Table Data - Nasdaq North America Travel and Leisure TR Index
| Title | Nasdaq North America Travel and Leisure TR Index |
|---|---|
| Series ID | NASDAQNQNA4050T |
| 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 2025-12-08 |
| Last Updated | 2025-12-08 10:48 PM CST |
| Notes | For more information about this series, see: NQNA4050T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 353.46 |
| 2001-04-02 | 351.70 |
| 2001-04-03 | 340.14 |
| 2001-04-04 | 343.30 |
| 2001-04-05 | 351.19 |
| 2001-04-06 | 344.86 |
| 2001-04-09 | 350.83 |
| 2001-04-10 | 359.50 |
| 2001-04-11 | 356.24 |
| 2001-04-12 | 356.73 |
| 2001-04-13 | . |
| 2001-04-16 | 355.63 |
| 2001-04-17 | 357.93 |
| 2001-04-18 | 373.52 |
| 2001-04-19 | 376.50 |
| 2001-04-20 | 369.78 |
| 2001-04-23 | 369.83 |
| 2001-04-24 | 368.99 |
| 2001-04-25 | 370.78 |
| 2001-04-26 | 371.58 |
| 2001-04-27 | 373.64 |
| 2001-04-30 | 377.90 |
| 2001-05-01 | 382.33 |
| 2001-05-02 | 385.19 |
| 2001-05-03 | 379.04 |
| 2001-05-04 | 379.97 |
| 2001-05-07 | 378.80 |
| 2001-05-08 | 377.42 |
| 2001-05-09 | 380.15 |
| 2001-05-10 | 379.57 |
| 2001-05-11 | 379.93 |
| 2001-05-14 | 380.02 |
| 2001-05-15 | 381.95 |
| 2001-05-16 | 387.30 |
| 2001-05-17 | 392.30 |
| 2001-05-18 | 397.92 |
| 2001-05-21 | 402.77 |
| 2001-05-22 | 407.24 |
| 2001-05-23 | 403.32 |
| 2001-05-24 | 405.90 |
| 2001-05-25 | 404.35 |
| 2001-05-28 | . |
| 2001-05-29 | 404.26 |
| 2001-05-30 | 401.02 |
| 2001-05-31 | 400.06 |
| 2001-06-01 | 396.40 |
| 2001-06-04 | 394.66 |
| 2001-06-05 | 396.08 |
| 2001-06-06 | 392.40 |
| 2001-06-07 | 392.38 |
| 2001-06-08 | 390.58 |
| 2001-06-11 | 389.71 |
| 2001-06-12 | 387.85 |
| 2001-06-13 | 388.90 |
| 2001-06-14 | 385.41 |
| 2001-06-15 | 383.10 |
| 2001-06-18 | 384.05 |
| 2001-06-19 | 383.48 |
| 2001-06-20 | 384.21 |
| 2001-06-21 | 391.96 |
| 2001-06-22 | 387.71 |
| 2001-06-25 | 383.92 |
| 2001-06-26 | 383.09 |
| 2001-06-27 | 385.81 |
| 2001-06-28 | 392.54 |
| 2001-06-29 | 396.20 |
| 2001-07-02 | 398.31 |
| 2001-07-03 | 397.17 |
| 2001-07-04 | . |
| 2001-07-05 | 396.26 |
| 2001-07-06 | 383.85 |
| 2001-07-09 | 385.85 |
| 2001-07-10 | 384.64 |
| 2001-07-11 | 385.65 |
| 2001-07-12 | 393.37 |
| 2001-07-13 | 398.02 |
| 2001-07-16 | 398.49 |
| 2001-07-17 | 402.27 |
| 2001-07-18 | 398.97 |
| 2001-07-19 | 401.89 |
| 2001-07-20 | 400.29 |
| 2001-07-23 | 396.98 |
| 2001-07-24 | 393.98 |
| 2001-07-25 | 400.57 |
| 2001-07-26 | 400.91 |
| 2001-07-27 | 396.66 |
| 2001-07-30 | 398.56 |
| 2001-07-31 | 400.11 |
| 2001-08-01 | 401.17 |
| 2001-08-02 | 400.08 |
| 2001-08-03 | 398.39 |
| 2001-08-06 | 394.56 |
| 2001-08-07 | 393.04 |
| 2001-08-08 | 388.99 |
| 2001-08-09 | 386.85 |
| 2001-08-10 | 387.81 |
| 2001-08-13 | 387.67 |
| 2001-08-14 | 387.36 |
| 2001-08-15 | 387.42 |
| 2001-08-16 | 391.68 |
| 2001-08-17 | 390.04 |
| 2001-08-20 | 393.65 |
| 2001-08-21 | 392.89 |
| 2001-08-22 | 393.82 |
| 2001-08-23 | 397.50 |
| 2001-08-24 | 400.61 |
| 2001-08-27 | 397.91 |
| 2001-08-28 | 392.52 |
| 2001-08-29 | 390.17 |
| 2001-08-30 | 386.58 |
| 2001-08-31 | 387.15 |
| 2001-09-03 | . |
| 2001-09-04 | 388.87 |
| 2001-09-05 | 386.68 |
| 2001-09-06 | 379.19 |
| 2001-09-07 | 369.74 |
| 2001-09-10 | 365.30 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 304.76 |
| 2001-09-18 | 300.28 |
| 2001-09-19 | 293.43 |
| 2001-09-20 | 280.87 |
| 2001-09-21 | 280.20 |
| 2001-09-24 | 288.34 |
| 2001-09-25 | 293.12 |
| 2001-09-26 | 293.02 |
| 2001-09-27 | 294.63 |
| 2001-09-28 | 304.24 |
| 2001-10-01 | 299.95 |
| 2001-10-02 | 304.87 |
| 2001-10-03 | 319.52 |
| 2001-10-04 | 319.14 |
| 2001-10-05 | 320.96 |
| 2001-10-08 | 312.56 |
| 2001-10-09 | 308.99 |
| 2001-10-10 | 318.39 |
| 2001-10-11 | 331.33 |
| 2001-10-12 | 325.53 |
| 2001-10-15 | 324.08 |
| 2001-10-16 | 327.24 |
| 2001-10-17 | 320.09 |
| 2001-10-18 | 319.24 |
| 2001-10-19 | 318.36 |
| 2001-10-22 | 322.34 |
| 2001-10-23 | 321.29 |
| 2001-10-24 | 320.48 |
| 2001-10-25 | 325.37 |
| 2001-10-26 | 328.04 |
| 2001-10-29 | 319.32 |
| 2001-10-30 | 313.15 |
| 2001-10-31 | 316.27 |
| 2001-11-01 | 321.86 |
| 2001-11-02 | 325.51 |
| 2001-11-05 | 330.66 |
| 2001-11-06 | 334.64 |
| 2001-11-07 | 335.89 |
| 2001-11-08 | 335.73 |
| 2001-11-09 | 335.22 |
| 2001-11-12 | 331.89 |
| 2001-11-13 | 342.62 |
| 2001-11-14 | 347.71 |
| 2001-11-15 | 355.81 |
| 2001-11-16 | 355.06 |
| 2001-11-19 | 357.24 |
| 2001-11-20 | 352.56 |
| 2001-11-21 | 350.92 |
| 2001-11-22 | . |
| 2001-11-23 | 354.40 |
| 2001-11-26 | 356.49 |
| 2001-11-27 | 354.80 |
| 2001-11-28 | 350.77 |
| 2001-11-29 | 353.34 |
| 2001-11-30 | 357.00 |
| 2001-12-03 | 356.59 |
| 2001-12-04 | 361.64 |
| 2001-12-05 | 372.76 |
| 2001-12-06 | 375.45 |
| 2001-12-07 | 374.03 |
| 2001-12-10 | 370.86 |
| 2001-12-11 | 370.59 |
| 2001-12-12 | 368.33 |
| 2001-12-13 | 366.07 |
| 2001-12-14 | 373.33 |
| 2001-12-17 | 371.58 |
| 2001-12-18 | 376.62 |
| 2001-12-19 | 374.91 |
| 2001-12-20 | 371.21 |
| 2001-12-21 | 376.41 |
| 2001-12-24 | 374.26 |
| 2001-12-25 | . |
| 2001-12-26 | 378.03 |
| 2001-12-27 | 383.04 |
| 2001-12-28 | 384.48 |
| 2001-12-31 | 380.81 |
| 2002-01-01 | . |
| 2002-01-02 | 377.83 |
| 2002-01-03 | 383.17 |
| 2002-01-04 | 391.10 |
| 2002-01-07 | 391.68 |
| 2002-01-08 | 391.46 |
| 2002-01-09 | 387.62 |
| 2002-01-10 | 389.69 |
| 2002-01-11 | 384.08 |
| 2002-01-14 | 379.26 |
| 2002-01-15 | 382.35 |
| 2002-01-16 | 380.84 |
| 2002-01-17 | 386.77 |
| 2002-01-18 | 385.45 |
| 2002-01-21 | . |
| 2002-01-22 | 385.11 |
| 2002-01-23 | 390.58 |
| 2002-01-24 | 389.49 |
| 2002-01-25 | 387.21 |
| 2002-01-28 | 390.62 |
| 2002-01-29 | 385.03 |
| 2002-01-30 | 388.48 |
| 2002-01-31 | 397.58 |
| 2002-02-01 | 391.26 |
| 2002-02-04 | 385.07 |
| 2002-02-05 | 385.78 |
| 2002-02-06 | 380.95 |
| 2002-02-07 | 380.79 |
| 2002-02-08 | 383.38 |
| 2002-02-11 | 385.90 |
| 2002-02-12 | 381.45 |
| 2002-02-13 | 387.69 |
| 2002-02-14 | 388.84 |
| 2002-02-15 | 385.88 |
| 2002-02-18 | . |
| 2002-02-19 | 381.57 |
| 2002-02-20 | 389.66 |
| 2002-02-21 | 385.61 |
| 2002-02-22 | 388.46 |
| 2002-02-25 | 392.76 |
| 2002-02-26 | 395.56 |
| 2002-02-27 | 400.30 |
| 2002-02-28 | 399.93 |
| 2002-03-01 | 406.45 |
| 2002-03-04 | 415.47 |
| 2002-03-05 | 414.66 |
| 2002-03-06 | 418.62 |
| 2002-03-07 | 415.62 |
| 2002-03-08 | 418.02 |
| 2002-03-11 | 415.85 |
| 2002-03-12 | 413.77 |
| 2002-03-13 | 410.21 |
| 2002-03-14 | 412.90 |
| 2002-03-15 | 420.55 |
| 2002-03-18 | 421.81 |
| 2002-03-19 | 424.38 |
| 2002-03-20 | 423.14 |
| 2002-03-21 | 422.53 |
| 2002-03-22 | 420.71 |
| 2002-03-25 | 411.89 |
| 2002-03-26 | 416.57 |
| 2002-03-27 | 420.12 |
| 2002-03-28 | 421.52 |
| 2002-03-29 | . |
| 2002-04-01 | 415.58 |
| 2002-04-02 | 411.85 |
| 2002-04-03 | 408.66 |
| 2002-04-04 | 413.54 |
| 2002-04-05 | 416.30 |
| 2002-04-08 | 418.45 |
| 2002-04-09 | 422.32 |
| 2002-04-10 | 427.55 |
| 2002-04-11 | 424.41 |
| 2002-04-12 | 427.86 |
| 2002-04-15 | 425.21 |
| 2002-04-16 | 426.89 |
| 2002-04-17 | 425.87 |
| 2002-04-18 | 428.78 |
| 2002-04-19 | 428.49 |
| 2002-04-22 | 426.34 |
| 2002-04-23 | 429.74 |
| 2002-04-24 | 433.27 |
| 2002-04-25 | 433.63 |
| 2002-04-26 | 428.95 |
| 2002-04-29 | 425.21 |
| 2002-04-30 | 428.79 |
| 2002-05-01 | 430.64 |
| 2002-05-02 | 432.10 |
| 2002-05-03 | 430.05 |
| 2002-05-06 | 423.69 |
| 2002-05-07 | 422.29 |
| 2002-05-08 | 422.93 |
| 2002-05-09 | 418.03 |
| 2002-05-10 | 412.96 |
| 2002-05-13 | 420.31 |
| 2002-05-14 | 425.47 |
| 2002-05-15 | 428.73 |
| 2002-05-16 | 427.48 |
| 2002-05-17 | 427.00 |
| 2002-05-20 | 422.52 |
| 2002-05-21 | 419.42 |
| 2002-05-22 | 417.11 |
| 2002-05-23 | 419.65 |
| 2002-05-24 | 416.79 |
| 2002-05-27 | . |
| 2002-05-28 | 413.91 |
| 2002-05-29 | 415.58 |
| 2002-05-30 | 411.77 |
| 2002-05-31 | 417.41 |
| 2002-06-03 | 405.72 |
| 2002-06-04 | 402.16 |
| 2002-06-05 | 409.10 |
| 2002-06-06 | 407.03 |
| 2002-06-07 | 410.47 |
| 2002-06-10 | 414.49 |
| 2002-06-11 | 408.37 |
| 2002-06-12 | 403.62 |
| 2002-06-13 | 399.12 |
| 2002-06-14 | 392.96 |
| 2002-06-17 | 404.58 |
| 2002-06-18 | 404.61 |
| 2002-06-19 | 403.45 |
| 2002-06-20 | 401.64 |
| 2002-06-21 | 399.38 |
| 2002-06-24 | 395.91 |
| 2002-06-25 | 389.28 |
| 2002-06-26 | 384.96 |
| 2002-06-27 | 388.05 |
| 2002-06-28 | 389.79 |
| 2002-07-01 | 380.48 |
| 2002-07-02 | 370.32 |
| 2002-07-03 | 368.70 |
| 2002-07-04 | . |
| 2002-07-05 | 380.37 |
| 2002-07-08 | 378.35 |
| 2002-07-09 | 370.83 |
| 2002-07-10 | 364.10 |
| 2002-07-11 | 360.13 |
| 2002-07-12 | 358.23 |
| 2002-07-15 | 352.46 |
| 2002-07-16 | 347.96 |
| 2002-07-17 | 347.80 |
| 2002-07-18 | 337.93 |
| 2002-07-19 | 328.52 |
| 2002-07-22 | 318.09 |
| 2002-07-23 | 313.79 |
| 2002-07-24 | 329.72 |
| 2002-07-25 | 322.30 |
| 2002-07-26 | 328.24 |
| 2002-07-29 | 349.23 |
| 2002-07-30 | 348.46 |
| 2002-07-31 | 348.62 |
| 2002-08-01 | 339.13 |
| 2002-08-02 | 322.97 |
| 2002-08-05 | 318.90 |
| 2002-08-06 | 327.21 |
| 2002-08-07 | 329.42 |
| 2002-08-08 | 334.06 |
| 2002-08-09 | 335.00 |
| 2002-08-12 | 335.02 |
| 2002-08-13 | 326.21 |
| 2002-08-14 | 331.65 |
| 2002-08-15 | 346.66 |
| 2002-08-16 | 345.65 |
| 2002-08-19 | 353.61 |
| 2002-08-20 | 348.75 |
| 2002-08-21 | 353.29 |
| 2002-08-22 | 358.24 |
| 2002-08-23 | 354.87 |
| 2002-08-26 | 354.00 |
| 2002-08-27 | 348.97 |
| 2002-08-28 | 344.21 |
| 2002-08-29 | 345.49 |
| 2002-08-30 | 342.72 |
| 2002-09-02 | . |
| 2002-09-03 | 331.76 |
| 2002-09-04 | 337.58 |
| 2002-09-05 | 332.02 |
| 2002-09-06 | 336.85 |
| 2002-09-09 | 338.01 |
| 2002-09-10 | 338.97 |
| 2002-09-11 | 336.51 |
| 2002-09-12 | 328.09 |
| 2002-09-13 | 329.42 |
| 2002-09-16 | 332.14 |
| 2002-09-17 | 319.11 |
| 2002-09-18 | 317.99 |
| 2002-09-19 | 310.41 |
| 2002-09-20 | 313.33 |
| 2002-09-23 | 311.68 |
| 2002-09-24 | 304.81 |
| 2002-09-25 | 310.62 |
| 2002-09-26 | 317.92 |
| 2002-09-27 | 311.97 |
| 2002-09-30 | 307.34 |
| 2002-10-01 | 315.41 |
| 2002-10-02 | 308.33 |
| 2002-10-03 | 306.60 |
| 2002-10-04 | 302.24 |
| 2002-10-07 | 293.03 |
| 2002-10-08 | 298.47 |
| 2002-10-09 | 285.32 |
| 2002-10-10 | 286.53 |
| 2002-10-11 | 299.01 |
| 2002-10-14 | 299.47 |
| 2002-10-15 | 309.71 |
| 2002-10-16 | 301.52 |
| 2002-10-17 | 309.13 |
| 2002-10-18 | 308.43 |
| 2002-10-21 | 320.79 |
| 2002-10-22 | 320.88 |
| 2002-10-23 | 324.41 |
| 2002-10-24 | 318.23 |
| 2002-10-25 | 325.48 |
| 2002-10-28 | 318.99 |
| 2002-10-29 | 319.34 |
| 2002-10-30 | 317.89 |
| 2002-10-31 | 314.85 |
| 2002-11-01 | 320.23 |
| 2002-11-04 | 324.84 |
| 2002-11-05 | 326.92 |
| 2002-11-06 | 331.07 |
| 2002-11-07 | 326.19 |
| 2002-11-08 | 320.54 |
| 2002-11-11 | 313.40 |
| 2002-11-12 | 316.44 |
| 2002-11-13 | 316.13 |
| 2002-11-14 | 320.05 |
| 2002-11-15 | 322.22 |
| 2002-11-18 | 322.11 |
| 2002-11-19 | 319.60 |
| 2002-11-20 | 321.50 |
| 2002-11-21 | 330.32 |
| 2002-11-22 | 330.26 |
| 2002-11-25 | 330.94 |
| 2002-11-26 | 326.42 |
| 2002-11-27 | 334.39 |
| 2002-11-28 | . |
| 2002-11-29 | 332.53 |
| 2002-12-02 | 331.44 |
| 2002-12-03 | 323.41 |
| 2002-12-04 | 325.23 |
| 2002-12-05 | 324.08 |
| 2002-12-06 | 324.95 |
| 2002-12-09 | 317.37 |
| 2002-12-10 | 319.35 |
| 2002-12-11 | 318.10 |
| 2002-12-12 | 321.13 |
| 2002-12-13 | 313.85 |
| 2002-12-16 | 317.73 |
| 2002-12-17 | 311.74 |
| 2002-12-18 | 311.39 |
| 2002-12-19 | 305.68 |
| 2002-12-20 | 310.21 |
| 2002-12-23 | 308.81 |
| 2002-12-24 | 308.13 |
| 2002-12-25 | . |
| 2002-12-26 | 309.52 |
| 2002-12-27 | 304.62 |
| 2002-12-30 | 305.46 |
| 2002-12-31 | 307.62 |
| 2003-01-01 | . |
| 2003-01-02 | 316.43 |
| 2003-01-03 | 315.32 |
| 2003-01-06 | 318.00 |
| 2003-01-07 | 316.38 |
| 2003-01-08 | 311.44 |
| 2003-01-09 | 314.52 |
| 2003-01-10 | 315.94 |
| 2003-01-13 | 315.50 |
| 2003-01-14 | 316.10 |
| 2003-01-15 | 313.78 |
| 2003-01-16 | 312.15 |
| 2003-01-17 | 309.34 |
| 2003-01-20 | . |
| 2003-01-21 | 302.80 |
| 2003-01-22 | 299.76 |
| 2003-01-23 | 300.90 |
| 2003-01-24 | 299.75 |
| 2003-01-27 | 295.23 |
| 2003-01-28 | 295.58 |
| 2003-01-29 | 298.22 |
| 2003-01-30 | 293.15 |
| 2003-01-31 | 295.23 |
| 2003-02-03 | 295.49 |
| 2003-02-04 | 290.21 |
| 2003-02-05 | 287.47 |
| 2003-02-06 | 285.23 |
| 2003-02-07 | 281.68 |
| 2003-02-10 | 285.19 |
| 2003-02-11 | 286.99 |
| 2003-02-12 | 282.63 |
| 2003-02-13 | 276.72 |
| 2003-02-14 | 282.32 |
| 2003-02-17 | . |
| 2003-02-18 | 284.30 |
| 2003-02-19 | 281.20 |
| 2003-02-20 | 279.39 |
| 2003-02-21 | 285.00 |
| 2003-02-24 | 278.01 |
| 2003-02-25 | 279.83 |
| 2003-02-26 | 276.96 |
| 2003-02-27 | 282.36 |
| 2003-02-28 | 285.42 |
| 2003-03-03 | 283.32 |
| 2003-03-04 | 278.93 |
| 2003-03-05 | 279.09 |
| 2003-03-06 | 276.96 |
| 2003-03-07 | 283.58 |
| 2003-03-10 | 276.51 |
| 2003-03-11 | 273.62 |
| 2003-03-12 | 274.21 |
| 2003-03-13 | 286.26 |
| 2003-03-14 | 289.38 |
| 2003-03-17 | 300.44 |
| 2003-03-18 | 303.61 |
| 2003-03-19 | 306.42 |
| 2003-03-20 | 309.67 |
| 2003-03-21 | 322.41 |
| 2003-03-24 | 305.54 |
| 2003-03-25 | 310.12 |
| 2003-03-26 | 308.25 |
| 2003-03-27 | 307.75 |
| 2003-03-28 | 307.42 |
| 2003-03-31 | 303.45 |
| 2003-04-01 | 299.59 |
| 2003-04-02 | 311.22 |
| 2003-04-03 | 308.18 |
| 2003-04-04 | 308.60 |
| 2003-04-07 | 316.76 |
| 2003-04-08 | 315.22 |
| 2003-04-09 | 312.03 |
| 2003-04-10 | 311.53 |
| 2003-04-11 | 311.71 |
| 2003-04-14 | 317.24 |
| 2003-04-15 | 321.53 |
| 2003-04-16 | 315.81 |
| 2003-04-17 | 322.12 |
| 2003-04-18 | . |
| 2003-04-21 | 321.67 |
| 2003-04-22 | 325.88 |
| 2003-04-23 | 324.72 |
| 2003-04-24 | 324.53 |
| 2003-04-25 | 318.61 |
| 2003-04-28 | 328.84 |
| 2003-04-29 | 332.93 |
| 2003-04-30 | 331.51 |
| 2003-05-01 | 330.99 |
| 2003-05-02 | 339.67 |
| 2003-05-05 | 339.29 |
| 2003-05-06 | 345.05 |
| 2003-05-07 | 342.05 |
| 2003-05-08 | 338.60 |
| 2003-05-09 | 341.83 |
| 2003-05-12 | 348.20 |
| 2003-05-13 | 347.78 |
| 2003-05-14 | 347.05 |
| 2003-05-15 | 350.74 |
| 2003-05-16 | 349.99 |
| 2003-05-19 | 341.86 |
| 2003-05-20 | 336.11 |
| 2003-05-21 | 336.18 |
| 2003-05-22 | 341.05 |
| 2003-05-23 | 343.72 |
| 2003-05-26 | . |
| 2003-05-27 | 349.41 |
| 2003-05-28 | 352.94 |
| 2003-05-29 | 352.86 |
| 2003-05-30 | 359.17 |
| 2003-06-02 | 360.52 |
| 2003-06-03 | 359.77 |
| 2003-06-04 | 366.13 |
| 2003-06-05 | 370.35 |
| 2003-06-06 | 374.50 |
| 2003-06-09 | 369.15 |
| 2003-06-10 | 372.81 |
| 2003-06-11 | 377.51 |
| 2003-06-12 | 379.23 |
| 2003-06-13 | 378.25 |
| 2003-06-16 | 385.51 |
| 2003-06-17 | 386.69 |
| 2003-06-18 | 385.16 |
| 2003-06-19 | 380.18 |
| 2003-06-20 | 382.26 |
| 2003-06-23 | 380.36 |
| 2003-06-24 | 382.91 |
| 2003-06-25 | 381.01 |
| 2003-06-26 | 387.14 |
| 2003-06-27 | 387.47 |
| 2003-06-30 | 387.65 |
| 2003-07-01 | 388.78 |
| 2003-07-02 | 394.77 |
| 2003-07-03 | 392.53 |
| 2003-07-04 | . |
| 2003-07-07 | 398.66 |
| 2003-07-08 | 402.22 |
| 2003-07-09 | 402.53 |
| 2003-07-10 | 396.58 |
| 2003-07-11 | 398.63 |
| 2003-07-14 | 397.73 |
| 2003-07-15 | 392.26 |
| 2003-07-16 | 391.49 |
| 2003-07-17 | 382.25 |
| 2003-07-18 | 387.16 |
| 2003-07-21 | 384.03 |
| 2003-07-22 | 388.77 |
| 2003-07-23 | 388.10 |
| 2003-07-24 | 387.38 |
| 2003-07-25 | 393.27 |
| 2003-07-28 | 395.88 |
| 2003-07-29 | 397.06 |
| 2003-07-30 | 395.13 |
| 2003-07-31 | 399.13 |
| 2003-08-01 | 396.12 |
| 2003-08-04 | 394.46 |
| 2003-08-05 | 387.85 |
| 2003-08-06 | 385.44 |
| 2003-08-07 | 387.85 |
| 2003-08-08 | 394.35 |
| 2003-08-11 | 393.86 |
| 2003-08-12 | 397.32 |
| 2003-08-13 | 395.67 |
| 2003-08-14 | 398.56 |
| 2003-08-15 | 397.63 |
| 2003-08-18 | 401.11 |
| 2003-08-19 | 404.03 |
| 2003-08-20 | 405.86 |
| 2003-08-21 | 406.29 |
| 2003-08-22 | 401.03 |
| 2003-08-25 | 400.16 |
| 2003-08-26 | 400.27 |
| 2003-08-27 | 401.30 |
| 2003-08-28 | 404.11 |
| 2003-08-29 | 407.51 |
| 2003-09-01 | . |
| 2003-09-02 | 412.01 |
| 2003-09-03 | 415.74 |
| 2003-09-04 | 418.01 |
| 2003-09-05 | 418.18 |
| 2003-09-08 | 419.00 |
| 2003-09-09 | 415.83 |
| 2003-09-10 | 410.40 |
| 2003-09-11 | 415.76 |
| 2003-09-12 | 418.44 |
| 2003-09-15 | 419.34 |
| 2003-09-16 | 424.71 |
| 2003-09-17 | 423.91 |
| 2003-09-18 | 428.72 |
| 2003-09-19 | 428.39 |
| 2003-09-22 | 423.43 |
| 2003-09-23 | 431.82 |
