| 652.98
#2006-06-26| 653.51
#2006-06-27| 645.03
#2006-06-28| 643.64
#2006-06-29| 664.11
#2006-06-30| 668.72
#2006-07-03| 672.33
#2006-07-04| .
#2006-07-05| 666.48
#2006-07-06| 668.12
#2006-07-07| 657.68
#2006-07-10| 660.72
#2006-07-11| 661.05
#2006-07-12| 651.25
#2006-07-13| 635.88
#2006-07-14| 627.64
#2006-07-17| 634.80
#2006-07-18| 633.08
#2006-07-19| 647.99
#2006-07-20| 636.15
#2006-07-21| 628.23
#2006-07-24| 639.28
#2006-07-25| 645.86
#2006-07-26| 634.51
#2006-07-27| 623.33
#2006-07-28| 629.42
#2006-07-31| 626.64
#2006-08-01| 615.92
#2006-08-02| 624.34
#2006-08-03| 624.10
#2006-08-04| 623.04
#2006-08-07| 619.19
#2006-08-08| 613.05
#2006-08-09| 602.29
#2006-08-10| 607.58
#2006-08-11| 602.86
#2006-08-14| 605.57
#2006-08-15| 616.99
#2006-08-16| 629.90
#2006-08-17| 635.16
#2006-08-18| 634.18
#2006-08-21| 627.37
#2006-08-22| 625.60
#2006-08-23| 621.69
#2006-08-24| 619.80
#2006-08-25| 614.94
#2006-08-28| 624.49
#2006-08-29| 631.61
#2006-08-30| 633.98
#2006-08-31| 638.18
#2006-09-01| 642.61
#2006-09-04| .
#2006-09-05| 645.25
#2006-09-06| 637.75
#2006-09-07| 636.42
#2006-09-08| 643.78
#2006-09-11| 645.36
#2006-09-12| 665.31
#2006-09-13| 665.09
#2006-09-14| 664.23
#2006-09-15| 669.59
#2006-09-18| 663.52
#2006-09-19| 666.57
#2006-09-20| 676.30
#2006-09-21| 675.26
#2006-09-22| 670.33
#2006-09-25| 678.43
#2006-09-26| 678.74
#2006-09-27| 679.75
#2006-09-28| 678.35
#2006-09-29| 676.21
#2006-10-02| 680.10
#2006-10-03| 683.59
#2006-10-04| 695.84
#2006-10-05| 707.46
#2006-10-06| 705.62
#2006-10-09| 708.09
#2006-10-10| 708.29
#2006-10-11| 702.43
#2006-10-12| 715.79
#2006-10-13| 716.49
#2006-10-16| 718.91
#2006-10-17| 714.68
#2006-10-18| 716.71
#2006-10-19| 713.16
#2006-10-20| 716.40
#2006-10-23| 723.00
#2006-10-24| 723.83
#2006-10-25| 722.99
#2006-10-26| 726.88
#2006-10-27| 718.26
#2006-10-30| 724.00
#2006-10-31| 722.10
#2006-11-01| 718.70
#2006-11-02| 715.54
#2006-11-03| 707.60
#2006-11-06| 723.91
#2006-11-07| 723.77
#2006-11-08| 731.39
#2006-11-09| 727.56
#2006-11-10| 734.40
#2006-11-13| 742.11
#2006-11-14| 745.14
#2006-11-15| 752.96
#2006-11-16| 759.47
#2006-11-17| 754.29
#2006-11-20| 755.78
#2006-11-21| 760.11
#2006-11-22| 767.67
#2006-11-23| .
#2006-11-24| 765.91
#2006-11-27| 748.68
#2006-11-28| 748.03
#2006-11-29| 752.93
#2006-11-30| 751.17
#2006-12-01| 747.54
#2006-12-04| 764.41
#2006-12-05| 768.29
#2006-12-06| 768.67
#2006-12-07| 766.25
#2006-12-08| 767.53
#2006-12-11| 770.63
#2006-12-12| 763.42
#2006-12-13| 767.77
#2006-12-14| 770.57
#2006-12-15| 765.10
#2006-12-18| 766.71
#2006-12-19| 770.17
#2006-12-20| 771.38
#2006-12-21| 768.48
#2006-12-22| 765.63
#2006-12-25| .
#2006-12-26| 768.80
#2006-12-27| 775.97
#2006-12-28| 775.17
#2006-12-29| 770.25
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 775.28
#2007-01-04| 775.18
#2007-01-05| 768.56
#2007-01-08| 771.80
#2007-01-09| 776.22
#2007-01-10| 784.76
#2007-01-11| 796.26
#2007-01-12| 796.52
#2007-01-15| .
#2007-01-16| 804.21
#2007-01-17| 798.60
#2007-01-18| 791.83
#2007-01-19| 795.41
#2007-01-22| 790.40
#2007-01-23| 790.24
#2007-01-24| 794.34
#2007-01-25| 781.42
#2007-01-26| 779.89
#2007-01-29| 781.57
#2007-01-30| 782.81
#2007-01-31| 790.20
#2007-02-01| 797.09
#2007-02-02| 797.73
#2007-02-05| 797.46
#2007-02-06| 797.12
#2007-02-07| 799.91
#2007-02-08| 800.04
#2007-02-09| 789.26
#2007-02-12| 787.70
#2007-02-13| 793.19
#2007-02-14| 798.52
#2007-02-15| 798.82
#2007-02-16| 798.94
#2007-02-19| .
#2007-02-20| 805.35
#2007-02-21| 806.18
#2007-02-22| 806.53
#2007-02-23| 801.88
#2007-02-26| 795.01
#2007-02-27| 769.56
#2007-02-28| 772.19
#2007-03-01| 770.67
#2007-03-02| 761.12
#2007-03-05| 746.44
#2007-03-06| 758.29
#2007-03-07| 756.49
#2007-03-08| 764.21
#2007-03-09| 766.00
#2007-03-12| 767.51
#2007-03-13| 752.55
#2007-03-14| 751.91
#2007-03-15| 757.24
#2007-03-16| 755.64
#2007-03-19| 765.43
#2007-03-20| 772.79
#2007-03-21| 784.92
#2007-03-22| 781.61
#2007-03-23| 783.59
#2007-03-26| 782.43
#2007-03-27| 776.81
#2007-03-28| 770.66
#2007-03-29| 771.84
#2007-03-30| 773.56
#2007-04-02| 776.43
#2007-04-03| 786.87
#2007-04-04| 786.42
#2007-04-05| 788.78
#2007-04-06| .
#2007-04-09| 790.39
#2007-04-10| 787.74
#2007-04-11| 782.60
#2007-04-12| 783.70
#2007-04-13| 788.96
#2007-04-16| 797.52
#2007-04-17| 800.72
#2007-04-18| 803.35
#2007-04-19| 792.60
#2007-04-20| 794.85
#2007-04-23| 791.48
#2007-04-24| 788.80
#2007-04-25| 793.82
#2007-04-26| 794.75
#2007-04-27| 789.07
#2007-04-30| 776.88
#2007-05-01| 781.24
#2007-05-02| 795.63
#2007-05-03| 793.01
#2007-05-04| 794.90
#2007-05-07| 792.22
#2007-05-08| 790.84
#2007-05-09| 793.64
#2007-05-10| 783.98
#2007-05-11| 790.08
#2007-05-14| 785.43
#2007-05-15| 782.52
#2007-05-16| 788.96
#2007-05-17| 787.76
#2007-05-18| 794.85
#2007-05-21| 794.47
#2007-05-22| 806.92
#2007-05-23| 802.00
#2007-05-24| 793.71
#2007-05-25| 796.00
#2007-05-28| .
#2007-05-29| 798.39
#2007-05-30| 800.02
#2007-05-31| 806.03
#2007-06-01| 813.38
#2007-06-04| 814.05
#2007-06-05| 812.85
#2007-06-06| 803.16
#2007-06-07| 787.93
#2007-06-08| 797.35
#2007-06-11| 795.43
#2007-06-12| 790.72
#2007-06-13| 797.68
#2007-06-14| 799.51
#2007-06-15| 805.20
#2007-06-18| 803.32
#2007-06-19| 807.09
#2007-06-20| 798.20
#2007-06-21| 793.00
#2007-06-22| 787.33
#2007-06-25| 785.71
#2007-06-26| 784.93
#2007-06-27| 787.42
#2007-06-28| 788.74
#2007-06-29| 787.62
#2007-07-02| 792.63
#2007-07-03| 799.58
#2007-07-04| .
#2007-07-05| 816.76
#2007-07-06| 820.88
#2007-07-09| 817.73
#2007-07-10| 805.13
#2007-07-11| 806.84
#2007-07-12| 809.88
#2007-07-13| 813.06
#2007-07-16| 812.60
#2007-07-17| 812.71
#2007-07-18| 813.25
#2007-07-19| 818.56
#2007-07-20| 809.91
#2007-07-23| 813.71
#2007-07-24| 800.69
#2007-07-25| 793.85
#2007-07-26| 770.60
#2007-07-27| 762.04
#2007-07-30| 766.07
#2007-07-31| 760.40
#2007-08-01| 760.63
#2007-08-02| 769.86
#2007-08-03| 755.45
#2007-08-06| 764.51
#2007-08-07| 773.81
#2007-08-08| 786.27
#2007-08-09| 773.65
#2007-08-10| 769.52
#2007-08-13| 766.30
#2007-08-14| 752.35
#2007-08-15| 738.58
#2007-08-16| 741.50
#2007-08-17| 750.66
#2007-08-20| 756.79
#2007-08-21| 766.73
#2007-08-22| 780.48
#2007-08-23| 780.70
#2007-08-24| 789.88
#2007-08-27| 780.49
#2007-08-28| 766.60
#2007-08-29| 778.27
#2007-08-30| 777.47
#2007-08-31| 786.05
#2007-09-03| .
#2007-09-04| 792.11
#2007-09-05| 784.89
#2007-09-06| 787.37
#2007-09-07| 772.56
#2007-09-10| 770.86
#2007-09-11| 785.29
#2007-09-12| 781.78
#2007-09-13| 794.08
#2007-09-14| 800.56
#2007-09-17| 796.48
#2007-09-18| 817.09
#2007-09-19| 822.80
#2007-09-20| 818.87
#2007-09-21| 820.94
#2007-09-24| 817.63
#2007-09-25| 812.82
#2007-09-26| 820.29
#2007-09-27| 822.14
#2007-09-28| 818.43
#2007-10-01| 834.82
#2007-10-02| 842.85
#2007-10-03| 835.11
#2007-10-04| 833.37
#2007-10-05| 844.94
#2007-10-08| 850.79
#2007-10-09| 856.34
#2007-10-10| 853.73
#2007-10-11| 844.18
#2007-10-12| 848.49
#2007-10-15| 835.90
#2007-10-16| 836.39
#2007-10-17| 841.25
#2007-10-18| 838.98
#2007-10-19| 822.29
#2007-10-22| 828.26
#2007-10-23| 837.77
#2007-10-24| 832.39
#2007-10-25| 831.29
#2007-10-26| 837.86
#2007-10-29| 841.75
#2007-10-30| 842.51
#2007-10-31| 847.90
#2007-11-01| 827.21
#2007-11-02| 823.10
#2007-11-05| 815.38
#2007-11-06| 813.94
#2007-11-07| 794.10
#2007-11-08| 796.30
#2007-11-09| 785.94
#2007-11-12| 788.05
#2007-11-13| 805.28
#2007-11-14| 795.38
#2007-11-15| 792.48
#2007-11-16| 795.70
#2007-11-19| 778.10
#2007-11-20| 774.84
#2007-11-21| 769.23
#2007-11-22| .
#2007-11-23| 778.73
#2007-11-26| 764.16
#2007-11-27| 770.60
#2007-11-28| 791.20
#2007-11-29| 788.75
#2007-11-30| 795.61
#2007-12-03| 790.38
#2007-12-04| 786.02
#2007-12-05| 787.38
#2007-12-06| 802.25
#2007-12-07| 805.95
#2007-12-10| 812.18
#2007-12-11| 796.12
#2007-12-12| 788.31
#2007-12-13| 785.15
#2007-12-14| 774.18
#2007-12-17| 759.55
#2007-12-18| 761.28
#2007-12-19| 756.56
#2007-12-20| 755.20
#2007-12-21| 765.58
#2007-12-24| 771.36
#2007-12-25| .
#2007-12-26| 768.84
#2007-12-27| 755.92
#2007-12-28| 756.78
#2007-12-31| 753.08
#2008-01-01| .
#2008-01-02| 735.88
#2008-01-03| 723.57
#2008-01-04| 704.20
#2008-01-07| 707.00
#2008-01-08| 689.41
#2008-01-09| 697.61
#2008-01-10| 714.06
#2008-01-11| 687.08
#2008-01-14| 689.13
#2008-01-15| 672.99
#2008-01-16| 672.69
#2008-01-17| 658.18
#2008-01-18| 659.50
#2008-01-21| .
#2008-01-22| 664.15
#2008-01-23| 696.40
#2008-01-24| 703.10
#2008-01-25| 692.36
#2008-01-28| 693.10
#2008-01-29| 695.13
#2008-01-30| 688.57
#2008-01-31| 712.09
#2008-02-01| 729.60
#2008-02-04| 711.18
#2008-02-05| 702.52
#2008-02-06| 696.81
#2008-02-07| 711.58
#2008-02-08| 710.48
#2008-02-11| 717.52
#2008-02-12| 723.18
#2008-02-13| 728.87
#2008-02-14| 715.78
#2008-02-15| 714.00
#2008-02-18| .
#2008-02-19| 712.43
#2008-02-20| 718.24
#2008-02-21| 704.84
#2008-02-22| 710.98
#2008-02-25| 718.98
#2008-02-26| 726.55
#2008-02-27| 715.16
#2008-02-28| 697.77
#2008-02-29| 682.97
#2008-03-03| 676.45
#2008-03-04| 681.30
#2008-03-05| 688.00
#2008-03-06| 666.49
#2008-03-07| 657.89
#2008-03-10| 651.02
#2008-03-11| 669.33
#2008-03-12| 660.31
#2008-03-13| 668.35
#2008-03-14| 656.31
#2008-03-17| 643.06
#2008-03-18| 664.63
#2008-03-19| 652.65
#2008-03-20| 674.50
#2008-03-21| .
#2008-03-24| 695.55
#2008-03-25| 699.35
#2008-03-26| 685.41
#2008-03-27| 673.79
#2008-03-28| 664.22
#2008-03-31| 671.52
#2008-04-01| 699.55
#2008-04-02| 699.50
#2008-04-03| 697.03
#2008-04-04| 693.24
#2008-04-07| 690.53
#2008-04-08| 688.18
#2008-04-09| 672.41
#2008-04-10| 678.57
#2008-04-11| 666.80
#2008-04-14| 663.58
#2008-04-15| 657.27
#2008-04-16| 670.82
#2008-04-17| 669.74
#2008-04-18| 683.20
#2008-04-21| 674.89
#2008-04-22| 662.04
#2008-04-23| 665.03
#2008-04-24| 674.46
#2008-04-25| 677.81
#2008-04-28| 676.58
#2008-04-29| 684.78
#2008-04-30| 686.11
#2008-05-01| 699.81
#2008-05-02| 698.14
#2008-05-05| 691.42
#2008-05-06| 691.64
#2008-05-07| 676.61
#2008-05-08| 678.52
#2008-05-09| 677.46
#2008-05-12| 690.88
#2008-05-13| 691.72
#2008-05-14| 692.63
#2008-05-15| 700.53
#2008-05-16| 694.89
#2008-05-19| 689.98
#2008-05-20| 677.41
#2008-05-21| 655.63
#2008-05-22| 658.28
#2008-05-23| 646.03
#2008-05-26| .
#2008-05-27| 654.36
#2008-05-28| 664.18
#2008-05-29| 673.82
#2008-05-30| 672.30
#2008-06-02| 659.71
#2008-06-03| 655.53
#2008-06-04| 659.77
#2008-06-05| 669.66
#2008-06-06| 644.21
#2008-06-09| 645.61
#2008-06-10| 646.17
#2008-06-11| 626.54
#2008-06-12| 629.93
#2008-06-13| 641.35
#2008-06-16| 644.76
#2008-06-17| 637.38
#2008-06-18| 625.98
#2008-06-19| 637.29
#2008-06-20| 616.90
#2008-06-23| 603.12
#2008-06-24| 601.50
#2008-06-25| 613.98
#2008-06-26| 590.27
#2008-06-27| 582.96
#2008-06-30| 576.09
#2008-07-01| 572.25
#2008-07-02| 560.89
#2008-07-03| 559.26
#2008-07-04| .
#2008-07-07| 560.69
#2008-07-08| 580.73
#2008-07-09| 564.49
#2008-07-10| 548.51
#2008-07-11| 541.38
#2008-07-14| 538.21
#2008-07-15| 538.94
#2008-07-16| 568.42
#2008-07-17| 582.61
#2008-07-18| 583.47
#2008-07-21| 578.49
#2008-07-22| 608.57
#2008-07-23| 619.46
#2008-07-24| 584.10
#2008-07-25| 585.02
#2008-07-28| 573.67
#2008-07-29| 599.40
#2008-07-30| 598.20
#2008-07-31| 595.98
#2008-08-01| 595.37
#2008-08-04| 600.08
#2008-08-05| 629.68
#2008-08-06| 628.96
#2008-08-07| 614.32
#2008-08-08| 647.32
#2008-08-11| 661.14
#2008-08-12| 649.28
#2008-08-13| 632.44
#2008-08-14| 649.69
#2008-08-15| 654.00
#2008-08-18| 639.24
#2008-08-19| 619.10
#2008-08-20| 611.80
#2008-08-21| 608.53
#2008-08-22| 628.01
#2008-08-25| 611.37
#2008-08-26| 605.67
#2008-08-27| 607.39
#2008-08-28| 626.62
#2008-08-29| 619.70
#2008-09-01| .
#2008-09-02| 634.55
#2008-09-03| 631.72
#2008-09-04| 613.73
#2008-09-05| 618.10
#2008-09-08| 633.59
#2008-09-09| 622.32
#2008-09-10| 620.50
#2008-09-11| 633.64
#2008-09-12| 626.44
#2008-09-15| 613.61
#2008-09-16| 626.95
#2008-09-17| 597.35
#2008-09-18| 619.61
#2008-09-19| 633.30
#2008-09-22| 600.98
#2008-09-23| 591.90
#2008-09-24| 582.39
#2008-09-25| 584.23
#2008-09-26| 586.93
#2008-09-29| 550.73
#2008-09-30| 569.60
#2008-10-01| 574.12
#2008-10-02| 547.21
#2008-10-03| 526.40
#2008-10-06| 497.86
#2008-10-07| 469.15
#2008-10-08| 460.23
#2008-10-09| 437.81
#2008-10-10| 449.26
#2008-10-13| 484.69
#2008-10-14| 473.17
#2008-10-15| 433.88
#2008-10-16| 459.05
#2008-10-17| 461.29
#2008-10-20| 476.86
#2008-10-21| 463.65
#2008-10-22| 447.15
#2008-10-23| 440.61
#2008-10-24| 422.62
#2008-10-27| 408.46
#2008-10-28| 443.56
#2008-10-29| 456.41
#2008-10-30| 472.65
#2008-10-31| 482.25
#2008-11-03| 478.02
#2008-11-04| 486.62
#2008-11-05| 461.99
#2008-11-06| 439.68
#2008-11-07| 443.67
#2008-11-10| 434.76
#2008-11-11| 427.27
#2008-11-12| 399.17
#2008-11-13| 420.86
#2008-11-14| 406.40
#2008-11-17| 400.70
#2008-11-18| 401.95
#2008-11-19| 376.33
#2008-11-20| 351.26
#2008-11-21| 365.98
#2008-11-24| 387.71
#2008-11-25| 398.12
#2008-11-26| 418.80
#2008-11-27| .
#2008-11-28| 427.24
#2008-12-01| 395.56
#2008-12-02| 408.08
#2008-12-03| 423.59
#2008-12-04| 426.51
#2008-12-05| 444.33
#2008-12-08| 452.67
#2008-12-09| 438.13
#2008-12-10| 452.20
#2008-12-11| 434.91
#2008-12-12| 438.26
#2008-12-15| 433.45
#2008-12-16| 461.65
#2008-12-17| 468.35
#2008-12-18| 462.04
#2008-12-19| 464.96
#2008-12-22| 459.38
#2008-12-23| 455.65
#2008-12-24| 460.83
#2008-12-25| .
