Table Data - Nasdaq Developed Markets: Asia Travel and Leisure Net Total Return Index
| Title | Nasdaq Developed Markets: Asia Travel and Leisure Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA4050N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:47 PM CDT |
| Notes | For more information about this series, see: NQDMASIA4050N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 534.38 |
| 2001-04-02 | 520.78 |
| 2001-04-03 | 538.01 |
| 2001-04-04 | 538.22 |
| 2001-04-05 | 543.04 |
| 2001-04-06 | 545.50 |
| 2001-04-09 | 533.21 |
| 2001-04-10 | 531.75 |
| 2001-04-11 | 536.25 |
| 2001-04-12 | 542.95 |
| 2001-04-13 | . |
| 2001-04-16 | 538.57 |
| 2001-04-17 | 543.44 |
| 2001-04-18 | 553.41 |
| 2001-04-19 | 561.30 |
| 2001-04-20 | 560.68 |
| 2001-04-23 | 572.94 |
| 2001-04-24 | 572.82 |
| 2001-04-25 | 573.17 |
| 2001-04-26 | 576.64 |
| 2001-04-27 | 574.02 |
| 2001-04-30 | 577.90 |
| 2001-05-01 | 589.93 |
| 2001-05-02 | 590.13 |
| 2001-05-03 | 593.40 |
| 2001-05-04 | 591.81 |
| 2001-05-07 | 593.26 |
| 2001-05-08 | 581.82 |
| 2001-05-09 | 571.98 |
| 2001-05-10 | 571.70 |
| 2001-05-11 | 570.70 |
| 2001-05-14 | 563.44 |
| 2001-05-15 | 563.30 |
| 2001-05-16 | 557.07 |
| 2001-05-17 | 571.81 |
| 2001-05-18 | 563.13 |
| 2001-05-21 | 566.52 |
| 2001-05-22 | 567.24 |
| 2001-05-23 | 576.63 |
| 2001-05-24 | 576.58 |
| 2001-05-25 | 571.98 |
| 2001-05-28 | . |
| 2001-05-29 | 582.13 |
| 2001-05-30 | 574.82 |
| 2001-05-31 | 581.26 |
| 2001-06-01 | 578.05 |
| 2001-06-04 | 580.08 |
| 2001-06-05 | 576.55 |
| 2001-06-06 | 574.44 |
| 2001-06-07 | 573.72 |
| 2001-06-08 | 570.52 |
| 2001-06-11 | 564.15 |
| 2001-06-12 | 560.69 |
| 2001-06-13 | 563.83 |
| 2001-06-14 | 566.78 |
| 2001-06-15 | 564.60 |
| 2001-06-18 | 571.58 |
| 2001-06-19 | 566.13 |
| 2001-06-20 | 565.69 |
| 2001-06-21 | 566.24 |
| 2001-06-22 | 570.09 |
| 2001-06-25 | 566.61 |
| 2001-06-26 | 571.89 |
| 2001-06-27 | 568.68 |
| 2001-06-28 | 567.20 |
| 2001-06-29 | 574.24 |
| 2001-07-02 | 572.72 |
| 2001-07-03 | 572.94 |
| 2001-07-04 | . |
| 2001-07-05 | 569.05 |
| 2001-07-06 | 562.75 |
| 2001-07-09 | 560.87 |
| 2001-07-10 | 561.87 |
| 2001-07-11 | 562.42 |
| 2001-07-12 | 569.27 |
| 2001-07-13 | 561.77 |
| 2001-07-16 | 560.15 |
| 2001-07-17 | 556.01 |
| 2001-07-18 | 553.00 |
| 2001-07-19 | 554.48 |
| 2001-07-20 | 555.59 |
| 2001-07-23 | 544.65 |