| 2003-09-24 | 426.75 |
| 2003-09-25 | 418.25 |
| 2003-09-26 | 413.51 |
| 2003-09-29 | 416.63 |
| 2003-09-30 | 414.39 |
| 2003-10-01 | 423.79 |
| 2003-10-02 | 424.78 |
| 2003-10-03 | 427.49 |
| 2003-10-06 | 429.29 |
| 2003-10-07 | 433.77 |
| 2003-10-08 | 430.85 |
| 2003-10-09 | 434.98 |
| 2003-10-10 | 431.83 |
| 2003-10-13 | 439.02 |
| 2003-10-14 | 438.63 |
| 2003-10-15 | 435.38 |
| 2003-10-16 | 437.30 |
| 2003-10-17 | 433.76 |
| 2003-10-20 | 436.87 |
| 2003-10-21 | 435.14 |
| 2003-10-22 | 431.13 |
| 2003-10-23 | 432.30 |
| 2003-10-24 | 429.90 |
| 2003-10-27 | 434.09 |
| 2003-10-28 | 440.07 |
| 2003-10-29 | 442.13 |
| 2003-10-30 | 443.96 |
| 2003-10-31 | 443.38 |
| 2003-11-03 | 446.19 |
| 2003-11-04 | 446.19 |
| 2003-11-05 | 447.67 |
| 2003-11-06 | 450.95 |
| 2003-11-07 | 453.26 |
| 2003-11-10 | 450.10 |
| 2003-11-11 | 449.45 |
| 2003-11-12 | 457.70 |
| 2003-11-13 | 458.23 |
| 2003-11-14 | 452.33 |
| 2003-11-17 | 445.70 |
| 2003-11-18 | 440.52 |
| 2003-11-19 | 439.21 |
| 2003-11-20 | 437.66 |
| 2003-11-21 | 440.64 |
| 2003-11-24 | 450.43 |
| 2003-11-25 | 453.61 |
| 2003-11-26 | 455.47 |
| 2003-11-27 | . |
| 2003-11-28 | 458.19 |
| 2003-12-01 | 464.67 |
| 2003-12-02 | 460.41 |
| 2003-12-03 | 458.80 |
| 2003-12-04 | 454.83 |
| 2003-12-05 | 446.32 |
| 2003-12-08 | 448.42 |
| 2003-12-09 | 444.84 |
| 2003-12-10 | 443.12 |
| 2003-12-11 | 450.29 |
| 2003-12-12 | 449.64 |
| 2003-12-15 | 447.22 |
| 2003-12-16 | 446.09 |
| 2003-12-17 | 444.33 |
| 2003-12-18 | 452.19 |
| 2003-12-19 | 451.42 |
| 2003-12-22 | 455.19 |
| 2003-12-23 | 457.35 |
| 2003-12-24 | 450.14 |
| 2003-12-25 | . |
| 2003-12-26 | 451.17 |
| 2003-12-29 | 457.26 |
| 2003-12-30 | 459.04 |
| 2003-12-31 | 459.04 |
| 2004-01-01 | . |
| 2004-01-02 | 456.65 |
| 2004-01-05 | 461.76 |
| 2004-01-06 | 466.77 |
| 2004-01-07 | 466.25 |
| 2004-01-08 | 465.37 |
| 2004-01-09 | 460.79 |
| 2004-01-12 | 462.56 |
| 2004-01-13 | 459.06 |
| 2004-01-14 | 465.09 |
| 2004-01-15 | 466.82 |
| 2004-01-16 | 469.86 |
| 2004-01-19 | . |
| 2004-01-20 | 469.38 |
| 2004-01-21 | 473.31 |
| 2004-01-22 | 475.34 |
| 2004-01-23 | 475.15 |
| 2004-01-26 | 477.19 |
| 2004-01-27 | 475.58 |
| 2004-01-28 | 465.45 |
| 2004-01-29 | 469.97 |
| 2004-01-30 | 471.17 |
| 2004-02-02 | 471.60 |
| 2004-02-03 | 470.90 |
| 2004-02-04 | 467.51 |
| 2004-02-05 | 470.36 |
| 2004-02-06 | 477.64 |
| 2004-02-09 | 477.53 |
| 2004-02-10 | 478.53 |
| 2004-02-11 | 482.49 |
| 2004-02-12 | 481.87 |
| 2004-02-13 | 480.06 |
| 2004-02-16 | . |
| 2004-02-17 | 486.56 |
| 2004-02-18 | 484.67 |
| 2004-02-19 | 483.00 |
| 2004-02-20 | 481.34 |
| 2004-02-23 | 479.99 |
| 2004-02-24 | 480.98 |
| 2004-02-25 | 485.59 |
| 2004-02-26 | 489.97 |
| 2004-02-27 | 491.28 |
| 2004-03-01 | 499.88 |
| 2004-03-02 | 498.84 |
| 2004-03-03 | 501.54 |
| 2004-03-04 | 505.65 |
| 2004-03-05 | 510.93 |
| 2004-03-08 | 506.63 |
| 2004-03-09 | 501.73 |
| 2004-03-10 | 495.92 |
| 2004-03-11 | 488.37 |
| 2004-03-12 | 494.61 |
| 2004-03-15 | 483.12 |
| 2004-03-16 | 486.02 |
| 2004-03-17 | 492.99 |
| 2004-03-18 | 488.42 |
| 2004-03-19 | 486.27 |
| 2004-03-22 | 480.88 |
| 2004-03-23 | 482.36 |
| 2004-03-24 | 486.36 |
| 2004-03-25 | 495.63 |
| 2004-03-26 | 495.71 |
| 2004-03-29 | 503.32 |
| 2004-03-30 | 504.72 |
| 2004-03-31 | 506.24 |
| 2004-04-01 | 511.68 |
| 2004-04-02 | 517.92 |
| 2004-04-05 | 524.58 |
| 2004-04-06 | 522.98 |
| 2004-04-07 | 519.79 |
| 2004-04-08 | 516.09 |
| 2004-04-09 | . |
| 2004-04-12 | 517.45 |
| 2004-04-13 | 508.08 |
| 2004-04-14 | 504.45 |
| 2004-04-15 | 500.35 |
| 2004-04-16 | 507.69 |
| 2004-04-19 | 507.79 |
| 2004-04-20 | 501.27 |
| 2004-04-21 | 504.60 |
| 2004-04-22 | 516.20 |
| 2004-04-23 | 511.00 |
| 2004-04-26 | 506.60 |
| 2004-04-27 | 506.41 |
| 2004-04-28 | 502.18 |
| 2004-04-29 | 496.40 |
| 2004-04-30 | 493.75 |
| 2004-05-03 | 499.53 |
| 2004-05-04 | 496.72 |
| 2004-05-05 | 499.83 |
| 2004-05-06 | 495.44 |
| 2004-05-07 | 480.24 |
| 2004-05-10 | 472.45 |
| 2004-05-11 | 477.63 |
| 2004-05-12 | 475.80 |
| 2004-05-13 | 472.87 |
| 2004-05-14 | 475.01 |
| 2004-05-17 | 468.80 |
| 2004-05-18 | 474.79 |
| 2004-05-19 | 472.38 |
| 2004-05-20 | 472.19 |
| 2004-05-21 | 477.67 |
| 2004-05-24 | 479.52 |
| 2004-05-25 | 485.87 |
| 2004-05-26 | 486.53 |
| 2004-05-27 | 487.63 |
| 2004-05-28 | 489.70 |
| 2004-05-31 | . |
| 2004-06-01 | 489.49 |
| 2004-06-02 | 493.24 |
| 2004-06-03 | 488.98 |
| 2004-06-04 | 494.29 |
| 2004-06-07 | 502.32 |
| 2004-06-08 | 505.04 |
| 2004-06-09 | 501.17 |
| 2004-06-10 | 498.75 |
| 2004-06-11 | . |
| 2004-06-14 | 494.57 |
| 2004-06-15 | 496.58 |
| 2004-06-16 | 497.62 |
| 2004-06-17 | 498.88 |
| 2004-06-18 | 500.82 |
| 2004-06-21 | 498.43 |
| 2004-06-22 | 498.59 |
| 2004-06-23 | 503.15 |
| 2004-06-24 | 502.40 |
| 2004-06-25 | 505.40 |
| 2004-06-28 | 504.31 |
| 2004-06-29 | 504.52 |
| 2004-06-30 | 504.95 |
| 2004-07-01 | 505.11 |
| 2004-07-02 | 503.37 |
| 2004-07-05 | . |
| 2004-07-06 | 499.84 |
| 2004-07-07 | 501.84 |
| 2004-07-08 | 496.60 |
| 2004-07-09 | 497.60 |
| 2004-07-12 | 500.02 |
| 2004-07-13 | 499.09 |
| 2004-07-14 | 501.87 |
| 2004-07-15 | 502.83 |
| 2004-07-16 | 498.28 |
| 2004-07-19 | 496.48 |
| 2004-07-20 | 501.81 |
| 2004-07-21 | 495.04 |
| 2004-07-22 | 490.83 |
| 2004-07-23 | 486.21 |
| 2004-07-26 | 484.89 |
| 2004-07-27 | 491.60 |
| 2004-07-28 | 489.35 |
| 2004-07-29 | 491.81 |
| 2004-07-30 | 491.20 |
| 2004-08-02 | 490.17 |
| 2004-08-03 | 483.15 |
| 2004-08-04 | 479.14 |
| 2004-08-05 | 473.02 |
| 2004-08-06 | 464.39 |
| 2004-08-09 | 462.54 |
| 2004-08-10 | 470.42 |
| 2004-08-11 | 465.87 |
| 2004-08-12 | 459.23 |
| 2004-08-13 | 458.53 |
| 2004-08-16 | 463.89 |
| 2004-08-17 | 468.87 |
| 2004-08-18 | 472.96 |
| 2004-08-19 | 470.53 |
| 2004-08-20 | 476.12 |
| 2004-08-23 | 474.54 |
| 2004-08-24 | 477.73 |
| 2004-08-25 | 480.02 |
| 2004-08-26 | 480.59 |
| 2004-08-27 | 479.00 |
| 2004-08-30 | 476.50 |
| 2004-08-31 | 479.18 |
| 2004-09-01 | 481.95 |
| 2004-09-02 | 486.85 |
| 2004-09-03 | 487.18 |
| 2004-09-06 | . |
| 2004-09-07 | 489.71 |
| 2004-09-08 | 488.88 |
| 2004-09-09 | 489.32 |
| 2004-09-10 | 489.91 |
| 2004-09-13 | 491.71 |
| 2004-09-14 | 494.47 |
| 2004-09-15 | 491.94 |
| 2004-09-16 | 496.61 |
| 2004-09-17 | 499.07 |
| 2004-09-20 | 496.08 |
| 2004-09-21 | 500.90 |
| 2004-09-22 | 493.40 |
| 2004-09-23 | 492.77 |
| 2004-09-24 | 496.60 |
| 2004-09-27 | 492.28 |
| 2004-09-28 | 495.54 |
| 2004-09-29 | 499.41 |
| 2004-09-30 | 501.03 |
| 2004-10-01 | 506.62 |
| 2004-10-04 | 509.74 |
| 2004-10-05 | 507.85 |
| 2004-10-06 | 510.48 |
| 2004-10-07 | 505.77 |
| 2004-10-08 | 503.94 |
| 2004-10-11 | 502.30 |
| 2004-10-12 | 501.43 |
| 2004-10-13 | 506.50 |
| 2004-10-14 | 507.00 |
| 2004-10-15 | 510.53 |
| 2004-10-18 | 514.05 |
| 2004-10-19 | 511.78 |
| 2004-10-20 | 508.93 |
| 2004-10-21 | 508.82 |
| 2004-10-22 | 504.65 |
| 2004-10-25 | 505.49 |
| 2004-10-26 | 512.04 |
| 2004-10-27 | 518.50 |
| 2004-10-28 | 519.58 |
| 2004-10-29 | 518.64 |
| 2004-11-01 | 521.43 |
| 2004-11-02 | 524.24 |
| 2004-11-03 | 528.29 |
| 2004-11-04 | 541.23 |
| 2004-11-05 | 545.14 |
| 2004-11-08 | 543.83 |
| 2004-11-09 | 544.06 |
| 2004-11-10 | 546.37 |
| 2004-11-11 | 550.48 |
| 2004-11-12 | 553.21 |
| 2004-11-15 | 554.04 |
| 2004-11-16 | 548.27 |
| 2004-11-17 | 549.60 |
| 2004-11-18 | 549.28 |
| 2004-11-19 | 541.12 |
| 2004-11-22 | 545.09 |
| 2004-11-23 | 550.13 |
| 2004-11-24 | 556.43 |
| 2004-11-25 | . |
| 2004-11-26 | 556.54 |
| 2004-11-29 | 557.74 |
| 2004-11-30 | 557.43 |
| 2004-12-01 | 568.75 |
| 2004-12-02 | 569.33 |
| 2004-12-03 | 569.35 |
| 2004-12-06 | 568.22 |
| 2004-12-07 | 562.77 |
| 2004-12-08 | 565.11 |
| 2004-12-09 | 566.83 |
| 2004-12-10 | 566.09 |
| 2004-12-13 | 571.36 |
| 2004-12-14 | 574.56 |
| 2004-12-15 | 576.69 |
| 2004-12-16 | 576.99 |
| 2004-12-17 | 576.74 |
| 2004-12-20 | 575.42 |
| 2004-12-21 | 579.71 |
| 2004-12-22 | 585.06 |
| 2004-12-23 | 583.62 |
| 2004-12-24 | . |
| 2004-12-27 | 582.64 |
| 2004-12-28 | 591.22 |
| 2004-12-29 | 591.57 |
| 2004-12-30 | 591.89 |
| 2004-12-31 | 590.50 |
| 2005-01-03 | 583.75 |
| 2005-01-04 | 577.60 |
| 2005-01-05 | 573.68 |
| 2005-01-06 | 577.06 |
| 2005-01-07 | 575.16 |
| 2005-01-10 | 572.34 |
| 2005-01-11 | 568.04 |
| 2005-01-12 | 567.60 |
| 2005-01-13 | 564.22 |
| 2005-01-14 | 569.43 |
| 2005-01-17 | . |
| 2005-01-18 | 577.47 |
| 2005-01-19 | 574.60 |
| 2005-01-20 | 566.41 |
| 2005-01-21 | 561.84 |
| 2005-01-24 | 558.48 |
| 2005-01-25 | 561.81 |
| 2005-01-26 | 567.48 |
| 2005-01-27 | 568.38 |
#2005-01-28| 568.83
#2005-01-31| 574.80
#2005-02-01| 575.28
#2005-02-02| 575.44
#2005-02-03| 571.89
#2005-02-04| 578.71
#2005-02-07| 583.04
#2005-02-08| 579.95
#2005-02-09| 572.46
#2005-02-10| 572.70
#2005-02-11| 577.30
#2005-02-14| 579.01
#2005-02-15| 583.44
#2005-02-16| 579.40
#2005-02-17| 574.69
#2005-02-18| 573.90
#2005-02-21| .
#2005-02-22| 564.36
#2005-02-23| 565.81
#2005-02-24| 570.13
#2005-02-25| 575.97
#2005-02-28| 573.88
#2005-03-01| 579.75
#2005-03-02| 580.81
#2005-03-03| 582.05
#2005-03-04| 587.76
#2005-03-07| 592.49
#2005-03-08| 587.38
#2005-03-09| 578.41
#2005-03-10| 576.75
#2005-03-11| 577.49
#2005-03-14| 580.99
#2005-03-15| 581.73
#2005-03-16| 576.12
#2005-03-17| 574.59
#2005-03-18| 575.36
#2005-03-21| 570.84
#2005-03-22| 567.60
#2005-03-23| 566.39
#2005-03-24| 568.89
#2005-03-25| .
#2005-03-28| 570.02
#2005-03-29| 564.82
#2005-03-30| 573.92
#2005-03-31| 569.97
#2005-04-01| 565.39
#2005-04-04| 565.21
#2005-04-05| 569.76
#2005-04-06| 571.69
#2005-04-07| 576.09
#2005-04-08| 570.06
#2005-04-11| 567.50
#2005-04-12| 571.73
#2005-04-13| 569.15
#2005-04-14| 562.67
#2005-04-15| 553.21
#2005-04-18| 552.05
#2005-04-19| 553.83
#2005-04-20| 544.70
#2005-04-21| 552.16
#2005-04-22| 546.84
#2005-04-25| 552.87
#2005-04-26| 550.86
#2005-04-27| 548.52
#2005-04-28| 542.51
#2005-04-29| 544.63
#2005-05-02| 546.97
#2005-05-03| 547.91
#2005-05-04| 558.97
#2005-05-05| 559.13
#2005-05-06| 556.72
#2005-05-09| 560.92
#2005-05-10| 555.41
#2005-05-11| 556.53
#2005-05-12| 552.26
#2005-05-13| 549.71
#2005-05-16| 556.65
#2005-05-17| 560.19
#2005-05-18| 575.31
#2005-05-19| 578.79
#2005-05-20| 577.97
#2005-05-23| 581.87
#2005-05-24| 578.85
#2005-05-25| 575.80
#2005-05-26| 584.04
#2005-05-27| 583.94
#2005-05-30| .
#2005-05-31| 583.72
#2005-06-01| 587.47
#2005-06-02| 592.90
#2005-06-03| 589.11
#2005-06-06| 589.62
#2005-06-07| 587.19
#2005-06-08| 584.50
#2005-06-09| 588.82
#2005-06-10| 587.48
#2005-06-13| 584.26
#2005-06-14| 588.08
#2005-06-15| 586.67
#2005-06-16| 592.58
#2005-06-17| 592.50
#2005-06-20| 592.16
#2005-06-21| 590.66
#2005-06-22| 591.30
#2005-06-23| 582.59
#2005-06-24| 577.81
#2005-06-27| 574.39
#2005-06-28| 582.92
#2005-06-29| 581.32
#2005-06-30| 579.52
#2005-07-01| 580.26
#2005-07-04| .
#2005-07-05| 584.00
#2005-07-06| 578.63
#2005-07-07| 579.78
#2005-07-08| 588.59
#2005-07-11| 593.36
#2005-07-12| 592.67
#2005-07-13| 594.79
#2005-07-14| 593.99
#2005-07-15| 599.79
#2005-07-18| 598.26
#2005-07-19| 600.25
#2005-07-20| 604.24
#2005-07-21| 598.37
#2005-07-22| 600.16
#2005-07-25| 594.99
#2005-07-26| 595.72
#2005-07-27| 591.01
#2005-07-28| 597.89
#2005-07-29| 598.32
#2005-08-01| 597.88
#2005-08-02| 599.12
#2005-08-03| 598.73
#2005-08-04| 590.63
#2005-08-05| 584.57
#2005-08-08| 585.31
#2005-08-09| 589.82
#2005-08-10| 589.49
#2005-08-11| 595.32
#2005-08-12| 586.20
#2005-08-15| 589.23
#2005-08-16| 581.61
#2005-08-17| 587.24
#2005-08-18| 584.75
#2005-08-19| 582.76
#2005-08-22| 582.55
#2005-08-23| 581.99
#2005-08-24| 575.25
#2005-08-25| 578.77
#2005-08-26| 575.54
#2005-08-29| 574.43
#2005-08-30| 564.10
#2005-08-31| 566.23
#2005-09-01| 556.30
#2005-09-02| 556.69
#2005-09-05| .
#2005-09-06| 566.23
#2005-09-07| 578.31
#2005-09-08| 573.90
#2005-09-09| 577.91
#2005-09-12| 578.96
#2005-09-13| 571.84
#2005-09-14| 564.17
#2005-09-15| 566.28
#2005-09-16| 571.04
#2005-09-19| 564.50
#2005-09-20| 554.62
#2005-09-21| 544.68
#2005-09-22| 555.65
#2005-09-23| 561.07
#2005-09-26| 562.38
#2005-09-27| 559.93
#2005-09-28| 555.97
#2005-09-29| 558.40
#2005-09-30| 565.74
#2005-10-03| 566.09
#2005-10-04| 564.77
#2005-10-05| 558.92
#2005-10-06| 561.09
#2005-10-07| 560.47
#2005-10-10| 556.28
#2005-10-11| 552.50
#2005-10-12| 545.84
#2005-10-13| 548.81
#2005-10-14| 555.17
#2005-10-17| 555.50
#2005-10-18| 549.01
#2005-10-19| 565.04
#2005-10-20| 556.55
#2005-10-21| 562.17
#2005-10-24| 569.15
#2005-10-25| 564.85
#2005-10-26| 553.75
#2005-10-27| 541.38
#2005-10-28| 551.98
#2005-10-31| 557.77
#2005-11-01| 556.87
#2005-11-02| 568.19
#2005-11-03| 574.81
#2005-11-04| 581.56
#2005-11-07| 583.31
#2005-11-08| 577.84
#2005-11-09| 578.47
#2005-11-10| 588.43
#2005-11-11| 590.74
#2005-11-14| 591.10
#2005-11-15| 586.59
#2005-11-16| 582.94
#2005-11-17| 591.21
#2005-11-18| 593.87
#2005-11-21| 599.13
#2005-11-22| 600.18
#2005-11-23| 606.98
#2005-11-24| .
#2005-11-25| 605.17
#2005-11-28| 603.44
#2005-11-29| 602.33
#2005-11-30| 600.99
#2005-12-01| 613.41
#2005-12-02| 614.61
#2005-12-05| 609.34
#2005-12-06| 611.50
#2005-12-07| 610.73
#2005-12-08| 607.32
#2005-12-09| 608.14
#2005-12-12| 609.48
#2005-12-13| 608.55
#2005-12-14| 611.21
#2005-12-15| 610.20
#2005-12-16| 608.08
#2005-12-19| 600.73
#2005-12-20| 602.73
#2005-12-21| 606.48
#2005-12-22| 609.48
#2005-12-23| 609.92
#2005-12-26| .
#2005-12-27| 605.95
#2005-12-28| 608.00
#2005-12-29| 610.77
#2005-12-30| 607.62
#2006-01-02| .
#2006-01-03| 610.87
#2006-01-04| 613.36
#2006-01-05| 613.27
#2006-01-06| 618.21
#2006-01-09| 622.83
#2006-01-10| 620.97
#2006-01-11| 623.02
#2006-01-12| 617.93
#2006-01-13| 618.78
#2006-01-16| .
#2006-01-17| 611.98
#2006-01-18| 613.31
#2006-01-19| 618.04
#2006-01-20| 612.09
#2006-01-23| 612.10
#2006-01-24| 617.13
#2006-01-25| 618.33
#2006-01-26| 623.02
#2006-01-27| 626.57
#2006-01-30| 624.10
#2006-01-31| 623.43
#2006-02-01| 627.50
#2006-02-02| 630.26
#2006-02-03| 627.73
#2006-02-06| 628.75
#2006-02-07| 624.72
#2006-02-08| 628.24
#2006-02-09| 632.49
#2006-02-10| 634.95
#2006-02-13| 631.34
#2006-02-14| 633.02
#2006-02-15| 636.79
#2006-02-16| 636.57
#2006-02-17| 633.75
#2006-02-20| .
#2006-02-21| 627.08
#2006-02-22| 632.97
#2006-02-23| 632.17
#2006-02-24| 632.00
#2006-02-27| 636.32
#2006-02-28| 630.24
#2006-03-01| 634.69
#2006-03-02| 629.79
#2006-03-03| 629.46
#2006-03-06| 628.96
#2006-03-07| 626.00
#2006-03-08| 627.28
#2006-03-09| 625.79
#2006-03-10| 629.20
#2006-03-13| 627.84
#2006-03-14| 633.90
#2006-03-15| 638.81
#2006-03-16| 639.69
#2006-03-17| 646.41
#2006-03-20| 647.60
#2006-03-21| 645.95
#2006-03-22| 650.69
#2006-03-23| 645.28
#2006-03-24| 646.33
#2006-03-27| 646.75
#2006-03-28| 644.34
#2006-03-29| 651.00
#2006-03-30| 652.46
#2006-03-31| 653.34
#2006-04-03| 653.76
#2006-04-04| 655.06
#2006-04-05| 654.50
#2006-04-06| 655.25
#2006-04-07| 652.02
#2006-04-10| 649.28
#2006-04-11| 644.66
#2006-04-12| 646.01
#2006-04-13| 648.20
#2006-04-14| .
#2006-04-17| 642.65
#2006-04-18| 647.85
#2006-04-19| 650.02
#2006-04-20| 653.66
#2006-04-21| 648.90
#2006-04-24| 651.49
#2006-04-25| 649.59
#2006-04-26| 648.28
#2006-04-27| 652.37
#2006-04-28| 651.90
#2006-05-01| 651.37
#2006-05-02| 652.82
#2006-05-03| 657.10
#2006-05-04| 665.68
#2006-05-05| 670.96
#2006-05-08| 672.75
#2006-05-09| 673.59
#2006-05-10| 672.11
#2006-05-11| 661.73
#2006-05-12| 650.30
#2006-05-15| 653.17
#2006-05-16| 646.81
#2006-05-17| 638.15
#2006-05-18| 633.89
#2006-05-19| 635.27
#2006-05-22| 631.66
#2006-05-23| 624.06
#2006-05-24| 618.47
#2006-05-25| 625.42
#2006-05-26| 626.93
#2006-05-29| .
#2006-05-30| 617.34
#2006-05-31| 624.47
#2006-06-01| 632.82
#2006-06-02| 630.07
#2006-06-05| 619.56
#2006-06-06| 616.62
#2006-06-07| 618.70
#2006-06-08| 617.45
#2006-06-09| 617.29
#2006-06-12| 605.55
#2006-06-13| 597.25
#2006-06-14| 601.36
#2006-06-15| 617.65
#2006-06-16| 617.12
#2006-06-19| 614.03
#2006-06-20| 614.09
#2006-06-21| 621.86
#2006-06-22| 616.29
#2006-06-23| 617.49
#2006-06-26| 617.99
#2006-06-27| 609.97
#2006-06-28| 608.67
#2006-06-29| 628.02
#2006-06-30| 632.38
#2006-07-03| 635.81
#2006-07-04| .