#2008-12-26| 460.61
#2008-12-29| 454.30
#2008-12-30| 467.40
#2008-12-31| 477.79
#2009-01-01| .
#2009-01-02| 496.66
#2009-01-05| 498.21
#2009-01-06| 502.50
#2009-01-07| 486.20
#2009-01-08| 486.88
#2009-01-09| 475.06
#2009-01-12| 464.58
#2009-01-13| 458.42
#2009-01-14| 436.65
#2009-01-15| 445.45
#2009-01-16| 456.56
#2009-01-19| .
#2009-01-20| 430.66
#2009-01-21| 438.51
#2009-01-22| 443.70
#2009-01-23| 437.39
#2009-01-26| 438.23
#2009-01-27| 434.30
#2009-01-28| 447.91
#2009-01-29| 430.57
#2009-01-30| 418.54
#2009-02-02| 415.96
#2009-02-03| 421.84
#2009-02-04| 414.40
#2009-02-05| 422.33
#2009-02-06| 433.34
#2009-02-09| 435.13
#2009-02-10| 417.15
#2009-02-11| 415.19
#2009-02-12| 420.06
#2009-02-13| 415.93
#2009-02-16| .
#2009-02-17| 402.54
#2009-02-18| 398.90
#2009-02-19| 393.10
#2009-02-20| 390.45
#2009-02-23| 383.22
#2009-02-24| 396.50
#2009-02-25| 389.18
#2009-02-26| 381.58
#2009-02-27| 376.77
#2009-03-02| 362.40
#2009-03-03| 358.79
#2009-03-04| 366.36
#2009-03-05| 348.11
#2009-03-06| 349.33
#2009-03-09| 346.66
#2009-03-10| 367.53
#2009-03-11| 366.69
#2009-03-12| 384.43
#2009-03-13| 388.51
#2009-03-16| 382.80
#2009-03-17| 398.17
#2009-03-18| 412.24
#2009-03-19| 406.29
#2009-03-20| 393.76
#2009-03-23| 419.19
#2009-03-24| 408.71
#2009-03-25| 415.32
#2009-03-26| 432.86
#2009-03-27| 419.05
#2009-03-30| 404.01
#2009-03-31| 408.56
#2009-04-01| 417.71
#2009-04-02| 439.31
#2009-04-03| 448.11
#2009-04-06| 445.36
#2009-04-07| 430.67
#2009-04-08| 438.51
#2009-04-09| 458.35
#2009-04-10| .
#2009-04-13| 460.12
#2009-04-14| 449.08
#2009-04-15| 448.66
#2009-04-16| 459.41
#2009-04-17| 468.10
#2009-04-20| 448.88
#2009-04-21| 462.07
#2009-04-22| 465.78
#2009-04-23| 480.39
#2009-04-24| 483.63
#2009-04-27| 464.34
#2009-04-28| 462.92
#2009-04-29| 472.92
#2009-04-30| 474.14
#2009-05-01| 468.67
#2009-05-04| 490.52
#2009-05-05| 502.25
#2009-05-06| 501.26
#2009-05-07| 486.52
#2009-05-08| 495.03
#2009-05-11| 489.90
#2009-05-12| 478.47
#2009-05-13| 457.32
#2009-05-14| 463.22
#2009-05-15| 461.97
#2009-05-18| 479.95
#2009-05-19| 478.92
#2009-05-20| 479.59
#2009-05-21| 472.47
#2009-05-22| 473.18
#2009-05-25| .
#2009-05-26| 492.02
#2009-05-27| 481.38
#2009-05-28| 483.52
#2009-05-29| 495.51
#2009-06-01| 512.52
#2009-06-02| 515.11
#2009-06-03| 513.55
#2009-06-04| 511.10
#2009-06-05| 509.28
#2009-06-08| 501.09
#2009-06-09| 504.64
#2009-06-10| 494.18
#2009-06-11| 488.17
#2009-06-12| 490.80
#2009-06-15| 478.83
#2009-06-16| 473.21
#2009-06-17| 476.62
#2009-06-18| 480.56
#2009-06-19| 487.28
#2009-06-22| 469.36
#2009-06-23| 464.89
#2009-06-24| 468.09
#2009-06-25| 481.86
#2009-06-26| 479.09
#2009-06-29| 483.05
#2009-06-30| 479.33
#2009-07-01| 486.45
#2009-07-02| 474.25
#2009-07-03| .
#2009-07-06| 472.71
#2009-07-07| 463.61
#2009-07-08| 463.20
#2009-07-09| 468.30
#2009-07-10| 468.93
#2009-07-13| 477.40
#2009-07-14| 483.69
#2009-07-15| 490.31
#2009-07-16| 491.79
#2009-07-17| 490.79
#2009-07-20| 501.92
#2009-07-21| 498.66
#2009-07-22| 505.11
#2009-07-23| 506.95
#2009-07-24| 510.35
#2009-07-27| 510.42
#2009-07-28| 513.09
#2009-07-29| 507.84
#2009-07-30| 515.49
#2009-07-31| 513.72
#2009-08-03| 523.71
#2009-08-04| 532.24
#2009-08-05| 533.25
#2009-08-06| 527.56
#2009-08-07| 541.94
#2009-08-10| 542.24
#2009-08-11| 536.00
#2009-08-12| 541.88
#2009-08-13| 545.17
#2009-08-14| 536.83
#2009-08-17| 520.43
#2009-08-18| 529.96
#2009-08-19| 530.55
#2009-08-20| 540.40
#2009-08-21| 550.45
#2009-08-24| 544.56
#2009-08-25| 552.50
#2009-08-26| 552.11
#2009-08-27| 551.65
#2009-08-28| 549.91
#2009-08-31| 541.53
#2009-09-01| 527.44
#2009-09-02| 526.06
#2009-09-03| 533.48
#2009-09-04| 542.92
#2009-09-07| .
#2009-09-08| 547.76
#2009-09-09| 553.01
#2009-09-10| 558.51
#2009-09-11| 558.93
#2009-09-14| 564.43
#2009-09-15| 575.13
#2009-09-16| 583.70
#2009-09-17| 584.50
#2009-09-18| 586.55
#2009-09-21| 582.53
#2009-09-22| 584.82
#2009-09-23| 574.62
#2009-09-24| 570.36
#2009-09-25| 571.82
#2009-09-28| 577.96
#2009-09-29| 579.81
#2009-09-30| 578.74
#2009-10-01| 558.65
#2009-10-02| 557.39
#2009-10-05| 566.84
#2009-10-06| 575.00
#2009-10-07| 571.82
#2009-10-08| 577.69
#2009-10-09| 577.62
#2009-10-12| 579.25
#2009-10-13| 579.02
#2009-10-14| 588.35
#2009-10-15| 588.54
#2009-10-16| 585.77
#2009-10-19| 590.62
#2009-10-20| 584.28
#2009-10-21| 572.22
#2009-10-22| 580.72
#2009-10-23| 572.48
#2009-10-26| 565.30
#2009-10-27| 551.13
#2009-10-28| 536.50
#2009-10-29| 549.50
#2009-10-30| 536.14
#2009-11-02| 538.02
#2009-11-03| 543.32
#2009-11-04| 546.59
#2009-11-05| 560.83
#2009-11-06| 567.93
#2009-11-09| 580.99
#2009-11-10| 582.44
#2009-11-11| 588.99
#2009-11-12| 580.52
#2009-11-13| 589.05
#2009-11-16| 599.82
#2009-11-17| 597.34
#2009-11-18| 595.89
#2009-11-19| 584.63
#2009-11-20| 584.82
#2009-11-23| 588.53
#2009-11-24| 585.84
#2009-11-25| 592.77
#2009-11-26| .
#2009-11-27| 583.37
#2009-11-30| 585.95
#2009-12-01| 591.99
#2009-12-02| 594.86
#2009-12-03| 590.33
#2009-12-04| 598.68
#2009-12-07| 596.33
#2009-12-08| 589.54
#2009-12-09| 589.06
#2009-12-10| 592.98
#2009-12-11| 602.52
#2009-12-14| 611.69
#2009-12-15| 608.48
#2009-12-16| 614.48
#2009-12-17| 608.27
#2009-12-18| 613.09
#2009-12-21| 617.25
#2009-12-22| 622.15
#2009-12-23| 627.23
#2009-12-24| 626.77
#2009-12-25| .
#2009-12-28| 624.20
#2009-12-29| 623.94
#2009-12-30| 619.81
#2009-12-31| 614.46
#2010-01-01| .
#2010-01-04| 620.98
#2010-01-05| 628.26
#2010-01-06| 620.41
#2010-01-07| 626.23
#2010-01-08| 625.98
#2010-01-11| 629.34
#2010-01-12| 626.03
#2010-01-13| 634.54
#2010-01-14| 643.01
#2010-01-15| 635.50
#2010-01-18| .
#2010-01-19| 642.82
#2010-01-20| 637.36
#2010-01-21| 635.00
#2010-01-22| 627.31
#2010-01-25| 623.21
#2010-01-26| 625.11
#2010-01-27| 624.48
#2010-01-28| 616.51
#2010-01-29| 607.22
#2010-02-01| 624.13
#2010-02-02| 628.97
#2010-02-03| 628.19
#2010-02-04| 606.22
#2010-02-05| 605.02
#2010-02-08| 604.63
#2010-02-09| 617.21
#2010-02-10| 614.94
#2010-02-11| 624.61
#2010-02-12| 625.80
#2010-02-15| .
#2010-02-16| 634.73
#2010-02-17| 637.28
#2010-02-18| 636.96
#2010-02-19| 640.06
#2010-02-22| 640.63
#2010-02-23| 636.03
#2010-02-24| 641.44
#2010-02-25| 637.77
#2010-02-26| 641.26
#2010-03-01| 649.40
#2010-03-02| 649.27
#2010-03-03| 647.25
#2010-03-04| 645.77
#2010-03-05| 656.05
#2010-03-08| 662.01
#2010-03-09| 667.17
#2010-03-10| 673.80
#2010-03-11| 675.72
#2010-03-12| 678.18
#2010-03-15| 676.86
#2010-03-16| 683.08
#2010-03-17| 686.40
#2010-03-18| 684.71
#2010-03-19| 680.04
#2010-03-22| 691.48
#2010-03-23| 696.71
#2010-03-24| 694.70
#2010-03-25| 695.66
#2010-03-26| 700.33
#2010-03-29| 703.30
#2010-03-30| 704.25
#2010-03-31| 700.44
#2010-04-01| 706.89
#2010-04-02| .
#2010-04-05| 717.67
#2010-04-06| 721.07
#2010-04-07| 717.73
#2010-04-08| 728.87
#2010-04-09| 729.90
#2010-04-12| 732.02
#2010-04-13| 733.28
#2010-04-14| 741.20
#2010-04-15| 742.57
#2010-04-16| 731.85
#2010-04-19| 729.14
#2010-04-20| 739.68
#2010-04-21| 738.76
#2010-04-22| 755.42
#2010-04-23| 764.31
#2010-04-26| 770.33
#2010-04-27| 750.54
#2010-04-28| 745.23
#2010-04-29| 762.75
#2010-04-30| 746.02
#2010-05-03| 761.67
#2010-05-04| 735.59
#2010-05-05| 728.56
#2010-05-06| 704.85
#2010-05-07| 688.35
#2010-05-10| 727.41
#2010-05-11| 725.03
#2010-05-12| 740.15
#2010-05-13| 730.95
#2010-05-14| 715.73
#2010-05-17| 718.25
#2010-05-18| 709.86
#2010-05-19| 701.07
#2010-05-20| 670.55
#2010-05-21| 681.37
#2010-05-24| 677.25
#2010-05-25| 679.63
#2010-05-26| 677.13
#2010-05-27| 703.72
#2010-05-28| 695.29
#2010-05-31| .
#2010-06-01| 683.98
#2010-06-02| 702.18
#2010-06-03| 708.19
#2010-06-04| 682.69
#2010-06-07| 666.54
#2010-06-08| 677.49
#2010-06-09| 680.82
#2010-06-10| 698.63
#2010-06-11| 703.79
#2010-06-14| 707.53
#2010-06-15| 723.28
#2010-06-16| 719.77
#2010-06-17| 717.06
#2010-06-18| 713.68
#2010-06-21| 708.70
#2010-06-22| 689.67
#2010-06-23| 689.44
#2010-06-24| 674.84
#2010-06-25| 677.42
#2010-06-28| 670.26
#2010-06-29| 644.24
#2010-06-30| 637.88
#2010-07-01| 642.42
#2010-07-02| 630.98
#2010-07-05| .
#2010-07-06| 627.58
#2010-07-07| 649.74
#2010-07-08| 659.48
#2010-07-09| 667.63
#2010-07-12| 667.64
#2010-07-13| 686.07
#2010-07-14| 686.71
#2010-07-15| 685.78
#2010-07-16| 664.35
#2010-07-19| 664.24
#2010-07-20| 676.52
#2010-07-21| 666.23
#2010-07-22| 688.21
#2010-07-23| 692.91
#2010-07-26| 706.95
#2010-07-27| 699.95
#2010-07-28| 696.09
#2010-07-29| 694.36
#2010-07-30| 697.63
#2010-08-02| 709.87
#2010-08-03| 705.69
#2010-08-04| 715.86
#2010-08-05| 713.37
#2010-08-06| 715.80
#2010-08-09| 724.63
#2010-08-10| 715.54
#2010-08-11| 693.27
#2010-08-12| 696.81
#2010-08-13| 693.43
#2010-08-16| 694.69
#2010-08-17| 708.40
#2010-08-18| 710.52
#2010-08-19| 698.10
#2010-08-20| 697.82
#2010-08-23| 692.44
#2010-08-24| 677.54
#2010-08-25| 684.11
#2010-08-26| 681.20
#2010-08-27| 695.46
#2010-08-30| 684.20
#2010-08-31| 684.75
#2010-09-01| 708.72
#2010-09-02| 724.98
#2010-09-03| 733.14
#2010-09-06| .
#2010-09-07| 726.74
#2010-09-08| 734.05
#2010-09-09| 728.96
#2010-09-10| 733.59
#2010-09-13| 741.82
#2010-09-14| 741.45
#2010-09-15| 744.41
#2010-09-16| 743.55
#2010-09-17| 743.05
#2010-09-20| 757.82
#2010-09-21| 757.74
#2010-09-22| 749.47
#2010-09-23| 739.93
#2010-09-24| 756.77
#2010-09-27| 760.28
#2010-09-28| 763.38
#2010-09-29| 760.35
#2010-09-30| 758.71
#2010-10-01| 761.60
#2010-10-04| 758.16
#2010-10-05| 775.05
#2010-10-06| 770.89
#2010-10-07| 769.10
#2010-10-08| 778.18
#2010-10-11| 777.45
#2010-10-12| 782.89
#2010-10-13| 786.29
#2010-10-14| 788.37
#2010-10-15| 789.47
#2010-10-18| 790.44
#2010-10-19| 778.44
#2010-10-20| 792.71
#2010-10-21| 797.09
#2010-10-22| 811.15
#2010-10-25| 817.11
#2010-10-26| 824.68
#2010-10-27| 817.43
#2010-10-28| 821.26
#2010-10-29| 824.06
#2010-11-01| 826.57
#2010-11-02| 836.48
#2010-11-03| 842.01
#2010-11-04| 852.99
#2010-11-05| 859.52
#2010-11-08| 859.93
#2010-11-09| 853.33
#2010-11-10| 856.57
#2010-11-11| 858.50
#2010-11-12| 845.28
#2010-11-15| 845.66
#2010-11-16| 826.38
#2010-11-17| 832.20
#2010-11-18| 845.34
#2010-11-19| 851.62
#2010-11-22| 856.45
#2010-11-23| 843.54
#2010-11-24| 861.90
#2010-11-25| .
#2010-11-26| 855.34
#2010-11-29| 852.20
#2010-11-30| 848.42
#2010-12-01| 864.15
#2010-12-02| 867.76
#2010-12-03| 871.48
#2010-12-06| 871.63
#2010-12-07| 872.04
#2010-12-08| 865.47
#2010-12-09| 864.45
#2010-12-10| 866.04
#2010-12-13| 855.54
#2010-12-14| 849.63
#2010-12-15| 842.30
#2010-12-16| 852.24
#2010-12-17| 855.79
#2010-12-20| 861.39
#2010-12-21| 866.96
#2010-12-22| 866.50
#2010-12-23| 861.88
#2010-12-24| .
#2010-12-27| 858.45
#2010-12-28| 855.94
#2010-12-29| 859.66
#2010-12-30| 856.85
#2010-12-31| 856.18
#2011-01-03| 867.59
#2011-01-04| 858.99
#2011-01-05| 869.10
#2011-01-06| 866.07
#2011-01-07| 873.15
#2011-01-10| 869.73
#2011-01-11| 864.32
#2011-01-12| 866.20
#2011-01-13| 865.43
#2011-01-14| 874.24
#2011-01-17| .
#2011-01-18| 870.81
#2011-01-19| 862.21
#2011-01-20| 856.49
#2011-01-21| 854.34
#2011-01-24| 858.84
#2011-01-25| 856.86
#2011-01-26| 858.98
#2011-01-27| 860.66
#2011-01-28| 836.88
#2011-01-31| 840.68
#2011-02-01| 853.49
#2011-02-02| 852.14
#2011-02-03| 858.13
#2011-02-04| 855.99
#2011-02-07| 858.91
#2011-02-08| 871.60
#2011-02-09| 874.51
#2011-02-10| 876.29
#2011-02-11| 884.99
#2011-02-14| 885.20
#2011-02-15| 884.92
#2011-02-16| 887.01
#2011-02-17| 885.84
#2011-02-18| 883.69
#2011-02-21| .
#2011-02-22| 853.92
#2011-02-23| 841.12
#2011-02-24| 846.28
#2011-02-25| 854.57
#2011-02-28| 859.26
#2011-03-01| 841.07
#2011-03-02| 841.09
#2011-03-03| 858.22
#2011-03-04| 854.23
#2011-03-07| 850.12
#2011-03-08| 862.41
#2011-03-09| 865.07
#2011-03-10| 865.76
#2011-03-11| 864.46
#2011-03-14| 854.56
#2011-03-15| 846.24
#2011-03-16| 831.61
#2011-03-17| 831.70
#2011-03-18| 835.39
#2011-03-21| 849.74
#2011-03-22| 840.45
#2011-03-23| 848.14
#2011-03-24| 860.68
#2011-03-25| 864.11
#2011-03-28| 855.55
#2011-03-29| 860.13
#2011-03-30| 871.92
#2011-03-31| 868.64
#2011-04-01| 872.70
#2011-04-04| 872.74
#2011-04-05| 872.08
#2011-04-06| 871.90
#2011-04-07| 863.53
#2011-04-08| 856.74
#2011-04-11| 856.93
#2011-04-12| 858.99
#2011-04-13| 862.21
#2011-04-14| 861.71
#2011-04-15| 868.07
#2011-04-18| 864.56
#2011-04-19| 866.16
#2011-04-20| 878.74
#2011-04-21| 880.49
#2011-04-22| .
#2011-04-25| 881.98
#2011-04-26| 881.77
#2011-04-27| 887.78
#2011-04-28| 889.55
#2011-04-29| 891.86
#2011-05-02| 894.82
#2011-05-03| 889.83
#2011-05-04| 887.54
#2011-05-05| 895.43
#2011-05-06| 895.96
#2011-05-09| 897.07
#2011-05-10| 906.81
#2011-05-11| 904.48
#2011-05-12| 909.11
#2011-05-13| 905.42
#2011-05-16| 894.20
#2011-05-17| 896.22
#2011-05-18| 908.00
#2011-05-19| 919.13
#2011-05-20| 914.68
#2011-05-23| 904.63
#2011-05-24| 898.50
#2011-05-25| 900.02
#2011-05-26| 905.94
#2011-05-27| 905.00
#2011-05-30| .