| 2001-07-24 | 550.36 |
| 2001-07-25 | 551.17 |
| 2001-07-26 | 545.76 |
| 2001-07-27 | 551.34 |
| 2001-07-30 | 552.43 |
| 2001-07-31 | 555.09 |
| 2001-08-01 | 556.68 |
| 2001-08-02 | 561.61 |
| 2001-08-03 | 559.99 |
| 2001-08-06 | 564.18 |
| 2001-08-07 | 565.60 |
| 2001-08-08 | 567.48 |
| 2001-08-09 | 562.88 |
| 2001-08-10 | 569.46 |
| 2001-08-13 | 570.33 |
| 2001-08-14 | 583.08 |
| 2001-08-15 | 584.95 |
| 2001-08-16 | 589.82 |
| 2001-08-17 | 588.57 |
| 2001-08-20 | 586.73 |
| 2001-08-21 | 590.03 |
| 2001-08-22 | 592.59 |
| 2001-08-23 | 597.47 |
| 2001-08-24 | 596.37 |
| 2001-08-27 | 600.81 |
| 2001-08-28 | 592.49 |
| 2001-08-29 | 583.05 |
| 2001-08-30 | 574.52 |
| 2001-08-31 | 575.31 |
| 2001-09-03 | . |
| 2001-09-04 | 577.94 |
| 2001-09-05 | 568.44 |
| 2001-09-06 | 564.40 |
| 2001-09-07 | 564.61 |
| 2001-09-10 | 558.04 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 545.59 |
| 2001-09-18 | 553.63 |
| 2001-09-19 | 554.04 |
| 2001-09-20 | 550.85 |
| 2001-09-21 | 544.79 |
| 2001-09-24 | 543.72 |
| 2001-09-25 | 543.04 |
| 2001-09-26 | 538.77 |
| 2001-09-27 | 532.48 |
| 2001-09-28 | 546.47 |
| 2001-10-01 | 550.83 |
| 2001-10-02 | 560.53 |
| 2001-10-03 | 551.09 |
| 2001-10-04 | 562.52 |
| 2001-10-05 | 561.98 |
| 2001-10-08 | 559.63 |
| 2001-10-09 | 550.03 |
| 2001-10-10 | 556.99 |
| 2001-10-11 | 553.55 |
| 2001-10-12 | 552.06 |
| 2001-10-15 | 549.76 |
| 2001-10-16 | 551.32 |
| 2001-10-17 | 554.25 |
| 2001-10-18 | 545.53 |
| 2001-10-19 | 542.43 |
| 2001-10-22 | 543.70 |
| 2001-10-23 | 551.01 |
| 2001-10-24 | 556.71 |
| 2001-10-25 | 560.69 |
| 2001-10-26 | 557.09 |
| 2001-10-29 | 544.43 |
| 2001-10-30 | 546.12 |
| 2001-10-31 | 548.09 |
| 2001-11-01 | 541.34 |
| 2001-11-02 | 529.18 |
| 2001-11-05 | 519.79 |
| 2001-11-06 | 522.02 |
| 2001-11-07 | 523.15 |
| 2001-11-08 | 533.35 |
| 2001-11-09 | 531.97 |
| 2001-11-12 | 530.74 |
| 2001-11-13 | 522.28 |
| 2001-11-14 | 518.92 |
| 2001-11-15 | 520.01 |
| 2001-11-16 | 504.67 |
| 2001-11-19 | 503.22 |
| 2001-11-20 | 511.08 |
| 2001-11-21 | 519.85 |
| 2001-11-22 | . |
| 2001-11-23 | 507.57 |
| 2001-11-26 | 521.16 |
| 2001-11-27 | 511.33 |
| 2001-11-28 | 510.17 |
| 2001-11-29 | 511.22 |
| 2001-11-30 | 514.37 |
| 2001-12-03 | 509.49 |
| 2001-12-04 | 511.41 |
| 2001-12-05 | 515.22 |
| 2001-12-06 | 508.27 |
| 2001-12-07 | 505.51 |
| 2001-12-10 | 493.08 |