#2006-07-05| 630.28
#2006-07-06| 631.84
#2006-07-07| 621.96
#2006-07-10| 624.83
#2006-07-11| 625.15
#2006-07-12| 615.90
#2006-07-13| 601.36
#2006-07-14| 593.57
#2006-07-17| 600.35
#2006-07-18| 598.72
#2006-07-19| 612.82
#2006-07-20| 601.63
#2006-07-21| 594.14
#2006-07-24| 604.59
#2006-07-25| 610.81
#2006-07-26| 600.08
#2006-07-27| 589.50
#2006-07-28| 595.27
#2006-07-31| 592.65
#2006-08-01| 591.28
#2006-08-02| 599.37
#2006-08-03| 599.15
#2006-08-04| 598.13
#2006-08-07| 594.48
#2006-08-08| 588.59
#2006-08-09| 578.28
#2006-08-10| 583.36
#2006-08-11| 578.82
#2006-08-14| 581.43
#2006-08-15| 592.39
#2006-08-16| 604.87
#2006-08-17| 609.92
#2006-08-18| 608.98
#2006-08-21| 602.44
#2006-08-22| 600.74
#2006-08-23| 596.99
#2006-08-24| 595.17
#2006-08-25| 590.50
#2006-08-28| 599.68
#2006-08-29| 606.52
#2006-08-30| 608.83
#2006-08-31| 612.86
#2006-09-01| 617.11
#2006-09-04| .
#2006-09-05| 619.65
#2006-09-06| 612.44
#2006-09-07| 611.18
#2006-09-08| 618.25
#2006-09-11| 619.77
#2006-09-12| 638.92
#2006-09-13| 638.71
#2006-09-14| 637.89
#2006-09-15| 643.04
#2006-09-18| 637.21
#2006-09-19| 640.13
#2006-09-20| 649.48
#2006-09-21| 648.48
#2006-09-22| 643.75
#2006-09-25| 651.53
#2006-09-26| 651.82
#2006-09-27| 652.82
#2006-09-28| 651.46
#2006-09-29| 649.41
#2006-10-02| 655.62
#2006-10-03| 658.99
#2006-10-04| 670.83
#2006-10-05| 682.04
#2006-10-06| 680.27
#2006-10-09| 682.65
#2006-10-10| 682.84
#2006-10-11| 677.22
#2006-10-12| 690.10
#2006-10-13| 690.78
#2006-10-16| 693.11
#2006-10-17| 689.03
#2006-10-18| 690.99
#2006-10-19| 687.59
#2006-10-20| 690.70
#2006-10-23| 697.07
#2006-10-24| 697.87
#2006-10-25| 697.06
#2006-10-26| 700.81
#2006-10-27| 692.50
#2006-10-30| 698.03
#2006-10-31| 696.20
#2006-11-01| 692.94
#2006-11-02| 689.90
#2006-11-03| 682.25
#2006-11-06| 698.02
#2006-11-07| 697.89
#2006-11-08| 705.24
#2006-11-09| 701.55
#2006-11-10| 708.16
#2006-11-13| 716.31
#2006-11-14| 719.23
#2006-11-15| 726.85
#2006-11-16| 733.15
#2006-11-17| 728.14
#2006-11-20| 729.75
#2006-11-21| 733.94
#2006-11-22| 741.25
#2006-11-23| .
#2006-11-24| 739.55
#2006-11-27| 722.91
#2006-11-28| 722.29
#2006-11-29| 727.04
#2006-11-30| 725.34
#2006-12-01| 721.84
#2006-12-04| 738.13
#2006-12-05| 741.88
#2006-12-06| 742.25
#2006-12-07| 739.93
#2006-12-08| 741.16
#2006-12-11| 744.16
#2006-12-12| 737.19
#2006-12-13| 741.40
#2006-12-14| 744.11
#2006-12-15| 738.85
#2006-12-18| 740.40
#2006-12-19| 743.74
#2006-12-20| 744.94
#2006-12-21| 742.13
#2006-12-22| 739.38
#2006-12-25| .
#2006-12-26| 742.44
#2006-12-27| 749.43
#2006-12-28| 748.65
#2006-12-29| 743.90
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 748.76
#2007-01-04| 748.67
#2007-01-05| 742.27
#2007-01-08| 745.41
#2007-01-09| 749.68
#2007-01-10| 757.95
#2007-01-11| 769.06
#2007-01-12| 769.31
#2007-01-15| .
#2007-01-16| 776.74
#2007-01-17| 771.32
#2007-01-18| 764.78
#2007-01-19| 768.24
#2007-01-22| 763.40
#2007-01-23| 763.26
#2007-01-24| 767.21
#2007-01-25| 754.74
#2007-01-26| 753.26
#2007-01-29| 754.89
#2007-01-30| 756.09
#2007-01-31| 763.22
#2007-02-01| 769.89
#2007-02-02| 770.51
#2007-02-05| 770.25
#2007-02-06| 769.92
#2007-02-07| 772.63
#2007-02-08| 772.80
#2007-02-09| 762.38
#2007-02-12| 760.88
#2007-02-13| 766.19
#2007-02-14| 771.42
#2007-02-15| 771.71
#2007-02-16| 771.82
#2007-02-19| .
#2007-02-20| 778.02
#2007-02-21| 778.83
#2007-02-22| 779.18
#2007-02-23| 774.69
#2007-02-26| 768.05
#2007-02-27| 743.48
#2007-02-28| 746.03
#2007-03-01| 744.57
#2007-03-02| 735.34
#2007-03-05| 721.15
#2007-03-06| 732.60
#2007-03-07| 730.92
#2007-03-08| 738.38
#2007-03-09| 740.11
#2007-03-12| 741.57
#2007-03-13| 727.13
#2007-03-14| 726.51
#2007-03-15| 731.68
#2007-03-16| 730.14
#2007-03-19| 739.60
#2007-03-20| 746.71
#2007-03-21| 758.43
#2007-03-22| 755.24
#2007-03-23| 757.15
#2007-03-26| 756.10
#2007-03-27| 750.67
#2007-03-28| 744.74
#2007-03-29| 745.88
#2007-03-30| 747.55
#2007-04-02| 750.32
#2007-04-03| 760.41
#2007-04-04| 759.98
#2007-04-05| 762.28
#2007-04-06| .
#2007-04-09| 763.83
#2007-04-10| 761.27
#2007-04-11| 756.30
#2007-04-12| 757.36
#2007-04-13| 762.46
#2007-04-16| 770.73
#2007-04-17| 773.82
#2007-04-18| 776.37
#2007-04-19| 765.98
#2007-04-20| 768.15
#2007-04-23| 764.90
#2007-04-24| 762.31
#2007-04-25| 767.16
#2007-04-26| 768.06
#2007-04-27| 762.57
#2007-04-30| 750.80
#2007-05-01| 755.02
#2007-05-02| 768.93
#2007-05-03| 766.40
#2007-05-04| 768.23
#2007-05-07| 766.07
#2007-05-08| 764.73
#2007-05-09| 767.44
#2007-05-10| 758.10
#2007-05-11| 764.00
#2007-05-14| 759.51
#2007-05-15| 756.70
#2007-05-16| 763.02
#2007-05-17| 761.87
#2007-05-18| 768.72
#2007-05-21| 768.36
#2007-05-22| 780.39
#2007-05-23| 775.64
#2007-05-24| 767.62
#2007-05-25| 769.84
#2007-05-28| .
#2007-05-29| 772.16
#2007-05-30| 773.75
#2007-05-31| 779.56
#2007-06-01| 786.67
#2007-06-04| 787.32
#2007-06-05| 786.16
#2007-06-06| 776.79
#2007-06-07| 762.07
#2007-06-08| 771.17
#2007-06-11| 769.34
#2007-06-12| 764.78
#2007-06-13| 771.53
#2007-06-14| 773.29
#2007-06-15| 778.81
#2007-06-18| 777.04
#2007-06-19| 780.71
#2007-06-20| 772.11
#2007-06-21| 767.08
#2007-06-22| 761.59
#2007-06-25| 760.02
#2007-06-26| 759.27
#2007-06-27| 761.68
#2007-06-28| 762.95
#2007-06-29| 761.87
#2007-07-02| 766.73
#2007-07-03| 773.44
#2007-07-04| .
#2007-07-05| 790.09
#2007-07-06| 794.09
#2007-07-09| 791.04
#2007-07-10| 778.86
#2007-07-11| 780.55
#2007-07-12| 783.50
#2007-07-13| 786.58
#2007-07-16| 786.14
#2007-07-17| 786.24
#2007-07-18| 786.78
#2007-07-19| 791.92
#2007-07-20| 783.55
#2007-07-23| 787.23
#2007-07-24| 774.63
#2007-07-25| 768.01
#2007-07-26| 745.52
#2007-07-27| 737.25
#2007-07-30| 741.14
#2007-07-31| 735.65
#2007-08-01| 735.89
#2007-08-02| 744.83
#2007-08-03| 730.88
#2007-08-06| 739.70
#2007-08-07| 748.70
#2007-08-08| 760.76
#2007-08-09| 748.55
#2007-08-10| 744.56
#2007-08-13| 741.45
#2007-08-14| 727.95
#2007-08-15| 714.62
#2007-08-16| 717.46
#2007-08-17| 726.32
#2007-08-20| 732.25
#2007-08-21| 741.87
#2007-08-22| 755.26
#2007-08-23| 755.47
#2007-08-24| 764.37
#2007-08-27| 755.28
#2007-08-28| 741.84
#2007-08-29| 753.15
#2007-08-30| 752.37
#2007-08-31| 760.67
#2007-09-03| .
#2007-09-04| 766.55
#2007-09-05| 759.58
#2007-09-06| 761.98
#2007-09-07| 747.64
#2007-09-10| 746.02
#2007-09-11| 759.98
#2007-09-12| 756.60
#2007-09-13| 768.50
#2007-09-14| 774.78
#2007-09-17| 770.82
#2007-09-18| 790.77
#2007-09-19| 796.30
#2007-09-20| 792.50
#2007-09-21| 794.50
#2007-09-24| 791.29
#2007-09-25| 786.64
#2007-09-26| 793.89
#2007-09-27| 795.68
#2007-09-28| 792.09
#2007-10-01| 807.95
#2007-10-02| 815.72
#2007-10-03| 808.24
#2007-10-04| 806.59
#2007-10-05| 817.80
#2007-10-08| 823.46
#2007-10-09| 828.83
#2007-10-10| 826.36
#2007-10-11| 817.11
#2007-10-12| 821.29
#2007-10-15| 809.09
#2007-10-16| 809.57
#2007-10-17| 814.28
#2007-10-18| 812.08
#2007-10-19| 795.93
#2007-10-22| 801.71
#2007-10-23| 810.92
#2007-10-24| 805.71
#2007-10-25| 804.64
#2007-10-26| 811.00
#2007-10-29| 814.77
#2007-10-30| 815.51
#2007-10-31| 820.72
#2007-11-01| 800.72
#2007-11-02| 796.75
#2007-11-05| 789.28
#2007-11-06| 787.93
#2007-11-07| 768.72
#2007-11-08| 770.86
#2007-11-09| 760.83
#2007-11-12| 762.87
#2007-11-13| 780.65
#2007-11-14| 771.07
#2007-11-15| 768.25
#2007-11-16| 771.37
#2007-11-19| 754.32
#2007-11-20| 751.26
#2007-11-21| 745.83
#2007-11-22| .
#2007-11-23| 755.04
#2007-11-26| 740.91
#2007-11-27| 747.16
#2007-11-28| 767.37
#2007-11-29| 765.00
#2007-11-30| 771.65
#2007-12-03| 766.59
#2007-12-04| 762.37
#2007-12-05| 763.69
#2007-12-06| 778.11
#2007-12-07| 781.71
#2007-12-10| 787.78
#2007-12-11| 772.20
#2007-12-12| 764.63
#2007-12-13| 761.57
#2007-12-14| 750.92
#2007-12-17| 736.73
#2007-12-18| 738.41
#2007-12-19| 733.83
#2007-12-20| 732.54
#2007-12-21| 742.61
#2007-12-24| 748.22
#2007-12-25| .
#2007-12-26| 745.79
#2007-12-27| 733.38
#2007-12-28| 734.22
#2007-12-31| 730.62
#2008-01-01| .
#2008-01-02| 713.94
#2008-01-03| 702.00
#2008-01-04| 683.20
#2008-01-07| 686.07
#2008-01-08| 669.01
#2008-01-09| 677.02
#2008-01-10| 692.99
#2008-01-11| 666.81
#2008-01-14| 668.80
#2008-01-15| 653.13
#2008-01-16| 652.84
#2008-01-17| 638.76
#2008-01-18| 640.04
#2008-01-21| .
#2008-01-22| 644.55
#2008-01-23| 675.85
#2008-01-24| 682.35
#2008-01-25| 671.93
#2008-01-28| 672.65
#2008-01-29| 674.63
#2008-01-30| 668.27
#2008-01-31| 691.09
#2008-02-01| 708.11
#2008-02-04| 690.22
#2008-02-05| 681.82
#2008-02-06| 676.28
#2008-02-07| 690.61
#2008-02-08| 689.54
#2008-02-11| 696.38
#2008-02-12| 701.88
#2008-02-13| 707.40
#2008-02-14| 694.70
#2008-02-15| 692.97
#2008-02-18| .
#2008-02-19| 691.45
#2008-02-20| 697.20
#2008-02-21| 684.20
#2008-02-22| 690.17
#2008-02-25| 697.93
#2008-02-26| 705.28
#2008-02-27| 694.23
#2008-02-28| 677.66
#2008-02-29| 663.29
#2008-03-03| 656.95
#2008-03-04| 661.67
#2008-03-05| 668.18
#2008-03-06| 647.31
#2008-03-07| 638.96
#2008-03-10| 632.29
#2008-03-11| 650.08
#2008-03-12| 641.33
#2008-03-13| 649.16
#2008-03-14| 637.46
#2008-03-17| 624.62
#2008-03-18| 645.58
#2008-03-19| 633.94
#2008-03-20| 655.16
#2008-03-21| .
#2008-03-24| 675.61
#2008-03-25| 679.30
#2008-03-26| 665.77
#2008-03-27| 654.49
#2008-03-28| 645.19
#2008-03-31| 652.29
#2008-04-01| 679.53
#2008-04-02| 679.49
#2008-04-03| 677.09
#2008-04-04| 673.40
#2008-04-07| 670.77
#2008-04-08| 668.50
#2008-04-09| 653.23
#2008-04-10| 659.22
#2008-04-11| 647.79
#2008-04-14| 644.66
#2008-04-15| 638.53
#2008-04-16| 651.69
#2008-04-17| 650.65
#2008-04-18| 663.72
#2008-04-21| 655.65
#2008-04-22| 643.17
#2008-04-23| 646.07
#2008-04-24| 655.23
#2008-04-25| 658.49
#2008-04-28| 657.30
#2008-04-29| 665.27
#2008-04-30| 666.56
#2008-05-01| 679.89
#2008-05-02| 678.27
#2008-05-05| 671.74
#2008-05-06| 671.95
#2008-05-07| 657.35
#2008-05-08| 659.21
#2008-05-09| 658.18
#2008-05-12| 671.23
#2008-05-13| 672.04
#2008-05-14| 672.92
#2008-05-15| 680.60
#2008-05-16| 675.12
#2008-05-19| 670.35
#2008-05-20| 658.14
#2008-05-21| 637.10
#2008-05-22| 639.67
#2008-05-23| 627.77
#2008-05-26| .
#2008-05-27| 635.86
#2008-05-28| 645.44
#2008-05-29| 654.81
#2008-05-30| 653.33
#2008-06-02| 641.10
#2008-06-03| 637.04
#2008-06-04| 641.17
#2008-06-05| 651.08
#2008-06-06| 626.34
#2008-06-09| 627.73
#2008-06-10| 628.28
#2008-06-11| 609.20
#2008-06-12| 612.54
#2008-06-13| 623.63
#2008-06-16| 626.95
#2008-06-17| 619.77
#2008-06-18| 608.70
#2008-06-19| 619.69
#2008-06-20| 599.87
#2008-06-23| 586.46
#2008-06-24| 584.91
#2008-06-25| 597.04
#2008-06-26| 573.99
#2008-06-27| 566.89
#2008-06-30| 560.20
#2008-07-01| 556.48
#2008-07-02| 545.43
#2008-07-03| 543.84
#2008-07-04| .
#2008-07-07| 545.24
#2008-07-08| 564.74
#2008-07-09| 549.01
#2008-07-10| 533.47
#2008-07-11| 526.54
#2008-07-14| 523.45
#2008-07-15| 524.16
#2008-07-16| 552.84
#2008-07-17| 566.64
#2008-07-18| 567.47
#2008-07-21| 562.63
#2008-07-22| 591.88
#2008-07-23| 602.48
#2008-07-24| 568.09
#2008-07-25| 568.99
#2008-07-28| 557.94
#2008-07-29| 582.97
#2008-07-30| 581.81
#2008-07-31| 579.66
#2008-08-01| 579.08
#2008-08-04| 583.67
#2008-08-05| 612.45
#2008-08-06| 611.75
#2008-08-07| 597.52
#2008-08-08| 629.61
#2008-08-11| 643.05
#2008-08-12| 631.52
#2008-08-13| 615.14
#2008-08-14| 631.93
#2008-08-15| 636.12
#2008-08-18| 621.76
#2008-08-19| 602.18
#2008-08-20| 595.19
#2008-08-21| 592.02
#2008-08-22| 610.97
#2008-08-25| 594.78
#2008-08-26| 589.24
#2008-08-27| 590.92
#2008-08-28| 609.93
#2008-08-29| 603.19
#2008-09-01| .
#2008-09-02| 617.65
#2008-09-03| 614.90
#2008-09-04| 597.39
#2008-09-05| 601.65
#2008-09-08| 616.72
#2008-09-09| 605.83
#2008-09-10| 604.07
#2008-09-11| 616.89
#2008-09-12| 609.87
#2008-09-15| 597.38
#2008-09-16| 610.37
#2008-09-17| 581.56
#2008-09-18| 603.23
#2008-09-19| 616.56
#2008-09-22| 585.10
#2008-09-23| 576.25
#2008-09-24| 567.00
#2008-09-25| 568.78
#2008-09-26| 571.42
#2008-09-29| 536.18
#2008-09-30| 554.55
#2008-10-01| 558.95
#2008-10-02| 532.75
#2008-10-03| 512.50
#2008-10-06| 484.70
#2008-10-07| 456.75
#2008-10-08| 448.09
#2008-10-09| 426.27
#2008-10-10| 437.41
#2008-10-13| 471.91
#2008-10-14| 460.69
#2008-10-15| 422.51
#2008-10-16| 447.02
#2008-10-17| 449.19
#2008-10-20| 464.35
#2008-10-21| 451.49
#2008-10-22| 435.43
#2008-10-23| 429.06
#2008-10-24| 411.54
#2008-10-27| 397.76
#2008-10-28| 431.94
#2008-10-29| 444.46
#2008-10-30| 460.27
#2008-10-31| 469.62
#2008-11-03| 465.51
#2008-11-04| 473.90
#2008-11-05| 449.91
#2008-11-06| 428.18
#2008-11-07| 432.07
#2008-11-10| 423.39
#2008-11-11| 416.10
#2008-11-12| 388.73
#2008-11-13| 409.85
#2008-11-14| 395.77
#2008-11-17| 390.22
#2008-11-18| 391.45
#2008-11-19| 366.61
#2008-11-20| 342.18
#2008-11-21| 356.53
#2008-11-24| 377.70
#2008-11-25| 387.85
#2008-11-26| 408.44
#2008-11-27| .
#2008-11-28| 416.68
#2008-12-01| 385.78
#2008-12-02| 398.00
#2008-12-03| 413.12
#2008-12-04| 415.97
#2008-12-05| 433.35
#2008-12-08| 441.52
#2008-12-09| 427.35
#2008-12-10| 441.07
#2008-12-11| 424.20
#2008-12-12| 427.48
#2008-12-15| 422.79
#2008-12-16| 450.29
#2008-12-17| 456.82
#2008-12-18| 450.67
#2008-12-19| 453.52
#2008-12-22| 448.07
#2008-12-23| 444.43
#2008-12-24| 449.49
#2008-12-25| .
#2008-12-26| 449.28
#2008-12-29| 443.24
#2008-12-30| 456.03
#2008-12-31| 466.20
#2009-01-01| .
#2009-01-02| 484.61
#2009-01-05| 486.12
#2009-01-06| 490.31
#2009-01-07| 474.42
#2009-01-08| 475.09
#2009-01-09| 463.55
#2009-01-12| 453.33
#2009-01-13| 447.32
#2009-01-14| 426.14
#2009-01-15| 434.72
#2009-01-16| 445.56
#2009-01-19| .
#2009-01-20| 420.29
#2009-01-21| 427.95
#2009-01-22| 433.02
#2009-01-23| 426.87
#2009-01-26| 427.68
#2009-01-27| 423.85
#2009-01-28| 437.13
#2009-01-29| 420.21
#2009-01-30| 408.47
#2009-02-02| 405.97
#2009-02-03| 411.71
#2009-02-04| 404.45
#2009-02-05| 412.19
#2009-02-06| 422.93
#2009-02-09| 424.68
#2009-02-10| 407.13
#2009-02-11| 405.22
#2009-02-12| 409.97
#2009-02-13| 405.94
#2009-02-16| .
#2009-02-17| 392.87
#2009-02-18| 389.32
#2009-02-19| 383.66
#2009-02-20| 381.07
#2009-02-23| 374.02
#2009-02-24| 386.99
#2009-02-25| 379.85
#2009-02-26| 372.81
#2009-02-27| 368.12
#2009-03-02| 354.08
#2009-03-03| 350.58
#2009-03-04| 357.97
#2009-03-05| 340.14
#2009-03-06| 341.34
#2009-03-09| 338.72
#2009-03-10| 359.13
#2009-03-11| 358.31
#2009-03-12| 375.66
#2009-03-13| 379.64
#2009-03-16| 374.06
#2009-03-17| 389.08
#2009-03-18| 402.84
#2009-03-19| 397.02
#2009-03-20| 384.79
#2009-03-23| 409.63
#2009-03-24| 399.40
#2009-03-25| 405.86
#2009-03-26| 423.00
#2009-03-27| 409.51
#2009-03-30| 394.82
#2009-03-31| 399.27
#2009-04-01| 408.22
#2009-04-02| 429.33
#2009-04-03| 437.93
#2009-04-06| 435.25
#2009-04-07| 420.96
#2009-04-08| 428.63
#2009-04-09| 448.02
#2009-04-10| .
#2009-04-13| 449.75
#2009-04-14| 438.96
#2009-04-15| 438.55
#2009-04-16| 449.06
#2009-04-17| 457.56
#2009-04-20| 438.77
#2009-04-21| 451.66
#2009-04-22| 455.28
#2009-04-23| 469.56
#2009-04-24| 472.73
#2009-04-27| 453.87
#2009-04-28| 452.50
#2009-04-29| 462.27
#2009-04-30| 463.47
#2009-05-01| 458.13
#2009-05-04| 479.49
#2009-05-05| 490.95
#2009-05-06| 489.98
#2009-05-07| 475.58
#2009-05-08| 483.89
#2009-05-11| 478.88
#2009-05-12| 467.71
#2009-05-13| 447.03
#2009-05-14| 452.81
#2009-05-15| 451.58
#2009-05-18| 469.16
#2009-05-19| 468.15
#2009-05-20| 468.81
#2009-05-21| 461.84
#2009-05-22| 462.54
#2009-05-25| .
#2009-05-26| 480.97
#2009-05-27| 470.57
#2009-05-28| 472.67
#2009-05-29| 484.41
#2009-06-01| 501.03
#2009-06-02| 503.59
#2009-06-03| 502.06
#2009-06-04| 500.06
#2009-06-05| 498.28
#2009-06-08| 490.27
#2009-06-09| 493.75
#2009-06-10| 483.52
#2009-06-11| 477.64
#2009-06-12| 480.24
#2009-06-15| 468.52
#2009-06-16| 463.02
#2009-06-17| 466.35
#2009-06-18| 470.22
#2009-06-19| 476.79
#2009-06-22| 459.26
#2009-06-23| 454.88
#2009-06-24| 458.01
#2009-06-25| 471.48
#2009-06-26| 468.78
#2009-06-29| 472.66
#2009-06-30| 469.02
#2009-07-01| 475.99
#2009-07-02| 464.05
#2009-07-03| .
#2009-07-06| 462.55
#2009-07-07| 453.64
#2009-07-08| 453.26
#2009-07-09| 458.25
#2009-07-10| 458.87
#2009-07-13| 467.15
#2009-07-14| 473.31
#2009-07-15| 479.85
#2009-07-16| 481.30
#2009-07-17| 480.32
#2009-07-20| 491.21
#2009-07-21| 488.02
#2009-07-22| 494.34
#2009-07-23| 496.14
#2009-07-24| 499.47
#2009-07-27| 499.54
#2009-07-28| 502.15
#2009-07-29| 497.02
#2009-07-30| 504.50
#2009-07-31| 502.77
#2009-08-03| 512.56
#2009-08-04| 520.91
#2009-08-05| 521.90
#2009-08-06| 516.33
#2009-08-07| 530.40
#2009-08-10| 530.69
#2009-08-11| 524.59
#2009-08-12| 530.35
#2009-08-13| 533.57
#2009-08-14| 525.41
#2009-08-17| 509.37
#2009-08-18| 518.69
#2009-08-19| 519.27
#2009-08-20| 528.91
#2009-08-21| 538.75
#2009-08-24| 532.98
#2009-08-25| 540.76
#2009-08-26| 540.37
#2009-08-27| 539.93
#2009-08-28| 538.62
#2009-08-31| 530.42
#2009-09-01| 516.62
#2009-09-02| 515.27
#2009-09-03| 522.54
#2009-09-04| 531.79
#2009-09-07| .
#2009-09-08| 536.55
#2009-09-09| 541.71
#2009-09-10| 547.10
#2009-09-11| 547.52
#2009-09-14| 552.90
#2009-09-15| 563.38
#2009-09-16| 571.78
#2009-09-17| 572.56
#2009-09-18| 574.57
#2009-09-21| 570.63
#2009-09-22| 572.88
#2009-09-23| 562.88
#2009-09-24| 558.71
#2009-09-25| 560.14
#2009-09-28| 566.17
#2009-09-29| 567.97
#2009-09-30| 566.93
#2009-10-01| 547.25
#2009-10-02| 546.02
#2009-10-05| 555.28
#2009-10-06| 563.27
#2009-10-07| 560.17
#2009-10-08| 565.93
#2009-10-09| 565.86
#2009-10-12| 567.45
#2009-10-13| 567.23
#2009-10-14| 576.44
#2009-10-15| 576.62
#2009-10-16| 573.92
#2009-10-19| 578.67
#2009-10-20| 572.45
#2009-10-21| 560.63
#2009-10-22| 568.97
#2009-10-23| 560.90
#2009-10-26| 553.86
#2009-10-27| 539.97
#2009-10-28| 525.64
#2009-10-29| 538.39
#2009-10-30| 525.30
#2009-11-02| 527.14
#2009-11-03| 532.34
#2009-11-04| 535.54
#2009-11-05| 549.50
#2009-11-06| 556.45
#2009-11-09| 569.25
#2009-11-10| 570.67
#2009-11-11| 577.09
#2009-11-12| 568.79
#2009-11-13| 577.15
#2009-11-16| 587.70
#2009-11-17| 585.48
#2009-11-18| 584.06
#2009-11-19| 573.02
#2009-11-20| 573.22
#2009-11-23| 576.86
#2009-11-24| 574.22
#2009-11-25| 581.02
#2009-11-26| .