#2011-05-31| 908.43
#2011-06-01| 891.74
#2011-06-02| 891.25
#2011-06-03| 881.18
#2011-06-06| 872.03
#2011-06-07| 871.99
#2011-06-08| 862.42
#2011-06-09| 864.07
#2011-06-10| 851.90
#2011-06-13| 851.13
#2011-06-14| 864.71
#2011-06-15| 855.24
#2011-06-16| 854.61
#2011-06-17| 860.02
#2011-06-20| 864.87
#2011-06-21| 883.12
#2011-06-22| 876.93
#2011-06-23| 884.51
#2011-06-24| 875.38
#2011-06-27| 883.93
#2011-06-28| 902.72
#2011-06-29| 902.90
#2011-06-30| 907.65
#2011-07-01| 929.18
#2011-07-04| .
#2011-07-05| 929.93
#2011-07-06| 927.80
#2011-07-07| 937.31
#2011-07-08| 934.86
#2011-07-11| 917.80
#2011-07-12| 912.58
#2011-07-13| 918.18
#2011-07-14| 911.17
#2011-07-15| 911.97
#2011-07-18| 902.55
#2011-07-19| 917.72
#2011-07-20| 913.29
#2011-07-21| 919.35
#2011-07-22| 925.66
#2011-07-25| 918.65
#2011-07-26| 916.89
#2011-07-27| 897.98
#2011-07-28| 892.57
#2011-07-29| 895.12
#2011-08-01| 892.28
#2011-08-02| 861.27
#2011-08-03| 873.14
#2011-08-04| 832.68
#2011-08-05| 834.16
#2011-08-08| 783.41
#2011-08-09| 823.87
#2011-08-10| 795.46
#2011-08-11| 831.47
#2011-08-12| 835.07
#2011-08-15| 850.62
#2011-08-16| 843.60
#2011-08-17| 843.85
#2011-08-18| 798.42
#2011-08-19| 794.46
#2011-08-22| 793.80
#2011-08-23| 823.17
#2011-08-24| 836.54
#2011-08-25| 815.89
#2011-08-26| 834.81
#2011-08-29| 862.61
#2011-08-30| 869.58
#2011-08-31| 870.59
#2011-09-01| 859.89
#2011-09-02| 841.40
#2011-09-05| .
#2011-09-06| 837.96
#2011-09-07| 857.37
#2011-09-08| 847.44
#2011-09-09| 819.94
#2011-09-12| 828.66
#2011-09-13| 838.55
#2011-09-14| 850.91
#2011-09-15| 859.60
#2011-09-16| 863.20
#2011-09-19| 869.65
#2011-09-20| 868.16
#2011-09-21| 847.01
#2011-09-22| 818.52
#2011-09-23| 830.37
#2011-09-26| 845.34
#2011-09-27| 851.44
#2011-09-28| 833.15
#2011-09-29| 823.54
#2011-09-30| 796.65
#2011-10-03| 766.62
#2011-10-04| 788.11
#2011-10-05| 793.89
#2011-10-06| 816.14
#2011-10-07| 812.53
#2011-10-10| 842.11
#2011-10-11| 848.72
#2011-10-12| 852.67
#2011-10-13| 857.49
#2011-10-14| 866.47
#2011-10-17| 850.33
#2011-10-18| 866.60
#2011-10-19| 850.97
#2011-10-20| 848.43
#2011-10-21| 870.67
#2011-10-24| 890.57
#2011-10-25| 871.38
#2011-10-26| 878.40
#2011-10-27| 909.80
#2011-10-28| 907.50
#2011-10-31| 892.82
#2011-11-01| 873.45
#2011-11-02| 884.10
#2011-11-03| 894.21
#2011-11-04| 899.57
#2011-11-07| 899.94
#2011-11-08| 907.67
#2011-11-09| 879.16
#2011-11-10| 878.04
#2011-11-11| 897.88
#2011-11-14| 892.41
#2011-11-15| 898.29
#2011-11-16| 879.83
#2011-11-17| 864.75
#2011-11-18| 867.16
#2011-11-21| 852.96
#2011-11-22| 854.75
#2011-11-23| 834.93
#2011-11-24| .
#2011-11-25| 832.91
#2011-11-28| 860.95
#2011-11-29| 860.49
#2011-11-30| 891.93
#2011-12-01| 893.55
#2011-12-02| 896.58
#2011-12-05| 902.92
#2011-12-06| 898.58
#2011-12-07| 903.95
#2011-12-08| 887.22
#2011-12-09| 901.01
#2011-12-12| 898.36
#2011-12-13| 882.50
#2011-12-14| 870.84
#2011-12-15| 878.13
#2011-12-16| 884.44
#2011-12-19| 873.79
#2011-12-20| 896.59
#2011-12-21| 897.95
#2011-12-22| 898.22
#2011-12-23| 909.94
#2011-12-26| .
#2011-12-27| 915.52
#2011-12-28| 902.51
#2011-12-29| 911.29
#2011-12-30| 906.00
#2012-01-02| .
#2012-01-03| 907.49
#2012-01-04| 909.99
#2012-01-05| 914.57
#2012-01-06| 914.22
#2012-01-09| 912.07
#2012-01-10| 919.65
#2012-01-11| 928.03
#2012-01-12| 934.68
#2012-01-13| 932.28
#2012-01-16| .
#2012-01-17| 930.59
#2012-01-18| 945.57
#2012-01-19| 952.48
#2012-01-20| 952.25
#2012-01-23| 949.59
#2012-01-24| 947.10
#2012-01-25| 956.02
#2012-01-26| 955.24
#2012-01-27| 958.32
#2012-01-30| 957.27
#2012-01-31| 956.89
#2012-02-01| 967.33
#2012-02-02| 968.89
#2012-02-03| 985.53
#2012-02-06| 978.64
#2012-02-07| 982.65
#2012-02-08| 983.81
#2012-02-09| 987.61
#2012-02-10| 980.60
#2012-02-13| 986.56
#2012-02-14| 983.67
#2012-02-15| 975.98
#2012-02-16| 983.93
#2012-02-17| 989.12
#2012-02-20| .
#2012-02-21| 985.23
#2012-02-22| 982.82
#2012-02-23| 984.56
#2012-02-24| 982.36
#2012-02-27| 981.47
#2012-02-28| 993.73
#2012-02-29| 991.27
#2012-03-01| 995.42
#2012-03-02| 997.29
#2012-03-05| 994.52
#2012-03-06| 980.06
#2012-03-07| 992.63
#2012-03-08| 995.49
#2012-03-09| 998.69
#2012-03-12| 994.28
#2012-03-13|1012.04
#2012-03-14|1010.04
#2012-03-15|1020.93
#2012-03-16|1018.21
#2012-03-19|1028.88
#2012-03-20|1026.21
#2012-03-21|1025.83
#2012-03-22|1024.18
#2012-03-23|1025.49
#2012-03-26|1044.73
#2012-03-27|1040.19
#2012-03-28|1034.75
#2012-03-29|1033.58
#2012-03-30|1034.59
#2012-04-02|1038.78
#2012-04-03|1045.57
#2012-04-04|1032.77
#2012-04-05|1043.77
#2012-04-06| .
#2012-04-09|1039.87
#2012-04-10|1018.24
#2012-04-11|1036.23
#2012-04-12|1045.09
#2012-04-13|1044.64
#2012-04-16|1031.34
#2012-04-17|1038.94
#2012-04-18|1046.78
#2012-04-19|1034.05
#2012-04-20|1036.52
#2012-04-23|1026.02
#2012-04-24|1019.92
#2012-04-25|1040.16
#2012-04-26|1050.39
#2012-04-27|1057.11
#2012-04-30|1052.50
#2012-05-01|1057.73
#2012-05-02|1064.39
#2012-05-03|1050.67
#2012-05-04|1036.05
#2012-05-07|1036.32
#2012-05-08|1020.43
#2012-05-09|1010.38
#2012-05-10|1010.55
#2012-05-11|1012.01
#2012-05-14| 993.31
#2012-05-15| 993.61
#2012-05-16| 993.55
#2012-05-17| 964.95
#2012-05-18| 956.94
#2012-05-21| 981.99
#2012-05-22| 984.73
#2012-05-23| 994.36
#2012-05-24| 994.15
#2012-05-25| 990.77
#2012-05-28| .
#2012-05-29|1003.27
#2012-05-30| 986.71
#2012-05-31| 985.84
#2012-06-01| 943.42
#2012-06-04| 942.26
#2012-06-05| 949.32
#2012-06-06| 972.55
#2012-06-07| 968.78
#2012-06-08| 971.78
#2012-06-11| 956.12
#2012-06-12| 965.11
#2012-06-13| 956.26
#2012-06-14| 972.12
#2012-06-15| 980.02
#2012-06-18| 988.65
#2012-06-19| 999.23
#2012-06-20| 996.16
#2012-06-21| 977.14
#2012-06-22| 984.31
#2012-06-25| 969.27
#2012-06-26| 976.23
#2012-06-27| 970.57
#2012-06-28| 963.38
#2012-06-29| 982.47
#2012-07-02| 983.49
#2012-07-03| 985.77
#2012-07-04| .
#2012-07-05| 990.26
#2012-07-06| 985.19
#2012-07-09| 979.46
#2012-07-10| 972.88
#2012-07-11| 968.25
#2012-07-12| 964.54
#2012-07-13| 977.25
#2012-07-16| 971.59
#2012-07-17| 980.74
#2012-07-18| 983.76
#2012-07-19| 994.04
#2012-07-20| 970.49
#2012-07-23| 948.35
#2012-07-24| 936.90
#2012-07-25| 928.49
#2012-07-26| 939.85
#2012-07-27| 952.76
#2012-07-30| 951.75
#2012-07-31| 942.55
#2012-08-01| 933.98
#2012-08-02| 933.41
#2012-08-03| 950.05
#2012-08-06| 951.78
#2012-08-07| 960.97
#2012-08-08| 937.30
#2012-08-09| 934.68
#2012-08-10| 936.11
#2012-08-13| 934.21
#2012-08-14| 933.16
#2012-08-15| 940.16
#2012-08-16| 948.51
#2012-08-17| 950.62
#2012-08-20| 951.34
#2012-08-21| 951.99
#2012-08-22| 951.58
#2012-08-23| 946.36
#2012-08-24| 950.54
#2012-08-27| 954.17
#2012-08-28| 956.42
#2012-08-29| 960.78
#2012-08-30| 955.40
#2012-08-31| 958.22
#2012-09-03| .
#2012-09-04| 954.77
#2012-09-05| 955.25
#2012-09-06| 976.52
#2012-09-07| 989.33
#2012-09-10| 986.69
#2012-09-11| 990.01
#2012-09-12| 993.73
#2012-09-13|1006.50
#2012-09-14|1008.68
#2012-09-17|1006.82
#2012-09-18|1005.23
#2012-09-19|1011.36
#2012-09-20|1009.54
#2012-09-21|1011.42
#2012-09-24|1008.40
#2012-09-25| 999.01
#2012-09-26| 997.17
#2012-09-27|1005.97
#2012-09-28| 996.38
#2012-10-01| 997.36
#2012-10-02| 989.60
#2012-10-03| 991.35
#2012-10-04| 994.91
#2012-10-05| 990.77
#2012-10-08| 992.17
#2012-10-09| 982.75
#2012-10-10| 984.37
#2012-10-11| 984.42
#2012-10-12| 984.23
#2012-10-15| 995.03
#2012-10-16|1004.05
#2012-10-17|1006.11
#2012-10-18|1001.83
#2012-10-19| 969.70
#2012-10-22| 970.05
#2012-10-23| 963.06
#2012-10-24| 956.27
#2012-10-25| 962.51
#2012-10-26| 962.89
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 964.70
#2012-11-01| 976.37
#2012-11-02| 986.00
#2012-11-05| 987.68
#2012-11-06| 998.54
#2012-11-07| 985.56
#2012-11-08| 968.83
#2012-11-09| 973.03
#2012-11-12| 973.22
#2012-11-13| 969.65
#2012-11-14| 952.89
#2012-11-15| 949.75
#2012-11-16| 959.34
#2012-11-19| 975.48
#2012-11-20| 978.12
#2012-11-21| 984.12
#2012-11-22| .
#2012-11-23| 994.51
#2012-11-26| 988.08
#2012-11-27| 987.76
#2012-11-28|1001.20
#2012-11-29|1008.20
#2012-11-30|1000.00
#2012-12-03| 998.10
#2012-12-04| 989.73
#2012-12-05| 988.26
#2012-12-06|1002.90
#2012-12-07|1002.36
#2012-12-10| 999.34
#2012-12-11|1005.40
#2012-12-12|1008.46
#2012-12-13|1006.89
#2012-12-14|1006.81
#2012-12-17|1021.60
#2012-12-18|1031.38
#2012-12-19|1026.19
#2012-12-20|1025.72
#2012-12-21|1017.20
#2012-12-24|1014.43
#2012-12-25|1014.43
#2012-12-26|1004.19
#2012-12-27|1007.40
#2012-12-28| 996.64
#2012-12-31|1014.60
#2013-01-01|1014.60
#2013-01-02|1041.59
#2013-01-03|1048.48
#2013-01-04|1054.46
#2013-01-07|1056.69
#2013-01-08|1054.13
#2013-01-09|1052.71
#2013-01-10|1056.05
#2013-01-11|1058.14
#2013-01-14|1056.54
#2013-01-15|1059.64
#2013-01-16|1054.93
#2013-01-17|1061.72
#2013-01-18|1063.82
#2013-01-21|1063.94
#2013-01-22|1069.65
#2013-01-23|1068.99
#2013-01-24|1071.18
#2013-01-25|1083.64
#2013-01-28|1083.74
#2013-01-29|1078.44
#2013-01-30|1076.74
#2013-01-31|1084.82
#2013-02-01|1094.86
#2013-02-04|1079.15
#2013-02-05|1084.19
#2013-02-06|1090.23
#2013-02-07|1087.84
#2013-02-08|1098.61
#2013-02-11|1094.40
#2013-02-12|1096.49
#2013-02-13|1089.14
#2013-02-14|1087.22
#2013-02-15|1084.02
#2013-02-18|1083.85
#2013-02-19|1082.48
#2013-02-20|1066.65
#2013-02-21|1062.95
#2013-02-22|1074.71
#2013-02-25|1065.24
#2013-02-26|1068.74
#2013-02-27|1083.81
#2013-02-28|1085.77
#2013-03-01|1087.80
#2013-03-04|1092.90
#2013-03-05|1103.74
#2013-03-06|1110.13
#2013-03-07|1116.09
#2013-03-08|1125.29
#2013-03-11|1127.70
#2013-03-12|1124.59
#2013-03-13|1133.00
#2013-03-14|1135.63
#2013-03-15|1135.09
#2013-03-18|1124.32
#2013-03-19|1118.71
#2013-03-20|1129.68
#2013-03-21|1122.99
#2013-03-22|1131.03
#2013-03-25|1127.14
#2013-03-26|1136.48
#2013-03-27|1139.05
#2013-03-28|1145.36
#2013-03-29|1145.36
#2013-04-01|1137.28
#2013-04-02|1143.15
#2013-04-03|1126.16
#2013-04-04|1133.28
#2013-04-05|1130.43
#2013-04-08|1141.11
#2013-04-09|1138.10
#2013-04-10|1152.80
#2013-04-11|1159.04
#2013-04-12|1169.56
#2013-04-15|1137.05
#2013-04-16|1152.51
#2013-04-17|1141.32
#2013-04-18|1129.84
#2013-04-19|1135.12
#2013-04-22|1135.94
#2013-04-23|1145.43
#2013-04-24|1154.37
#2013-04-25|1165.95
#2013-04-26|1160.46
#2013-04-29|1165.51
#2013-04-30|1171.89
#2013-05-01|1163.06
#2013-05-02|1176.68
#2013-05-03|1193.25
#2013-05-06|1193.91
#2013-05-07|1196.35
#2013-05-08|1195.94
#2013-05-09|1189.21
#2013-05-10|1203.94
#2013-05-13|1202.29
#2013-05-14|1216.82
#2013-05-15|1219.84
#2013-05-16|1210.29
#2013-05-17|1220.28
#2013-05-20|1225.42
#2013-05-21|1224.78
#2013-05-22|1211.80
#2013-05-23|1208.18
#2013-05-24|1205.40
#2013-05-27|1205.31
#2013-05-28|1219.34
#2013-05-29|1202.65
#2013-05-30|1200.95
#2013-05-31|1191.78
#2013-06-03|1197.32
#2013-06-04|1195.74
#2013-06-05|1176.84
#2013-06-06|1188.22
#2013-06-07|1211.49
#2013-06-10|1218.86
#2013-06-11|1204.28
#2013-06-12|1197.35
#2013-06-13|1212.12
#2013-06-14|1205.44
#2013-06-17|1211.79
#2013-06-18|1224.58
#2013-06-19|1213.09
#2013-06-20|1181.95
#2013-06-21|1173.06
#2013-06-24|1159.24
#2013-06-25|1173.88
#2013-06-26|1187.15
#2013-06-27|1197.22
#2013-06-28|1195.14
#2013-07-01|1209.14
#2013-07-02|1207.73
#2013-07-03|1212.08
#2013-07-04|1212.35
#2013-07-05|1223.92
#2013-07-08|1232.50
#2013-07-09|1237.22
#2013-07-10|1236.23
#2013-07-11|1249.30
#2013-07-12|1253.05
#2013-07-15|1253.29
#2013-07-16|1250.19
#2013-07-17|1247.86
#2013-07-18|1256.09
#2013-07-19|1254.07
#2013-07-22|1246.47
#2013-07-23|1235.57
#2013-07-24|1229.37
#2013-07-25|1242.01
#2013-07-26|1253.91
#2013-07-29|1245.68
#2013-07-30|1248.37
#2013-07-31|1247.93
#2013-08-01|1270.19
#2013-08-02|1275.47
#2013-08-05|1278.84
#2013-08-06|1268.80
#2013-08-07|1263.78
#2013-08-08|1272.41
#2013-08-09|1272.99
#2013-08-12|1268.97
#2013-08-13|1264.59
#2013-08-14|1257.17
#2013-08-15|1244.71
#2013-08-16|1241.86
#2013-08-19|1238.19
#2013-08-20|1245.04
#2013-08-21|1241.52
#2013-08-22|1257.15
#2013-08-23|1256.91
#2013-08-26|1255.64
#2013-08-27|1231.45
#2013-08-28|1237.12
#2013-08-29|1241.80
#2013-08-30|1233.94
#2013-09-02|1233.97
#2013-09-03|1240.98
#2013-09-04|1251.11
#2013-09-05|1254.21
#2013-09-06|1255.20
#2013-09-09|1270.37
#2013-09-10|1287.28
#2013-09-11|1296.53
#2013-09-12|1293.20
#2013-09-13|1297.91
#2013-09-16|1301.87
#2013-09-17|1309.30
#2013-09-18|1321.43
#2013-09-19|1318.58
#2013-09-20|1307.91
#2013-09-23|1304.04
#2013-09-24|1309.49
#2013-09-25|1304.10
#2013-09-26|1308.48
#2013-09-27|1303.72
#2013-09-30|1298.37
#2013-10-01|1309.73
#2013-10-02|1309.29
#2013-10-03|1298.32
#2013-10-04|1307.70
#2013-10-07|1295.79
#2013-10-08|1275.63
#2013-10-09|1267.29
#2013-10-10|1287.58
#2013-10-11|1300.97
#2013-10-14|1303.42
#2013-10-15|1292.98
#2013-10-16|1308.34
#2013-10-17|1318.16
#2013-10-18|1330.55
#2013-10-21|1337.88
#2013-10-22|1344.71
#2013-10-23|1329.85
#2013-10-24|1346.04
#2013-10-25|1349.12
#2013-10-28|1346.88
#2013-10-29|1356.50
#2013-10-30|1355.03
#2013-10-31|1354.96
#2013-11-01|1358.61
#2013-11-04|1370.67
#2013-11-05|1374.45
#2013-11-06|1371.90
#2013-11-07|1344.13
#2013-11-08|1365.78
#2013-11-11|1373.82
#2013-11-12|1378.47
#2013-11-13|1393.72
#2013-11-14|1395.50
#2013-11-15|1396.18
#2013-11-18|1389.67
#2013-11-19|1382.89
#2013-11-20|1381.40
#2013-11-21|1401.95