| 2001-12-11 | 486.29 |
| 2001-12-12 | 496.00 |
| 2001-12-13 | 486.26 |
| 2001-12-14 | 488.33 |
| 2001-12-17 | 485.14 |
| 2001-12-18 | 489.01 |
| 2001-12-19 | 488.88 |
| 2001-12-20 | 498.95 |
| 2001-12-21 | 495.47 |
| 2001-12-24 | 494.33 |
| 2001-12-25 | . |
| 2001-12-26 | 482.11 |
| 2001-12-27 | 489.87 |
| 2001-12-28 | 496.16 |
| 2001-12-31 | 497.68 |
| 2002-01-01 | . |
| 2002-01-02 | 494.63 |
| 2002-01-03 | 499.20 |
| 2002-01-04 | 504.74 |
| 2002-01-07 | 499.15 |
| 2002-01-08 | 487.85 |
| 2002-01-09 | 480.37 |
| 2002-01-10 | 476.58 |
| 2002-01-11 | 478.59 |
| 2002-01-14 | 479.15 |
| 2002-01-15 | 480.32 |
| 2002-01-16 | 483.65 |
| 2002-01-17 | 483.83 |
| 2002-01-18 | 489.95 |
| 2002-01-21 | . |
| 2002-01-22 | 473.97 |
| 2002-01-23 | 469.05 |
| 2002-01-24 | 470.08 |
| 2002-01-25 | 471.80 |
| 2002-01-28 | 481.24 |
| 2002-01-29 | 473.22 |
| 2002-01-30 | 472.36 |
| 2002-01-31 | 469.97 |
| 2002-02-01 | 465.10 |
| 2002-02-04 | 460.49 |
| 2002-02-05 | 449.50 |
| 2002-02-06 | 450.88 |
| 2002-02-07 | 453.06 |
| 2002-02-08 | 456.98 |
| 2002-02-11 | 461.59 |
| 2002-02-12 | 472.55 |
| 2002-02-13 | 472.24 |
| 2002-02-14 | 476.54 |
| 2002-02-15 | 471.96 |
| 2002-02-18 | . |
| 2002-02-19 | 462.14 |
| 2002-02-20 | 463.75 |
| 2002-02-21 | 466.60 |
| 2002-02-22 | 466.12 |
| 2002-02-25 | 466.79 |
| 2002-02-26 | 462.95 |
| 2002-02-27 | 468.52 |
| 2002-02-28 | 467.24 |
| 2002-03-01 | 471.15 |
| 2002-03-04 | 485.77 |
| 2002-03-05 | 487.09 |
| 2002-03-06 | 495.85 |
| 2002-03-07 | 513.35 |
| 2002-03-08 | 514.36 |
| 2002-03-11 | 518.76 |
| 2002-03-12 | 509.84 |
| 2002-03-13 | 500.28 |
| 2002-03-14 | 501.54 |
| 2002-03-15 | 504.32 |
| 2002-03-18 | 500.75 |
| 2002-03-19 | 515.33 |
| 2002-03-20 | 510.65 |
| 2002-03-21 | 507.85 |
| 2002-03-22 | 500.89 |
| 2002-03-25 | 503.15 |
| 2002-03-26 | 495.16 |
| 2002-03-27 | 492.10 |
| 2002-03-28 | 493.87 |
| 2002-03-29 | . |
| 2002-04-01 | 483.34 |
| 2002-04-02 | 484.20 |
| 2002-04-03 | 488.92 |
| 2002-04-04 | 499.32 |
| 2002-04-05 | 503.42 |
| 2002-04-08 | 501.19 |
| 2002-04-09 | 493.87 |
| 2002-04-10 | 502.10 |
| 2002-04-11 | 495.81 |
| 2002-04-12 | 495.91 |
| 2002-04-15 | 499.11 |
| 2002-04-16 | 502.19 |
| 2002-04-17 | 502.10 |
| 2002-04-18 | 510.58 |
| 2002-04-19 | 507.04 |
| 2002-04-22 | 513.17 |
| 2002-04-23 | 512.18 |
| 2002-04-24 | 508.41 |
| 2002-04-25 | 510.86 |
| 2002-04-26 | 504.70 |