#2009-11-27| 572.24
#2009-11-30| 574.76
#2009-12-01| 580.70
#2009-12-02| 583.51
#2009-12-03| 579.07
#2009-12-04| 587.27
#2009-12-07| 584.98
#2009-12-08| 578.32
#2009-12-09| 577.85
#2009-12-10| 581.70
#2009-12-11| 591.06
#2009-12-14| 600.05
#2009-12-15| 596.91
#2009-12-16| 602.79
#2009-12-17| 596.70
#2009-12-18| 601.43
#2009-12-21| 605.51
#2009-12-22| 610.32
#2009-12-23| 615.29
#2009-12-24| 614.86
#2009-12-25| .
#2009-12-28| 612.34
#2009-12-29| 612.12
#2009-12-30| 608.08
#2009-12-31| 602.82
#2010-01-01| .
#2010-01-04| 609.22
#2010-01-05| 616.36
#2010-01-06| 608.68
#2010-01-07| 614.39
#2010-01-08| 614.15
#2010-01-11| 617.44
#2010-01-12| 614.20
#2010-01-13| 622.61
#2010-01-14| 630.93
#2010-01-15| 623.56
#2010-01-18| .
#2010-01-19| 630.74
#2010-01-20| 625.39
#2010-01-21| 623.07
#2010-01-22| 615.53
#2010-01-25| 611.50
#2010-01-26| 613.37
#2010-01-27| 612.76
#2010-01-28| 604.93
#2010-01-29| 595.82
#2010-02-01| 612.41
#2010-02-02| 617.16
#2010-02-03| 616.40
#2010-02-04| 594.84
#2010-02-05| 593.66
#2010-02-08| 593.28
#2010-02-09| 605.62
#2010-02-10| 603.40
#2010-02-11| 612.89
#2010-02-12| 614.05
#2010-02-15| .
#2010-02-16| 622.82
#2010-02-17| 625.35
#2010-02-18| 625.03
#2010-02-19| 628.08
#2010-02-22| 628.64
#2010-02-23| 624.12
#2010-02-24| 629.45
#2010-02-25| 626.25
#2010-02-26| 629.68
#2010-03-01| 637.68
#2010-03-02| 637.57
#2010-03-03| 635.59
#2010-03-04| 634.16
#2010-03-05| 644.26
#2010-03-08| 650.11
#2010-03-09| 655.20
#2010-03-10| 661.70
#2010-03-11| 663.60
#2010-03-12| 666.03
#2010-03-15| 664.74
#2010-03-16| 670.85
#2010-03-17| 674.11
#2010-03-18| 672.45
#2010-03-19| 667.86
#2010-03-22| 679.10
#2010-03-23| 684.23
#2010-03-24| 682.26
#2010-03-25| 683.20
#2010-03-26| 687.79
#2010-03-29| 690.71
#2010-03-30| 691.64
#2010-03-31| 687.91
#2010-04-01| 694.25
#2010-04-02| .
#2010-04-05| 704.88
#2010-04-06| 708.22
#2010-04-07| 704.96
#2010-04-08| 715.90
#2010-04-09| 716.92
#2010-04-12| 719.00
#2010-04-13| 720.24
#2010-04-14| 728.08
#2010-04-15| 729.43
#2010-04-16| 718.90
#2010-04-19| 716.24
#2010-04-20| 726.59
#2010-04-21| 725.69
#2010-04-22| 742.05
#2010-04-23| 750.79
#2010-04-26| 756.70
#2010-04-27| 737.26
#2010-04-28| 732.05
#2010-04-29| 749.27
#2010-04-30| 732.83
#2010-05-03| 748.20
#2010-05-04| 722.59
#2010-05-05| 715.68
#2010-05-06| 692.39
#2010-05-07| 676.18
#2010-05-10| 714.56
#2010-05-11| 712.23
#2010-05-12| 727.08
#2010-05-13| 718.05
#2010-05-14| 703.09
#2010-05-17| 705.57
#2010-05-18| 697.33
#2010-05-19| 688.74
#2010-05-20| 658.75
#2010-05-21| 669.38
#2010-05-24| 665.33
#2010-05-25| 667.70
#2010-05-26| 665.25
#2010-05-27| 691.81
#2010-05-28| 683.52
#2010-05-31| .
#2010-06-01| 672.42
#2010-06-02| 690.32
#2010-06-03| 696.23
#2010-06-04| 671.15
#2010-06-07| 655.29
#2010-06-08| 666.05
#2010-06-09| 669.32
#2010-06-10| 686.84
#2010-06-11| 691.92
#2010-06-14| 695.59
#2010-06-15| 711.08
#2010-06-16| 707.63
#2010-06-17| 704.97
#2010-06-18| 701.67
#2010-06-21| 696.77
#2010-06-22| 678.05
#2010-06-23| 677.82
#2010-06-24| 663.48
#2010-06-25| 666.01
#2010-06-28| 658.98
#2010-06-29| 633.39
#2010-06-30| 627.15
#2010-07-01| 631.62
#2010-07-02| 620.36
#2010-07-05| .
#2010-07-06| 617.02
#2010-07-07| 638.84
#2010-07-08| 648.42
#2010-07-09| 656.43
#2010-07-12| 656.44
#2010-07-13| 674.56
#2010-07-14| 675.26
#2010-07-15| 674.35
#2010-07-16| 653.27
#2010-07-19| 653.16
#2010-07-20| 665.24
#2010-07-21| 655.12
#2010-07-22| 676.74
#2010-07-23| 681.36
#2010-07-26| 695.17
#2010-07-27| 688.28
#2010-07-28| 684.49
#2010-07-29| 682.80
#2010-07-30| 686.00
#2010-08-02| 698.11
#2010-08-03| 694.00
#2010-08-04| 704.00
#2010-08-05| 701.56
#2010-08-06| 703.94
#2010-08-09| 712.63
#2010-08-10| 703.70
#2010-08-11| 681.80
#2010-08-12| 685.28
#2010-08-13| 681.96
#2010-08-16| 683.20
#2010-08-17| 696.70
#2010-08-18| 698.81
#2010-08-19| 686.60
#2010-08-20| 686.33
#2010-08-23| 681.04
#2010-08-24| 666.42
#2010-08-25| 672.87
#2010-08-26| 670.02
#2010-08-27| 684.05
#2010-08-30| 673.37
#2010-08-31| 673.92
#2010-09-01| 697.51
#2010-09-02| 713.52
#2010-09-03| 721.56
#2010-09-06| .
#2010-09-07| 715.27
#2010-09-08| 722.48
#2010-09-09| 717.46
#2010-09-10| 722.03
#2010-09-13| 730.13
#2010-09-14| 729.78
#2010-09-15| 732.69
#2010-09-16| 731.84
#2010-09-17| 731.35
#2010-09-20| 745.89
#2010-09-21| 745.80
#2010-09-22| 737.67
#2010-09-23| 728.27
#2010-09-24| 744.86
#2010-09-27| 748.30
#2010-09-28| 751.37
#2010-09-29| 748.39
#2010-09-30| 746.78
#2010-10-01| 749.62
#2010-10-04| 746.23
#2010-10-05| 762.86
#2010-10-06| 758.79
#2010-10-07| 757.03
#2010-10-08| 765.97
#2010-10-11| 765.25
#2010-10-12| 770.60
#2010-10-13| 774.03
#2010-10-14| 776.08
#2010-10-15| 777.16
#2010-10-18| 778.12
#2010-10-19| 766.31
#2010-10-20| 780.36
#2010-10-21| 784.67
#2010-10-22| 798.51
#2010-10-25| 804.38
#2010-10-26| 811.83
#2010-10-27| 804.70
#2010-10-28| 808.47
#2010-10-29| 811.22
#2010-11-01| 813.69
#2010-11-02| 823.45
#2010-11-03| 828.90
#2010-11-04| 839.71
#2010-11-05| 846.14
#2010-11-08| 846.54
#2010-11-09| 840.04
#2010-11-10| 843.23
#2010-11-11| 845.13
#2010-11-12| 832.12
#2010-11-15| 832.49
#2010-11-16| 813.60
#2010-11-17| 819.37
#2010-11-18| 832.31
#2010-11-19| 838.93
#2010-11-22| 843.71
#2010-11-23| 830.99
#2010-11-24| 849.08
#2010-11-25| .
#2010-11-26| 842.62
#2010-11-29| 840.00
#2010-11-30| 836.28
#2010-12-01| 851.78
#2010-12-02| 855.35
#2010-12-03| 859.01
#2010-12-06| 859.17
#2010-12-07| 859.59
#2010-12-08| 853.11
#2010-12-09| 852.11
#2010-12-10| 853.68
#2010-12-13| 843.34
#2010-12-14| 837.55
#2010-12-15| 830.33
#2010-12-16| 840.25
#2010-12-17| 843.75
#2010-12-20| 849.27
#2010-12-21| 854.76
#2010-12-22| 854.32
#2010-12-23| 849.77
#2010-12-24| .
#2010-12-27| 846.39
#2010-12-28| 843.91
#2010-12-29| 847.60
#2010-12-30| 844.82
#2010-12-31| 844.17
#2011-01-03| 855.41
#2011-01-04| 846.94
#2011-01-05| 856.91
#2011-01-06| 853.95
#2011-01-07| 860.93
#2011-01-10| 857.56
#2011-01-11| 852.23
#2011-01-12| 854.16
#2011-01-13| 853.39
#2011-01-14| 862.09
#2011-01-17| .
#2011-01-18| 858.71
#2011-01-19| 850.23
#2011-01-20| 844.58
#2011-01-21| 842.47
#2011-01-24| 846.90
#2011-01-25| 844.95
#2011-01-26| 847.04
#2011-01-27| 848.70
#2011-01-28| 825.26
#2011-01-31| 829.00
#2011-02-01| 841.63
#2011-02-02| 840.30
#2011-02-03| 846.21
#2011-02-04| 844.09
#2011-02-07| 847.04
#2011-02-08| 859.56
#2011-02-09| 862.43
#2011-02-10| 864.19
#2011-02-11| 872.76
#2011-02-14| 872.97
#2011-02-15| 872.69
#2011-02-16| 874.83
#2011-02-17| 873.67
#2011-02-18| 871.56
#2011-02-21| .
#2011-02-22| 842.19
#2011-02-23| 829.58
#2011-02-24| 834.69
#2011-02-25| 843.32
#2011-02-28| 847.95
#2011-03-01| 830.03
#2011-03-02| 830.05
#2011-03-03| 846.98
#2011-03-04| 843.04
#2011-03-07| 838.99
#2011-03-08| 851.13
#2011-03-09| 853.78
#2011-03-10| 854.45
#2011-03-11| 853.18
#2011-03-14| 843.42
#2011-03-15| 835.21
#2011-03-16| 820.76
#2011-03-17| 820.87
#2011-03-18| 824.51
#2011-03-21| 838.67
#2011-03-22| 829.51
#2011-03-23| 837.09
#2011-03-24| 849.47
#2011-03-25| 852.86
#2011-03-28| 844.41
#2011-03-29| 848.94
#2011-03-30| 860.58
#2011-03-31| 857.34
#2011-04-01| 861.35
#2011-04-04| 861.40
#2011-04-05| 860.74
#2011-04-06| 860.59
#2011-04-07| 852.33
#2011-04-08| 845.63
#2011-04-11| 845.82
#2011-04-12| 847.86
#2011-04-13| 851.12
#2011-04-14| 850.62
#2011-04-15| 856.90
#2011-04-18| 853.44
#2011-04-19| 855.01
#2011-04-20| 867.44
#2011-04-21| 869.16
#2011-04-22| .
#2011-04-25| 870.63
#2011-04-26| 870.43
#2011-04-27| 876.36
#2011-04-28| 878.11
#2011-04-29| 880.42
#2011-05-02| 883.34
#2011-05-03| 878.41
#2011-05-04| 876.16
#2011-05-05| 883.94
#2011-05-06| 884.47
#2011-05-09| 885.63
#2011-05-10| 895.25
#2011-05-11| 892.95
#2011-05-12| 897.52
#2011-05-13| 893.88
#2011-05-16| 882.80
#2011-05-17| 884.79
#2011-05-18| 896.52
#2011-05-19| 907.50
#2011-05-20| 903.11
#2011-05-23| 893.19
#2011-05-24| 887.16
#2011-05-25| 888.68
#2011-05-26| 894.54
#2011-05-27| 894.05
#2011-05-30| .
#2011-05-31| 897.45
#2011-06-01| 880.99
#2011-06-02| 880.51
#2011-06-03| 870.56
#2011-06-06| 861.53
#2011-06-07| 861.49
#2011-06-08| 852.03
#2011-06-09| 853.66
#2011-06-10| 841.64
#2011-06-13| 840.89
#2011-06-14| 854.30
#2011-06-15| 844.95
#2011-06-16| 844.34
#2011-06-17| 849.69
#2011-06-20| 854.48
#2011-06-21| 872.51
#2011-06-22| 866.40
#2011-06-23| 873.89
#2011-06-24| 864.87
#2011-06-27| 873.31
#2011-06-28| 891.89
#2011-06-29| 892.08
#2011-06-30| 896.77
#2011-07-01| 918.05
#2011-07-04| .
#2011-07-05| 918.79
#2011-07-06| 916.68
#2011-07-07| 926.12
#2011-07-08| 923.70
#2011-07-11| 906.84
#2011-07-12| 901.69
#2011-07-13| 907.30
#2011-07-14| 900.38
#2011-07-15| 901.17
#2011-07-18| 891.86
#2011-07-19| 906.85
#2011-07-20| 902.48
#2011-07-21| 908.46
#2011-07-22| 914.70
#2011-07-25| 907.77
#2011-07-26| 906.06
#2011-07-27| 887.37
#2011-07-28| 882.03
#2011-07-29| 884.55
#2011-08-01| 881.74
#2011-08-02| 851.10
#2011-08-03| 862.83
#2011-08-04| 822.86
#2011-08-05| 824.31
#2011-08-08| 774.22
#2011-08-09| 814.21
#2011-08-10| 786.14
#2011-08-11| 821.73
#2011-08-12| 825.29
#2011-08-15| 840.67
#2011-08-16| 833.75
#2011-08-17| 834.00
#2011-08-18| 789.12
#2011-08-19| 785.21
#2011-08-22| 784.55
#2011-08-23| 813.60
#2011-08-24| 826.90
#2011-08-25| 806.49
#2011-08-26| 825.19
#2011-08-29| 852.67
#2011-08-30| 860.02
#2011-08-31| 861.02
#2011-09-01| 850.44
#2011-09-02| 832.15
#2011-09-05| .
#2011-09-06| 828.76
#2011-09-07| 847.98
#2011-09-08| 838.16
#2011-09-09| 810.96
#2011-09-12| 819.60
#2011-09-13| 829.38
#2011-09-14| 841.60
#2011-09-15| 850.20
#2011-09-16| 853.76
#2011-09-19| 860.14
#2011-09-20| 858.68
#2011-09-21| 837.76
#2011-09-22| 809.58
#2011-09-23| 821.30
#2011-09-26| 836.10
#2011-09-27| 842.14
#2011-09-28| 824.06
#2011-09-29| 814.56
#2011-09-30| 787.96
#2011-10-03| 758.27
#2011-10-04| 779.52
#2011-10-05| 785.23
#2011-10-06| 807.28
#2011-10-07| 803.72
#2011-10-10| 832.97
#2011-10-11| 839.51
#2011-10-12| 843.51
#2011-10-13| 848.28
#2011-10-14| 857.16
#2011-10-17| 841.19
#2011-10-18| 857.29
#2011-10-19| 841.83
#2011-10-20| 839.32
#2011-10-21| 861.32
#2011-10-24| 881.01
#2011-10-25| 862.03
#2011-10-26| 868.97
#2011-10-27| 900.04
#2011-10-28| 897.76
#2011-10-31| 883.27
#2011-11-01| 864.11
#2011-11-02| 874.65
#2011-11-03| 884.66
#2011-11-04| 889.96
#2011-11-07| 890.33
#2011-11-08| 897.97
#2011-11-09| 869.76
#2011-11-10| 868.65
#2011-11-11| 888.29
#2011-11-14| 882.87
#2011-11-15| 888.78
#2011-11-16| 870.54
#2011-11-17| 855.62
#2011-11-18| 858.01
#2011-11-21| 844.29
#2011-11-22| 846.56
#2011-11-23| 826.93
#2011-11-24| .
#2011-11-25| 824.96
#2011-11-28| 852.75
#2011-11-29| 852.81
#2011-11-30| 883.97
#2011-12-01| 885.58
#2011-12-02| 888.57
#2011-12-05| 894.88
#2011-12-06| 890.58
#2011-12-07| 895.91
#2011-12-08| 879.33
#2011-12-09| 893.00
#2011-12-12| 890.37
#2011-12-13| 874.73
#2011-12-14| 863.17
#2011-12-15| 870.39
#2011-12-16| 876.65
#2011-12-19| 866.09
#2011-12-20| 888.71
#2011-12-21| 892.68
#2011-12-22| 892.94
#2011-12-23| 904.59
#2011-12-26| .
#2011-12-27| 910.14
#2011-12-28| 897.23
#2011-12-29| 905.96
#2011-12-30| 900.70
#2012-01-02| .
#2012-01-03| 902.19
#2012-01-04| 904.67
#2012-01-05| 909.22
#2012-01-06| 908.92
#2012-01-09| 906.78
#2012-01-10| 914.31
#2012-01-11| 922.74
#2012-01-12| 929.36
#2012-01-13| 926.97
#2012-01-16| .
#2012-01-17| 925.29
#2012-01-18| 940.18
#2012-01-19| 947.05
#2012-01-20| 946.82
#2012-01-23| 944.18
#2012-01-24| 941.71
#2012-01-25| 950.58
#2012-01-26| 949.80
#2012-01-27| 952.87
#2012-01-30| 951.82
#2012-01-31| 951.45
#2012-02-01| 961.83
#2012-02-02| 963.39
#2012-02-03| 979.93
#2012-02-06| 973.17
#2012-02-07| 977.15
#2012-02-08| 978.31
#2012-02-09| 982.08
#2012-02-10| 975.12
#2012-02-13| 981.04
#2012-02-14| 978.20
#2012-02-15| 970.56
#2012-02-16| 978.46
#2012-02-17| 983.63
#2012-02-20| .
#2012-02-21| 979.75
#2012-02-22| 977.46
#2012-02-23| 979.19
#2012-02-24| 977.01
#2012-02-27| 976.13
#2012-02-28| 988.86
#2012-02-29| 986.43
#2012-03-01| 990.61
#2012-03-02| 992.47
#2012-03-05| 989.71
#2012-03-06| 975.32
#2012-03-07| 987.83
#2012-03-08| 990.70
#2012-03-09| 993.88
#2012-03-12| 989.50
#2012-03-13|1007.20
#2012-03-14|1005.20
#2012-03-15|1016.04
#2012-03-16|1013.40
#2012-03-19|1024.03
#2012-03-20|1021.38
#2012-03-21|1021.00
#2012-03-22|1019.49
#2012-03-23|1020.80
#2012-03-26|1039.95
#2012-03-27|1035.43
#2012-03-28|1030.03
#2012-03-29|1028.87
#2012-03-30|1029.87
#2012-04-02|1034.04
#2012-04-03|1040.80
#2012-04-04|1028.06
#2012-04-05|1039.05
#2012-04-06| .
#2012-04-09|1035.17
#2012-04-10|1013.64
#2012-04-11|1031.65
#2012-04-12|1040.46
#2012-04-13|1040.02
#2012-04-16|1026.78
#2012-04-17|1034.34
#2012-04-18|1042.15
#2012-04-19|1029.48
#2012-04-20|1031.94
#2012-04-23|1021.48
#2012-04-24|1015.42
#2012-04-25|1035.57
#2012-04-26|1045.76
#2012-04-27|1052.45
#2012-04-30|1047.86
#2012-05-01|1053.07
#2012-05-02|1059.69
#2012-05-03|1046.04
#2012-05-04|1031.48
#2012-05-07|1031.85
#2012-05-08|1016.12
#2012-05-09|1006.12
#2012-05-10|1006.29
#2012-05-11|1007.74
#2012-05-14| 989.12
#2012-05-15| 989.42
#2012-05-16| 989.40
#2012-05-17| 960.95
#2012-05-18| 952.97
#2012-05-21| 977.92
#2012-05-22| 980.70
#2012-05-23| 990.37
#2012-05-24| 990.18
#2012-05-25| 986.82
#2012-05-28| .
#2012-05-29| 999.28
#2012-05-30| 982.80
#2012-05-31| 982.46
#2012-06-01| 940.20
#2012-06-04| 939.06
#2012-06-05| 946.10
#2012-06-06| 969.26
#2012-06-07| 965.50
#2012-06-08| 968.50
#2012-06-11| 952.90
#2012-06-12| 961.86
#2012-06-13| 953.04
#2012-06-14| 968.85
#2012-06-15| 976.72
#2012-06-18| 985.39
#2012-06-19| 995.95
#2012-06-20| 992.89
#2012-06-21| 973.94
#2012-06-22| 981.08
#2012-06-25| 966.09
#2012-06-26| 973.03
#2012-06-27| 967.41
#2012-06-28| 960.24
#2012-06-29| 979.27
#2012-07-02| 980.29
#2012-07-03| 982.56
#2012-07-04| .
#2012-07-05| 987.03
#2012-07-06| 982.02
#2012-07-09| 976.32
#2012-07-10| 969.76
#2012-07-11| 965.24
#2012-07-12| 961.54
#2012-07-13| 974.21
#2012-07-16| 968.57
#2012-07-17| 977.69
#2012-07-18| 980.71
#2012-07-19| 990.96
#2012-07-20| 967.47
#2012-07-23| 945.41
#2012-07-24| 934.00
#2012-07-25| 925.61
#2012-07-26| 936.94
#2012-07-27| 949.85
#2012-07-30| 948.84
#2012-07-31| 939.67
#2012-08-01| 931.12
#2012-08-02| 930.57
#2012-08-03| 947.15
#2012-08-06| 948.98
#2012-08-07| 958.14
#2012-08-08| 934.54
#2012-08-09| 931.93
#2012-08-10| 933.36
#2012-08-13| 931.46
#2012-08-14| 930.41
#2012-08-15| 937.40
#2012-08-16| 945.74
#2012-08-17| 947.86
#2012-08-20| 948.58
#2012-08-21| 949.29
#2012-08-22| 948.96
#2012-08-23| 943.75
#2012-08-24| 948.14
#2012-08-27| 951.76
#2012-08-28| 954.01
#2012-08-29| 958.37
#2012-08-30| 953.56
#2012-08-31| 956.36
#2012-09-03| .
#2012-09-04| 952.93
#2012-09-05| 953.41
#2012-09-06| 974.67
#2012-09-07| 987.45
#2012-09-10| 984.83
#2012-09-11| 988.14
#2012-09-12| 991.86
#2012-09-13|1004.60
#2012-09-14|1006.78
#2012-09-17|1004.92
#2012-09-18|1003.43
#2012-09-19|1009.55
#2012-09-20|1007.72
#2012-09-21|1009.60
#2012-09-24|1006.58
#2012-09-25| 997.21
#2012-09-26| 995.40
#2012-09-27|1004.18
#2012-09-28| 994.61
#2012-10-01| 995.58
#2012-10-02| 987.85
#2012-10-03| 989.59
#2012-10-04| 993.14
#2012-10-05| 989.06
#2012-10-08| 990.46
#2012-10-09| 981.05
#2012-10-10| 982.79
#2012-10-11| 982.84
#2012-10-12| 982.65
#2012-10-15| 993.43
#2012-10-16|1002.44
#2012-10-17|1004.51
#2012-10-18|1000.23
#2012-10-19| 968.16
#2012-10-22| 968.51
#2012-10-23| 961.53
#2012-10-24| 954.76
#2012-10-25| 960.98
#2012-10-26| 961.36
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 963.18
#2012-11-01| 974.83
#2012-11-02| 984.45
#2012-11-05| 986.71
#2012-11-06| 997.56
#2012-11-07| 984.60
#2012-11-08| 967.88
#2012-11-09| 972.07
#2012-11-12| 972.26
#2012-11-13| 968.82
#2012-11-14| 952.08
#2012-11-15| 948.95
#2012-11-16| 958.53
#2012-11-19| 974.70
#2012-11-20| 977.45
#2012-11-21| 983.45
#2012-11-22| .