#2013-11-22|1409.76
#2013-11-25|1409.75
#2013-11-26|1411.87
#2013-11-27|1416.24
#2013-11-28|1416.24
#2013-11-29|1417.68
#2013-12-02|1411.65
#2013-12-03|1401.06
#2013-12-04|1399.75
#2013-12-05|1398.30
#2013-12-06|1410.05
#2013-12-09|1411.53
#2013-12-10|1403.72
#2013-12-11|1390.91
#2013-12-12|1386.32
#2013-12-13|1390.30
#2013-12-16|1403.25
#2013-12-17|1393.35
#2013-12-18|1415.88
#2013-12-19|1409.49
#2013-12-20|1423.68
#2013-12-23|1429.13
#2013-12-24|1433.46
#2013-12-25|1433.46
#2013-12-26|1439.85
#2013-12-27|1432.56
#2013-12-30|1435.43
#2013-12-31|1442.67
#2014-01-01|1442.67
#2014-01-02|1433.08
#2014-01-03|1431.82
#2014-01-06|1421.56
#2014-01-07|1436.06
#2014-01-08|1439.82
#2014-01-09|1438.19
#2014-01-10|1443.57
#2014-01-13|1421.98
#2014-01-14|1435.75
#2014-01-15|1442.47
#2014-01-16|1444.38
#2014-01-17|1440.20
#2014-01-20|1440.22
#2014-01-21|1439.00
#2014-01-22|1441.45
#2014-01-23|1428.85
#2014-01-24|1399.74
#2014-01-27|1384.11
#2014-01-28|1394.86
#2014-01-29|1367.56
#2014-01-30|1388.01
#2014-01-31|1390.93
#2014-02-03|1356.07
#2014-02-04|1376.77
#2014-02-05|1370.23
#2014-02-06|1397.43
#2014-02-07|1423.24
#2014-02-10|1423.65
#2014-02-11|1433.16
#2014-02-12|1434.98
#2014-02-13|1446.45
#2014-02-14|1454.02
#2014-02-17|1454.05
#2014-02-18|1453.62
#2014-02-19|1445.01
#2014-02-20|1458.86
#2014-02-21|1467.74
#2014-02-24|1480.40
#2014-02-25|1486.31
#2014-02-26|1488.67
#2014-02-27|1497.19
#2014-02-28|1492.65
#2014-03-03|1478.82
#2014-03-04|1504.77
#2014-03-05|1503.76
#2014-03-06|1517.89
#2014-03-07|1517.39
#2014-03-10|1508.95
#2014-03-11|1512.74
#2014-03-12|1517.10
#2014-03-13|1489.93
#2014-03-14|1486.01
#2014-03-17|1496.30
#2014-03-18|1504.37
#2014-03-19|1492.18
#2014-03-20|1497.92
#2014-03-21|1488.80
#2014-03-24|1472.06
#2014-03-25|1461.63
#2014-03-26|1441.61
#2014-03-27|1436.08
#2014-03-28|1447.76
#2014-03-31|1464.65
#2014-04-01|1490.25
#2014-04-02|1492.98
#2014-04-03|1477.62
#2014-04-04|1447.32
#2014-04-07|1422.05
#2014-04-08|1438.99
#2014-04-09|1463.23
#2014-04-10|1428.23
#2014-04-11|1411.00
#2014-04-14|1418.14
#2014-04-15|1419.00
#2014-04-16|1445.46
#2014-04-17|1441.78
#2014-04-18|1441.65
#2014-04-21|1439.62
#2014-04-22|1459.97
#2014-04-23|1448.50
#2014-04-24|1454.16
#2014-04-25|1432.04
#2014-04-28|1415.13
#2014-04-29|1436.61
#2014-04-30|1439.42
#2014-05-01|1446.93
#2014-05-02|1455.25
#2014-05-05|1454.93
#2014-05-06|1439.04
#2014-05-07|1436.88
#2014-05-08|1426.31
#2014-05-09|1435.89
#2014-05-12|1456.62
#2014-05-13|1455.60
#2014-05-14|1440.86
#2014-05-15|1430.28
#2014-05-16|1433.34
#2014-05-19|1441.61
#2014-05-20|1429.67
#2014-05-21|1445.76
#2014-05-22|1456.75
#2014-05-23|1465.05
#2014-05-26|1465.32
#2014-05-27|1487.16
#2014-05-28|1487.33
#2014-05-29|1495.45
#2014-05-30|1495.45
#2014-06-02|1507.38
#2014-06-03|1501.04
#2014-06-04|1509.42
#2014-06-05|1512.15
#2014-06-06|1516.07
#2014-06-09|1508.81
#2014-06-10|1504.33
#2014-06-11|1502.76
#2014-06-12|1480.06
#2014-06-13|1486.00
#2014-06-16|1490.40
#2014-06-17|1497.51
#2014-06-18|1509.34
#2014-06-19|1517.17
#2014-06-20|1518.33
#2014-06-23|1519.66
#2014-06-24|1512.66
#2014-06-25|1524.69
#2014-06-26|1528.66
#2014-06-27|1526.37
#2014-06-30|1519.95
#2014-07-01|1537.57
#2014-07-02|1530.08
#2014-07-03|1539.54
#2014-07-04|1539.85
#2014-07-07|1526.40
#2014-07-08|1509.56
#2014-07-09|1525.27
#2014-07-10|1515.97
#2014-07-11|1512.77
#2014-07-14|1516.89
#2014-07-15|1513.37
#2014-07-16|1507.37
#2014-07-17|1480.19
#2014-07-18|1495.66
#2014-07-21|1483.04
#2014-07-22|1500.15
#2014-07-23|1502.51
#2014-07-24|1497.91
#2014-07-25|1495.78
#2014-07-28|1497.30
#2014-07-29|1500.68
#2014-07-30|1502.90
#2014-07-31|1476.77
#2014-08-01|1476.75
#2014-08-04|1491.04
#2014-08-05|1473.85
#2014-08-06|1468.78
#2014-08-07|1462.07
#2014-08-08|1472.26
#2014-08-11|1485.58
#2014-08-12|1482.57
#2014-08-13|1488.87
#2014-08-14|1491.86
#2014-08-15|1491.84
#2014-08-18|1507.42
#2014-08-19|1509.52
#2014-08-20|1509.79
#2014-08-21|1505.53
#2014-08-22|1510.33
#2014-08-25|1519.45
#2014-08-26|1520.35
#2014-08-27|1514.45
#2014-08-28|1511.24
#2014-08-29|1508.33
#2014-09-01|1508.22
#2014-09-02|1506.71
#2014-09-03|1500.76
#2014-09-04|1500.20
#2014-09-05|1501.32
#2014-09-08|1501.63
#2014-09-09|1487.32
#2014-09-10|1497.50
#2014-09-11|1497.94
#2014-09-12|1489.46
#2014-09-15|1482.68
#2014-09-16|1488.63
#2014-09-17|1492.96
#2014-09-18|1506.98
#2014-09-19|1504.65
#2014-09-22|1481.74
#2014-09-23|1475.08
#2014-09-24|1493.18
#2014-09-25|1471.54
#2014-09-26|1487.41
#2014-09-29|1483.74
#2014-09-30|1480.89
#2014-10-01|1454.22
#2014-10-02|1452.73
#2014-10-03|1471.78
#2014-10-06|1459.75
#2014-10-07|1431.41
#2014-10-08|1447.06
#2014-10-09|1418.04
#2014-10-10|1400.04
#2014-10-13|1363.42
#2014-10-14|1380.51
#2014-10-15|1375.32
#2014-10-16|1393.57
#2014-10-17|1406.82
#2014-10-20|1431.00
#2014-10-21|1450.13
#2014-10-22|1439.38
#2014-10-23|1446.38
#2014-10-24|1461.85
#2014-10-27|1465.16
#2014-10-28|1484.60
#2014-10-29|1481.37
#2014-10-30|1490.25
#2014-10-31|1506.81
#2014-11-03|1506.94
#2014-11-04|1491.34
#2014-11-05|1486.14
#2014-11-06|1497.17
#2014-11-07|1498.57
#2014-11-10|1508.32
#2014-11-11|1522.11
#2014-11-12|1525.14
#2014-11-13|1533.88
#2014-11-14|1535.86
#2014-11-17|1525.49
#2014-11-18|1535.10
#2014-11-19|1527.82
#2014-11-20|1530.23
#2014-11-21|1536.26
#2014-11-24|1550.78
#2014-11-25|1553.88
#2014-11-26|1552.22
#2014-11-27|1553.04
#2014-11-28|1572.75
#2014-12-01|1552.85
#2014-12-02|1554.73
#2014-12-03|1556.55
#2014-12-04|1562.53
#2014-12-05|1577.11
#2014-12-08|1556.35
#2014-12-09|1544.68
#2014-12-10|1518.05
#2014-12-11|1530.80
#2014-12-12|1521.55
#2014-12-15|1502.69
#2014-12-16|1473.68
#2014-12-17|1504.06
#2014-12-18|1527.10
#2014-12-19|1531.64
#2014-12-22|1548.43
#2014-12-23|1559.28
#2014-12-24|1562.33
#2014-12-25|1562.33
#2014-12-26|1571.55
#2014-12-29|1582.48
#2014-12-30|1574.15
#2014-12-31|1569.12
#2015-01-01|1569.12
#2015-01-02|1560.76
#2015-01-05|1530.14
#2015-01-06|1514.51
#2015-01-07|1542.21
#2015-01-08|1566.77
#2015-01-09|1545.50
#2015-01-12|1538.08
#2015-01-13|1541.36
#2015-01-14|1526.90
#2015-01-15|1509.06
#2015-01-16|1519.43
#2015-01-19|1519.67
#2015-01-20|1520.54
#2015-01-21|1523.86
#2015-01-22|1552.35
#2015-01-23|1556.79
#2015-01-26|1571.76
#2015-01-27|1557.53
#2015-01-28|1537.54
#2015-01-29|1559.07
#2015-01-30|1528.42
#2015-02-02|1530.87
#2015-02-03|1554.73
#2015-02-04|1548.00
#2015-02-05|1558.94
#2015-02-06|1542.53
#2015-02-09|1529.85
#2015-02-10|1566.77
#2015-02-11|1563.66
#2015-02-12|1589.13
#2015-02-13|1595.58
#2015-02-16|1595.51
#2015-02-17|1598.59
#2015-02-18|1612.72
#2015-02-19|1632.10
#2015-02-20|1634.72
#2015-02-23|1631.36
#2015-02-24|1631.98
#2015-02-25|1649.26
#2015-02-26|1650.90
#2015-02-27|1642.41
#2015-03-02|1664.12
#2015-03-03|1658.81
#2015-03-04|1646.66
#2015-03-05|1647.68
#2015-03-06|1621.00
#2015-03-09|1627.25
#2015-03-10|1601.84
#2015-03-11|1591.88
#2015-03-12|1618.23
#2015-03-13|1611.36
#2015-03-16|1626.85
#2015-03-17|1627.61
#2015-03-18|1644.22
#2015-03-19|1652.65
#2015-03-20|1660.60
#2015-03-23|1662.21
#2015-03-24|1659.49
#2015-03-25|1628.39
#2015-03-26|1621.36
#2015-03-27|1631.52
#2015-03-30|1644.93
#2015-03-31|1638.69
#2015-04-01|1623.69
#2015-04-02|1631.92
#2015-04-03|1632.36
#2015-04-06|1637.84
#2015-04-07|1626.88
#2015-04-08|1643.33
#2015-04-09|1645.85
#2015-04-10|1654.54
#2015-04-13|1651.31
#2015-04-14|1641.56
#2015-04-15|1638.98
#2015-04-16|1639.67
#2015-04-17|1623.69
#2015-04-20|1635.39
#2015-04-21|1636.61
#2015-04-22|1649.04
#2015-04-23|1656.82
#2015-04-24|1679.06
#2015-04-27|1660.90
#2015-04-28|1661.12
#2015-04-29|1644.87
#2015-04-30|1624.36
#2015-05-01|1655.83
#2015-05-04|1651.47
#2015-05-05|1630.08
#2015-05-06|1624.90
#2015-05-07|1633.37
#2015-05-08|1649.83
#2015-05-11|1641.75
#2015-05-12|1638.17
#2015-05-13|1631.67
#2015-05-14|1648.95
#2015-05-15|1658.45
#2015-05-18|1665.04
#2015-05-19|1672.41
#2015-05-20|1660.91
#2015-05-21|1659.37
#2015-05-22|1655.14
#2015-05-25|1655.18
#2015-05-26|1636.02
#2015-05-27|1648.38
#2015-05-28|1642.13
#2015-05-29|1630.26
#2015-06-01|1633.29
#2015-06-02|1637.85
#2015-06-03|1649.49
#2015-06-04|1643.66
#2015-06-05|1645.67
#2015-06-08|1623.10
#2015-06-09|1622.01
#2015-06-10|1636.72
#2015-06-11|1641.70
#2015-06-12|1637.74
#2015-06-15|1629.79
#2015-06-16|1632.32
#2015-06-17|1638.17
#2015-06-18|1660.54
#2015-06-19|1655.14
#2015-06-22|1662.99
#2015-06-23|1663.09
#2015-06-24|1650.50
#2015-06-25|1647.11
#2015-06-26|1654.61
#2015-06-29|1614.26
#2015-06-30|1629.29
#2015-07-01|1636.30
#2015-07-02|1636.95
#2015-07-03|1636.62
#2015-07-06|1634.51
#2015-07-07|1649.72
#2015-07-08|1616.07
#2015-07-09|1625.71
#2015-07-10|1655.59
#2015-07-13|1683.80
#2015-07-14|1685.49
#2015-07-15|1673.75
#2015-07-16|1678.89
#2015-07-17|1680.61
#2015-07-20|1684.42
#2015-07-21|1681.28
#2015-07-22|1694.14
#2015-07-23|1680.30
#2015-07-24|1658.15
#2015-07-27|1646.70
#2015-07-28|1661.86
#2015-07-29|1680.31
#2015-07-30|1686.86
#2015-07-31|1704.23
#2015-08-03|1703.26
#2015-08-04|1712.84
#2015-08-05|1725.72
#2015-08-06|1704.28
#2015-08-07|1700.21
#2015-08-10|1704.72
#2015-08-11|1687.76
#2015-08-12|1678.06
#2015-08-13|1687.64
#2015-08-14|1688.72
#2015-08-17|1710.53
#2015-08-18|1700.69
#2015-08-19|1697.31
#2015-08-20|1649.83
#2015-08-21|1602.53
#2015-08-24|1541.97
#2015-08-25|1537.08
#2015-08-26|1590.55
#2015-08-27|1628.86
#2015-08-28|1628.77
#2015-08-31|1607.36
#2015-09-01|1574.95
#2015-09-02|1612.37
#2015-09-03|1613.66
#2015-09-04|1602.37
#2015-09-07|1602.21
#2015-09-08|1639.80
#2015-09-09|1626.82
#2015-09-10|1627.92
#2015-09-11|1647.53
#2015-09-14|1643.48
#2015-09-15|1660.00
#2015-09-16|1672.67
#2015-09-17|1672.51
#2015-09-18|1644.45
#2015-09-21|1654.73
#2015-09-22|1626.71
#2015-09-23|1626.44
#2015-09-24|1622.42
#2015-09-25|1616.81
#2015-09-28|1563.07
#2015-09-29|1555.84
#2015-09-30|1589.73
#2015-10-01|1595.99
#2015-10-02|1622.50
#2015-10-05|1651.03
#2015-10-06|1640.07
#2015-10-07|1637.90
#2015-10-08|1655.97
#2015-10-09|1665.66
#2015-10-12|1678.62
#2015-10-13|1670.68
#2015-10-14|1648.45
#2015-10-15|1669.58
#2015-10-16|1676.51
#2015-10-19|1688.18
#2015-10-20|1687.19
#2015-10-21|1664.31
#2015-10-22|1696.68
#2015-10-23|1715.20
#2015-10-26|1734.63
#2015-10-27|1724.18
#2015-10-28|1738.49
#2015-10-29|1734.27
#2015-10-30|1737.44
#2015-11-02|1744.75
#2015-11-03|1741.47
#2015-11-04|1730.72
#2015-11-05|1732.59
#2015-11-06|1731.72
#2015-11-09|1688.59
#2015-11-10|1696.34
#2015-11-11|1694.23
#2015-11-12|1671.51
#2015-11-13|1646.53
#2015-11-16|1643.42
#2015-11-17|1636.88
#2015-11-18|1661.17
#2015-11-19|1670.42
#2015-11-20|1669.85
#2015-11-23|1675.40
#2015-11-24|1660.85
#2015-11-25|1669.08
#2015-11-26|1669.15
#2015-11-27|1669.17
#2015-11-30|1660.54
#2015-12-01|1677.95
#2015-12-02|1674.62
#2015-12-03|1647.62
#2015-12-04|1683.27
#2015-12-07|1682.19
#2015-12-08|1673.29
#2015-12-09|1664.48
#2015-12-10|1677.38
#2015-12-11|1643.61
#2015-12-14|1642.80
#2015-12-15|1661.39
#2015-12-16|1683.22
#2015-12-17|1655.95
#2015-12-18|1641.72
#2015-12-21|1656.75
#2015-12-22|1663.97
#2015-12-23|1677.05
#2015-12-24|1676.64
#2015-12-25|1676.64
#2015-12-28|1674.25
#2015-12-29|1693.96
#2015-12-30|1681.08
#2015-12-31|1665.68
#2016-01-01|1665.68
#2016-01-04|1631.98
#2016-01-05|1632.20
#2016-01-06|1610.53
#2016-01-07|1563.21
#2016-01-08|1551.50
#2016-01-11|1563.24
#2016-01-12|1579.89
#2016-01-13|1532.51
#2016-01-14|1546.82
#2016-01-15|1517.46
#2016-01-18|1516.47
#2016-01-19|1523.67
#2016-01-20|1505.73
#2016-01-21|1531.84
#2016-01-22|1550.19
#2016-01-25|1524.77
#2016-01-26|1553.79
#2016-01-27|1527.08
#2016-01-28|1530.52
#2016-01-29|1565.92
#2016-02-01|1581.95
#2016-02-02|1541.21
#2016-02-03|1527.71
#2016-02-04|1534.78
#2016-02-05|1467.95
#2016-02-08|1440.78
#2016-02-09|1448.48
#2016-02-10|1467.26
#2016-02-11|1466.09
#2016-02-12|1499.01
#2016-02-15|1499.24
#2016-02-16|1537.35
#2016-02-17|1580.05
#2016-02-18|1565.65
#2016-02-19|1573.89
#2016-02-22|1600.02
#2016-02-23|1593.12
#2016-02-24|1592.06
#2016-02-25|1608.55
#2016-02-26|1610.04
#2016-02-29|1613.03
#2016-03-01|1651.90
#2016-03-02|1650.56
#2016-03-03|1652.75
#2016-03-04|1654.42
#2016-03-07|1649.52
#2016-03-08|1629.09
#2016-03-09|1635.83
#2016-03-10|1637.19
#2016-03-11|1666.76
#2016-03-14|1680.71
#2016-03-15|1675.59
#2016-03-16|1690.28
#2016-03-17|1691.42
#2016-03-18|1704.12
#2016-03-21|1701.49
#2016-03-22|1691.01
#2016-03-23|1675.87
#2016-03-24|1668.80
#2016-03-25|1668.80
#2016-03-28|1673.02
#2016-03-29|1693.13
#2016-03-30|1713.00
#2016-03-31|1708.27
#2016-04-01|1713.81
#2016-04-04|1703.25
#2016-04-05|1688.79
#2016-04-06|1700.54
#2016-04-07|1693.77
#2016-04-08|1697.42
#2016-04-11|1690.21
#2016-04-12|1695.69
#2016-04-13|1714.16
#2016-04-14|1717.87
#2016-04-15|1717.72
#2016-04-18|1726.02
#2016-04-19|1724.36
#2016-04-20|1723.40
#2016-04-21|1697.92
#2016-04-22|1677.00
#2016-04-25|1678.12
#2016-04-26|1680.58
#2016-04-27|1682.67
#2016-04-28|1666.22
#2016-04-29|1664.25
#2016-05-02|1686.62
#2016-05-03|1676.34
#2016-05-04|1658.51
#2016-05-05|1652.82
#2016-05-06|1659.97
#2016-05-09|1667.77
#2016-05-10|1687.99
#2016-05-11|1659.57
#2016-05-12|1663.91
#2016-05-13|1648.25