#2012-11-23| 993.87
#2012-11-26| 987.47
#2012-11-27| 987.15
#2012-11-28|1000.62
#2012-11-29|1008.20
#2012-11-30|1000.00
#2012-12-03| 998.10
#2012-12-04| 989.74
#2012-12-05| 988.33
#2012-12-06|1003.81
#2012-12-07|1003.36
#2012-12-10|1000.35
#2012-12-11|1006.42
#2012-12-12|1009.67
#2012-12-13|1008.17
#2012-12-14|1008.09
#2012-12-17|1022.92
#2012-12-18|1032.79
#2012-12-19|1027.60
#2012-12-20|1027.12
#2012-12-21|1018.59
#2012-12-24|1015.82
#2012-12-25|1015.82
#2012-12-26|1005.56
#2012-12-27|1008.80
#2012-12-28| 998.04
#2012-12-31|1016.03
#2013-01-01|1016.03
#2013-01-02|1043.06
#2013-01-03|1049.96
#2013-01-04|1055.94
#2013-01-07|1058.17
#2013-01-08|1055.66
#2013-01-09|1054.35
#2013-01-10|1057.69
#2013-01-11|1059.79
#2013-01-14|1058.18
#2013-01-15|1061.29
#2013-01-16|1056.59
#2013-01-17|1063.38
#2013-01-18|1065.49
#2013-01-21|1065.61
#2013-01-22|1071.33
#2013-01-23|1070.66
#2013-01-24|1072.86
#2013-01-25|1085.34
#2013-01-28|1085.44
#2013-01-29|1080.15
#2013-01-30|1078.44
#2013-01-31|1086.53
#2013-02-01|1096.59
#2013-02-04|1080.85
#2013-02-05|1086.02
#2013-02-06|1092.07
#2013-02-07|1089.69
#2013-02-08|1100.47
#2013-02-11|1096.26
#2013-02-12|1098.43
#2013-02-13|1091.06
#2013-02-14|1089.14
#2013-02-15|1085.94
#2013-02-18|1085.77
#2013-02-19|1084.40
#2013-02-20|1068.57
#2013-02-21|1064.86
#2013-02-22|1076.64
#2013-02-25|1067.19
#2013-02-26|1070.72
#2013-02-27|1086.43
#2013-02-28|1088.43
#2013-03-01|1090.49
#2013-03-04|1095.60
#2013-03-05|1106.48
#2013-03-06|1112.89
#2013-03-07|1118.88
#2013-03-08|1128.11
#2013-03-11|1130.53
#2013-03-12|1127.45
#2013-03-13|1135.90
#2013-03-14|1138.53
#2013-03-15|1138.00
#2013-03-18|1127.20
#2013-03-19|1121.70
#2013-03-20|1132.70
#2013-03-21|1126.00
#2013-03-22|1134.06
#2013-03-25|1130.16
#2013-03-26|1139.55
#2013-03-27|1142.12
#2013-03-28|1148.44
#2013-03-29|1148.44
#2013-04-01|1140.34
#2013-04-02|1146.24
#2013-04-03|1129.20
#2013-04-04|1136.33
#2013-04-05|1133.48
#2013-04-08|1144.24
#2013-04-09|1141.22
#2013-04-10|1156.08
#2013-04-11|1162.33
#2013-04-12|1172.88
#2013-04-15|1140.28
#2013-04-16|1155.79
#2013-04-17|1144.58
#2013-04-18|1133.07
#2013-04-19|1138.36
#2013-04-22|1139.18
#2013-04-23|1148.70
#2013-04-24|1157.66
#2013-04-25|1169.28
#2013-04-26|1163.78
#2013-04-29|1168.85
#2013-04-30|1175.25
#2013-05-01|1166.40
#2013-05-02|1180.05
#2013-05-03|1196.68
#2013-05-06|1197.34
#2013-05-07|1199.97
#2013-05-08|1199.56
#2013-05-09|1192.80
#2013-05-10|1207.58
#2013-05-13|1205.92
#2013-05-14|1220.50
#2013-05-15|1223.53
#2013-05-16|1213.95
#2013-05-17|1223.99
#2013-05-20|1229.14
#2013-05-21|1228.52
#2013-05-22|1215.56
#2013-05-23|1211.97
#2013-05-24|1209.19
#2013-05-27|1209.10
#2013-05-28|1223.22
#2013-05-29|1206.49
#2013-05-30|1205.39
#2013-05-31|1196.21
#2013-06-03|1201.78
#2013-06-04|1200.21
#2013-06-05|1181.24
#2013-06-06|1192.66
#2013-06-07|1216.02
#2013-06-10|1223.43
#2013-06-11|1208.79
#2013-06-12|1201.88
#2013-06-13|1216.70
#2013-06-14|1210.00
#2013-06-17|1216.37
#2013-06-18|1229.33
#2013-06-19|1217.80
#2013-06-20|1186.55
#2013-06-21|1177.63
#2013-06-24|1163.75
#2013-06-25|1178.44
#2013-06-26|1191.79
#2013-06-27|1201.90
#2013-06-28|1199.81
#2013-07-01|1213.87
#2013-07-02|1212.45
#2013-07-03|1216.82
#2013-07-04|1217.08
#2013-07-05|1228.70
#2013-07-08|1237.37
#2013-07-09|1242.11
#2013-07-10|1241.23
#2013-07-11|1254.35
#2013-07-12|1258.13
#2013-07-15|1258.36
#2013-07-16|1255.25
#2013-07-17|1252.92
#2013-07-18|1261.19
#2013-07-19|1259.16
#2013-07-22|1251.53
#2013-07-23|1240.58
#2013-07-24|1234.36
#2013-07-25|1247.05
#2013-07-26|1259.00
#2013-07-29|1250.74
#2013-07-30|1253.45
#2013-07-31|1253.00
#2013-08-01|1275.35
#2013-08-02|1280.67
#2013-08-05|1284.05
#2013-08-06|1274.09
#2013-08-07|1269.06
#2013-08-08|1277.79
#2013-08-09|1278.37
#2013-08-12|1274.34
#2013-08-13|1269.94
#2013-08-14|1262.50
#2013-08-15|1250.02
#2013-08-16|1247.15
#2013-08-19|1243.46
#2013-08-20|1250.41
#2013-08-21|1246.91
#2013-08-22|1262.61
#2013-08-23|1262.37
#2013-08-26|1261.13
#2013-08-27|1236.83
#2013-08-28|1242.54
#2013-08-29|1247.86
#2013-08-30|1239.99
#2013-09-02|1240.02
#2013-09-03|1247.07
#2013-09-04|1257.27
#2013-09-05|1260.40
#2013-09-06|1261.41
#2013-09-09|1276.65
#2013-09-10|1293.65
#2013-09-11|1302.95
#2013-09-12|1299.61
#2013-09-13|1304.34
#2013-09-16|1308.33
#2013-09-17|1315.81
#2013-09-18|1328.12
#2013-09-19|1325.26
#2013-09-20|1314.55
#2013-09-23|1310.66
#2013-09-24|1316.14
#2013-09-25|1310.72
#2013-09-26|1315.14
#2013-09-27|1310.35
#2013-09-30|1304.98
#2013-10-01|1316.39
#2013-10-02|1315.95
#2013-10-03|1304.93
#2013-10-04|1314.35
#2013-10-07|1302.39
#2013-10-08|1282.18
#2013-10-09|1273.93
#2013-10-10|1294.32
#2013-10-11|1307.78
#2013-10-14|1310.25
#2013-10-15|1299.75
#2013-10-16|1315.21
#2013-10-17|1325.08
#2013-10-18|1337.54
#2013-10-21|1344.91
#2013-10-22|1351.77
#2013-10-23|1336.83
#2013-10-24|1353.11
#2013-10-25|1356.21
#2013-10-28|1353.95
#2013-10-29|1363.63
#2013-10-30|1362.15
#2013-10-31|1362.08
#2013-11-01|1365.75
#2013-11-04|1377.89
#2013-11-05|1381.75
#2013-11-06|1379.19
#2013-11-07|1351.29
#2013-11-08|1373.05
#2013-11-11|1381.13
#2013-11-12|1385.95
#2013-11-13|1401.29
#2013-11-14|1403.09
#2013-11-15|1403.77
#2013-11-18|1397.42
#2013-11-19|1390.65
#2013-11-20|1389.18
#2013-11-21|1409.90
#2013-11-22|1417.79
#2013-11-25|1417.78
#2013-11-26|1419.91
#2013-11-27|1424.98
#2013-11-28|1424.98
#2013-11-29|1426.43
#2013-12-02|1420.38
#2013-12-03|1409.73
#2013-12-04|1408.43
#2013-12-05|1406.98
#2013-12-06|1418.80
#2013-12-09|1420.30
#2013-12-10|1412.45
#2013-12-11|1399.79
#2013-12-12|1395.18
#2013-12-13|1399.18
#2013-12-16|1412.23
#2013-12-17|1402.26
#2013-12-18|1425.08
#2013-12-19|1418.64
#2013-12-20|1432.93
#2013-12-23|1438.42
#2013-12-24|1442.77
#2013-12-25|1442.77
#2013-12-26|1449.21
#2013-12-27|1441.89
#2013-12-30|1444.78
#2013-12-31|1452.07
#2014-01-01|1452.07
#2014-01-02|1442.42
#2014-01-03|1441.15
#2014-01-06|1430.83
#2014-01-07|1445.42
#2014-01-08|1449.27
#2014-01-09|1447.62
#2014-01-10|1453.04
#2014-01-13|1431.30
#2014-01-14|1445.17
#2014-01-15|1452.07
#2014-01-16|1454.00
#2014-01-17|1449.78
#2014-01-20|1449.81
#2014-01-21|1448.58
#2014-01-22|1451.05
#2014-01-23|1438.36
#2014-01-24|1409.06
#2014-01-27|1393.32
#2014-01-28|1404.14
#2014-01-29|1376.67
#2014-01-30|1397.26
#2014-01-31|1400.19
#2014-02-03|1365.10
#2014-02-04|1386.09
#2014-02-05|1379.50
#2014-02-06|1406.89
#2014-02-07|1432.87
#2014-02-10|1433.29
#2014-02-11|1442.94
#2014-02-12|1444.78
#2014-02-13|1456.34
#2014-02-14|1463.97
#2014-02-17|1463.99
#2014-02-18|1463.57
#2014-02-19|1454.93
#2014-02-20|1468.88
#2014-02-21|1477.83
#2014-02-24|1490.62
#2014-02-25|1496.57
#2014-02-26|1498.99
#2014-02-27|1508.24
#2014-02-28|1503.70
#2014-03-03|1489.77
#2014-03-04|1515.91
#2014-03-05|1514.94
#2014-03-06|1529.21
#2014-03-07|1528.85
#2014-03-10|1520.34
#2014-03-11|1524.17
#2014-03-12|1528.63
#2014-03-13|1501.25
#2014-03-14|1497.30
#2014-03-17|1507.69
#2014-03-18|1515.82
#2014-03-19|1503.70
#2014-03-20|1509.51
#2014-03-21|1500.32
#2014-03-24|1483.45
#2014-03-25|1472.94
#2014-03-26|1452.76
#2014-03-27|1447.21
#2014-03-28|1458.99
#2014-03-31|1476.01
#2014-04-01|1501.81
#2014-04-02|1504.57
#2014-04-03|1489.09
#2014-04-04|1458.55
#2014-04-07|1433.09
#2014-04-08|1450.21
#2014-04-09|1474.77
#2014-04-10|1439.49
#2014-04-11|1422.13
#2014-04-14|1429.32
#2014-04-15|1430.20
#2014-04-16|1456.87
#2014-04-17|1453.16
#2014-04-18|1453.03
#2014-04-21|1450.98
#2014-04-22|1471.50
#2014-04-23|1459.93
#2014-04-24|1465.64
#2014-04-25|1443.34
#2014-04-28|1426.31
#2014-04-29|1447.96
#2014-04-30|1450.79
#2014-05-01|1458.36
#2014-05-02|1466.75
#2014-05-05|1466.44
#2014-05-06|1450.55
#2014-05-07|1448.39
#2014-05-08|1437.75
#2014-05-09|1447.40
#2014-05-12|1468.30
#2014-05-13|1467.35
#2014-05-14|1452.49
#2014-05-15|1441.82
#2014-05-16|1444.92
#2014-05-19|1453.26
#2014-05-20|1441.25
#2014-05-21|1457.53
#2014-05-22|1468.63
#2014-05-23|1477.04
#2014-05-26|1477.31
#2014-05-27|1499.33
#2014-05-28|1499.56
#2014-05-29|1508.36
#2014-05-30|1508.38
#2014-06-02|1520.42
#2014-06-03|1514.02
#2014-06-04|1522.64
#2014-06-05|1525.39
#2014-06-06|1529.35
#2014-06-09|1522.03
#2014-06-10|1517.51
#2014-06-11|1515.95
#2014-06-12|1493.04
#2014-06-13|1499.03
#2014-06-16|1503.50
#2014-06-17|1510.67
#2014-06-18|1522.78
#2014-06-19|1530.68
#2014-06-20|1531.86
#2014-06-23|1533.20
#2014-06-24|1526.13
#2014-06-25|1538.29
#2014-06-26|1542.32
#2014-06-27|1540.01
#2014-06-30|1533.53
#2014-07-01|1551.31
#2014-07-02|1543.75
#2014-07-03|1553.30
#2014-07-04|1553.61
#2014-07-07|1540.04
#2014-07-08|1523.10
#2014-07-09|1539.08
#2014-07-10|1529.69
#2014-07-11|1526.47
#2014-07-14|1530.62
#2014-07-15|1527.07
#2014-07-16|1521.04
#2014-07-17|1493.61
#2014-07-18|1509.22
#2014-07-21|1496.49
#2014-07-22|1513.75
#2014-07-23|1516.13
#2014-07-24|1511.49
#2014-07-25|1509.35
#2014-07-28|1510.88
#2014-07-29|1514.29
#2014-07-30|1516.53
#2014-07-31|1490.18
#2014-08-01|1490.17
#2014-08-04|1504.60
#2014-08-05|1487.39
#2014-08-06|1482.29
#2014-08-07|1475.52
#2014-08-08|1485.89
#2014-08-11|1499.34
#2014-08-12|1496.30
#2014-08-13|1502.66
#2014-08-14|1505.71
#2014-08-15|1505.69
#2014-08-18|1521.42
#2014-08-19|1523.61
#2014-08-20|1523.91
#2014-08-21|1519.63
#2014-08-22|1524.48
#2014-08-25|1533.70
#2014-08-26|1534.63
#2014-08-27|1528.68
#2014-08-28|1526.07
#2014-08-29|1523.17
#2014-09-01|1523.06
#2014-09-02|1521.54
#2014-09-03|1515.71
#2014-09-04|1515.16
#2014-09-05|1516.28
#2014-09-08|1516.60
#2014-09-09|1502.16
#2014-09-10|1512.44
#2014-09-11|1512.89
#2014-09-12|1504.33
#2014-09-15|1497.49
#2014-09-16|1503.52
#2014-09-17|1507.90
#2014-09-18|1522.24
#2014-09-19|1519.89
#2014-09-22|1496.74
#2014-09-23|1490.01
#2014-09-24|1508.29
#2014-09-25|1486.44
#2014-09-26|1502.50
#2014-09-29|1498.78
#2014-09-30|1495.90
#2014-10-01|1468.97
#2014-10-02|1467.47
#2014-10-03|1486.72
#2014-10-06|1474.57
#2014-10-07|1445.94
#2014-10-08|1461.81
#2014-10-09|1432.50
#2014-10-10|1414.31
#2014-10-13|1377.32
#2014-10-14|1394.58
#2014-10-15|1389.50
#2014-10-16|1407.94
#2014-10-17|1421.33
#2014-10-20|1445.75
#2014-10-21|1465.08
#2014-10-22|1454.22
#2014-10-23|1461.29
#2014-10-24|1476.93
#2014-10-27|1480.27
#2014-10-28|1499.91
#2014-10-29|1496.66
#2014-10-30|1505.65
#2014-10-31|1522.38
#2014-11-03|1522.51
#2014-11-04|1506.75
#2014-11-05|1501.51
#2014-11-06|1512.66
#2014-11-07|1514.25
#2014-11-10|1524.28
#2014-11-11|1538.21
#2014-11-12|1541.28
#2014-11-13|1550.12
#2014-11-14|1552.13
#2014-11-17|1541.64
#2014-11-18|1551.40
#2014-11-19|1544.08
#2014-11-20|1546.53
#2014-11-21|1552.67
#2014-11-24|1567.34
#2014-11-25|1570.47
#2014-11-26|1569.52
#2014-11-27|1570.35
#2014-11-28|1590.30
#2014-12-01|1570.19
#2014-12-02|1572.17
#2014-12-03|1574.04
#2014-12-04|1580.24
#2014-12-05|1594.98
#2014-12-08|1573.98
#2014-12-09|1562.19
#2014-12-10|1535.26
#2014-12-11|1548.17
#2014-12-12|1538.82
#2014-12-15|1519.76
#2014-12-16|1490.58
#2014-12-17|1521.32
#2014-12-18|1544.64
#2014-12-19|1549.24
#2014-12-22|1566.21
#2014-12-23|1577.19
#2014-12-24|1580.29
#2014-12-25|1580.29
#2014-12-26|1589.61
#2014-12-29|1600.68
#2014-12-30|1592.27
#2014-12-31|1587.18
#2015-01-01|1587.18
#2015-01-02|1578.72
#2015-01-05|1547.75
#2015-01-06|1531.94
#2015-01-07|1560.02
#2015-01-08|1584.86
#2015-01-09|1563.36
#2015-01-12|1555.85
#2015-01-13|1559.17
#2015-01-14|1544.71
#2015-01-15|1526.65
#2015-01-16|1537.15
#2015-01-19|1537.38
#2015-01-20|1538.27
#2015-01-21|1541.63
#2015-01-22|1570.45
#2015-01-23|1574.95
#2015-01-26|1590.09
#2015-01-27|1575.69
#2015-01-28|1555.48
#2015-01-29|1577.26
#2015-01-30|1546.25
#2015-02-02|1548.73
#2015-02-03|1573.05
#2015-02-04|1566.24
#2015-02-05|1577.33
#2015-02-06|1560.73
#2015-02-09|1547.90
#2015-02-10|1585.26
#2015-02-11|1582.21
#2015-02-12|1608.03
#2015-02-13|1614.58
#2015-02-16|1614.51
#2015-02-17|1617.62
#2015-02-18|1631.97
#2015-02-19|1651.58
#2015-02-20|1654.23
#2015-02-23|1650.84
#2015-02-24|1651.48
#2015-02-25|1669.01
#2015-02-26|1671.34
#2015-02-27|1662.76
#2015-03-02|1684.77
#2015-03-03|1679.45
#2015-03-04|1667.17
#2015-03-05|1668.23
#2015-03-06|1641.23
#2015-03-09|1647.56
#2015-03-10|1621.83
#2015-03-11|1611.82
#2015-03-12|1638.51
#2015-03-13|1631.56
#2015-03-16|1647.26
#2015-03-17|1648.02
#2015-03-18|1664.84
#2015-03-19|1673.59
#2015-03-20|1681.63
#2015-03-23|1683.27
#2015-03-24|1680.52
#2015-03-25|1649.02
#2015-03-26|1641.90
#2015-03-27|1652.22
#2015-03-30|1665.87
#2015-03-31|1659.56
#2015-04-01|1644.37
#2015-04-02|1652.71
#2015-04-03|1653.14
#2015-04-06|1658.70
#2015-04-07|1647.59
#2015-04-08|1664.46
#2015-04-09|1667.00
#2015-04-10|1675.81
#2015-04-13|1672.54
#2015-04-14|1662.65
#2015-04-15|1660.06
#2015-04-16|1660.77
#2015-04-17|1644.57
#2015-04-20|1656.42
#2015-04-21|1657.66
#2015-04-22|1670.26
#2015-04-23|1678.14
#2015-04-24|1700.66
#2015-04-27|1682.27
#2015-04-28|1682.51
#2015-04-29|1666.05
#2015-04-30|1645.28
#2015-05-01|1677.16
#2015-05-04|1672.75
#2015-05-05|1651.26
#2015-05-06|1646.03
#2015-05-07|1654.65
#2015-05-08|1671.32
#2015-05-11|1663.14
#2015-05-12|1659.52
#2015-05-13|1652.93
#2015-05-14|1670.45
#2015-05-15|1680.08
#2015-05-18|1686.77
#2015-05-19|1694.25
#2015-05-20|1682.67
#2015-05-21|1681.11
#2015-05-22|1676.86
#2015-05-25|1676.90
#2015-05-26|1657.51
#2015-05-27|1670.10
#2015-05-28|1664.43
#2015-05-29|1652.42
#2015-06-01|1655.50
#2015-06-02|1660.12
#2015-06-03|1671.94
#2015-06-04|1666.08
#2015-06-05|1668.14
#2015-06-08|1645.26
#2015-06-09|1644.15
#2015-06-10|1659.09
#2015-06-11|1664.15
#2015-06-12|1660.14
#2015-06-15|1652.10
#2015-06-16|1654.66
#2015-06-17|1660.60
#2015-06-18|1683.48
#2015-06-19|1678.01
#2015-06-22|1685.98
#2015-06-23|1686.09
#2015-06-24|1673.33
#2015-06-25|1669.89
#2015-06-26|1677.51
#2015-06-29|1636.60
#2015-06-30|1651.84
#2015-07-01|1658.96
#2015-07-02|1659.61
#2015-07-03|1659.28
#2015-07-06|1657.14
#2015-07-07|1672.56
#2015-07-08|1638.50
#2015-07-09|1648.27
#2015-07-10|1678.56
#2015-07-13|1707.17
#2015-07-14|1708.88
#2015-07-15|1697.19
#2015-07-16|1702.40
#2015-07-17|1704.15
#2015-07-20|1708.01
#2015-07-21|1704.82
#2015-07-22|1717.87
#2015-07-23|1703.83
#2015-07-24|1681.38
#2015-07-27|1669.76
#2015-07-28|1685.14
#2015-07-29|1703.86
#2015-07-30|1710.49
#2015-07-31|1728.11
#2015-08-03|1727.14
#2015-08-04|1737.03
#2015-08-05|1750.11
#2015-08-06|1728.39
#2015-08-07|1724.29
#2015-08-10|1728.87
#2015-08-11|1711.67
#2015-08-12|1701.86
#2015-08-13|1711.58
#2015-08-14|1712.70
#2015-08-17|1734.82
#2015-08-18|1724.90
#2015-08-19|1721.51
#2015-08-20|1673.37
#2015-08-21|1625.39
#2015-08-24|1563.97
#2015-08-25|1559.04
#2015-08-26|1613.32
#2015-08-27|1652.21
#2015-08-28|1652.77
#2015-08-31|1631.06
#2015-09-01|1598.21
#2015-09-02|1636.21
#2015-09-03|1637.52
#2015-09-04|1626.07
#2015-09-07|1625.90
#2015-09-08|1664.05
#2015-09-09|1650.93
#2015-09-10|1652.06
#2015-09-11|1671.97
#2015-09-14|1667.88
#2015-09-15|1684.64
#2015-09-16|1697.52
#2015-09-17|1697.36
#2015-09-18|1669.09
#2015-09-21|1679.52
#2015-09-22|1651.09
#2015-09-23|1650.81
#2015-09-24|1646.73
#2015-09-25|1641.05
#2015-09-28|1586.51
#2015-09-29|1579.19
#2015-09-30|1613.59
#2015-10-01|1619.94
#2015-10-02|1646.85
#2015-10-05|1675.80
#2015-10-06|1664.68
#2015-10-07|1662.55
#2015-10-08|1680.90
#2015-10-09|1690.73
#2015-10-12|1703.89
#2015-10-13|1695.83
#2015-10-14|1673.44
#2015-10-15|1694.89
#2015-10-16|1701.92
#2015-10-19|1713.77
#2015-10-20|1712.77
#2015-10-21|1689.54
#2015-10-22|1722.40
#2015-10-23|1741.20
#2015-10-26|1760.93
#2015-10-27|1750.32
#2015-10-28|1764.86
#2015-10-29|1760.58
#2015-10-30|1763.79
#2015-11-02|1771.21
#2015-11-03|1767.90
#2015-11-04|1757.01
#2015-11-05|1758.91
#2015-11-06|1758.03
#2015-11-09|1714.51
#2015-11-10|1722.39
#2015-11-11|1720.24
#2015-11-12|1697.17
#2015-11-13|1671.81
#2015-11-16|1668.66
#2015-11-17|1662.08
#2015-11-18|1686.78
#2015-11-19|1696.19
#2015-11-20|1695.60
#2015-11-23|1701.26
#2015-11-24|1686.52
#2015-11-25|1694.93
#2015-11-26|1695.02
#2015-11-27|1695.72
#2015-11-30|1687.02
#2015-12-01|1704.70
#2015-12-02|1701.36
#2015-12-03|1673.94
#2015-12-04|1710.15
#2015-12-07|1709.12
#2015-12-08|1700.08
#2015-12-09|1691.14
#2015-12-10|1704.24
#2015-12-11|1669.95
#2015-12-14|1669.15
#2015-12-15|1688.03
#2015-12-16|1710.22
#2015-12-17|1682.56
#2015-12-18|1668.30
#2015-12-21|1683.58
#2015-12-22|1690.92
#2015-12-23|1704.22
#2015-12-24|1703.81
#2015-12-25|1703.81
#2015-12-28|1701.38
#2015-12-29|1721.42
#2015-12-30|1708.35
#2015-12-31|1692.69
#2016-01-01|1692.69
#2016-01-04|1658.45
#2016-01-05|1658.67
#2016-01-06|1636.70
#2016-01-07|1588.62
#2016-01-08|1576.72
#2016-01-11|1588.64
#2016-01-12|1605.56
#2016-01-13|1557.61
#2016-01-14|1572.44
#2016-01-15|1542.59
#2016-01-18|1541.59
#2016-01-19|1548.91
#2016-01-20|1530.67
#2016-01-21|1557.21
#2016-01-22|1575.87
#2016-01-25|1550.02
#2016-01-26|1579.53
#2016-01-27|1552.38
#2016-01-28|1555.88
#2016-01-29|1591.86
#2016-02-01|1608.16
#2016-02-02|1566.98
#2016-02-03|1553.25
#2016-02-04|1560.44
#2016-02-05|1492.50
#2016-02-08|1464.89
#2016-02-09|1472.72
#2016-02-10|1491.81
#2016-02-11|1490.68
#2016-02-12|1524.18
#2016-02-15|1524.41
#2016-02-16|1563.16
#2016-02-17|1606.62
#2016-02-18|1591.99
#2016-02-19|1600.41
#2016-02-22|1626.98
#2016-02-23|1620.02
#2016-02-24|1618.94
#2016-02-25|1635.74
#2016-02-26|1637.94
#2016-02-29|1640.98
#2016-03-01|1680.55
#2016-03-02|1679.22
#2016-03-03|1681.49
#2016-03-04|1683.19
#2016-03-07|1678.20
#2016-03-08|1657.44
#2016-03-09|1664.35
#2016-03-10|1665.79
#2016-03-11|1695.91
#2016-03-14|1710.11
#2016-03-15|1704.90
#2016-03-16|1719.89
#2016-03-17|1721.07
#2016-03-18|1734.23
#2016-03-21|1731.55
#2016-03-22|1720.88
#2016-03-23|1705.47
#2016-03-24|1698.30
#2016-03-25|1698.30
#2016-03-28|1702.59
#2016-03-29|1723.09
#2016-03-30|1743.31
#2016-03-31|1738.49
#2016-04-01|1744.15
#2016-04-04|1733.40
#2016-04-05|1718.68
#2016-04-06|1730.64
#2016-04-07|1723.80
#2016-04-08|1727.52
#2016-04-11|1720.18
#2016-04-12|1725.75
#2016-04-13|1744.73
#2016-04-14|1748.51
#2016-04-15|1748.36
#2016-04-18|1756.80
#2016-04-19|1755.11
#2016-04-20|1754.13
#2016-04-21|1728.20
#2016-04-22|1706.91
#2016-04-25|1708.05
#2016-04-26|1710.56
#2016-04-27|1712.69
#2016-04-28|1695.95
#2016-04-29|1693.94
#2016-05-02|1716.73
#2016-05-03|1706.50
#2016-05-04|1688.36
#2016-05-05|1682.57
#2016-05-06|1689.85
#2016-05-09|1697.82
#2016-05-10|1718.40
#2016-05-11|1689.48
#2016-05-12|1693.91
#2016-05-13|1678.01
#2016-05-16|1687.42
#2016-05-17|1676.78
#2016-05-18|1665.62
#2016-05-19|1652.68
#2016-05-20|1652.63
#2016-05-23|1652.61
#2016-05-24|1676.33
#2016-05-25|1678.09
#2016-05-26|1672.49
#2016-05-27|1681.48
#2016-05-30|1681.86
#2016-05-31|1673.96
#2016-06-01|1678.46
#2016-06-02|1688.82
#2016-06-03|1683.84
#2016-06-06|1701.99
#2016-06-07|1708.45
#2016-06-08|1710.93
#2016-06-09|1711.80
#2016-06-10|1689.38
#2016-06-13|1678.40
#2016-06-14|1674.56
#2016-06-15|1677.21
#2016-06-16|1677.23
#2016-06-17|1680.20
#2016-06-20|1695.45
#2016-06-21|1695.49
#2016-06-22|1690.43
#2016-06-23|1714.15
#2016-06-24|1632.72
#2016-06-27|1579.93
#2016-06-28|1605.91
#2016-06-29|1647.20
#2016-06-30|1657.20
#2016-07-01|1666.26
#2016-07-04|1667.02
#2016-07-05|1655.56
#2016-07-06|1661.04
#2016-07-07|1667.20
#2016-07-08|1685.68
#2016-07-11|1703.94
#2016-07-12|1725.29
#2016-07-13|1718.62
#2016-07-14|1733.66
#2016-07-15|1723.10
#2016-07-18|1728.57
#2016-07-19|1729.68
#2016-07-20|1742.81
#2016-07-21|1738.50
#2016-07-22|1757.00
#2016-07-25|1756.35
#2016-07-26|1742.94
#2016-07-27|1727.90
#2016-07-28|1738.17
#2016-07-29|1730.60
#2016-08-01|1729.13
#2016-08-02|1699.98
#2016-08-03|1703.21
#2016-08-04|1707.88
#2016-08-05|1728.74
#2016-08-08|1727.73
#2016-08-09|1721.75
#2016-08-10|1723.83
#2016-08-11|1734.94
#2016-08-12|1733.99
#2016-08-15|1736.15
#2016-08-16|1733.34
#2016-08-17|1737.46
#2016-08-18|1740.47
#2016-08-19|1725.39
#2016-08-22|1730.05
#2016-08-23|1736.07
#2016-08-24|1727.87
#2016-08-25|1732.11
#2016-08-26|1724.99
#2016-08-29|1729.62
#2016-08-30|1728.90
#2016-08-31|1727.62
#2016-09-01|1737.98
#2016-09-02|1737.37
#2016-09-05|1737.88
#2016-09-06|1743.10
#2016-09-07|1759.58
#2016-09-08|1749.94
#2016-09-09|1712.69
#2016-09-12|1735.99
#2016-09-13|1714.94
#2016-09-14|1716.38
#2016-09-15|1729.82
#2016-09-16|1718.76
#2016-09-19|1712.36
#2016-09-20|1718.75
#2016-09-21|1729.04
#2016-09-22|1746.05
#2016-09-23|1747.07
#2016-09-26|1727.51
#2016-09-27|1742.16
#2016-09-28|1739.09
#2016-09-29|1733.54
#2016-09-30|1746.35
#2016-10-03|1753.78
#2016-10-04|1749.00
#2016-10-05|1748.61
#2016-10-06|1746.02
#2016-10-07|1735.80
#2016-10-10|1750.89
#2016-10-11|1733.58
#2016-10-12|1738.01
#2016-10-13|1739.99
#2016-10-14|1735.16
#2016-10-17|1724.12
#2016-10-18|1731.48
#2016-10-19|1750.92
#2016-10-20|1749.04
#2016-10-21|1755.71
#2016-10-24|1760.18
#2016-10-25|1746.54
#2016-10-26|1729.48
#2016-10-27|1726.32
#2016-10-28|1740.40
#2016-10-31|1750.41
#2016-11-01|1740.99
#2016-11-02|1733.05
#2016-11-03|1724.97
#2016-11-04|1733.12
#2016-11-07|1773.91
#2016-11-08|1800.00
#2016-11-09|1808.48
#2016-11-10|1807.32
#2016-11-11|1811.69
#2016-11-14|1831.19
#2016-11-15|1846.17
#2016-11-16|1849.89
#2016-11-17|1869.74
#2016-11-18|1876.01
#2016-11-21|1885.75
#2016-11-22|1903.19
#2016-11-23|1909.54
#2016-11-24|1909.35
#2016-11-25|1915.78
#2016-11-28|1906.05
#2016-11-29|1910.00
#2016-11-30|1894.21
#2016-12-01|1888.64
#2016-12-02|1885.13
#2016-12-05|1900.67
#2016-12-06|1916.95
#2016-12-07|1951.23
#2016-12-08|1944.35
#2016-12-09|1959.30
#2016-12-12|1938.93
#2016-12-13|1947.87
#2016-12-14|1940.15
#2016-12-15|1937.11
#2016-12-16|1936.17
#2016-12-19|1934.41
#2016-12-20|1947.14
#2016-12-21|1946.62
#2016-12-22|1928.80
#2016-12-23|1929.72
#2016-12-26|1929.72
#2016-12-27|1930.74
#2016-12-28|1914.50
#2016-12-29|1914.18
#2016-12-30|1900.57
#2017-01-02|1900.57
#2017-01-03|1897.37
#2017-01-04|1917.17
#2017-01-05|1916.36
#2017-01-06|1922.09
#2017-01-09|1926.57
#2017-01-10|1943.63
#2017-01-11|1950.33
#2017-01-12|1944.08
#2017-01-13|1945.28
#2017-01-16|1945.38
#2017-01-17|1938.61
#2017-01-18|1945.69
#2017-01-19|1935.98
#2017-01-20|1944.48
#2017-01-23|1936.00
#2017-01-24|1950.22
#2017-01-25|1966.24
#2017-01-26|1978.75
#2017-01-27|1967.31
#2017-01-30|1951.06
#2017-01-31|1938.19
#2017-02-01|1930.00
#2017-02-02|1935.47
#2017-02-03|1949.42
#2017-02-06|1955.20
#2017-02-07|1952.76
#2017-02-08|1957.84
#2017-02-09|1978.99
#2017-02-10|1990.73
#2017-02-13|1998.34
#2017-02-14|1996.56
#2017-02-15|2017.11
#2017-02-16|2005.09
#2017-02-17|2007.37
#2017-02-20|2007.45
#2017-02-21|2013.35
#2017-02-22|2006.62
#2017-02-23|1997.41
#2017-02-24|1999.88
#2017-02-27|1998.37
#2017-02-28|2005.70
#2017-03-01|2028.20
#2017-03-02|2010.30
#2017-03-03|2014.25
#2017-03-06|2000.96
#2017-03-07|1989.07
#2017-03-08|1991.50
#2017-03-09|1986.15
#2017-03-10|1994.84
#2017-03-13|1993.52
#2017-03-14|1979.97
#2017-03-15|1996.85
#2017-03-16|2001.73
#2017-03-17|2008.59
#2017-03-20|2007.32
#2017-03-21|1985.61
#2017-03-22|1997.77
#2017-03-23|2002.62
#2017-03-24|2009.91
#2017-03-27|2018.99
#2017-03-28|2039.61
#2017-03-29|2035.67
#2017-03-30|2045.87
#2017-03-31|2042.92
#2017-04-03|2040.81
#2017-04-04|2029.27
#2017-04-05|2030.33
#2017-04-06|2040.74
#2017-04-07|2035.95
#2017-04-10|2038.11
#2017-04-11|2045.17
#2017-04-12|2039.36
#2017-04-13|2026.46
#2017-04-14|2026.46
#2017-04-17|2046.59
#2017-04-18|2047.63
#2017-04-19|2058.57
#2017-04-20|2079.56
#2017-04-21|2078.42
#2017-04-24|2104.42
#2017-04-25|2130.33
#2017-04-26|2143.08
#2017-04-27|2138.63
#2017-04-28|2126.99
#2017-05-01|2140.08
#2017-05-02|2164.29
#2017-05-03|2168.97
#2017-05-04|2174.64
#2017-05-05|2181.33
#2017-05-08|2171.39
#2017-05-09|2195.57
#2017-05-10|2186.69
#2017-05-11|2175.87
#2017-05-12|2170.28
#2017-05-15|2182.46
#2017-05-16|2188.10
#2017-05-17|2150.21
#2017-05-18|2157.89
#2017-05-19|2180.25
#2017-05-22|2195.63
#2017-05-23|2195.23
#2017-05-24|2211.04
#2017-05-25|2232.53
#2017-05-26|2238.10
#2017-05-29|2238.58
#2017-05-30|2229.41
#2017-05-31|2241.96
#2017-06-01|2273.15
#2017-06-02|2289.65
#2017-06-05|2279.89
#2017-06-06|2269.58
#2017-06-07|2277.20
#2017-06-08|2270.77
#2017-06-09|2247.11
#2017-06-12|2226.92
#2017-06-13|2241.90
#2017-06-14|2244.18
#2017-06-15|2238.97
#2017-06-16|2242.52
#2017-06-19|2272.69
#2017-06-20|2250.35
#2017-06-21|2257.08
#2017-06-22|2259.98
#2017-06-23|2267.48
#2017-06-26|2265.13
#2017-06-27|2243.65
#2017-06-28|2262.10
#2017-06-29|2240.75
#2017-06-30|2240.65
#2017-07-03|2232.48
#2017-07-04|2232.46
#2017-07-05|2240.99
#2017-07-06|2225.94
#2017-07-07|2257.64
#2017-07-10|2252.44
#2017-07-11|2247.89
#2017-07-12|2270.27
#2017-07-13|2262.62
#2017-07-14|2263.76
#2017-07-17|2262.51
#2017-07-18|2260.91
#2017-07-19|2262.57
#2017-07-20|2261.66
#2017-07-21|2255.85
#2017-07-24|2248.23
#2017-07-25|2268.20
#2017-07-26|2256.51
#2017-07-27|2249.48
#2017-07-28|2220.95
#2017-07-31|2215.14
#2017-08-01|2223.36
#2017-08-02|2224.15
#2017-08-03|2223.26
#2017-08-04|2228.76
#2017-08-07|2231.73
#2017-08-08|2217.96
#2017-08-09|2192.46
#2017-08-10|2170.10
#2017-08-11|2176.82
#2017-08-14|2191.83
#2017-08-15|2194.02
#2017-08-16|2200.39
#2017-08-17|2158.92
#2017-08-18|2153.64
#2017-08-21|2163.16
#2017-08-22|2183.91
#2017-08-23|2163.83
#2017-08-24|2157.03
#2017-08-25|2168.06
#2017-08-28|2165.92
#2017-08-29|2161.75
#2017-08-30|2174.76
#2017-08-31|2198.02
#2017-09-01|2202.96
#2017-09-04|2202.74
#2017-09-05|2182.00
#2017-09-06|2177.48
#2017-09-07|2173.57
#2017-09-08|2174.94
#2017-09-11|2210.41
#2017-09-12|2204.09
#2017-09-13|2216.63
#2017-09-14|2208.75
#2017-09-15|2202.08
#2017-09-18|2199.53
#2017-09-19|2203.50
#2017-09-20|2220.96
#2017-09-21|2221.17
#2017-09-22|2224.71
#2017-09-25|2203.49
#2017-09-26|2202.74
#2017-09-27|2207.32
#2017-09-28|2216.38
#2017-09-29|2215.85
#2017-10-02|2222.25
#2017-10-03|2240.68
#2017-10-04|2247.13
#2017-10-05|2265.11
#2017-10-06|2275.49
#2017-10-09|2275.88
#2017-10-10|2286.91
#2017-10-11|2297.88
#2017-10-12|2296.28
#2017-10-13|2307.25
#2017-10-16|2302.29
#2017-10-17|2302.61
#2017-10-18|2305.99
#2017-10-19|2294.81
#2017-10-20|2297.39
#2017-10-23|2279.29
#2017-10-24|2286.97
#2017-10-25|2263.70
#2017-10-26|2271.04
#2017-10-27|2258.20
#2017-10-30|2251.04
#2017-10-31|2263.67
#2017-11-01|2257.58
#2017-11-02|2266.14
#2017-11-03|2281.10
#2017-11-06|2293.62
#2017-11-07|2254.25
#2017-11-08|2260.34
#2017-11-09|2247.20
#2017-11-10|2242.10
#2017-11-13|2248.89
#2017-11-14|2256.91
#2017-11-15|2255.31
#2017-11-16|2274.40
#2017-11-17|2274.73
#2017-11-20|2277.63
#2017-11-21|2296.45
#2017-11-22|2293.00
#2017-11-23|2292.99
#2017-11-24|2293.69
#2017-11-27|2286.36
#2017-11-28|2308.89
#2017-11-29|2320.00
#2017-11-30|2341.53
#2017-12-01|2337.29
#2017-12-04|2349.84
#2017-12-05|2349.13
#2017-12-06|2340.43
#2017-12-07|2351.75
#2017-12-08|2358.52
#2017-12-11|2362.87
#2017-12-12|2353.22
#2017-12-13|2359.43
#2017-12-14|2359.89
#2017-12-15|2372.11
#2017-12-18|2391.84
#2017-12-19|2394.58
#2017-12-20|2387.55
#2017-12-21|2391.14
#2017-12-22|2384.93
#2017-12-25|2384.93
#2017-12-26|2380.11
#2017-12-27|2390.62
#2017-12-28|2396.69
#2017-12-29|2377.97
#2018-01-01|2377.97
#2018-01-02|2394.63
#2018-01-03|2407.56
#2018-01-04|2407.67
#2018-01-05|2412.51
#2018-01-08|2409.34
#2018-01-09|2413.44
#2018-01-10|2426.12
#2018-01-11|2461.30
#2018-01-12|2486.35
#2018-01-15|2486.37
#2018-01-16|2476.93
#2018-01-17|2495.46
#2018-01-18|2489.93
#2018-01-19|2507.63
#2018-01-22|2519.77
#2018-01-23|2534.27
#2018-01-24|2511.05
#2018-01-25|2496.54
#2018-01-26|2498.55
#2018-01-29|2487.84
#2018-01-30|2467.05
#2018-01-31|2463.60
#2018-02-01|2462.85
#2018-02-02|2409.75
#2018-02-05|2340.66
#2018-02-06|2371.27
#2018-02-07|2378.22
#2018-02-08|2291.00
#2018-02-09|2290.54
#2018-02-12|2324.56
#2018-02-13|2329.63
#2018-02-14|2353.47
#2018-02-15|2376.61
#2018-02-16|2369.80
#2018-02-19|2369.59
#2018-02-20|2366.25
#2018-02-21|2374.68
#2018-02-22|2368.70
#2018-02-23|2402.77
#2018-02-26|2417.21
#2018-02-27|2381.72
#2018-02-28|2392.62
#2018-03-01|2364.46
#2018-03-02|2358.78
#2018-03-05|2370.53
#2018-03-06|2385.94
#2018-03-07|2395.99
#2018-03-08|2422.80
#2018-03-09|2462.81
#2018-03-12|2470.45
#2018-03-13|2457.69
#2018-03-14|2452.82
#2018-03-15|2459.74
#2018-03-16|2464.54
#2018-03-19|2439.23
#2018-03-20|2450.29
#2018-03-21|2433.67
#2018-03-22|2388.06
#2018-03-23|2346.54
#2018-03-26|2396.04
#2018-03-27|2371.57
#2018-03-28|2365.08
#2018-03-29|2385.02
#2018-03-30|2385.02
#2018-04-02|2331.70
#2018-04-03|2368.31
#2018-04-04|2391.41
#2018-04-05|2411.85
#2018-04-06|2362.53
#2018-04-09|2362.13
#2018-04-10|2371.08
#2018-04-11|2367.58
#2018-04-12|2382.19
#2018-04-13|2372.03
#2018-04-16|2396.08
#2018-04-17|2418.97
#2018-04-18|2437.80
#2018-04-19|2421.48
#2018-04-20|2412.79
#2018-04-23|2416.73
#2018-04-24|2388.12
#2018-04-25|2384.00
#2018-04-26|2399.48
#2018-04-27|2401.28
#2018-04-30|2411.24
#2018-05-01|2416.82
#2018-05-02|2375.56
#2018-05-03|2367.83
#2018-05-04|2403.97
#2018-05-07|2402.78
#2018-05-08|2405.08
#2018-05-09|2406.83
#2018-05-10|2412.64
#2018-05-11|2410.59
#2018-05-14|2404.07
#2018-05-15|2398.73
#2018-05-16|2419.50
#2018-05-17|2411.32
#2018-05-18|2401.66
#2018-05-21|2417.49
#2018-05-22|2402.55
#2018-05-23|2406.76
#2018-05-24|2419.37
#2018-05-25|2433.99
#2018-05-28|2433.59
#2018-05-29|2398.78
#2018-05-30|2420.61
#2018-05-31|2404.47
#2018-06-01|2420.67
#2018-06-04|2430.74
#2018-06-05|2416.16
#2018-06-06|2448.62
#2018-06-07|2453.92
#2018-06-08|2449.67
#2018-06-11|2455.47
#2018-06-12|2467.72
#2018-06-13|2455.64
#2018-06-14|2473.35
#2018-06-15|2480.59
#2018-06-18|2485.27
#2018-06-19|2464.10
#2018-06-20|2440.13
#2018-06-21|2422.49
#2018-06-22|2430.25
#2018-06-25|2364.18
#2018-06-26|2368.35
#2018-06-27|2324.43
#2018-06-28|2318.33
#2018-06-29|2327.02
#2018-07-02|2325.90
#2018-07-03|2319.69
#2018-07-04|2319.79
#2018-07-05|2332.62
#2018-07-06|2355.65
#2018-07-09|2377.05
#2018-07-10|2377.75
#2018-07-11|2357.74
#2018-07-12|2373.85
#2018-07-13|2379.06
#2018-07-16|2373.80
#2018-07-17|2385.78
#2018-07-18|2403.31
#2018-07-19|2398.13
#2018-07-20|2386.81
#2018-07-23|2387.10
#2018-07-24|2368.73
#2018-07-25|2384.87
#2018-07-26|2392.06
#2018-07-27|2397.90
#2018-07-30|2377.42
#2018-07-31|2389.17
#2018-08-01|2362.71
#2018-08-02|2364.83
#2018-08-03|2370.42
#2018-08-06|2385.25
#2018-08-07|2382.23
#2018-08-08|2379.84
#2018-08-09|2375.99
#2018-08-10|2359.60
#2018-08-13|2344.15
#2018-08-14|2364.67
#2018-08-15|2362.11
#2018-08-16|2372.92
#2018-08-17|2381.65
#2018-08-20|2402.16
#2018-08-21|2415.54
#2018-08-22|2403.67
#2018-08-23|2391.08
#2018-08-24|2401.25
#2018-08-27|2416.29
#2018-08-28|2428.22
#2018-08-29|2443.94
#2018-08-30|2432.28
#2018-08-31|2438.16
#2018-09-03|2437.92
#2018-09-04|2426.77
#2018-09-05|2409.14
#2018-09-06|2405.79
#2018-09-07|2417.09
#2018-09-10|2423.48
#2018-09-11|2420.43
#2018-09-12|2421.46
#2018-09-13|2426.46
#2018-09-14|2435.33
#2018-09-17|2419.51
#2018-09-18|2434.63
#2018-09-19|2446.17
#2018-09-20|2464.59
#2018-09-21|2481.55
#2018-09-24|2455.04
#2018-09-25|2462.34
#2018-09-26|2468.81
#2018-09-27|2472.84
#2018-09-28|2470.46
#2018-10-01|2439.70
#2018-10-02|2414.22
#2018-10-03|2414.73
#2018-10-04|2394.12
#2018-10-05|2374.57
#2018-10-08|2375.14
#2018-10-09|2371.03
#2018-10-10|2305.38
#2018-10-11|2276.33
#2018-10-12|2308.48
#2018-10-15|2308.87
#2018-10-16|2350.98
#2018-10-17|2369.21
#2018-10-18|2331.45
#2018-10-19|2316.94
#2018-10-22|2315.76
#2018-10-23|2322.93
#2018-10-24|2249.03
#2018-10-25|2285.88
#2018-10-26|2256.80
#2018-10-29|2243.39
#2018-10-30|2291.73
#2018-10-31|2318.68
#2018-11-01|2358.82
#2018-11-02|2378.34
#2018-11-05|2383.24
#2018-11-06|2404.48
#2018-11-07|2450.11
#2018-11-08|2445.90
#2018-11-09|2428.31
#2018-11-12|2400.56
#2018-11-13|2408.25
#2018-11-14|2402.84
#2018-11-15|2414.07
#2018-11-16|2418.98
#2018-11-19|2379.81
#2018-11-20|2353.92
#2018-11-21|2375.86
#2018-11-22|2376.54
#2018-11-23|2381.59
#2018-11-26|2411.48
#2018-11-27|2423.46
#2018-11-28|2471.95
#2018-11-29|2467.56
#2018-11-30|2472.54
#2018-12-03|2486.95
#2018-12-04|2418.02
#2018-12-05|2418.45
#2018-12-06|2434.57
#2018-12-07|2362.84
#2018-12-10|2364.50
#2018-12-11|2353.87
#2018-12-12|2369.40
#2018-12-13|2361.07
#2018-12-14|2335.08
#2018-12-17|2294.20
#2018-12-18|2305.31
#2018-12-19|2266.56
#2018-12-20|2202.22
#2018-12-21|2158.81
#2018-12-24|2115.86
#2018-12-25|2115.86
#2018-12-26|2203.96
#2018-12-27|2217.07
#2018-12-28|2220.19
#2018-12-31|2240.17
#2019-01-01|2240.17
#2019-01-02|2244.35
#2019-01-03|2176.71
#2019-01-04|2255.84
#2019-01-07|2281.81
#2019-01-08|2294.49
#2019-01-09|2301.83
#2019-01-10|2313.87
#2019-01-11|2313.89
#2019-01-14|2297.19
#2019-01-15|2311.63
#2019-01-16|2309.23
#2019-01-17|2333.74
#2019-01-18|2360.63
#2019-01-21|2360.89
#2019-01-22|2336.81
#2019-01-23|2353.25
#2019-01-24|2374.07
#2019-01-25|2387.24
#2019-01-28|2392.62
#2019-01-29|2388.30
#2019-01-30|2420.23
#2019-01-31|2416.84
#2019-02-01|2422.60
#2019-02-04|2435.78
#2019-02-05|2456.28
#2019-02-06|2457.96
#2019-02-07|2444.35
#2019-02-08|2441.47
#2019-02-11|2449.01
#2019-02-12|2449.66
#2019-02-13|2471.50
#2019-02-14|2467.57
#2019-02-15|2490.30
#2019-02-18|2490.60
#2019-02-19|2496.44
#2019-02-20|2500.77
#2019-02-21|2505.48
#2019-02-22|2515.51
#2019-02-25|2501.25
#2019-02-26|2504.53
#2019-02-27|2490.92
#2019-02-28|2467.59
#2019-03-01|2474.53
#2019-03-04|2449.10
#2019-03-05|2461.80
#2019-03-06|2455.08
#2019-03-07|2427.64
#2019-03-08|2418.37
#2019-03-11|2430.65
#2019-03-12|2427.99
#2019-03-13|2440.67
#2019-03-14|2444.49
#2019-03-15|2457.94
#2019-03-18|2462.19
#2019-03-19|2463.47
#2019-03-20|2453.28
#2019-03-21|2481.59
#2019-03-22|2451.44
#2019-03-25|2449.37
#2019-03-26|2455.99
#2019-03-27|2451.89
#2019-03-28|2470.94
#2019-03-29|2491.01
#2019-04-01|2509.86
#2019-04-02|2524.47
#2019-04-03|2541.01
#2019-04-04|2547.98
#2019-04-05|2560.90
#2019-04-08|2559.81
#2019-04-09|2542.76
#2019-04-10|2557.42
#2019-04-11|2569.92
#2019-04-12|2593.20
#2019-04-15|2585.24
#2019-04-16|2593.92
#2019-04-17|2589.96
#2019-04-18|2602.79
#2019-04-19|2602.79
#2019-04-22|2588.43
#2019-04-23|2612.20
#2019-04-24|2619.19
#2019-04-25|2614.53
#2019-04-26|2628.45
#2019-04-29|2631.00
#2019-04-30|2627.70
#2019-05-01|2620.06
#2019-05-02|2615.89
#2019-05-03|2646.59
#2019-05-06|2635.36
#2019-05-07|2602.27
#2019-05-08|2598.66
#2019-05-09|2596.12
#2019-05-10|2612.80
#2019-05-13|2553.61
#2019-05-14|2574.47
#2019-05-15|2585.70
#2019-05-16|2603.03
#2019-05-17|2583.10
#2019-05-20|2556.20
#2019-05-21|2579.72
#2019-05-22|2560.66
#2019-05-23|2527.02
#2019-05-24|2521.37
#2019-05-27|2522.17
#2019-05-28|2505.37
#2019-05-29|2492.17
#2019-05-30|2504.82
#2019-05-31|2488.36