#2016-05-16|1657.47
#2016-05-17|1647.02
#2016-05-18|1635.98
#2016-05-19|1623.26
#2016-05-20|1623.20
#2016-05-23|1623.18
#2016-05-24|1646.41
#2016-05-25|1648.04
#2016-05-26|1642.50
#2016-05-27|1651.31
#2016-05-30|1651.68
#2016-05-31|1643.92
#2016-06-01|1648.34
#2016-06-02|1657.83
#2016-06-03|1652.94
#2016-06-06|1670.71
#2016-06-07|1677.06
#2016-06-08|1679.48
#2016-06-09|1680.33
#2016-06-10|1658.32
#2016-06-13|1647.50
#2016-06-14|1643.74
#2016-06-15|1646.33
#2016-06-16|1646.33
#2016-06-17|1649.23
#2016-06-20|1663.96
#2016-06-21|1664.00
#2016-06-22|1659.04
#2016-06-23|1682.32
#2016-06-24|1602.38
#2016-06-27|1550.57
#2016-06-28|1576.02
#2016-06-29|1616.53
#2016-06-30|1626.34
#2016-07-01|1635.23
#2016-07-04|1635.99
#2016-07-05|1624.74
#2016-07-06|1630.12
#2016-07-07|1636.10
#2016-07-08|1654.20
#2016-07-11|1672.12
#2016-07-12|1693.07
#2016-07-13|1686.29
#2016-07-14|1701.04
#2016-07-15|1690.68
#2016-07-18|1696.05
#2016-07-19|1697.13
#2016-07-20|1710.02
#2016-07-21|1705.79
#2016-07-22|1723.94
#2016-07-25|1723.30
#2016-07-26|1710.15
#2016-07-27|1695.37
#2016-07-28|1705.45
#2016-07-29|1698.03
#2016-08-01|1696.59
#2016-08-02|1667.75
#2016-08-03|1670.90
#2016-08-04|1675.48
#2016-08-05|1695.94
#2016-08-08|1694.93
#2016-08-09|1689.03
#2016-08-10|1691.04
#2016-08-11|1701.94
#2016-08-12|1700.97
#2016-08-15|1703.10
#2016-08-16|1700.32
#2016-08-17|1704.33
#2016-08-18|1707.26
#2016-08-19|1692.46
#2016-08-22|1697.04
#2016-08-23|1702.91
#2016-08-24|1694.78
#2016-08-25|1698.94
#2016-08-26|1691.95
#2016-08-29|1696.46
#2016-08-30|1695.09
#2016-08-31|1693.81
#2016-09-01|1703.89
#2016-09-02|1703.29
#2016-09-05|1703.79
#2016-09-06|1708.91
#2016-09-07|1725.05
#2016-09-08|1715.60
#2016-09-09|1679.08
#2016-09-12|1701.90
#2016-09-13|1681.26
#2016-09-14|1682.66
#2016-09-15|1695.84
#2016-09-16|1685.00
#2016-09-19|1678.70
#2016-09-20|1684.73
#2016-09-21|1694.77
#2016-09-22|1711.45
#2016-09-23|1712.45
#2016-09-26|1693.27
#2016-09-27|1707.59
#2016-09-28|1704.56
#2016-09-29|1699.11
#2016-09-30|1711.67
#2016-10-03|1718.96
#2016-10-04|1714.27
#2016-10-05|1713.81
#2016-10-06|1711.27
#2016-10-07|1701.26
#2016-10-10|1716.04
#2016-10-11|1699.08
#2016-10-12|1703.40
#2016-10-13|1705.35
#2016-10-14|1700.61
#2016-10-17|1689.64
#2016-10-18|1696.85
#2016-10-19|1715.91
#2016-10-20|1714.06
#2016-10-21|1720.60
#2016-10-24|1724.98
#2016-10-25|1711.62
#2016-10-26|1694.89
#2016-10-27|1691.78
#2016-10-28|1705.58
#2016-10-31|1715.39
#2016-11-01|1706.16
#2016-11-02|1698.38
#2016-11-03|1690.42
#2016-11-04|1698.41
#2016-11-07|1738.37
#2016-11-08|1763.76
#2016-11-09|1772.07
#2016-11-10|1770.90
#2016-11-11|1775.19
#2016-11-14|1794.29
#2016-11-15|1808.67
#2016-11-16|1812.32
#2016-11-17|1831.74
#2016-11-18|1837.85
#2016-11-21|1847.31
#2016-11-22|1864.35
#2016-11-23|1870.53
#2016-11-24|1870.33
#2016-11-25|1876.63
#2016-11-28|1867.09
#2016-11-29|1870.31
#2016-11-30|1854.82
#2016-12-01|1849.34
#2016-12-02|1845.89
#2016-12-05|1861.11
#2016-12-06|1876.99
#2016-12-07|1910.54
#2016-12-08|1903.81
#2016-12-09|1918.44
#2016-12-12|1898.48
#2016-12-13|1907.22
#2016-12-14|1899.65
#2016-12-15|1896.67
#2016-12-16|1895.76
#2016-12-19|1893.78
#2016-12-20|1906.24
#2016-12-21|1905.72
#2016-12-22|1888.28
#2016-12-23|1889.16
#2016-12-26|1889.16
#2016-12-27|1890.16
#2016-12-28|1874.23
#2016-12-29|1873.92
#2016-12-30|1860.58
#2017-01-02|1860.58
#2017-01-03|1857.45
#2017-01-04|1876.83
#2017-01-05|1876.03
#2017-01-06|1881.60
#2017-01-09|1885.98
#2017-01-10|1902.68
#2017-01-11|1909.13
#2017-01-12|1903.02
#2017-01-13|1904.20
#2017-01-16|1904.29
#2017-01-17|1897.66
#2017-01-18|1904.60
#2017-01-19|1895.09
#2017-01-20|1903.41
#2017-01-23|1895.11
#2017-01-24|1909.02
#2017-01-25|1924.71
#2017-01-26|1936.95
#2017-01-27|1925.75
#2017-01-30|1909.84
#2017-01-31|1897.23
#2017-02-01|1889.22
#2017-02-02|1894.58
#2017-02-03|1908.23
#2017-02-06|1913.88
#2017-02-07|1911.22
#2017-02-08|1916.19
#2017-02-09|1936.86
#2017-02-10|1948.31
#2017-02-13|1955.75
#2017-02-14|1954.00
#2017-02-15|1974.12
#2017-02-16|1962.32
#2017-02-17|1964.56
#2017-02-20|1964.64
#2017-02-21|1970.40
#2017-02-22|1963.59
#2017-02-23|1954.57
#2017-02-24|1956.96
#2017-02-27|1954.82
#2017-02-28|1961.99
#2017-03-01|1983.95
#2017-03-02|1966.44
#2017-03-03|1970.27
#2017-03-06|1957.23
#2017-03-07|1945.55
#2017-03-08|1947.86
#2017-03-09|1942.60
#2017-03-10|1951.10
#2017-03-13|1949.77
#2017-03-14|1936.51
#2017-03-15|1952.98
#2017-03-16|1957.75
#2017-03-17|1964.44
#2017-03-20|1963.19
#2017-03-21|1941.71
#2017-03-22|1953.61
#2017-03-23|1958.35
#2017-03-24|1965.48
#2017-03-27|1974.32
#2017-03-28|1994.49
#2017-03-29|1990.61
#2017-03-30|2000.58
#2017-03-31|1997.69
#2017-04-03|1995.63
#2017-04-04|1984.34
#2017-04-05|1985.38
#2017-04-06|1995.50
#2017-04-07|1990.83
#2017-04-10|1992.94
#2017-04-11|1999.74
#2017-04-12|1994.05
#2017-04-13|1981.45
#2017-04-14|1981.45
#2017-04-17|2001.12
#2017-04-18|2002.15
#2017-04-19|2012.84
#2017-04-20|2033.36
#2017-04-21|2032.25
#2017-04-24|2057.67
#2017-04-25|2083.01
#2017-04-26|2095.46
#2017-04-27|2091.11
#2017-04-28|2079.72
#2017-05-01|2092.52
#2017-05-02|2116.20
#2017-05-03|2120.78
#2017-05-04|2126.31
#2017-05-05|2132.85
#2017-05-08|2123.13
#2017-05-09|2146.45
#2017-05-10|2137.74
#2017-05-11|2127.13
#2017-05-12|2121.63
#2017-05-15|2133.51
#2017-05-16|2139.02
#2017-05-17|2101.79
#2017-05-18|2109.29
#2017-05-19|2131.12
#2017-05-22|2146.15
#2017-05-23|2145.69
#2017-05-24|2161.06
#2017-05-25|2181.96
#2017-05-26|2187.40
#2017-05-29|2187.86
#2017-05-30|2178.88
#2017-05-31|2191.12
#2017-06-01|2220.95
#2017-06-02|2237.06
#2017-06-05|2227.49
#2017-06-06|2217.39
#2017-06-07|2224.80
#2017-06-08|2218.50
#2017-06-09|2195.38
#2017-06-12|2175.64
#2017-06-13|2190.26
#2017-06-14|2192.48
#2017-06-15|2187.38
#2017-06-16|2190.86
#2017-06-19|2220.31
#2017-06-20|2198.22
#2017-06-21|2204.80
#2017-06-22|2207.62
#2017-06-23|2214.95
#2017-06-26|2212.63
#2017-06-27|2191.65
#2017-06-28|2209.64
#2017-06-29|2188.78
#2017-06-30|2188.68
#2017-07-03|2180.70
#2017-07-04|2180.68
#2017-07-05|2189.01
#2017-07-06|2174.26
#2017-07-07|2205.22
#2017-07-10|2200.14
#2017-07-11|2195.70
#2017-07-12|2217.39
#2017-07-13|2209.92
#2017-07-14|2211.03
#2017-07-17|2209.81
#2017-07-18|2208.25
#2017-07-19|2209.86
#2017-07-20|2208.97
#2017-07-21|2203.30
#2017-07-24|2195.85
#2017-07-25|2215.37
#2017-07-26|2203.95
#2017-07-27|2197.07
#2017-07-28|2169.20
#2017-07-31|2163.52
#2017-08-01|2171.55
#2017-08-02|2172.32
#2017-08-03|2171.45
#2017-08-04|2176.82
#2017-08-07|2179.72
#2017-08-08|2165.93
#2017-08-09|2141.03
#2017-08-10|2119.17
#2017-08-11|2125.72
#2017-08-14|2140.36
#2017-08-15|2142.50
#2017-08-16|2148.68
#2017-08-17|2108.19
#2017-08-18|2103.00
#2017-08-21|2112.13
#2017-08-22|2132.22
#2017-08-23|2112.53
#2017-08-24|2105.88
#2017-08-25|2116.64
#2017-08-28|2114.55
#2017-08-29|2110.41
#2017-08-30|2122.45
#2017-08-31|2145.12
#2017-09-01|2149.95
#2017-09-04|2149.73
#2017-09-05|2129.49
#2017-09-06|2125.08
#2017-09-07|2121.25
#2017-09-08|2122.55
#2017-09-11|2157.16
#2017-09-12|2150.98
#2017-09-13|2163.22
#2017-09-14|2155.47
#2017-09-15|2148.95
#2017-09-18|2146.47
#2017-09-19|2150.34
#2017-09-20|2167.09
#2017-09-21|2167.27
#2017-09-22|2170.72
#2017-09-25|2150.02
#2017-09-26|2149.28
#2017-09-27|2153.75
#2017-09-28|2162.56
#2017-09-29|2162.04
#2017-10-02|2168.28
#2017-10-03|2186.26
#2017-10-04|2192.56
#2017-10-05|2210.10
#2017-10-06|2220.14
#2017-10-09|2220.52
#2017-10-10|2231.29
#2017-10-11|2241.99
#2017-10-12|2240.41
#2017-10-13|2251.11
#2017-10-16|2246.27
#2017-10-17|2246.59
#2017-10-18|2249.88
#2017-10-19|2238.97
#2017-10-20|2241.49
#2017-10-23|2223.83
#2017-10-24|2231.32
#2017-10-25|2208.62
#2017-10-26|2215.78
#2017-10-27|2203.25
#2017-10-30|2196.25
#2017-10-31|2208.58
#2017-11-01|2202.64
#2017-11-02|2210.98
#2017-11-03|2225.58
#2017-11-06|2237.79
#2017-11-07|2199.38
#2017-11-08|2205.32
#2017-11-09|2192.49
#2017-11-10|2187.49
#2017-11-13|2194.11
#2017-11-14|2201.84
#2017-11-15|2199.87
#2017-11-16|2218.29
#2017-11-17|2218.60
#2017-11-20|2221.41
#2017-11-21|2239.67
#2017-11-22|2236.25
#2017-11-23|2236.25
#2017-11-24|2236.85
#2017-11-27|2229.71
#2017-11-28|2251.68
#2017-11-29|2262.43
#2017-11-30|2282.70
#2017-12-01|2278.53
#2017-12-04|2290.76
#2017-12-05|2290.07
#2017-12-06|2281.54
#2017-12-07|2292.57
#2017-12-08|2299.12
#2017-12-11|2303.36
#2017-12-12|2293.94
#2017-12-13|2299.99
#2017-12-14|2300.38
#2017-12-15|2312.29
#2017-12-18|2331.52
#2017-12-19|2334.19
#2017-12-20|2327.01
#2017-12-21|2330.50
#2017-12-22|2324.44
#2017-12-25|2324.44
#2017-12-26|2319.72
#2017-12-27|2329.96
#2017-12-28|2335.84
#2017-12-29|2317.59
#2018-01-01|2317.59
#2018-01-02|2333.82
#2018-01-03|2346.42
#2018-01-04|2346.53
#2018-01-05|2351.25
#2018-01-08|2348.16
#2018-01-09|2352.10
#2018-01-10|2364.45
#2018-01-11|2398.72
#2018-01-12|2423.13
#2018-01-15|2423.15
#2018-01-16|2413.95
#2018-01-17|2432.01
#2018-01-18|2426.62
#2018-01-19|2443.87
#2018-01-22|2455.70
#2018-01-23|2469.83
#2018-01-24|2447.20
#2018-01-25|2433.06
#2018-01-26|2435.02
#2018-01-29|2424.58
#2018-01-30|2404.30
#2018-01-31|2400.94
#2018-02-01|2400.21
#2018-02-02|2348.47
#2018-02-05|2281.10
#2018-02-06|2310.93
#2018-02-07|2317.36
#2018-02-08|2232.33
#2018-02-09|2231.88
#2018-02-12|2265.02
#2018-02-13|2269.86
#2018-02-14|2293.05
#2018-02-15|2315.55
#2018-02-16|2308.89
#2018-02-19|2308.68
#2018-02-20|2305.43
#2018-02-21|2313.64
#2018-02-22|2307.51
#2018-02-23|2340.70
#2018-02-26|2354.77
#2018-02-27|2320.13
#2018-02-28|2330.08
#2018-03-01|2302.62
#2018-03-02|2297.07
#2018-03-05|2308.52
#2018-03-06|2323.42
#2018-03-07|2333.15
#2018-03-08|2359.20
#2018-03-09|2398.13
#2018-03-12|2405.58
#2018-03-13|2393.13
#2018-03-14|2388.24
#2018-03-15|2394.96
#2018-03-16|2399.63
#2018-03-19|2374.98
#2018-03-20|2385.72
#2018-03-21|2369.27
#2018-03-22|2324.87
#2018-03-23|2284.45
#2018-03-26|2332.59
#2018-03-27|2308.77
#2018-03-28|2302.43
#2018-03-29|2321.84
#2018-03-30|2321.84
#2018-04-02|2269.92
#2018-04-03|2305.57
#2018-04-04|2328.05
#2018-04-05|2347.95
#2018-04-06|2299.94
#2018-04-09|2299.49
#2018-04-10|2308.20
#2018-04-11|2304.80
#2018-04-12|2318.99
#2018-04-13|2309.10
#2018-04-16|2332.52
#2018-04-17|2354.80
#2018-04-18|2373.13
#2018-04-19|2357.24
#2018-04-20|2348.78
#2018-04-23|2352.62
#2018-04-24|2324.77
#2018-04-25|2320.76
#2018-04-26|2335.83
#2018-04-27|2337.57
#2018-04-30|2347.26
#2018-05-01|2352.69
#2018-05-02|2312.53
#2018-05-03|2305.00
#2018-05-04|2340.18
#2018-05-07|2339.00
#2018-05-08|2341.23
#2018-05-09|2342.57
#2018-05-10|2348.02
#2018-05-11|2346.02
#2018-05-14|2339.60
#2018-05-15|2334.32
#2018-05-16|2354.45
#2018-05-17|2346.38
#2018-05-18|2336.99
#2018-05-21|2352.36
#2018-05-22|2337.83
#2018-05-23|2341.89
#2018-05-24|2354.09
#2018-05-25|2368.29
#2018-05-28|2367.90
#2018-05-29|2334.00
#2018-05-30|2355.18
#2018-05-31|2339.45
#2018-06-01|2354.52
#2018-06-04|2364.31
#2018-06-05|2350.07
#2018-06-06|2381.65
#2018-06-07|2386.72
#2018-06-08|2382.59
#2018-06-11|2388.23
#2018-06-12|2400.12
#2018-06-13|2388.37
#2018-06-14|2405.54
#2018-06-15|2412.58
#2018-06-18|2417.13
#2018-06-19|2396.25
#2018-06-20|2372.93
#2018-06-21|2355.77
#2018-06-22|2363.32
#2018-06-25|2299.06
#2018-06-26|2303.08
#2018-06-27|2260.37
#2018-06-28|2254.41
#2018-06-29|2262.84
#2018-07-02|2261.76
#2018-07-03|2255.72
#2018-07-04|2255.82
#2018-07-05|2268.29
#2018-07-06|2290.68
#2018-07-09|2311.42
#2018-07-10|2312.10
#2018-07-11|2292.65
#2018-07-12|2308.22
#2018-07-13|2313.28
#2018-07-16|2308.17
#2018-07-17|2319.81
#2018-07-18|2336.86
#2018-07-19|2331.82
#2018-07-20|2320.82
#2018-07-23|2321.09
#2018-07-24|2303.23
#2018-07-25|2318.73
#2018-07-26|2325.72
#2018-07-27|2331.40
#2018-07-30|2311.48
#2018-07-31|2322.90
#2018-08-01|2297.17
#2018-08-02|2299.24
#2018-08-03|2304.67
#2018-08-06|2319.06
#2018-08-07|2316.13
#2018-08-08|2313.40
#2018-08-09|2309.61
#2018-08-10|2293.68
#2018-08-13|2278.66
#2018-08-14|2298.59
#2018-08-15|2296.03
#2018-08-16|2306.52
#2018-08-17|2314.91
#2018-08-20|2334.82
#2018-08-21|2347.75
#2018-08-22|2336.08
#2018-08-23|2323.78
#2018-08-24|2333.64
#2018-08-27|2348.26
#2018-08-28|2359.82
#2018-08-29|2375.05
#2018-08-30|2363.71
#2018-08-31|2368.73
#2018-09-03|2368.50
#2018-09-04|2357.67
#2018-09-05|2340.54
#2018-09-06|2337.20
#2018-09-07|2348.12
#2018-09-10|2354.33
#2018-09-11|2351.35
#2018-09-12|2352.34
#2018-09-13|2357.14
#2018-09-14|2365.77
#2018-09-17|2350.40
#2018-09-18|2364.82
#2018-09-19|2376.02
#2018-09-20|2393.83
#2018-09-21|2410.30
#2018-09-24|2384.53
#2018-09-25|2391.62
#2018-09-26|2397.90
#2018-09-27|2401.78
#2018-09-28|2399.47
#2018-10-01|2369.58
#2018-10-02|2344.83
#2018-10-03|2345.33
#2018-10-04|2325.31
#2018-10-05|2306.28
#2018-10-08|2306.84
#2018-10-09|2302.77
#2018-10-10|2239.01
#2018-10-11|2210.80
#2018-10-12|2242.02
#2018-10-15|2242.40
#2018-10-16|2283.30
#2018-10-17|2301.00
#2018-10-18|2264.30
#2018-10-19|2250.21
#2018-10-22|2249.07
#2018-10-23|2256.03
#2018-10-24|2184.25
#2018-10-25|2220.04
#2018-10-26|2191.81
#2018-10-29|2178.78
#2018-10-30|2225.72
#2018-10-31|2251.88
#2018-11-01|2290.87
#2018-11-02|2309.83