#2019-06-03|2484.09
#2019-06-04|2551.17
#2019-06-05|2563.74
#2019-06-06|2577.54
#2019-06-07|2611.75
#2019-06-10|2609.31
#2019-06-11|2623.95
#2019-06-12|2630.46
#2019-06-13|2644.90
#2019-06-14|2647.49
#2019-06-17|2633.51
#2019-06-18|2654.84
#2019-06-19|2669.36
#2019-06-20|2669.97
#2019-06-21|2654.44
#2019-06-24|2648.06
#2019-06-25|2636.06
#2019-06-26|2630.57
#2019-06-27|2659.36
#2019-06-28|2680.54
#2019-07-01|2690.60
#2019-07-02|2709.22
#2019-07-03|2736.62
#2019-07-04|2737.78
#2019-07-05|2734.84
#2019-07-08|2720.90
#2019-07-09|2716.09
#2019-07-10|2721.83
#2019-07-11|2729.52
#2019-07-12|2747.82
#2019-07-15|2757.36
#2019-07-16|2766.22
#2019-07-17|2745.87
#2019-07-18|2759.26
#2019-07-19|2731.98
#2019-07-22|2735.68
#2019-07-23|2758.15
#2019-07-24|2774.38
#2019-07-25|2767.39
#2019-07-26|2814.50
#2019-07-29|2802.75
#2019-07-30|2784.85
#2019-07-31|2751.05
#2019-08-01|2736.01
#2019-08-02|2727.64
#2019-08-05|2657.73
#2019-08-06|2682.74
#2019-08-07|2698.63
#2019-08-08|2749.46
#2019-08-09|2748.19
#2019-08-12|2704.28
#2019-08-13|2732.83
#2019-08-14|2664.03
#2019-08-15|2668.53
#2019-08-16|2699.98
#2019-08-19|2727.33
#2019-08-20|2718.43
#2019-08-21|2731.93
#2019-08-22|2727.76
#2019-08-23|2666.84
#2019-08-26|2694.09
#2019-08-27|2682.23
#2019-08-28|2705.85
#2019-08-29|2734.94
#2019-08-30|2730.61
#2019-09-02|2730.39
#2019-09-03|2703.68
#2019-09-04|2723.83
#2019-09-05|2753.37
#2019-09-06|2755.20
#2019-09-09|2756.69
#2019-09-10|2733.85
#2019-09-11|2754.22
#2019-09-12|2766.93
#2019-09-13|2762.24
#2019-09-16|2736.81
#2019-09-17|2759.39
#2019-09-18|2755.12
#2019-09-19|2746.74
#2019-09-20|2723.45
#2019-09-23|2723.02
#2019-09-24|2701.60
#2019-09-25|2713.07
#2019-09-26|2692.24
#2019-09-27|2676.23
#2019-09-30|2696.96
#2019-10-01|2662.30
#2019-10-02|2617.48
#2019-10-03|2631.19
#2019-10-04|2654.17
#2019-10-07|2641.23
#2019-10-08|2615.77
#2019-10-09|2637.49
#2019-10-10|2645.61
#2019-10-11|2668.19
#2019-10-14|2660.03
#2019-10-15|2667.99
#2019-10-16|2671.03
#2019-10-17|2670.64
#2019-10-18|2673.38
#2019-10-21|2688.96
#2019-10-22|2645.50
#2019-10-23|2648.62
#2019-10-24|2654.40
#2019-10-25|2670.86
#2019-10-28|2670.08
#2019-10-29|2670.66
#2019-10-30|2674.02
#2019-10-31|2667.96
#2019-11-01|2658.62
#2019-11-04|2649.60
#2019-11-05|2671.60
#2019-11-06|2676.84
#2019-11-07|2640.39
#2019-11-08|2650.08
#2019-11-11|2648.55
#2019-11-12|2645.42
#2019-11-13|2647.16
#2019-11-14|2649.59
#2019-11-15|2655.12
#2019-11-18|2659.98
#2019-11-19|2660.35
#2019-11-20|2645.26
#2019-11-21|2632.57
#2019-11-22|2651.98
#2019-11-25|2676.68
#2019-11-26|2694.96
#2019-11-27|2718.94
#2019-11-28|2718.72
#2019-11-29|2707.68
#2019-12-02|2694.77
#2019-12-03|2669.86
#2019-12-04|2687.28
#2019-12-05|2687.67
#2019-12-06|2713.88
#2019-12-09|2702.96
#2019-12-10|2700.92
#2019-12-11|2713.49
#2019-12-12|2747.05
#2019-12-13|2754.43
#2019-12-16|2772.59
#2019-12-17|2772.43
#2019-12-18|2768.46
#2019-12-19|2784.16
#2019-12-20|2800.53
#2019-12-23|2801.37
#2019-12-24|2804.75
#2019-12-25|2804.75
#2019-12-26|2816.43
#2019-12-27|2814.21
#2019-12-30|2797.83
#2019-12-31|2800.38
#2020-01-01|2800.38
#2020-01-02|2835.37
#2020-01-03|2812.33
#2020-01-06|2803.36
#2020-01-07|2800.77
#2020-01-08|2821.53
#2020-01-09|2842.76
#2020-01-10|2829.76
#2020-01-13|2838.11
#2020-01-14|2849.74
#2020-01-15|2860.28
#2020-01-16|2885.95
#2020-01-17|2903.18
#2020-01-20|2903.54
#2020-01-21|2846.26
#2020-01-22|2846.16
#2020-01-23|2863.37
#2020-01-24|2818.51
#2020-01-27|2747.59
#2020-01-28|2775.18
#2020-01-29|2780.33
#2020-01-30|2777.48
#2020-01-31|2731.17
#2020-02-03|2744.05
#2020-02-04|2791.32
#2020-02-05|2813.12
#2020-02-06|2798.63
#2020-02-07|2764.76
#2020-02-10|2781.89
#2020-02-11|2814.28
#2020-02-12|2855.80
#2020-02-13|2849.08
#2020-02-14|2847.48
#2020-02-17|2847.63
#2020-02-18|2839.37
#2020-02-19|2851.46
#2020-02-20|2848.21
#2020-02-21|2815.48
#2020-02-24|2699.77
#2020-02-25|2594.44
#2020-02-26|2521.16
#2020-02-27|2430.37
#2020-02-28|2410.23
#2020-03-02|2452.77
#2020-03-03|2379.78
#2020-03-04|2441.21
#2020-03-05|2292.88
#2020-03-06|2279.48
#2020-03-09|2110.92
#2020-03-10|2223.54
#2020-03-11|2040.93
#2020-03-12|1802.56
#2020-03-13|1936.21
#2020-03-16|1649.77
#2020-03-17|1609.79
#2020-03-18|1425.17
#2020-03-19|1509.23
#2020-03-20|1516.12
#2020-03-23|1495.19
#2020-03-24|1727.15
#2020-03-25|1812.85
#2020-03-26|1863.18
#2020-03-27|1750.58
#2020-03-30|1751.71
#2020-03-31|1739.27
#2020-04-01|1620.23
#2020-04-02|1603.81
#2020-04-03|1562.18
#2020-04-06|1718.09
#2020-04-07|1757.65
#2020-04-08|1837.23
#2020-04-09|1903.35
#2020-04-10|1903.35
#2020-04-13|1844.27
#2020-04-14|1903.51
#2020-04-15|1857.59
#2020-04-16|1845.78
#2020-04-17|1935.11
#2020-04-20|1878.45
#2020-04-21|1827.88
#2020-04-22|1891.77
#2020-04-23|1888.37
#2020-04-24|1897.29
#2020-04-27|1955.60
#2020-04-28|1993.67
#2020-04-29|2067.10
#2020-04-30|2023.52
#2020-05-01|1939.49
#2020-05-04|1915.92
#2020-05-05|1895.70
#2020-05-06|1875.22
#2020-05-07|1933.72
#2020-05-08|1981.94
#2020-05-11|1943.19
#2020-05-12|1888.64
#2020-05-13|1828.90
#2020-05-14|1864.58
#2020-05-15|1875.34
#2020-05-18|2003.36
#2020-05-19|1999.94
#2020-05-20|2054.91
#2020-05-21|2059.63
#2020-05-22|2057.55
#2020-05-25|2058.52
#2020-05-26|2125.27
#2020-05-27|2168.10
#2020-05-28|2124.86
#2020-05-29|2109.98
#2020-06-01|2158.11
#2020-06-02|2168.09
#2020-06-03|2254.63
#2020-06-04|2293.76
#2020-06-05|2367.77
#2020-06-08|2447.64
#2020-06-09|2365.38
#2020-06-10|2279.47
#2020-06-11|2104.18
#2020-06-12|2181.98
#2020-06-15|2195.20
#2020-06-16|2219.27
#2020-06-17|2189.12
#2020-06-18|2181.57
#2020-06-19|2136.56
#2020-06-22|2136.99
#2020-06-23|2156.06
#2020-06-24|2075.16
#2020-06-25|2075.80
#2020-06-26|2013.00
#2020-06-29|2084.41
#2020-06-30|2086.67
#2020-07-01|2104.83
#2020-07-02|2100.03
#2020-07-03|2100.99
#2020-07-06|2145.85
#2020-07-07|2089.69
#2020-07-08|2104.99
#2020-07-09|2073.09
#2020-07-10|2114.90
#2020-07-13|2088.67
#2020-07-14|2108.44
#2020-07-15|2225.78
#2020-07-16|2183.41
#2020-07-17|2167.78
#2020-07-20|2153.00
#2020-07-21|2169.09
#2020-07-22|2193.81
#2020-07-23|2162.90
#2020-07-24|2160.36
#2020-07-27|2158.20
#2020-07-28|2139.25
#2020-07-29|2173.82
#2020-07-30|2155.23
#2020-07-31|2131.92
#2020-08-03|2129.35
#2020-08-04|2165.23
#2020-08-05|2185.24
#2020-08-06|2222.37
#2020-08-07|2232.87
#2020-08-10|2279.27
#2020-08-11|2309.13
#2020-08-12|2307.20
#2020-08-13|2310.34
#2020-08-14|2309.26
#2020-08-17|2301.82
#2020-08-18|2309.18
#2020-08-19|2297.16
#2020-08-20|2304.40
#2020-08-21|2314.74
#2020-08-24|2369.19
#2020-08-25|2389.05
#2020-08-26|2379.90
#2020-08-27|2419.18
#2020-08-28|2482.96
#2020-08-31|2438.64
#2020-09-01|2462.37
#2020-09-02|2508.53
#2020-09-03|2472.02
#2020-09-04|2470.72
#2020-09-07|2470.92
#2020-09-08|2463.54
#2020-09-09|2463.07
#2020-09-10|2449.61
#2020-09-11|2430.80
#2020-09-14|2476.97
#2020-09-15|2490.07
#2020-09-16|2507.85
#2020-09-17|2473.28
#2020-09-18|2428.21
#2020-09-21|2351.09
#2020-09-22|2376.95
#2020-09-23|2342.35
#2020-09-24|2334.42
#2020-09-25|2383.52
#2020-09-28|2434.15
#2020-09-29|2395.39
#2020-09-30|2409.30
#2020-10-01|2438.00
#2020-10-02|2456.25
#2020-10-05|2470.88
#2020-10-06|2446.43
#2020-10-07|2489.86
#2020-10-08|2503.83
#2020-10-09|2507.07
#2020-10-12|2519.00
#2020-10-13|2495.88
#2020-10-14|2482.46
#2020-10-15|2486.79
#2020-10-16|2476.27
#2020-10-19|2450.25
#2020-10-20|2474.91
#2020-10-21|2467.92
#2020-10-22|2528.67
#2020-10-23|2551.03
#2020-10-26|2470.88
#2020-10-27|2436.26
#2020-10-28|2342.22
#2020-10-29|2369.56
#2020-10-30|2345.95
#2020-11-02|2345.97
#2020-11-03|2403.38
#2020-11-04|2430.75
#2020-11-05|2497.99
#2020-11-06|2494.66
#2020-11-09|2676.13
#2020-11-10|2639.72
#2020-11-11|2632.43
#2020-11-12|2580.08
#2020-11-13|2643.44
#2020-11-16|2704.09
#2020-11-17|2699.14
#2020-11-18|2690.69
#2020-11-19|2704.46
#2020-11-20|2677.07
#2020-11-23|2718.17
#2020-11-24|2793.54
#2020-11-25|2779.89
#2020-11-26|2780.09
#2020-11-27|2786.37
#2020-11-30|2757.97
#2020-12-01|2773.17
#2020-12-02|2777.72
#2020-12-03|2821.90
#2020-12-04|2851.92
#2020-12-07|2832.48
#2020-12-08|2836.21
#2020-12-09|2815.47
#2020-12-10|2848.89
#2020-12-11|2802.44
#2020-12-14|2801.85
#2020-12-15|2854.41
#2020-12-16|2856.75
#2020-12-17|2873.61
#2020-12-18|2868.24
#2020-12-21|2842.33
#2020-12-22|2839.83
#2020-12-23|2874.21
#2020-12-24|2863.76
#2020-12-25|2863.76
#2020-12-28|2881.27
#2020-12-29|2877.57
#2020-12-30|2896.48
#2020-12-31|2907.20
#2021-01-01|2907.20
#2021-01-04|2808.89
#2021-01-05|2851.83
#2021-01-06|2889.45
#2021-01-07|2907.44
#2021-01-08|2944.23
#2021-01-11|2918.98
#2021-01-12|2917.10
#2021-01-13|2915.44
#2021-01-14|2930.43
#2021-01-15|2885.04
#2021-01-18|2885.08
#2021-01-19|2892.56
#2021-01-20|2937.50
#2021-01-21|2924.11
#2021-01-22|2898.54
#2021-01-25|2857.29
#2021-01-26|2847.26
#2021-01-27|2740.50
#2021-01-28|2805.70
#2021-01-29|2747.23
#2021-02-01|2781.21
#2021-02-02|2855.79
#2021-02-03|2866.57
#2021-02-04|2933.57
#2021-02-05|2975.15
#2021-02-08|2982.15
#2021-02-09|2980.20
#2021-02-10|2985.77
#2021-02-11|2977.16
#2021-02-12|2993.72
#2021-02-15|2994.12
#2021-02-16|3013.25
#2021-02-17|3005.32
#2021-02-18|3017.91
#2021-02-19|3061.83
#2021-02-22|3090.32
#2021-02-23|3115.71
#2021-02-24|3194.29
#2021-02-25|3086.92
#2021-02-26|3131.39
#2021-03-01|3163.80
#2021-03-02|3162.74
#2021-03-03|3140.79
#2021-03-04|3069.29
#2021-03-05|3087.76
#2021-03-08|3139.76
#2021-03-09|3154.44
#2021-03-10|3185.31
#2021-03-11|3212.09
#2021-03-12|3243.04
#2021-03-15|3315.30
#2021-03-16|3265.78
#2021-03-17|3320.68
#2021-03-18|3237.37
#2021-03-19|3235.96
#2021-03-22|3205.06
#2021-03-23|3132.76
#2021-03-24|3090.98
#2021-03-25|3161.61
#2021-03-26|3196.33
#2021-03-29|3159.51
#2021-03-30|3196.61
#2021-03-31|3185.60
#2021-04-01|3221.38
#2021-04-02|3221.38
#2021-04-05|3265.92
#2021-04-06|3312.82
#2021-04-07|3297.85
#2021-04-08|3306.49
#2021-04-09|3306.05
#2021-04-12|3279.91
#2021-04-13|3287.78
#2021-04-14|3286.87
#2021-04-15|3282.29
#2021-04-16|3300.19
#2021-04-19|3267.08
#2021-04-20|3198.79
#2021-04-21|3242.90
#2021-04-22|3230.77
#2021-04-23|3268.61
#2021-04-26|3275.31
#2021-04-27|3295.78
#2021-04-28|3286.66
#2021-04-29|3296.00
#2021-04-30|3292.68
#2021-05-03|3290.47
#2021-05-04|3238.66
#2021-05-05|3215.96
#2021-05-06|3179.48
#2021-05-07|3215.53
#2021-05-10|3186.10
#2021-05-11|3157.40
#2021-05-12|3051.13
#2021-05-13|3092.98
#2021-05-14|3184.18
#2021-05-17|3164.27
#2021-05-18|3168.04
#2021-05-19|3149.25
#2021-05-20|3176.48
#2021-05-21|3167.16
#2021-05-24|3216.94
#2021-05-25|3221.03
#2021-05-26|3260.60
#2021-05-27|3288.94
#2021-05-28|3280.69
#2021-05-31|3280.24
#2021-06-01|3285.54
#2021-06-02|3279.06
#2021-06-03|3224.19
#2021-06-04|3234.35
#2021-06-07|3245.81
#2021-06-08|3278.30
#2021-06-09|3248.45
#2021-06-10|3245.14
#2021-06-11|3267.04
#2021-06-14|3241.57
#2021-06-15|3222.24
#2021-06-16|3218.74
#2021-06-17|3190.15
#2021-06-18|3144.02
#2021-06-21|3200.04
#2021-06-22|3208.48
#2021-06-23|3207.33
#2021-06-24|3215.29
#2021-06-25|3224.00
#2021-06-28|3165.42
#2021-06-29|3151.55
#2021-06-30|3170.67
#2021-07-01|3196.97
#2021-07-02|3210.73
#2021-07-05|3211.93
#2021-07-06|3179.86
#2021-07-07|3153.65
#2021-07-08|3126.96
#2021-07-09|3182.58
#2021-07-12|3189.68
#2021-07-13|3151.55
#2021-07-14|3135.10
#2021-07-15|3112.30
#2021-07-16|3057.39
#2021-07-19|2980.20
#2021-07-20|3078.04
#2021-07-21|3167.44
#2021-07-22|3173.89
#2021-07-23|3194.17
#2021-07-26|3234.26
#2021-07-27|3230.68
#2021-07-28|3204.11
#2021-07-29|3214.70
#2021-07-30|3174.47
#2021-08-02|3154.73
#2021-08-03|3123.57
#2021-08-04|3085.48
#2021-08-05|3165.00
#2021-08-06|3156.98
#2021-08-09|3125.74
#2021-08-10|3139.41
#2021-08-11|3160.12
#2021-08-12|3148.97
#2021-08-13|3140.60
#2021-08-16|3120.36
#2021-08-17|3081.88
#2021-08-18|3065.43
#2021-08-19|3029.59
#2021-08-20|3050.04
#2021-08-23|3105.07
#2021-08-24|3168.74
#2021-08-25|3204.56
#2021-08-26|3171.71
#2021-08-27|3210.83
#2021-08-30|3172.78
#2021-08-31|3196.17
#2021-09-01|3193.95
#2021-09-02|3204.06
#2021-09-03|3177.89
#2021-09-06|3177.70
#2021-09-07|3188.05
#2021-09-08|3181.39
#2021-09-09|3211.87
#2021-09-10|3194.23
#2021-09-13|3217.60
#2021-09-14|3194.19
#2021-09-15|3188.58
#2021-09-16|3201.87
#2021-09-17|3190.60
#2021-09-20|3156.63
#2021-09-21|3147.17
#2021-09-22|3203.31
#2021-09-23|3268.88
#2021-09-24|3294.37
#2021-09-27|3307.62
#2021-09-28|3251.21
#2021-09-29|3226.48
#2021-09-30|3186.08
#2021-10-01|3290.97
#2021-10-04|3255.14
#2021-10-05|3254.47
#2021-10-06|3257.19
#2021-10-07|3276.00
#2021-10-08|3254.67
#2021-10-11|3238.44
#2021-10-12|3264.79
#2021-10-13|3236.44
#2021-10-14|3259.19
#2021-10-15|3251.21
#2021-10-18|3257.17
#2021-10-19|3235.62
#2021-10-20|3209.33
#2021-10-21|3231.47
#2021-10-22|3202.49
#2021-10-25|3204.90
#2021-10-26|3210.45
#2021-10-27|3205.39
#2021-10-28|3214.54
#2021-10-29|3184.35
#2021-11-01|3268.37
#2021-11-02|3240.00
#2021-11-03|3263.41
#2021-11-04|3261.00
#2021-11-05|3384.82
#2021-11-08|3361.57
#2021-11-09|3335.28
#2021-11-10|3287.33
#2021-11-11|3248.04
#2021-11-12|3252.70
#2021-11-15|3254.80
#2021-11-16|3237.25
#2021-11-17|3222.24
#2021-11-18|3205.16
#2021-11-19|3168.41
#2021-11-22|3152.73
#2021-11-23|3157.69
#2021-11-24|3165.22
#2021-11-25|3165.94
#2021-11-26|3026.74
#2021-11-29|3039.27
#2021-11-30|2975.66
#2021-12-01|2891.64
#2021-12-02|3010.61
#2021-12-03|2965.36
#2021-12-06|3085.79
#2021-12-07|3125.04
#2021-12-08|3173.36
#2021-12-09|3140.69
#2021-12-10|3141.00
#2021-12-13|3063.46
#2021-12-14|3041.53
#2021-12-15|3040.19
#2021-12-16|3006.26
#2021-12-17|3015.32
#2021-12-20|3002.66
#2021-12-21|3128.94
#2021-12-22|3164.53
#2021-12-23|3194.58
#2021-12-24|3194.54
#2021-12-27|3204.94
#2021-12-28|3200.23
#2021-12-29|3197.76
#2021-12-30|3200.54
#2021-12-31|3201.72
#2022-01-03|3226.63
#2022-01-04|3219.69
#2022-01-05|3141.83
#2022-01-06|3159.81
#2022-01-07|3163.38
#2022-01-10|3114.97
#2022-01-11|3141.30
#2022-01-12|3116.28
#2022-01-13|3108.92
#2022-01-14|3078.01
#2022-01-17|3078.76
#2022-01-18|3012.69
#2022-01-19|2978.34
#2022-01-20|2959.14
#2022-01-21|2923.90
#2022-01-24|2937.91
#2022-01-25|2918.42
#2022-01-26|2908.43
#2022-01-27|2858.07
#2022-01-28|2925.58
#2022-01-31|3005.05
#2022-02-01|3040.52
#2022-02-02|3017.71
#2022-02-03|2978.95
#2022-02-04|2993.27
#2022-02-07|3038.27
#2022-02-08|3101.98
#2022-02-09|3175.14
#2022-02-10|3157.77
#2022-02-11|3085.85
#2022-02-14|3079.79
#2022-02-15|3176.72
#2022-02-16|3196.88
#2022-02-17|3123.87
#2022-02-18|3098.07
#2022-02-21|3098.06
#2022-02-22|3050.12
#2022-02-23|2962.79
#2022-02-24|2975.89
#2022-02-25|3025.90
#2022-02-28|2977.36
#2022-03-01|2880.44
#2022-03-02|2944.40
#2022-03-03|2865.04
#2022-03-04|2782.98
#2022-03-07|2566.43
#2022-03-08|2620.89
#2022-03-09|2725.40
#2022-03-10|2742.99
#2022-03-11|2710.28
#2022-03-14|2668.35
#2022-03-15|2761.66
#2022-03-16|2888.00
#2022-03-17|2887.38
#2022-03-18|2931.20
#2022-03-21|2875.37
#2022-03-22|2913.14
#2022-03-23|2865.81
#2022-03-24|2931.05
#2022-03-25|2923.47
#2022-03-28|2940.88
#2022-03-29|3032.20
#2022-03-30|3007.35
#2022-03-31|2998.97
#2022-04-01|3000.44
#2022-04-04|3000.91
#2022-04-05|2951.60
#2022-04-06|2880.23
#2022-04-07|2869.16
#2022-04-08|2832.62
#2022-04-11|2825.80
#2022-04-12|2831.15
#2022-04-13|2931.87
#2022-04-14|2934.22
#2022-04-15|2934.22
#2022-04-18|2917.77
#2022-04-19|2993.02
#2022-04-20|2987.13
#2022-04-21|2947.76
#2022-04-22|2889.91
#2022-04-25|2924.47
#2022-04-26|2824.16
#2022-04-27|2843.56
#2022-04-28|2911.16
#2022-04-29|2828.53
#2022-05-02|2832.10
#2022-05-03|2782.14
#2022-05-04|2850.90
#2022-05-05|2760.37
#2022-05-06|2720.41
#2022-05-09|2565.93
#2022-05-10|2580.13
#2022-05-11|2533.68
#2022-05-12|2520.54
#2022-05-13|2611.99
#2022-05-16|2559.78
#2022-05-17|2613.62
#2022-05-18|2498.97
#2022-05-19|2517.27
#2022-05-20|2522.69
#2022-05-23|2538.90
#2022-05-24|2478.97
#2022-05-25|2541.12
#2022-05-26|2641.67
#2022-05-27|2703.75
#2022-05-30|2705.71
#2022-05-31|2701.28
#2022-06-01|2654.88
#2022-06-02|2723.73
#2022-06-03|2692.10
#2022-06-06|2710.49
#2022-06-07|2720.79
#2022-06-08|2691.54
#2022-06-09|2623.80
#2022-06-10|2511.96
#2022-06-13|2386.72
#2022-06-14|2373.26
#2022-06-15|2413.93
#2022-06-16|2289.06
#2022-06-17|2333.22
#2022-06-20|2334.54
#2022-06-21|2350.84
#2022-06-22|2342.76
#2022-06-23|2338.07
#2022-06-24|2447.13
#2022-06-27|2429.18
#2022-06-28|2383.63
#2022-06-29|2363.93
#2022-06-30|2335.52
#2022-07-01|2387.96
#2022-07-04|2389.09
#2022-07-05|2415.42
#2022-07-06|2378.52
#2022-07-07|2417.56
#2022-07-08|2401.52
#2022-07-11|2361.37
#2022-07-12|2378.94
#2022-07-13|2384.34
#2022-07-14|2360.20
#2022-07-15|2410.50
#2022-07-18|2428.63
#2022-07-19|2510.20
#2022-07-20|2539.63
#2022-07-21|2521.18
#2022-07-22|2496.37
#2022-07-25|2483.58
#2022-07-26|2458.79
#2022-07-27|2547.70
#2022-07-28|2581.43
#2022-07-29|2591.82
#2022-08-01|2593.49
#2022-08-02|2599.24
#2022-08-03|2644.72
#2022-08-04|2641.36
#2022-08-05|2623.98
#2022-08-08|2636.77
#2022-08-09|2621.42
#2022-08-10|2680.60
#2022-08-11|2687.56
#2022-08-12|2739.10
#2022-08-15|2756.19
#2022-08-16|2777.30
#2022-08-17|2740.91
#2022-08-18|2744.74
#2022-08-19|2684.41
#2022-08-22|2613.98
#2022-08-23|2619.29
#2022-08-24|2647.11
#2022-08-25|2685.23
#2022-08-26|2591.11
#2022-08-29|2580.32
#2022-08-30|2550.18
#2022-08-31|2543.48
#2022-09-01|2552.63
#2022-09-02|2536.11
#2022-09-05|2535.83
#2022-09-06|2533.15
#2022-09-07|2608.73
#2022-09-08|2636.50
#2022-09-09|2676.62
#2022-09-12|2703.97
#2022-09-13|2615.31
#2022-09-14|2668.79
#2022-09-15|2665.07
#2022-09-16|2610.08
#2022-09-19|2636.70
#2022-09-20|2614.73
#2022-09-21|2530.16
#2022-09-22|2431.24
#2022-09-23|2389.32
#2022-09-26|2375.68
#2022-09-27|2374.21
#2022-09-28|2433.23
#2022-09-29|2382.40
#2022-09-30|2334.25
#2022-10-03|2367.90
#2022-10-04|2473.39
#2022-10-05|2475.41
#2022-10-06|2444.48
#2022-10-07|2401.49
#2022-10-10|2386.13
#2022-10-11|2367.42
#2022-10-12|2402.47
#2022-10-13|2455.37
#2022-10-14|2414.19
#2022-10-17|2478.92
#2022-10-18|2516.00
#2022-10-19|2502.11
#2022-10-20|2491.67
#2022-10-21|2547.93
#2022-10-24|2528.77
#2022-10-25|2570.56
#2022-10-26|2562.12
#2022-10-27|2580.70
#2022-10-28|2647.65
#2022-10-31|2635.85
#2022-11-01|2643.26
#2022-11-02|2556.01
#2022-11-03|2554.97
#2022-11-04|2610.15
#2022-11-07|2603.42
#2022-11-08|2629.09
#2022-11-09|2604.41
#2022-11-10|2714.82
#2022-11-11|2749.62
#2022-11-14|2729.81
#2022-11-15|2745.38
#2022-11-16|2736.44
#2022-11-17|2712.46
#2022-11-18|2720.39
#2022-11-21|2707.33
#2022-11-22|2724.99
#2022-11-23|2735.77
#2022-11-24|2736.05
#2022-11-25|2750.99
#2022-11-28|2720.18
#2022-11-29|2737.94
#2022-11-30|2807.84
#2022-12-01|2811.19
#2022-12-02|2815.20
#2022-12-05|2782.33
#2022-12-06|2747.20
#2022-12-07|2705.38
#2022-12-08|2746.05
#2022-12-09|2730.10
#2022-12-12|2775.56
#2022-12-13|2754.90
#2022-12-14|2744.21
#2022-12-15|2690.39
#2022-12-16|2650.84
#2022-12-19|2611.58
#2022-12-20|2622.36
#2022-12-21|2633.93
#2022-12-22|2596.55
#2022-12-23|2615.79
#2022-12-26|2615.79
#2022-12-27|2607.65
#2022-12-28|2567.89
#2022-12-29|2610.21
#2022-12-30|2603.82
#2023-01-02|2603.82
#2023-01-03|2603.40
#2023-01-04|2672.77
#2023-01-05|2669.01
#2023-01-06|2730.14
#2023-01-09|2738.20
#2023-01-10|2769.22
#2023-01-11|2799.75
#2023-01-12|2827.05
#2023-01-13|2858.49
#2023-01-16|2858.88
#2023-01-17|2876.21
#2023-01-18|2824.90
#2023-01-19|2809.33
#2023-01-20|2863.22
#2023-01-23|2897.02
#2023-01-24|2897.25
#2023-01-25|2914.57
#2023-01-26|2946.99
#2023-01-27|2956.53
#2023-01-30|2921.18
#2023-01-31|2945.14
#2023-02-01|2970.98
#2023-02-02|2987.97
#2023-02-03|2964.81
#2023-02-06|2969.84
#2023-02-07|2996.54
#2023-02-08|2955.77
#2023-02-09|2942.50
#2023-02-10|2904.57
#2023-02-13|2958.97
#2023-02-14|2986.78
#2023-02-15|3024.81
#2023-02-16|2991.99
#2023-02-17|2977.76
#2023-02-20|2977.97
#2023-02-21|2929.82
#2023-02-22|2931.93
#2023-02-23|2915.03
#2023-02-24|2875.99
#2023-02-27|2897.26
#2023-02-28|2899.64
#2023-03-01|2900.18
#2023-03-02|2935.22
#2023-03-03|2970.52
#2023-03-06|2974.23
#2023-03-07|2945.23
#2023-03-08|2938.95
#2023-03-09|2860.86
#2023-03-10|2825.76
#2023-03-13|2789.00
#2023-03-14|2808.87
#2023-03-15|2769.35
#2023-03-16|2818.58
#2023-03-17|2780.39
#2023-03-20|2812.29
#2023-03-21|2855.42
#2023-03-22|2810.17
#2023-03-23|2797.17
#2023-03-24|2782.65
#2023-03-27|2801.49
#2023-03-28|2820.81
#2023-03-29|2861.73
#2023-03-30|2887.09
#2023-03-31|2938.52
#2023-04-03|2938.11
#2023-04-04|2918.84
#2023-04-05|2895.91
#2023-04-06|2890.99
#2023-04-07|2890.99
#2023-04-10|2903.30
#2023-04-11|2926.29
#2023-04-12|2893.40
#2023-04-13|2938.86
#2023-04-14|2946.17
#2023-04-17|2968.72
#2023-04-18|2993.50
#2023-04-19|2997.84
#2023-04-20|2983.71
#2023-04-21|2998.38
#2023-04-24|3000.84
#2023-04-25|2961.80
#2023-04-26|2958.42
#2023-04-27|3000.16
#2023-04-28|3047.55
#2023-05-01|3067.61
#2023-05-02|3072.93
#2023-05-03|3008.90
#2023-05-04|2977.98
#2023-05-05|3019.37
#2023-05-08|3041.65
#2023-05-09|3045.06
#2023-05-10|3018.25
#2023-05-11|2997.01
#2023-05-12|2984.33
#2023-05-15|3004.98
#2023-05-16|2984.38
#2023-05-17|3027.44
#2023-05-18|3071.38
#2023-05-19|3048.01
#2023-05-22|3012.76
#2023-05-23|2952.54
#2023-05-24|2937.53
#2023-05-25|2939.57
#2023-05-26|2946.61
#2023-05-29|2946.20
#2023-05-30|2924.06
#2023-05-31|2920.82
#2023-06-01|2954.37
#2023-06-02|3025.87
#2023-06-05|3024.59
#2023-06-06|3039.35
#2023-06-07|3020.50
#2023-06-08|3034.15
#2023-06-09|3029.87
#2023-06-12|3072.87
#2023-06-13|3098.28
#2023-06-14|3103.15
#2023-06-15|3124.40
#2023-06-16|3116.42
#2023-06-19|3115.64
#2023-06-20|3103.45
#2023-06-21|3115.91
#2023-06-22|3105.86
#2023-06-23|3059.16
#2023-06-26|3053.19
#2023-06-27|3118.77
#2023-06-28|3128.61
#2023-06-29|3144.55
#2023-06-30|3188.83
#2023-07-03|3192.20
#2023-07-04|3191.86
#2023-07-05|3174.09
#2023-07-06|3132.42
#2023-07-07|3150.62
#2023-07-10|3213.99
#2023-07-11|3234.12
#2023-07-12|3242.57
#2023-07-13|3254.12
#2023-07-14|3240.29
#2023-07-17|3260.73
#2023-07-18|3288.00
#2023-07-19|3282.82
#2023-07-20|3271.98
#2023-07-21|3289.51
#2023-07-24|3271.62
#2023-07-25|3262.16
#2023-07-26|3267.42
#2023-07-27|3245.44
#2023-07-28|3268.57
#2023-07-31|3278.57
#2023-08-01|3243.10
#2023-08-02|3209.66
#2023-08-03|3174.46
#2023-08-04|3182.37
#2023-08-07|3237.31
#2023-08-08|3225.54
#2023-08-09|3198.09
#2023-08-10|3208.54
#2023-08-11|3194.90
#2023-08-14|3197.73
#2023-08-15|3162.17
#2023-08-16|3137.78
#2023-08-17|3082.38
#2023-08-18|3073.38
#2023-08-21|3062.18
#2023-08-22|3074.75
#2023-08-23|3089.61
#2023-08-24|3054.53
#2023-08-25|3066.15
#2023-08-28|3085.25
#2023-08-29|3124.23
#2023-08-30|3130.08
#2023-08-31|3110.78
#2023-09-01|3123.53
#2023-09-04|3123.42
#2023-09-05|3102.77
#2023-09-06|3083.93
#2023-09-07|3073.85
#2023-09-08|3092.09
#2023-09-11|3099.60
#2023-09-12|3102.37
#2023-09-13|3078.66
#2023-09-14|3119.19
#2023-09-15|3079.67
#2023-09-18|3069.10
#2023-09-19|3050.01
#2023-09-20|3032.73
#2023-09-21|2963.48
#2023-09-22|2957.66
#2023-09-25|2945.54
#2023-09-26|2920.28
#2023-09-27|2917.59
#2023-09-28|2954.02
#2023-09-29|2938.33
#2023-10-02|2917.47
#2023-10-03|2845.78
#2023-10-04|2878.90
#2023-10-05|2865.11
#2023-10-06|2865.96
#2023-10-09|2856.61
#2023-10-10|2893.23
#2023-10-11|2886.75
#2023-10-12|2838.53
#2023-10-13|2807.78
#2023-10-16|2850.43
#2023-10-17|2869.95
#2023-10-18|2829.18
#2023-10-19|2817.31
#2023-10-20|2789.00
#2023-10-23|2798.06
#2023-10-24|2824.13
#2023-10-25|2795.01
#2023-10-26|2763.48
#2023-10-27|2757.30
#2023-10-30|2798.06
#2023-10-31|2808.13
#2023-11-01|2803.85
#2023-11-02|2879.79
#2023-11-03|2955.32
#2023-11-06|2963.43
#2023-11-07|2982.70
#2023-11-08|2980.00
#2023-11-09|2955.06
#2023-11-10|2996.80
#2023-11-13|3005.44
#2023-11-14|3082.59
#2023-11-15|3089.14
#2023-11-16|3102.77
#2023-11-17|3112.11
#2023-11-20|3126.79
#2023-11-21|3113.60
#2023-11-22|3131.79
#2023-11-23|3131.99
#2023-11-24|3126.63
#2023-11-27|3120.78
#2023-11-28|3106.28
#2023-11-29|3090.96
#2023-11-30|3103.84
#2023-12-01|3169.14
#2023-12-04|3161.48
#2023-12-05|3128.62
#2023-12-06|3153.19
#2023-12-07|3185.40
#2023-12-08|3198.18
#2023-12-11|3247.17
#2023-12-12|3265.42
#2023-12-13|3302.09
#2023-12-14|3309.28
#2023-12-15|3289.81
#2023-12-18|3301.82
#2023-12-19|3333.29
#2023-12-20|3270.30
#2023-12-21|3319.64
#2023-12-22|3323.88
#2023-12-25|3323.88
#2023-12-26|3331.07
#2023-12-27|3328.40
#2023-12-28|3335.78
#2023-12-29|3327.96
#2024-01-01|3327.96
#2024-01-02|3285.68
#2024-01-03|3229.45
#2024-01-04|3234.67
#2024-01-05|3246.80
#2024-01-08|3296.26
#2024-01-09|3284.12
#2024-01-10|3299.11
#2024-01-11|3299.37
#2024-01-12|3256.87
#2024-01-15|3256.06
#2024-01-16|3251.49
#2024-01-17|3242.58
#2024-01-18|3297.11
#2024-01-19|3329.57
#2024-01-22|3311.72
#2024-01-23|3319.74
#2024-01-24|3316.74
#2024-01-25|3338.29
#2024-01-26|3330.72
#2024-01-29|3367.87
#2024-01-30|3363.80
#2024-01-31|3324.94
#2024-02-01|3373.03
#2024-02-02|3370.14
#2024-02-05|3326.94
#2024-02-06|3355.32
#2024-02-07|3390.07
#2024-02-08|3439.84
#2024-02-09|3412.99
#2024-02-12|3428.90
#2024-02-13|3370.66
#2024-02-14|3388.91
#2024-02-15|3427.52
#2024-02-16|3408.16
#2024-02-19|3408.09
#2024-02-20|3392.31
#2024-02-21|3406.58
#2024-02-22|3471.18
#2024-02-23|3444.39
#2024-02-26|3424.92
#2024-02-27|3431.49
#2024-02-28|3438.26
#2024-02-29|3459.96
#2024-03-01|3454.38
#2024-03-04|3440.75
#2024-03-05|3435.87
#2024-03-06|3449.82
#2024-03-07|3455.93
#2024-03-08|3459.86
#2024-03-11|3463.69
#2024-03-12|3478.49
#2024-03-13|3455.62
#2024-03-14|3437.89
#2024-03-15|3400.80
#2024-03-18|3417.57
#2024-03-19|3445.07
#2024-03-20|3504.24
#2024-03-21|3516.21
#2024-03-22|3500.41
#2024-03-25|3486.96
#2024-03-26|3506.24
#2024-03-27|3538.44
#2024-03-28|3529.93
#2024-03-29|3529.93
#2024-04-01|3515.48
#2024-04-02|3469.37
#2024-04-03|3472.80
#2024-04-04|3411.59
#2024-04-05|3433.00
#2024-04-08|3443.50
#2024-04-09|3447.25
#2024-04-10|3418.63
#2024-04-11|3445.56
#2024-04-12|3375.23
#2024-04-15|3350.70
#2024-04-16|3343.28
#2024-04-17|3347.99
#2024-04-18|3347.28
#2024-04-19|3334.48
#2024-04-22|3372.35
#2024-04-23|3411.11
#2024-04-24|3419.06
#2024-04-25|3427.04
#2024-04-26|3432.53
#2024-04-29|3442.45
#2024-04-30|3395.89
#2024-05-01|3323.18
#2024-05-02|3344.80
#2024-05-03|3345.01
#2024-05-06|3378.43
#2024-05-07|3357.28
#2024-05-08|3360.34
#2024-05-09|3383.66
#2024-05-10|3406.91
#2024-05-13|3390.14
#2024-05-14|3391.40
#2024-05-15|3402.43
#2024-05-16|3400.61
#2024-05-17|3400.30
#2024-05-20|3406.14
#2024-05-21|3392.33
#2024-05-22|3381.10
#2024-05-23|3309.27
#2024-05-24|3340.84
#2024-05-27|3341.43
#2024-05-28|3311.47
#2024-05-29|3262.89
#2024-05-30|3283.39
#2024-05-31|3332.72
#2024-06-03|3349.13
#2024-06-04|3366.71
#2024-06-05|3379.83
#2024-06-06|3380.67
#2024-06-07|3360.57
#2024-06-10|3361.45
#2024-06-11|3347.08
#2024-06-12|3387.90
#2024-06-13|3386.06
#2024-06-14|3354.95
#2024-06-17|3413.10
#2024-06-18|3410.46
#2024-06-19|3410.16
#2024-06-20|3399.43
#2024-06-21|3417.76
#2024-06-24|3419.35
#2024-06-25|3423.02
#2024-06-26|3415.54
#2024-06-27|3415.10
#2024-06-28|3406.00
#2024-07-01|3351.48
#2024-07-02|3347.37
#2024-07-03|3354.08
#2024-07-04|3353.73
#2024-07-05|3350.87
#2024-07-08|3335.68
#2024-07-09|3307.07
#2024-07-10|3329.64
#2024-07-11|3332.97
#2024-07-12|3364.96
#2024-07-15|3361.69
#2024-07-16|3443.20
#2024-07-17|3386.94
#2024-07-18|3330.36
#2024-07-19|3354.70
#2024-07-22|3349.29
#2024-07-23|3333.80
#2024-07-24|3255.06
#2024-07-25|3214.61
#2024-07-26|3234.88
#2024-07-29|3282.40
#2024-07-30|3304.94
#2024-07-31|3304.62
#2024-08-01|3236.28
#2024-08-02|3158.57
#2024-08-05|3097.94
#2024-08-06|3160.39
#2024-08-07|3104.84
#2024-08-08|3159.24
#2024-08-09|3166.46
#2024-08-12|3160.96
#2024-08-13|3247.72
#2024-08-14|3240.86
#2024-08-15|3314.42
#2024-08-16|3309.31
#2024-08-19|3351.88
#2024-08-20|3331.91
#2024-08-21|3368.80
#2024-08-22|3356.88
#2024-08-23|3407.16
#2024-08-26|3401.11
#2024-08-27|3439.69
#2024-08-28|3409.20
#2024-08-29|3411.55
#2024-08-30|3429.14
#2024-09-02|3429.04
#2024-09-03|3371.82
#2024-09-04|3377.26
#2024-09-05|3375.05
#2024-09-06|3355.83
#2024-09-09|3394.39
#2024-09-10|3388.76
#2024-09-11|3427.54
#2024-09-12|3462.80
#2024-09-13|3492.14
#2024-09-16|3507.05
#2024-09-17|3533.53
#2024-09-18|3521.13
#2024-09-19|3572.64
#2024-09-20|3578.31
#2024-09-23|3589.24
#2024-09-24|3614.29
#2024-09-25|3608.06
#2024-09-26|3677.66
#2024-09-27|3671.95
#2024-09-30|3653.85
#2024-10-01|3622.44
#2024-10-02|3629.65
#2024-10-03|3608.78
#2024-10-04|3668.48
#2024-10-07|3643.73
#2024-10-08|3670.47
#2024-10-09|3705.87
#2024-10-10|3688.68
#2024-10-11|3722.43
#2024-10-14|3741.41
#2024-10-15|3757.19
#2024-10-16|3784.62
#2024-10-17|3793.53
#2024-10-18|3812.05
#2024-10-21|3799.75
#2024-10-22|3803.83
#2024-10-23|3735.67
#2024-10-24|3755.11
#2024-10-25|3742.72
#2024-10-28|3787.39
#2024-10-29|3804.04
#2024-10-30|3771.21
#2024-10-31|3761.44
#2024-11-01|3803.17
#2024-11-04|3774.07
#2024-11-05|3822.28
#2024-11-06|3926.35
#2024-11-07|3930.78
#2024-11-08|3949.94
#2024-11-11|4011.08
#2024-11-12|3986.91
#2024-11-13|3980.27
#2024-11-14|3975.31
#2024-11-15|3934.17
#2024-11-18|3946.56
#2024-11-19|3943.67
#2024-11-20|3959.51
#2024-11-21|4002.41
#2024-11-22|4036.15
#2024-11-25|4072.42
#2024-11-26|4077.85
#2024-11-27|4066.46
#2024-11-28|4066.61
#2024-11-29|4078.47
#2024-12-02|4071.65
#2024-12-03|4065.43
#2024-12-04|4114.30
#2024-12-05|4135.89
#2024-12-06|4140.47
#2024-12-09|4075.25
#2024-12-10|4079.66
#2024-12-11|4105.04
#2024-12-12|4080.49
#2024-12-13|4040.75
#2024-12-16|4018.53
#2024-12-17|4001.92
#2024-12-18|3866.46
#2024-12-19|3894.38
#2024-12-20|3946.21
#2024-12-23|3939.14
#2024-12-24|3982.42
#2024-12-25|3982.42
#2024-12-26|3986.10
#2024-12-27|3950.58
#2024-12-30|3909.75
#2024-12-31|3907.63
#2025-01-01|3907.63
#2025-01-02|3896.35
#2025-01-03|3912.05
#2025-01-06|3902.43
#2025-01-07|3858.30
#2025-01-08|3866.79
#2025-01-09|3866.78
#2025-01-10|3835.01
#2025-01-13|3837.44
#2025-01-14|3857.21
#2025-01-15|3874.21
#2025-01-16|3888.08
#2025-01-17|3911.05
#2025-01-20|3911.85
#2025-01-21|3920.68
#2025-01-22|3890.30
#2025-01-23|3932.75
#2025-01-24|3912.24
#2025-01-27|3953.11
#2025-01-28|3982.72
#2025-01-29|4030.76
#2025-01-30|4070.13
#2025-01-31|4025.37
#2025-02-03|4011.75
#2025-02-04|4042.91
#2025-02-05|4042.50
#2025-02-06|4100.32
#2025-02-07|4112.65
#2025-02-10|4136.09
#2025-02-11|4094.24
#2025-02-12|4138.09
#2025-02-13|4159.47
#2025-02-14|4195.93
#2025-02-17|4195.82
#2025-02-18|4196.48
#2025-02-19|4172.84
#2025-02-20|4129.76
#2025-02-21|4025.53
#2025-02-24|4056.02
#2025-02-25|4055.28
#2025-02-26|4052.28
#2025-02-27|4020.55
#2025-02-28|4068.23
#2025-03-03|4019.60
#2025-03-04|3950.43
#2025-03-05|3984.34
#2025-03-06|3860.19
#2025-03-07|3870.86
#2025-03-10|3747.25
#2025-03-11|3667.23
#2025-03-12|3640.59
#2025-03-13|3557.82
#2025-03-14|3647.21
#2025-03-17|3709.04
#2025-03-18|3642.82
#2025-03-19|3724.25
#2025-03-20|3720.92
#2025-03-21|3705.70
#2025-03-24|3764.86
#2025-03-25|3766.37
#2025-03-26|3777.62
#2025-03-27|3756.09
#2025-03-28|3656.00
#2025-03-31|3663.88
#2025-04-01|3683.83
#2025-04-02|3720.02
#2025-04-03|3519.31
#2025-04-04|3333.14
#2025-04-07|3303.35
#2025-04-08|3259.58
#2025-04-09|3578.93
#2025-04-10|3452.91
#2025-04-11|3487.64
#2025-04-14|3493.85
#2025-04-15|3487.62
#2025-04-16|3434.18
#2025-04-17|3456.53
#2025-04-18|3456.53
#2025-04-21|3389.06
#2025-04-22|3488.08
#2025-04-23|3551.29
#2025-04-24|3587.99
#2025-04-25|3602.19
#2025-04-28|3617.34
#2025-04-29|3622.99
#2025-04-30|3625.99
#2025-05-01|3639.82
#2025-05-02|3719.01
#2025-05-05|3706.81
#2025-05-06|3702.35
#2025-05-07|3738.05
#2025-05-08|3753.81
#2025-05-09|3725.79
#2025-05-12|3848.46
#2025-05-13|3882.85
#2025-05-14|3873.28
#2025-05-15|3884.25
#2025-05-16|3923.64
#2025-05-19|3926.28
#2025-05-20|3880.12
#2025-05-21|3797.01
#2025-05-22|3809.61
#2025-05-23|3804.45
#2025-05-26|3805.61
#2025-05-27|3892.66
#2025-05-28|3866.24
#2025-05-29|3856.56
#2025-05-30|3867.47
#2025-06-02|3874.52
#2025-06-03|3889.58
#2025-06-04|3912.45
#2025-06-05|3905.02
#2025-06-06|3957.24
#2025-06-09|3940.08
#2025-06-10|3930.94
#2025-06-11|3927.01
#2025-06-12|3909.95
#2025-06-13|3823.72
#2025-06-16|3878.03
#2025-06-17|3823.74
#2025-06-18|3830.77
#2025-06-19|3830.20
#2025-06-20|3846.02
#2025-06-23|3875.98
#2025-06-24|3931.53
#2025-06-25|3902.23
#2025-06-26|3944.12
#2025-06-27|4007.05
#2025-06-30|4024.59
#2025-07-01|4082.77
#2025-07-02|4086.21
#2025-07-03|4111.20
#2025-07-04|4110.84
#2025-07-07|4088.68
#2025-07-08|4090.66
#2025-07-09|4094.50
#2025-07-10|4175.57
#2025-07-11|4148.85
#2025-07-14|4167.59
#2025-07-15|4106.59
#2025-07-16|4104.09
#2025-07-17|4132.56
#2025-07-18|4135.04
#2025-07-21|4107.73
#2025-07-22|4163.83
#2025-07-23|4168.52
#2025-07-24|4079.91
#2025-07-25|4118.33
#2025-07-28|4105.65
#2025-07-29|4060.71
#2025-07-30|4070.31
#2025-07-31|3994.66
#2025-08-01|3929.78
#2025-08-04|3984.95
#2025-08-05|3948.69
#2025-08-06|3982.37
#2025-08-07|3956.00
#2025-08-08|3930.50
#2025-08-11|3920.03
#2025-08-12|4008.56
#2025-08-13|4050.14
#2025-08-14|4041.53
#2025-08-15|4042.36
#2025-08-18|4068.09
#2025-08-19|4080.49
#2025-08-20|4059.98
#2025-08-21|4054.40
#2025-08-22|4144.83
#2025-08-25|4111.91
#2025-08-26|4129.64
#2025-08-27|4135.72
#2025-08-28|4154.28
#2025-08-29|4143.68
#2025-09-01|4143.56
#2025-09-02|4118.13
#2025-09-03|4113.03
#2025-09-04|4119.36
#2025-09-05|4082.94
#2025-09-08|4085.80
#2025-09-09|4061.42
#2025-09-10|4023.38
#2025-09-11|4066.79
#2025-09-12|4019.37
#2025-09-15|4004.09
#2025-09-16|3995.89
#2025-09-17|3999.82
#2025-09-18|3982.80
#2025-09-19|3991.90
#2025-09-22|3991.53
#2025-09-23|3989.04
#2025-09-24|3971.96
#2025-09-25|3953.15
#2025-09-26|3977.47
#2025-09-29|3978.36
#2025-09-30|3913.79
#2025-10-01|3889.46
#2025-10-02|3922.38
#2025-10-03|3924.14
#2025-10-06|3901.98
#2025-10-07|3839.86
#2025-10-08|3823.83
#2025-10-09|3830.44
#2025-10-10|3779.10
#2025-10-13|3832.72
#2025-10-14|3905.38
#2025-10-15|3892.84
#2025-10-16|3840.81
#2025-10-17|3873.82
#2025-10-20|3900.98
#2025-10-21|3958.80
#2025-10-22|3954.97
#2025-10-23|3918.29
#2025-10-24|3921.88
#2025-10-27|3949.68
#2025-10-28|3857.25
#2025-10-29|3812.47
#2025-10-30|3760.70
#2025-10-31|3747.15
#2025-11-03|3740.60
#2025-11-04|3703.72
#2025-11-05|3746.13
#2025-11-06|3705.18
#2025-11-07|3780.62
#2025-11-10|3792.16
#2025-11-11|3818.87
#2025-11-12|3861.06
#2025-11-13|3802.21
#2025-11-14|3776.33
#2025-11-17|3682.95
#2025-11-18|3689.83
#2025-11-19|3674.44
#2025-11-20|3638.43
#2025-11-21|3759.78
#2025-11-24|3744.85
#2025-11-25|3851.71
#2025-11-26|3876.37
#2025-11-27|3876.63
#2025-11-28|3887.79
#2025-12-01|3857.78
#2025-12-02|3880.10
#2025-12-03|3917.48
#2025-12-04|3886.09
#2025-12-05|3912.00
#2025-12-08|3888.86