#2018-11-05|2314.59
#2018-11-06|2335.02
#2018-11-07|2379.33
#2018-11-08|2375.21
#2018-11-09|2358.12
#2018-11-12|2331.18
#2018-11-13|2338.65
#2018-11-14|2333.40
#2018-11-15|2344.30
#2018-11-16|2349.06
#2018-11-19|2311.00
#2018-11-20|2285.86
#2018-11-21|2307.10
#2018-11-22|2307.76
#2018-11-23|2312.55
#2018-11-26|2341.54
#2018-11-27|2353.16
#2018-11-28|2400.20
#2018-11-29|2395.93
#2018-11-30|2400.00
#2018-12-03|2413.97
#2018-12-04|2346.99
#2018-12-05|2347.40
#2018-12-06|2363.02
#2018-12-07|2293.35
#2018-12-10|2294.96
#2018-12-11|2284.63
#2018-12-12|2299.70
#2018-12-13|2291.55
#2018-12-14|2266.24
#2018-12-17|2226.31
#2018-12-18|2237.08
#2018-12-19|2199.41
#2018-12-20|2136.95
#2018-12-21|2094.83
#2018-12-24|2053.14
#2018-12-25|2053.14
#2018-12-26|2138.60
#2018-12-27|2151.31
#2018-12-28|2154.31
#2018-12-31|2173.69
#2019-01-01|2173.69
#2019-01-02|2177.74
#2019-01-03|2112.10
#2019-01-04|2188.88
#2019-01-07|2214.08
#2019-01-08|2226.39
#2019-01-09|2233.43
#2019-01-10|2245.11
#2019-01-11|2245.13
#2019-01-14|2228.93
#2019-01-15|2242.94
#2019-01-16|2240.61
#2019-01-17|2264.36
#2019-01-18|2290.46
#2019-01-21|2290.71
#2019-01-22|2267.35
#2019-01-23|2283.30
#2019-01-24|2303.50
#2019-01-25|2316.27
#2019-01-28|2321.50
#2019-01-29|2317.30
#2019-01-30|2348.27
#2019-01-31|2344.99
#2019-02-01|2350.58
#2019-02-04|2363.36
#2019-02-05|2383.23
#2019-02-06|2384.49
#2019-02-07|2371.28
#2019-02-08|2368.48
#2019-02-11|2375.80
#2019-02-12|2376.43
#2019-02-13|2397.49
#2019-02-14|2393.57
#2019-02-15|2415.58
#2019-02-18|2415.87
#2019-02-19|2421.53
#2019-02-20|2425.74
#2019-02-21|2430.24
#2019-02-22|2439.96
#2019-02-25|2426.13
#2019-02-26|2429.31
#2019-02-27|2416.04
#2019-02-28|2392.30
#2019-03-01|2399.01
#2019-03-04|2374.35
#2019-03-05|2386.60
#2019-03-06|2380.00
#2019-03-07|2353.31
#2019-03-08|2344.30
#2019-03-11|2356.20
#2019-03-12|2353.60
#2019-03-13|2365.89
#2019-03-14|2369.45
#2019-03-15|2382.45
#2019-03-18|2386.58
#2019-03-19|2387.53
#2019-03-20|2377.63
#2019-03-21|2405.07
#2019-03-22|2375.85
#2019-03-25|2373.84
#2019-03-26|2380.21
#2019-03-27|2376.23
#2019-03-28|2394.68
#2019-03-29|2414.13
#2019-04-01|2432.38
#2019-04-02|2446.54
#2019-04-03|2462.58
#2019-04-04|2469.33
#2019-04-05|2481.85
#2019-04-08|2480.79
#2019-04-09|2464.20
#2019-04-10|2478.40
#2019-04-11|2490.51
#2019-04-12|2513.08
#2019-04-15|2505.37
#2019-04-16|2513.78
#2019-04-17|2509.91
#2019-04-18|2522.35
#2019-04-19|2522.35
#2019-04-22|2508.43
#2019-04-23|2531.47
#2019-04-24|2538.24
#2019-04-25|2533.72
#2019-04-26|2547.21
#2019-04-29|2549.67
#2019-04-30|2546.47
#2019-05-01|2538.87
#2019-05-02|2534.83
#2019-05-03|2564.58
#2019-05-06|2553.70
#2019-05-07|2521.61
#2019-05-08|2517.74
#2019-05-09|2515.27
#2019-05-10|2531.43
#2019-05-13|2474.07
#2019-05-14|2494.28
#2019-05-15|2505.03
#2019-05-16|2521.77
#2019-05-17|2502.46
#2019-05-20|2476.37
#2019-05-21|2499.07
#2019-05-22|2480.56
#2019-05-23|2447.79
#2019-05-24|2442.27
#2019-05-27|2443.05
#2019-05-28|2426.76
#2019-05-29|2413.93
#2019-05-30|2426.16
#2019-05-31|2409.42
#2019-06-03|2405.23
#2019-06-04|2470.11
#2019-06-05|2482.28
#2019-06-06|2495.63
#2019-06-07|2528.67
#2019-06-10|2526.31
#2019-06-11|2540.47
#2019-06-12|2546.77
#2019-06-13|2560.65
#2019-06-14|2563.07
#2019-06-17|2549.53
#2019-06-18|2569.91
#2019-06-19|2583.96
#2019-06-20|2584.52
#2019-06-21|2569.49
#2019-06-24|2563.31
#2019-06-25|2551.64
#2019-06-26|2546.33
#2019-06-27|2574.18
#2019-06-28|2594.68
#2019-07-01|2604.41
#2019-07-02|2622.43
#2019-07-03|2648.95
#2019-07-04|2650.08
#2019-07-05|2647.23
#2019-07-08|2633.74
#2019-07-09|2628.99
#2019-07-10|2634.55
#2019-07-11|2641.99
#2019-07-12|2659.70
#2019-07-15|2668.94
#2019-07-16|2677.51
#2019-07-17|2657.81
#2019-07-18|2670.69
#2019-07-19|2644.29
#2019-07-22|2647.86
#2019-07-23|2669.61
#2019-07-24|2685.11
#2019-07-25|2678.34
#2019-07-26|2723.93
#2019-07-29|2712.56
#2019-07-30|2695.22
#2019-07-31|2662.51
#2019-08-01|2647.95
#2019-08-02|2639.85
#2019-08-05|2572.19
#2019-08-06|2596.37
#2019-08-07|2611.38
#2019-08-08|2660.53
#2019-08-09|2659.28
#2019-08-12|2616.80
#2019-08-13|2644.41
#2019-08-14|2577.81
#2019-08-15|2582.08
#2019-08-16|2612.40
#2019-08-19|2638.83
#2019-08-20|2630.16
#2019-08-21|2643.06
#2019-08-22|2638.96
#2019-08-23|2580.02
#2019-08-26|2606.34
#2019-08-27|2594.86
#2019-08-28|2617.71
#2019-08-29|2645.85
#2019-08-30|2640.82
#2019-09-02|2640.60
#2019-09-03|2614.75
#2019-09-04|2634.18
#2019-09-05|2662.75
#2019-09-06|2664.50
#2019-09-09|2665.90
#2019-09-10|2643.79
#2019-09-11|2663.50
#2019-09-12|2675.69
#2019-09-13|2671.16
#2019-09-16|2646.48
#2019-09-17|2668.06
#2019-09-18|2663.91
#2019-09-19|2655.71
#2019-09-20|2633.19
#2019-09-23|2632.78
#2019-09-24|2612.06
#2019-09-25|2623.15
#2019-09-26|2603.01
#2019-09-27|2587.52
#2019-09-30|2607.56
#2019-10-01|2574.04
#2019-10-02|2530.70
#2019-10-03|2543.96
#2019-10-04|2566.18
#2019-10-07|2553.61
#2019-10-08|2528.99
#2019-10-09|2549.91
#2019-10-10|2557.76
#2019-10-11|2579.58
#2019-10-14|2571.69
#2019-10-15|2579.39
#2019-10-16|2582.33
#2019-10-17|2581.93
#2019-10-18|2584.58
#2019-10-21|2599.64
#2019-10-22|2557.63
#2019-10-23|2560.43
#2019-10-24|2566.02
#2019-10-25|2581.93
#2019-10-28|2581.18
#2019-10-29|2581.74
#2019-10-30|2584.98
#2019-10-31|2579.11
#2019-11-01|2570.08
#2019-11-04|2561.37
#2019-11-05|2582.61
#2019-11-06|2587.67
#2019-11-07|2552.39
#2019-11-08|2561.75
#2019-11-11|2560.27
#2019-11-12|2556.83
#2019-11-13|2558.43
#2019-11-14|2560.78
#2019-11-15|2566.11
#2019-11-18|2570.74
#2019-11-19|2570.82
#2019-11-20|2556.01
#2019-11-21|2543.68
#2019-11-22|2562.44
#2019-11-25|2586.27
#2019-11-26|2603.93
#2019-11-27|2627.05
#2019-11-28|2626.82
#2019-11-29|2615.24
#2019-12-02|2602.77
#2019-12-03|2578.68
#2019-12-04|2595.50
#2019-12-05|2595.85
#2019-12-06|2621.16
#2019-12-09|2610.57
#2019-12-10|2608.51
#2019-12-11|2620.65
#2019-12-12|2652.98
#2019-12-13|2660.11
#2019-12-16|2677.29
#2019-12-17|2677.13
#2019-12-18|2673.30
#2019-12-19|2688.36
#2019-12-20|2704.15
#2019-12-23|2704.97
#2019-12-24|2708.17
#2019-12-25|2708.17
#2019-12-26|2719.45
#2019-12-27|2717.31
#2019-12-30|2701.47
#2019-12-31|2703.92
#2020-01-01|2703.92
#2020-01-02|2737.70
#2020-01-03|2715.45
#2020-01-06|2706.79
#2020-01-07|2704.30
#2020-01-08|2724.34
#2020-01-09|2744.76
#2020-01-10|2732.20
#2020-01-13|2740.27
#2020-01-14|2751.50
#2020-01-15|2761.67
#2020-01-16|2786.43
#2020-01-17|2803.06
#2020-01-20|2803.42
#2020-01-21|2748.11
#2020-01-22|2748.01
#2020-01-23|2764.63
#2020-01-24|2721.31
#2020-01-27|2652.84
#2020-01-28|2679.48
#2020-01-29|2684.45
#2020-01-30|2681.68
#2020-01-31|2636.97
#2020-02-03|2649.41
#2020-02-04|2695.02
#2020-02-05|2715.65
#2020-02-06|2701.67
#2020-02-07|2668.97
#2020-02-10|2685.50
#2020-02-11|2716.77
#2020-02-12|2756.83
#2020-02-13|2750.23
#2020-02-14|2748.64
#2020-02-17|2748.79
#2020-02-18|2740.81
#2020-02-19|2752.28
#2020-02-20|2749.09
#2020-02-21|2717.49
#2020-02-24|2605.81
#2020-02-25|2504.06
#2020-02-26|2433.31
#2020-02-27|2345.51
#2020-02-28|2325.20
#2020-03-02|2366.22
#2020-03-03|2295.70
#2020-03-04|2354.96
#2020-03-05|2211.76
#2020-03-06|2198.80
#2020-03-09|2036.12
#2020-03-10|2144.72
#2020-03-11|1968.58
#2020-03-12|1738.61
#2020-03-13|1867.36
#2020-03-16|1591.11
#2020-03-17|1552.29
#2020-03-18|1374.27
#2020-03-19|1455.29
#2020-03-20|1461.94
#2020-03-23|1441.76
#2020-03-24|1665.43
#2020-03-25|1748.01
#2020-03-26|1796.53
#2020-03-27|1687.96
#2020-03-30|1689.03
#2020-03-31|1677.04
#2020-04-01|1562.25
#2020-04-02|1546.42
#2020-04-03|1506.28
#2020-04-06|1656.62
#2020-04-07|1694.76
#2020-04-08|1771.49
#2020-04-09|1835.24
#2020-04-10|1835.24
#2020-04-13|1778.28
#2020-04-14|1835.39
#2020-04-15|1791.12
#2020-04-16|1779.74
#2020-04-17|1865.87
#2020-04-20|1811.24
#2020-04-21|1762.47
#2020-04-22|1824.08
#2020-04-23|1820.79
#2020-04-24|1829.40
#2020-04-27|1885.62
#2020-04-28|1922.33
#2020-04-29|1993.13
#2020-04-30|1951.11
#2020-05-01|1870.09
#2020-05-04|1847.36
#2020-05-05|1827.86
#2020-05-06|1808.12
#2020-05-07|1864.07
#2020-05-08|1910.55
#2020-05-11|1873.20
#2020-05-12|1820.61
#2020-05-13|1763.02
#2020-05-14|1797.42
#2020-05-15|1807.79
#2020-05-18|1931.17
#2020-05-19|1927.87
#2020-05-20|1980.87
#2020-05-21|1985.42
#2020-05-22|1983.41
#2020-05-25|1984.34
#2020-05-26|2048.70
#2020-05-27|2089.98
#2020-05-28|2048.19
#2020-05-29|2032.97
#2020-06-01|2079.35
#2020-06-02|2088.96
#2020-06-03|2172.35
#2020-06-04|2210.04
#2020-06-05|2281.35
#2020-06-08|2358.30
#2020-06-09|2279.05
#2020-06-10|2196.27
#2020-06-11|2027.38
#2020-06-12|2102.28
#2020-06-15|2115.01
#2020-06-16|2138.09
#2020-06-17|2109.04
#2020-06-18|2101.76
#2020-06-19|2058.40
#2020-06-22|2058.81
#2020-06-23|2077.19
#2020-06-24|1999.25
#2020-06-25|1999.86
#2020-06-26|1939.36
#2020-06-29|2008.15
#2020-06-30|2010.33
#2020-07-01|2027.83
#2020-07-02|2023.20
#2020-07-03|2024.12
#2020-07-06|2067.35
#2020-07-07|2013.23
#2020-07-08|2027.98
#2020-07-09|1997.24
#2020-07-10|2037.52
#2020-07-13|2012.25
#2020-07-14|2031.30
#2020-07-15|2144.35
#2020-07-16|2103.53
#2020-07-17|2088.47
#2020-07-20|2074.23
#2020-07-21|2089.73
#2020-07-22|2113.54
#2020-07-23|2083.77
#2020-07-24|2081.32
#2020-07-27|2079.24
#2020-07-28|2060.99
#2020-07-29|2094.29
#2020-07-30|2076.38
#2020-07-31|2053.91
#2020-08-03|2051.44
#2020-08-04|2086.01
#2020-08-05|2105.29
#2020-08-06|2140.62
#2020-08-07|2150.73
#2020-08-10|2195.42
#2020-08-11|2224.18
#2020-08-12|2222.32
#2020-08-13|2225.32
#2020-08-14|2224.28
#2020-08-17|2217.11
#2020-08-18|2224.18
#2020-08-19|2212.59
#2020-08-20|2219.57
#2020-08-21|2229.53
#2020-08-24|2281.98
#2020-08-25|2301.00
#2020-08-26|2292.19
#2020-08-27|2330.01
#2020-08-28|2391.44
#2020-08-31|2347.86
#2020-09-01|2370.70
#2020-09-02|2415.15
#2020-09-03|2380.00
#2020-09-04|2378.74
#2020-09-07|2378.94
#2020-09-08|2371.83
#2020-09-09|2371.38
#2020-09-10|2358.42
#2020-09-11|2340.31
#2020-09-14|2384.71
#2020-09-15|2397.31
#2020-09-16|2414.43
#2020-09-17|2381.04
#2020-09-18|2337.65
#2020-09-21|2263.41
#2020-09-22|2288.30
#2020-09-23|2254.99
#2020-09-24|2247.36
#2020-09-25|2294.62
#2020-09-28|2343.37
#2020-09-29|2306.05
#2020-09-30|2319.44
#2020-10-01|2347.07
#2020-10-02|2364.64
#2020-10-05|2378.72
#2020-10-06|2355.18
#2020-10-07|2397.00
#2020-10-08|2410.41
#2020-10-09|2413.54
#2020-10-12|2425.02
#2020-10-13|2402.76
#2020-10-14|2389.84
#2020-10-15|2394.01
#2020-10-16|2383.88
#2020-10-19|2358.83
#2020-10-20|2382.57
#2020-10-21|2375.84
#2020-10-22|2434.32
#2020-10-23|2455.84
#2020-10-26|2378.69
#2020-10-27|2345.36
#2020-10-28|2254.83
#2020-10-29|2281.15
#2020-10-30|2258.42
#2020-11-02|2258.43
#2020-11-03|2313.70
#2020-11-04|2340.05
#2020-11-05|2404.78
#2020-11-06|2401.57
#2020-11-09|2576.27
#2020-11-10|2540.73
#2020-11-11|2533.72
#2020-11-12|2483.33
#2020-11-13|2544.31
#2020-11-16|2602.69
#2020-11-17|2597.92
#2020-11-18|2589.79
#2020-11-19|2602.92
#2020-11-20|2576.56
#2020-11-23|2616.11
#2020-11-24|2688.53
#2020-11-25|2675.40
#2020-11-26|2675.60
#2020-11-27|2681.64
#2020-11-30|2653.39
#2020-12-01|2668.00
#2020-12-02|2672.38
#2020-12-03|2714.87
#2020-12-04|2743.75
#2020-12-07|2725.04
#2020-12-08|2728.63
#2020-12-09|2708.68
#2020-12-10|2740.83
#2020-12-11|2696.15
#2020-12-14|2695.53
#2020-12-15|2746.09
#2020-12-16|2748.34
#2020-12-17|2764.56
#2020-12-18|2759.28
#2020-12-21|2734.36
#2020-12-22|2731.95
#2020-12-23|2765.02
#2020-12-24|2754.98
#2020-12-25|2754.98
#2020-12-28|2771.82
#2020-12-29|2768.26
#2020-12-30|2786.45
#2020-12-31|2796.76
#2021-01-01|2796.76
#2021-01-04|2702.19
#2021-01-05|2743.50
#2021-01-06|2779.68
#2021-01-07|2796.96
#2021-01-08|2832.34
#2021-01-11|2808.06
#2021-01-12|2806.25
#2021-01-13|2804.65
#2021-01-14|2819.07
#2021-01-15|2775.41
#2021-01-18|2775.44
#2021-01-19|2782.64
#2021-01-20|2825.88
#2021-01-21|2812.99
#2021-01-22|2788.39
#2021-01-25|2748.71
#2021-01-26|2739.06
#2021-01-27|2636.36
#2021-01-28|2699.08
#2021-01-29|2642.83
#2021-02-01|2675.52
#2021-02-02|2747.27
#2021-02-03|2757.63
#2021-02-04|2822.09
#2021-02-05|2862.08
#2021-02-08|2868.82
#2021-02-09|2866.94
#2021-02-10|2872.29
#2021-02-11|2863.90
#2021-02-12|2879.82
#2021-02-15|2880.21
#2021-02-16|2898.59
#2021-02-17|2890.48
#2021-02-18|2902.59
#2021-02-19|2944.83
#2021-02-22|2972.24
#2021-02-23|2996.65
#2021-02-24|3072.23
#2021-02-25|2968.96
#2021-02-26|3010.85
#2021-03-01|3042.01
#2021-03-02|3040.99
#2021-03-03|3019.88
#2021-03-04|2951.11
#2021-03-05|2968.87
#2021-03-08|3018.86
#2021-03-09|3032.98
#2021-03-10|3062.66
#2021-03-11|3088.41
#2021-03-12|3118.11
#2021-03-15|3187.59
#2021-03-16|3139.98
#2021-03-17|3192.76
#2021-03-18|3112.65
#2021-03-19|3111.30
#2021-03-22|3081.48
#2021-03-23|3011.97
#2021-03-24|2971.80
#2021-03-25|3039.71
#2021-03-26|3073.09
#2021-03-29|3037.70
#2021-03-30|3073.36
#2021-03-31|3062.77
#2021-04-01|3097.17
#2021-04-02|3097.17
#2021-04-05|3140.00
#2021-04-06|3185.08
#2021-04-07|3170.69
#2021-04-08|3178.91
#2021-04-09|3178.49
#2021-04-12|3153.36
#2021-04-13|3160.93
#2021-04-14|3160.05
#2021-04-15|3155.64
#2021-04-16|3172.86
#2021-04-19|3141.03
#2021-04-20|3075.36
#2021-04-21|3117.78
#2021-04-22|3106.12
#2021-04-23|3142.49
#2021-04-26|3148.93
#2021-04-27|3168.61
#2021-04-28|3159.85
#2021-04-29|3168.82
#2021-04-30|3165.63
#2021-05-03|3163.50
#2021-05-04|3113.69
#2021-05-05|3091.87
#2021-05-06|3056.80
#2021-05-07|3091.46
#2021-05-10|3063.16
#2021-05-11|3035.56
#2021-05-12|2932.92
#2021-05-13|2973.15
#2021-05-14|3060.82
#2021-05-17|3041.68
#2021-05-18|3045.28
#2021-05-19|3027.22
#2021-05-20|3053.39
#2021-05-21|3044.44
#2021-05-24|3092.28
#2021-05-25|3096.19
#2021-05-26|3134.23
#2021-05-27|3161.36
#2021-05-28|3152.56
#2021-05-31|3152.12
#2021-06-01|3157.21
#2021-06-02|3150.98
#2021-06-03|3098.25
#2021-06-04|3108.02
#2021-06-07|3119.03
#2021-06-08|3150.26
#2021-06-09|3121.57
#2021-06-10|3118.39
#2021-06-11|3139.44
#2021-06-14|3114.92
#2021-06-15|3096.33
#2021-06-16|3092.96
#2021-06-17|3065.49
#2021-06-18|3021.16
#2021-06-21|3075.00
#2021-06-22|3082.99
#2021-06-23|3081.89
#2021-06-24|3089.54
#2021-06-25|3097.91
#2021-06-28|3041.62
#2021-06-29|3028.29
#2021-06-30|3046.65
#2021-07-01|3071.92
#2021-07-02|3085.14
#2021-07-05|3086.30
#2021-07-06|3055.48
#2021-07-07|3030.30
#2021-07-08|3004.54
#2021-07-09|3057.99
#2021-07-12|3064.81
#2021-07-13|3028.17
#2021-07-14|3012.37
#2021-07-15|2990.43
#2021-07-16|2937.68
#2021-07-19|2863.51
#2021-07-20|2957.52
#2021-07-21|3043.42
#2021-07-22|3049.62
#2021-07-23|3069.10
#2021-07-26|3107.62
#2021-07-27|3104.18
#2021-07-28|3078.65
#2021-07-29|3088.82
#2021-07-30|3050.17
#2021-08-02|3031.20
#2021-08-03|3001.26
#2021-08-04|2964.66
#2021-08-05|3041.07
#2021-08-06|3033.36
#2021-08-09|3003.35
#2021-08-10|3016.48
#2021-08-11|3035.91
#2021-08-12|3025.20
#2021-08-13|3017.14
#2021-08-16|2997.70
#2021-08-17|2960.73
#2021-08-18|2944.92
#2021-08-19|2910.50
#2021-08-20|2930.14
#2021-08-23|2983.01
#2021-08-24|3044.14
#2021-08-25|3078.55
#2021-08-26|3046.89
#2021-08-27|3084.47
#2021-08-30|3047.91
#2021-08-31|3069.52
#2021-09-01|3067.39
#2021-09-02|3077.10
#2021-09-03|3051.96
#2021-09-06|3051.78
#2021-09-07|3061.70
#2021-09-08|3055.31
#2021-09-09|3084.57
#2021-09-10|3067.63
#2021-09-13|3090.08
#2021-09-14|3067.54
#2021-09-15|3062.15
#2021-09-16|3074.90
#2021-09-17|3064.08
#2021-09-20|3031.36
#2021-09-21|3022.27
#2021-09-22|3076.17
#2021-09-23|3139.14
#2021-09-24|3163.62
#2021-09-27|3176.35
#2021-09-28|3122.17
#2021-09-29|3098.42
#2021-09-30|3059.62
#2021-10-01|3160.34
#2021-10-04|3125.91
#2021-10-05|3125.26
#2021-10-06|3127.88
#2021-10-07|3145.85
#2021-10-08|3125.37
#2021-10-11|3109.78
#2021-10-12|3135.08
#2021-10-13|3107.86
#2021-10-14|3129.71
#2021-10-15|3122.05
#2021-10-18|3127.76
#2021-10-19|3107.08
#2021-10-20|3081.82
#2021-10-21|3103.06
#2021-10-22|3075.24
#2021-10-25|3077.55
#2021-10-26|3082.88
#2021-10-27|3078.02
#2021-10-28|3086.80
#2021-10-29|3057.81
#2021-11-01|3138.49
#2021-11-02|3111.25
#2021-11-03|3133.72
#2021-11-04|3131.41
#2021-11-05|3250.31
#2021-11-08|3227.98
#2021-11-09|3202.73
#2021-11-10|3156.21
#2021-11-11|3118.49
#2021-11-12|3122.97
#2021-11-15|3124.98
#2021-11-16|3108.13
#2021-11-17|3093.71
#2021-11-18|3077.31
#2021-11-19|3042.03
#2021-11-22|3026.81
#2021-11-23|3031.57
#2021-11-24|3038.71
#2021-11-25|3039.40
#2021-11-26|2905.76
#2021-11-29|2917.76
#2021-11-30|2855.84
#2021-12-01|2775.20
#2021-12-02|2889.36
#2021-12-03|2845.93
#2021-12-06|2961.52
#2021-12-07|2999.16
#2021-12-08|3045.53
#2021-12-09|3014.17
#2021-12-10|3014.46
#2021-12-13|2940.05
#2021-12-14|2918.94
#2021-12-15|2917.65
#2021-12-16|2885.09
#2021-12-17|2893.78
#2021-12-20|2881.53
#2021-12-21|3002.72
#2021-12-22|3036.85
#2021-12-23|3065.69
#2021-12-24|3065.65
#2021-12-27|3075.60
#2021-12-28|3071.09
#2021-12-29|3068.72
#2021-12-30|3071.37
#2021-12-31|3072.51
#2022-01-03|3096.41
#2022-01-04|3089.74
#2022-01-05|3015.03
#2022-01-06|3032.28
#2022-01-07|3035.62
#2022-01-10|2989.17
#2022-01-11|3014.43
#2022-01-12|2990.42
#2022-01-13|2983.34
#2022-01-14|2953.67
#2022-01-17|2954.39
#2022-01-18|2890.99
#2022-01-19|2858.03
#2022-01-20|2839.61
#2022-01-21|2805.79
#2022-01-24|2819.23
#2022-01-25|2800.53
#2022-01-26|2790.95
#2022-01-27|2742.61
#2022-01-28|2807.39
#2022-01-31|2883.66
#2022-02-01|2917.69
#2022-02-02|2895.80
#2022-02-03|2858.61
#2022-02-04|2872.34
#2022-02-07|2915.52
#2022-02-08|2976.65
#2022-02-09|3046.86
#2022-02-10|3029.71
#2022-02-11|2960.72
#2022-02-14|2954.90
#2022-02-15|3047.88
#2022-02-16|3067.22
#2022-02-17|2997.06
#2022-02-18|2972.31
#2022-02-21|2972.29
#2022-02-22|2926.30
#2022-02-23|2842.52
#2022-02-24|2855.09
#2022-02-25|2903.06
#2022-02-28|2855.64
#2022-03-01|2762.67
#2022-03-02|2824.00
#2022-03-03|2747.89
#2022-03-04|2669.15
#2022-03-07|2461.46
#2022-03-08|2513.67
#2022-03-09|2613.90
#2022-03-10|2630.77
#2022-03-11|2599.40
#2022-03-14|2559.11
#2022-03-15|2648.60
#2022-03-16|2769.76
#2022-03-17|2769.16
#2022-03-18|2811.17
#2022-03-21|2757.63
#2022-03-22|2793.74
#2022-03-23|2748.28
#2022-03-24|2810.84
#2022-03-25|2803.58
#2022-03-28|2820.26
#2022-03-29|2907.79
#2022-03-30|2883.96
#2022-03-31|2875.91
#2022-04-01|2877.32
#2022-04-04|2877.77
#2022-04-05|2830.49
#2022-04-06|2762.04
#2022-04-07|2751.34
#2022-04-08|2716.30
#2022-04-11|2709.76
#2022-04-12|2714.88
#2022-04-13|2811.48
#2022-04-14|2813.71
#2022-04-15|2813.71
#2022-04-18|2797.93
#2022-04-19|2870.09
#2022-04-20|2864.44
#2022-04-21|2826.69
#2022-04-22|2771.22
#2022-04-25|2804.35
#2022-04-26|2708.16
#2022-04-27|2726.77
#2022-04-28|2791.58
#2022-04-29|2712.35
#2022-05-02|2715.77
#2022-05-03|2667.86
#2022-05-04|2733.79
#2022-05-05|2646.98
#2022-05-06|2608.67
#2022-05-09|2460.53
#2022-05-10|2474.13
#2022-05-11|2429.59
#2022-05-12|2416.52
#2022-05-13|2504.12
#2022-05-16|2454.06
#2022-05-17|2505.65
#2022-05-18|2395.74
#2022-05-19|2413.28
#2022-05-20|2418.48
#2022-05-23|2434.02
#2022-05-24|2376.56
#2022-05-25|2436.13
#2022-05-26|2532.38
#2022-05-27|2591.88
#2022-05-30|2593.76
#2022-05-31|2589.49
#2022-06-01|2545.01
#2022-06-02|2611.01
#2022-06-03|2579.84
#2022-06-06|2597.46
#2022-06-07|2607.30
#2022-06-08|2579.28
#2022-06-09|2514.36
#2022-06-10|2407.18
#2022-06-13|2287.17
#2022-06-14|2274.19
#2022-06-15|2313.15
#2022-06-16|2193.49
#2022-06-17|2235.81
#2022-06-20|2237.07
#2022-06-21|2252.59
#2022-06-22|2244.85
#2022-06-23|2240.35
#2022-06-24|2344.81
#2022-06-27|2327.60
#2022-06-28|2283.96
#2022-06-29|2265.07
#2022-06-30|2237.84
#2022-07-01|2288.08
#2022-07-04|2289.17
#2022-07-05|2314.40
#2022-07-06|2279.04
#2022-07-07|2316.35
#2022-07-08|2300.98
#2022-07-11|2262.52
#2022-07-12|2279.35
#2022-07-13|2284.52
#2022-07-14|2261.37
#2022-07-15|2309.57
#2022-07-18|2326.94
#2022-07-19|2405.09
#2022-07-20|2433.29
#2022-07-21|2415.61
#2022-07-22|2391.84
#2022-07-25|2379.58
#2022-07-26|2355.83
#2022-07-27|2441.02
#2022-07-28|2473.33
#2022-07-29|2483.28
#2022-08-01|2484.89
#2022-08-02|2490.39
#2022-08-03|2533.97
#2022-08-04|2530.75
#2022-08-05|2514.10
#2022-08-08|2526.35
#2022-08-09|2511.63
#2022-08-10|2568.32
#2022-08-11|2574.53
#2022-08-12|2623.89
#2022-08-15|2640.26
#2022-08-16|2660.46
#2022-08-17|2625.53
#2022-08-18|2629.19
#2022-08-19|2571.40
#2022-08-22|2503.94
#2022-08-23|2509.02
#2022-08-24|2535.67
#2022-08-25|2572.15
#2022-08-26|2481.88
#2022-08-29|2471.54
#2022-08-30|2442.67
#2022-08-31|2435.38
#2022-09-01|2444.14
#2022-09-02|2428.33
#2022-09-05|2428.06
#2022-09-06|2425.47
#2022-09-07|2497.84
#2022-09-08|2524.42
#2022-09-09|2562.84
#2022-09-12|2589.02
#2022-09-13|2504.11
#2022-09-14|2555.25
#2022-09-15|2551.69
#2022-09-16|2499.05
#2022-09-19|2524.52
#2022-09-20|2503.39
#2022-09-21|2422.41
#2022-09-22|2327.70
#2022-09-23|2287.57
#2022-09-26|2274.51
#2022-09-27|2273.10
#2022-09-28|2329.60
#2022-09-29|2280.92
#2022-09-30|2234.82
#2022-10-03|2267.03
#2022-10-04|2367.98
#2022-10-05|2369.91
#2022-10-06|2340.21
#2022-10-07|2299.05
#2022-10-10|2284.35
#2022-10-11|2266.43
#2022-10-12|2299.99
#2022-10-13|2350.64
#2022-10-14|2311.12
#2022-10-17|2373.08
#2022-10-18|2408.58
#2022-10-19|2395.29
#2022-10-20|2385.27
#2022-10-21|2439.11
#2022-10-24|2420.77
#2022-10-25|2460.77
#2022-10-26|2452.69
#2022-10-27|2470.48
#2022-10-28|2534.57
#2022-10-31|2523.26
#2022-11-01|2530.35
#2022-11-02|2446.84
#2022-11-03|2445.83
#2022-11-04|2498.66
#2022-11-07|2492.22
#2022-11-08|2516.78
#2022-11-09|2492.62
#2022-11-10|2598.28
#2022-11-11|2631.59
#2022-11-14|2612.61
#2022-11-15|2627.51
#2022-11-16|2618.96
#2022-11-17|2596.00
#2022-11-18|2603.59
#2022-11-21|2591.08
#2022-11-22|2607.98
#2022-11-23|2618.30
#2022-11-24|2618.56
#2022-11-25|2632.87
#2022-11-28|2603.37
#2022-11-29|2620.33
#2022-11-30|2687.23
#2022-12-01|2690.43
#2022-12-02|2694.27
#2022-12-05|2662.81
#2022-12-06|2629.16
#2022-12-07|2589.14
#2022-12-08|2628.06
#2022-12-09|2612.80
#2022-12-12|2656.30
#2022-12-13|2636.51
#2022-12-14|2626.22
#2022-12-15|2574.71
#2022-12-16|2536.86
#2022-12-19|2499.27
#2022-12-20|2509.49
#2022-12-21|2520.55
#2022-12-22|2484.77
#2022-12-23|2503.12
#2022-12-26|2503.12
#2022-12-27|2495.33
#2022-12-28|2457.28
#2022-12-29|2497.78
#2022-12-30|2491.65
#2023-01-02|2491.65
#2023-01-03|2491.25
#2023-01-04|2557.63
#2023-01-05|2554.04
#2023-01-06|2612.53
#2023-01-09|2620.08
#2023-01-10|2649.76
#2023-01-11|2678.97
#2023-01-12|2705.06
#2023-01-13|2735.15
#2023-01-16|2735.53
#2023-01-17|2752.10
#2023-01-18|2703.01
#2023-01-19|2688.12
#2023-01-20|2739.68
#2023-01-23|2772.01
#2023-01-24|2772.23
#2023-01-25|2788.80
#2023-01-26|2819.82
#2023-01-27|2828.96
#2023-01-30|2795.12
#2023-01-31|2818.05
#2023-02-01|2842.77
#2023-02-02|2859.03
#2023-02-03|2836.85
#2023-02-06|2841.67
#2023-02-07|2867.21
#2023-02-08|2828.21
#2023-02-09|2815.00
#2023-02-10|2778.71
#2023-02-13|2830.76
#2023-02-14|2857.36
#2023-02-15|2893.74
#2023-02-16|2862.35
#2023-02-17|2848.73
#2023-02-20|2848.94
#2023-02-21|2802.71
#2023-02-22|2804.73
#2023-02-23|2788.47
#2023-02-24|2751.13
#2023-02-27|2771.43
#2023-02-28|2772.68
#2023-03-01|2773.17
#2023-03-02|2806.68
#2023-03-03|2840.44
#2023-03-06|2843.98
#2023-03-07|2816.13
#2023-03-08|2810.13
#2023-03-09|2735.46
#2023-03-10|2701.90
#2023-03-13|2666.75
#2023-03-14|2685.63
#2023-03-15|2647.85
#2023-03-16|2694.92
#2023-03-17|2658.40
#2023-03-20|2688.90
#2023-03-21|2730.04
#2023-03-22|2686.78
#2023-03-23|2674.34
#2023-03-24|2660.38
#2023-03-27|2678.39
#2023-03-28|2696.86
#2023-03-29|2735.99
#2023-03-30|2760.23
#2023-03-31|2809.40
#2023-04-03|2809.00
#2023-04-04|2790.58
#2023-04-05|2768.65
#2023-04-06|2763.86
#2023-04-07|2763.86
#2023-04-10|2775.63
#2023-04-11|2797.61
#2023-04-12|2766.16
#2023-04-13|2809.61
#2023-04-14|2816.59
#2023-04-17|2838.16
#2023-04-18|2861.84
#2023-04-19|2865.99
#2023-04-20|2852.48
#2023-04-21|2866.50
#2023-04-24|2868.85
#2023-04-25|2831.53
#2023-04-26|2828.30
#2023-04-27|2868.19
#2023-04-28|2913.50
#2023-05-01|2932.67
#2023-05-02|2937.76
#2023-05-03|2876.54
#2023-05-04|2846.99
#2023-05-05|2886.56
#2023-05-08|2907.85
#2023-05-09|2911.10
#2023-05-10|2885.47
#2023-05-11|2864.65
#2023-05-12|2852.53
#2023-05-15|2872.26
#2023-05-16|2852.55
#2023-05-17|2893.71
#2023-05-18|2935.67
#2023-05-19|2913.33
#2023-05-22|2879.63
#2023-05-23|2822.05
#2023-05-24|2807.68
#2023-05-25|2809.52
#2023-05-26|2816.10
#2023-05-29|2815.70
#2023-05-30|2794.53
#2023-05-31|2791.39
#2023-06-01|2823.45
#2023-06-02|2890.85
#2023-06-05|2889.63
#2023-06-06|2903.70
#2023-06-07|2885.69
#2023-06-08|2898.74
#2023-06-09|2894.64
#2023-06-12|2935.73
#2023-06-13|2959.98
#2023-06-14|2964.55
#2023-06-15|2984.86
#2023-06-16|2977.22
#2023-06-19|2976.48
#2023-06-20|2964.75
#2023-06-21|2976.56
#2023-06-22|2966.95
#2023-06-23|2922.34
#2023-06-26|2916.56
#2023-06-27|2979.21
#2023-06-28|2988.61
#2023-06-29|3003.83
#2023-06-30|3046.12
#2023-07-03|3049.34
#2023-07-04|3049.01
#2023-07-05|3032.04
#2023-07-06|2992.23
#2023-07-07|3009.52
#2023-07-10|3070.05
#2023-07-11|3089.29
#2023-07-12|3097.35
#2023-07-13|3108.38
#2023-07-14|3095.12
#2023-07-17|3114.65
#2023-07-18|3140.69
#2023-07-19|3135.75
#2023-07-20|3125.37
#2023-07-21|3142.12
#2023-07-24|3125.02
#2023-07-25|3115.98
#2023-07-26|3121.01
#2023-07-27|3100.00
#2023-07-28|3122.10
#2023-07-31|3131.65
#2023-08-01|3097.76
#2023-08-02|3065.82
#2023-08-03|3032.20
#2023-08-04|3039.75
#2023-08-07|3092.17
#2023-08-08|3080.93
#2023-08-09|3054.72
#2023-08-10|3064.15
#2023-08-11|3051.10
#2023-08-14|3053.80
#2023-08-15|3019.81
#2023-08-16|2996.40
#2023-08-17|2943.49
#2023-08-18|2934.87
#2023-08-21|2924.18
#2023-08-22|2936.18
#2023-08-23|2950.37
#2023-08-24|2916.83
#2023-08-25|2927.92
#2023-08-28|2946.01
#2023-08-29|2983.23
#2023-08-30|2988.82
#2023-08-31|2969.41
#2023-09-01|2981.57
#2023-09-04|2981.47
#2023-09-05|2961.64
#2023-09-06|2943.66
#2023-09-07|2934.03
#2023-09-08|2951.44
#2023-09-11|2958.62
#2023-09-12|2961.23
#2023-09-13|2938.60
#2023-09-14|2977.22
#2023-09-15|2939.49
#2023-09-18|2929.39
#2023-09-19|2911.08
#2023-09-20|2894.56
#2023-09-21|2828.47
#2023-09-22|2822.91
#2023-09-25|2811.33
#2023-09-26|2787.23
#2023-09-27|2784.66
#2023-09-28|2819.43
#2023-09-29|2804.44
#2023-10-02|2784.53
#2023-10-03|2716.11
#2023-10-04|2747.72
#2023-10-05|2734.56
#2023-10-06|2735.20
#2023-10-09|2726.28
#2023-10-10|2761.23
#2023-10-11|2754.99
#2023-10-12|2708.97
#2023-10-13|2679.62
#2023-10-16|2720.33
#2023-10-17|2738.96
#2023-10-18|2700.04
#2023-10-19|2688.69
#2023-10-20|2661.68
#2023-10-23|2670.32
#2023-10-24|2695.20
#2023-10-25|2667.41
#2023-10-26|2637.31
#2023-10-27|2631.42
#2023-10-30|2670.31
#2023-10-31|2679.92
#2023-11-01|2675.84
#2023-11-02|2748.30
#2023-11-03|2820.38
#2023-11-06|2828.07
#2023-11-07|2846.46
#2023-11-08|2843.89
#2023-11-09|2819.52
#2023-11-10|2859.34
#2023-11-13|2867.57
#2023-11-14|2941.17
#2023-11-15|2947.42
#2023-11-16|2960.39
#2023-11-17|2969.27
#2023-11-20|2983.28
#2023-11-21|2970.57
#2023-11-22|2987.92
#2023-11-23|2988.11
#2023-11-24|2982.99
#2023-11-27|2977.26
#2023-11-28|2963.43
#2023-11-29|2948.80
#2023-11-30|2959.99
#2023-12-01|3022.26
#2023-12-04|3014.96
#2023-12-05|2983.60
#2023-12-06|3007.02
#2023-12-07|3037.74
#2023-12-08|3049.93
#2023-12-11|3096.64
#2023-12-12|3114.03
#2023-12-13|3149.00
#2023-12-14|3155.78
#2023-12-15|3137.21
#2023-12-18|3148.66
#2023-12-19|3178.67
#2023-12-20|3118.40
#2023-12-21|3165.43
#2023-12-22|3169.42
#2023-12-25|3169.42
#2023-12-26|3176.27
#2023-12-27|3173.73
#2023-12-28|3180.75
#2023-12-29|3173.29
#2024-01-01|3173.29
#2024-01-02|3132.97
#2024-01-03|3079.36
#2024-01-04|3084.34
#2024-01-05|3095.90
#2024-01-08|3143.06
#2024-01-09|3131.39
#2024-01-10|3145.69
#2024-01-11|3145.93
#2024-01-12|3105.41
#2024-01-15|3104.63
#2024-01-16|3100.28
#2024-01-17|3091.78
#2024-01-18|3143.75
#2024-01-19|3174.71
#2024-01-22|3157.68
#2024-01-23|3165.33
#2024-01-24|3162.46
#2024-01-25|3183.01
#2024-01-26|3175.79
#2024-01-29|3211.21
#2024-01-30|3207.33
#2024-01-31|3170.27
#2024-02-01|3216.12
#2024-02-02|3213.37
#2024-02-05|3172.12
#2024-02-06|3199.18
#2024-02-07|3232.31
#2024-02-08|3279.21
#2024-02-09|3253.60
#2024-02-12|3268.77
#2024-02-13|3213.23
#2024-02-14|3230.62
#2024-02-15|3267.43
#2024-02-16|3248.95
#2024-02-19|3248.88
#2024-02-20|3233.70
#2024-02-21|3247.15
#2024-02-22|3308.68
#2024-02-23|3283.08
#2024-02-26|3264.53
#2024-02-27|3270.78
#2024-02-28|3277.21
#2024-02-29|3296.80
#2024-03-01|3291.49
#2024-03-04|3278.50
#2024-03-05|3273.75
#2024-03-06|3287.04
#2024-03-07|3292.60
#2024-03-08|3296.35
#2024-03-11|3300.00
#2024-03-12|3314.07
#2024-03-13|3292.28
#2024-03-14|3275.29
#2024-03-15|3239.95
#2024-03-18|3255.94
#2024-03-19|3282.13
#2024-03-20|3338.36
#2024-03-21|3349.77
#2024-03-22|3334.72
#2024-03-25|3321.90
#2024-03-26|3340.27
#2024-03-27|3370.87
#2024-03-28|3362.77
#2024-03-29|3362.77
#2024-04-01|3349.00
#2024-04-02|3305.07
#2024-04-03|3308.34
#2024-04-04|3250.02
#2024-04-05|3270.42
#2024-04-08|3280.43
#2024-04-09|3283.90
#2024-04-10|3256.63
#2024-04-11|3282.26
#2024-04-12|3215.27
#2024-04-15|3191.90
#2024-04-16|3184.83
#2024-04-17|3189.31
#2024-04-18|3188.64
#2024-04-19|3176.45
#2024-04-22|3212.53
#2024-04-23|3249.45
#2024-04-24|3257.02
#2024-04-25|3264.62
#2024-04-26|3269.85
#2024-04-29|3279.29
#2024-04-30|3234.94
#2024-05-01|3165.67
#2024-05-02|3186.27
#2024-05-03|3186.46
#2024-05-06|3218.24
#2024-05-07|3198.09
#2024-05-08|3201.01
#2024-05-09|3223.22
#2024-05-10|3245.36
#2024-05-13|3229.32
#2024-05-14|3230.51
#2024-05-15|3241.02
#2024-05-16|3238.68
#2024-05-17|3238.35
#2024-05-20|3243.91
#2024-05-21|3230.75
#2024-05-22|3220.03
#2024-05-23|3151.47
#2024-05-24|3181.41
#2024-05-27|3181.97
#2024-05-28|3153.43
#2024-05-29|3107.17
#2024-05-30|3126.70
#2024-05-31|3173.66
#2024-06-03|3188.19
#2024-06-04|3204.93
#2024-06-05|3217.42
#2024-06-06|3218.21
#2024-06-07|3198.83
#2024-06-10|3199.67
#2024-06-11|3185.99
#2024-06-12|3224.81
#2024-06-13|3223.06
#2024-06-14|3193.34
#2024-06-17|3248.68
#2024-06-18|3246.09
#2024-06-19|3245.81
#2024-06-20|3235.59
#2024-06-21|3252.93
#2024-06-24|3254.44
#2024-06-25|3257.87
#2024-06-26|3250.75
#2024-06-27|3250.33
#2024-06-28|3241.67
#2024-07-01|3189.77
#2024-07-02|3185.86
#2024-07-03|3192.24
#2024-07-04|3191.91
#2024-07-05|3189.19
#2024-07-08|3174.73
#2024-07-09|3147.50
#2024-07-10|3168.87
#2024-07-11|3172.05
#2024-07-12|3202.49
#2024-07-15|3199.38
#2024-07-16|3276.95
#2024-07-17|3223.40
#2024-07-18|3169.55
#2024-07-19|3192.72
#2024-07-22|3187.57
#2024-07-23|3172.83
#2024-07-24|3097.89
#2024-07-25|3059.39
#2024-07-26|3078.68
#2024-07-29|3123.90
#2024-07-30|3145.28
#2024-07-31|3144.96
#2024-08-01|3079.93
#2024-08-02|3005.97
#2024-08-05|2948.27
#2024-08-06|3007.64
#2024-08-07|2954.77
#2024-08-08|3006.54
#2024-08-09|3013.41
#2024-08-12|3008.18
#2024-08-13|3090.75
#2024-08-14|3084.21
#2024-08-15|3154.21
#2024-08-16|3148.64
#2024-08-19|3189.10
#2024-08-20|3170.08
#2024-08-21|3205.18
#2024-08-22|3193.84
#2024-08-23|3241.64
#2024-08-26|3235.89
#2024-08-27|3272.45
#2024-08-28|3243.44
#2024-08-29|3245.68
#2024-08-30|3262.40
#2024-09-02|3262.31
#2024-09-03|3206.77
#2024-09-04|3211.85
#2024-09-05|3209.74
#2024-09-06|3191.20
#2024-09-09|3227.87
#2024-09-10|3222.52
#2024-09-11|3259.39
#2024-09-12|3292.93
#2024-09-13|3320.72
#2024-09-16|3334.90
#2024-09-17|3360.07
#2024-09-18|3348.28
#2024-09-19|3397.24
#2024-09-20|3402.49
#2024-09-23|3412.88
#2024-09-24|3436.70
#2024-09-25|3430.77
#2024-09-26|3496.95
#2024-09-27|3491.52
#2024-09-30|3474.31
#2024-10-01|3444.44
#2024-10-02|3451.29
#2024-10-03|3431.45
#2024-10-04|3488.22
#2024-10-07|3464.68
#2024-10-08|3490.05
#2024-10-09|3523.71
#2024-10-10|3507.17
#2024-10-11|3539.26
#2024-10-14|3557.31
#2024-10-15|3572.31
#2024-10-16|3598.39
#2024-10-17|3606.87
#2024-10-18|3624.47
#2024-10-21|3612.77
#2024-10-22|3616.66
#2024-10-23|3551.85
#2024-10-24|3570.33
#2024-10-25|3558.55
#2024-10-28|3601.02
#2024-10-29|3616.85
#2024-10-30|3585.63
#2024-10-31|3576.34
#2024-11-01|3616.02
#2024-11-04|3588.35
#2024-11-05|3634.12
#2024-11-06|3733.07
#2024-11-07|3737.28
#2024-11-08|3755.50
#2024-11-11|3813.63
#2024-11-12|3790.64
#2024-11-13|3784.32
#2024-11-14|3779.61
#2024-11-15|3739.83
#2024-11-18|3751.60
#2024-11-19|3748.86
#2024-11-20|3763.91
#2024-11-21|3804.56
#2024-11-22|3836.62
#2024-11-25|3871.09
#2024-11-26|3876.24
#2024-11-27|3865.42
#2024-11-28|3865.56
#2024-11-29|3876.82
#2024-12-02|3869.04
#2024-12-03|3863.13
#2024-12-04|3909.56
#2024-12-05|3930.08
#2024-12-06|3934.15
#2024-12-09|3872.18
#2024-12-10|3876.34
#2024-12-11|3900.46
#2024-12-12|3877.12
#2024-12-13|3839.28
#2024-12-16|3818.14
#2024-12-17|3802.35
#2024-12-18|3673.66
#2024-12-19|3700.16
#2024-12-20|3749.29
#2024-12-23|3742.57
#2024-12-24|3783.69
#2024-12-25|3783.69
#2024-12-26|3787.05
#2024-12-27|3753.26
#2024-12-30|3714.47
#2024-12-31|3712.45
#2025-01-01|3712.45
#2025-01-02|3701.73
#2025-01-03|3716.64
#2025-01-06|3707.50
#2025-01-07|3665.57
#2025-01-08|3673.64
#2025-01-09|3673.64
#2025-01-10|3643.34
#2025-01-13|3645.65
#2025-01-14|3664.44
#2025-01-15|3680.58
#2025-01-16|3693.77
#2025-01-17|3715.58
#2025-01-20|3716.34
#2025-01-21|3724.73
#2025-01-22|3695.86
#2025-01-23|3736.20
#2025-01-24|3716.71
#2025-01-27|3755.53
#2025-01-28|3783.66
#2025-01-29|3829.30
#2025-01-30|3866.71
#2025-01-31|3824.18
#2025-02-03|3811.24
#2025-02-04|3840.84
#2025-02-05|3840.45
#2025-02-06|3895.38
#2025-02-07|3907.09
#2025-02-10|3929.26
#2025-02-11|3889.51
#2025-02-12|3931.17
#2025-02-13|3951.47
#2025-02-14|3985.50
#2025-02-17|3985.40
#2025-02-18|3986.02
#2025-02-19|3963.57
#2025-02-20|3922.65
#2025-02-21|3823.47
#2025-02-24|3852.41
#2025-02-25|3851.71
#2025-02-26|3848.86
#2025-02-27|3818.50
#2025-02-28|3863.77
#2025-03-03|3816.42
#2025-03-04|3750.75
#2025-03-05|3782.92
#2025-03-06|3665.00
#2025-03-07|3674.78
#2025-03-10|3557.44
#2025-03-11|3481.46
#2025-03-12|3456.09
#2025-03-13|3377.52
#2025-03-14|3462.33
#2025-03-17|3520.95
#2025-03-18|3458.05
#2025-03-19|3535.35
#2025-03-20|3532.19
#2025-03-21|3517.60
#2025-03-24|3573.76
#2025-03-25|3575.20
#2025-03-26|3585.87
#2025-03-27|3565.38
#2025-03-28|3470.37
#2025-03-31|3477.84
#2025-04-01|3496.77
#2025-04-02|3531.12
#2025-04-03|3340.60
#2025-04-04|3163.89
#2025-04-07|3135.61
#2025-04-08|3094.06
#2025-04-09|3397.20
#2025-04-10|3277.47
#2025-04-11|3310.43
#2025-04-14|3316.33
#2025-04-15|3310.41
#2025-04-16|3259.69
#2025-04-17|3280.91
#2025-04-18|3280.91
#2025-04-21|3216.86
#2025-04-22|3310.85
#2025-04-23|3370.84
#2025-04-24|3405.68
#2025-04-25|3419.16
#2025-04-28|3433.54
#2025-04-29|3438.91
#2025-04-30|3441.74
#2025-05-01|3454.87
#2025-05-02|3530.03
#2025-05-05|3518.45
#2025-05-06|3514.15
#2025-05-07|3548.04
#2025-05-08|3563.01
#2025-05-09|3536.41
#2025-05-12|3652.84
#2025-05-13|3685.40
#2025-05-14|3676.24
#2025-05-15|3686.65
#2025-05-16|3723.39
#2025-05-19|3725.88
#2025-05-20|3682.06
#2025-05-21|3603.19
#2025-05-22|3615.15
#2025-05-23|3610.06
#2025-05-26|3611.16
#2025-05-27|3693.61
#2025-05-28|3668.54
#2025-05-29|3659.32
#2025-05-30|3669.66
#2025-06-02|3675.23
#2025-06-03|3689.49
#2025-06-04|3711.12
#2025-06-05|3704.08
#2025-06-06|3753.33
#2025-06-09|3737.06
#2025-06-10|3728.39
#2025-06-11|3724.66
#2025-06-12|3708.48
#2025-06-13|3626.60
#2025-06-16|3678.09
#2025-06-17|3626.60
#2025-06-18|3633.19
#2025-06-19|3632.64
#2025-06-20|3647.64
#2025-06-23|3676.05
#2025-06-24|3728.54
#2025-06-25|3700.76
#2025-06-26|3740.48
#2025-06-27|3800.16
#2025-06-30|3816.79
#2025-07-01|3871.96
#2025-07-02|3875.22
#2025-07-03|3898.92
#2025-07-04|3898.58
#2025-07-07|3877.56
#2025-07-08|3879.44
#2025-07-09|3883.09
#2025-07-10|3959.85
#2025-07-11|3934.52
#2025-07-14|3952.28
#2025-07-15|3894.43
#2025-07-16|3892.06
#2025-07-17|3919.06
#2025-07-18|3921.41
#2025-07-21|3895.51
#2025-07-22|3948.72
#2025-07-23|3953.16
#2025-07-24|3869.13
#2025-07-25|3905.57
#2025-07-28|3893.54
#2025-07-29|3850.92
#2025-07-30|3860.02
#2025-07-31|3788.17
#2025-08-01|3726.65
#2025-08-04|3778.96
#2025-08-05|3744.49
#2025-08-06|3776.41
#2025-08-07|3751.40
#2025-08-08|3727.22
#2025-08-11|3717.29
#2025-08-12|3801.24
#2025-08-13|3840.66
#2025-08-14|3832.50
#2025-08-15|3832.68
#2025-08-18|3857.06
#2025-08-19|3868.80
#2025-08-20|3849.35
#2025-08-21|3843.92
#2025-08-22|3929.65
#2025-08-25|3898.44
#2025-08-26|3915.25
#2025-08-27|3921.01
#2025-08-28|3938.56
#2025-08-29|3928.47
#2025-09-01|3928.36
#2025-09-02|3902.93
#2025-09-03|3898.00
#2025-09-04|3904.00
#2025-09-05|3869.21
#2025-09-08|3871.93
#2025-09-09|3848.82
#2025-09-10|3812.77
#2025-09-11|3853.91
#2025-09-12|3808.95
#2025-09-15|3794.38
#2025-09-16|3786.62
#2025-09-17|3790.32
#2025-09-18|3774.19
#2025-09-19|3782.81
#2025-09-22|3782.46
#2025-09-23|3779.95
#2025-09-24|3763.77
#2025-09-25|3745.88
#2025-09-26|3768.92
#2025-09-29|3769.76
#2025-09-30|3708.57
#2025-10-01|3685.51
#2025-10-02|3716.70
#2025-10-03|3718.37
#2025-10-06|3697.37
#2025-10-07|3638.51
#2025-10-08|3623.32
#2025-10-09|3629.54
#2025-10-10|3580.76
#2025-10-13|3631.58
#2025-10-14|3700.42
#2025-10-15|3688.54
#2025-10-16|3639.13
#2025-10-17|3670.40
#2025-10-20|3696.14
#2025-10-21|3750.92
#2025-10-22|3747.29
#2025-10-23|3712.54
#2025-10-24|3715.94
#2025-10-27|3742.28
#2025-10-28|3654.70
#2025-10-29|3612.27
#2025-10-30|3563.22
#2025-10-31|3550.37
#2025-11-03|3544.17
#2025-11-04|3509.16
#2025-11-05|3549.34
#2025-11-06|3510.55
#2025-11-07|3582.02
#2025-11-10|3592.95
#2025-11-11|3618.25
#2025-11-12|3658.23
#2025-11-13|3602.47
#2025-11-14|3577.41
#2025-11-17|3488.92
#2025-11-18|3495.44
#2025-11-19|3480.82
#2025-11-20|3446.56
#2025-11-21|3561.47
#2025-11-24|3547.32
#2025-11-25|3648.55
#2025-11-26|3671.91
#2025-11-27|3672.15
#2025-11-28|3682.71
#2025-12-01|3653.07
#2025-12-02|3674.02
#2025-12-03|3709.42
#2025-12-04|3679.70
#2025-12-05|3703.91
#2025-12-08|3682.01
#2025-12-09|3681.16
#2025-12-10|3727.58
#2025-12-11|3779.16
#2025-12-12|3806.73
#2025-12-15|3859.10
#2025-12-16|3839.74
#2025-12-17|3849.58
#2025-12-18|3876.90
#2025-12-19|3898.23
#2025-12-22|3918.06
#2025-12-23|3876.15
#2025-12-24|3892.77
#2025-12-25|3892.77
#2025-12-26|3881.89
#2025-12-29|3856.24
#2025-12-30|3846.17
#2025-12-31|3815.23
#2026-01-01|3815.23
#2026-01-02|3827.56
#2026-01-05|3847.63
#2026-01-06|3904.64
#2026-01-07|3891.26
#2026-01-08|3935.92
#2026-01-09|3955.34
#2026-01-12|3931.90
#2026-01-13|3913.59
#2026-01-14|3875.39
#2026-01-15|3908.51
#2026-01-16|3864.85
#2026-01-19|3865.37
#2026-01-20|3781.27
#2026-01-21|3842.78
#2026-01-22|3847.54
#2026-01-23|3841.21
#2026-01-26|3834.28
#2026-01-27|3816.47
#2026-01-28|3796.85
#2026-01-29|3855.88
#2026-01-30|3797.21
#2026-02-02|3859.26
#2026-02-03|3796.75
#2026-02-04|3851.66
#2026-02-05|3797.39
#2026-02-06|3899.44
#2026-02-09|3868.30
#2026-02-10|3888.80
#2026-02-11|3852.39
#2026-02-12|3803.48
#2026-02-13|3758.83
#2026-02-16|3758.86
#2026-02-17|3810.66
#2026-02-18|3843.51
#2026-02-19|3773.58
#2026-02-20|3807.11
#2026-02-23|3723.71
#2026-02-24|3777.75
#2026-02-25|3811.96
#2026-02-26|3879.04
#2026-02-27|3834.43
#2026-03-02|3754.79
#2026-03-03|3753.72
#2026-03-04|3751.93
#2026-03-05|3772.31
#2026-03-06|3710.10
#2026-03-09|3735.32
#2026-03-10|3694.72
#2026-03-11|3684.15
#2026-03-12|3600.04
#2026-03-13|3605.17
#2026-03-16|3650.20
#2026-03-17|3701.50
#2026-03-18|3617.51
#2026-03-19|3618.06
#2026-03-20|3565.04
#2026-03-23|3627.74
#2026-03-24|3604.16
#2026-03-25|3620.47
#2026-03-26|3580.15
#2026-03-27|3471.01
#2026-03-30|3480.22
#2026-03-31|3574.51
#2026-04-01|3591.42
#2026-04-02|3587.13
#2026-04-03|3587.13
#2026-04-06|3646.52