| 2002-04-29 | 502.96 |
| 2002-04-30 | 504.07 |
| 2002-05-01 | 506.37 |
| 2002-05-02 | 505.23 |
| 2002-05-03 | 510.00 |
| 2002-05-06 | 506.97 |
| 2002-05-07 | 508.55 |
| 2002-05-08 | 512.03 |
| 2002-05-09 | 511.23 |
| 2002-05-10 | 512.28 |
| 2002-05-13 | 512.63 |
| 2002-05-14 | 510.73 |
| 2002-05-15 | 513.94 |
| 2002-05-16 | 517.74 |
| 2002-05-17 | 527.28 |
| 2002-05-20 | 527.71 |
| 2002-05-21 | 532.18 |
| 2002-05-22 | 541.55 |
| 2002-05-23 | 541.41 |
| 2002-05-24 | 542.89 |
| 2002-05-27 | . |
| 2002-05-28 | 540.64 |
| 2002-05-29 | 537.67 |
| 2002-05-30 | 537.80 |
| 2002-05-31 | 534.47 |
| 2002-06-03 | 541.32 |
| 2002-06-04 | 538.71 |
| 2002-06-05 | 539.50 |
| 2002-06-06 | 533.42 |
| 2002-06-07 | 533.77 |
| 2002-06-10 | 535.46 |
| 2002-06-11 | 531.06 |
| 2002-06-12 | 528.30 |
| 2002-06-13 | 523.39 |
| 2002-06-14 | 515.95 |
| 2002-06-17 | 504.98 |
| 2002-06-18 | 511.07 |
| 2002-06-19 | 505.52 |
| 2002-06-20 | 514.89 |
| 2002-06-21 | 511.87 |
| 2002-06-24 | 518.78 |
| 2002-06-25 | 518.83 |
| 2002-06-26 | 518.75 |
| 2002-06-27 | 518.93 |
| 2002-06-28 | 524.04 |
| 2002-07-01 | 525.24 |
| 2002-07-02 | 527.28 |
| 2002-07-03 | 536.54 |
| 2002-07-04 | . |
| 2002-07-05 | 533.82 |
| 2002-07-08 | 536.21 |
| 2002-07-09 | 546.55 |
| 2002-07-10 | 545.37 |
| 2002-07-11 | 543.58 |
| 2002-07-12 | 545.29 |
| 2002-07-15 | 542.95 |
| 2002-07-16 | 540.78 |
| 2002-07-17 | 540.44 |
| 2002-07-18 | 535.04 |
| 2002-07-19 | 536.50 |
| 2002-07-22 | 534.80 |
| 2002-07-23 | 529.29 |
| 2002-07-24 | 525.16 |
| 2002-07-25 | 527.10 |
| 2002-07-26 | 517.26 |
| 2002-07-29 | 518.85 |
| 2002-07-30 | 519.13 |
| 2002-07-31 | 515.37 |
| 2002-08-01 | 522.05 |
| 2002-08-02 | 523.28 |
| 2002-08-05 | 523.16 |
| 2002-08-06 | 510.90 |
| 2002-08-07 | 515.96 |
| 2002-08-08 | 517.81 |
| 2002-08-09 | 520.61 |
| 2002-08-12 | 518.79 |
| 2002-08-13 | 521.14 |
| 2002-08-14 | 531.17 |
| 2002-08-15 | 530.82 |
| 2002-08-16 | 532.85 |
| 2002-08-19 | 524.31 |
| 2002-08-20 | 524.30 |
| 2002-08-21 | 521.57 |
| 2002-08-22 | 517.87 |
| 2002-08-23 | 512.63 |
| 2002-08-26 | 517.08 |
| 2002-08-27 | 519.00 |
| 2002-08-28 | 515.91 |
| 2002-08-29 | 509.86 |
| 2002-08-30 | 511.62 |
| 2002-09-02 | . |
| 2002-09-03 | 508.76 |
| 2002-09-04 | 502.94 |
| 2002-09-05 | 503.37 |
| 2002-09-06 | 496.97 |
| 2002-09-09 | 492.42 |
| 2002-09-10 | 492.60 |
| 2002-09-11 | 489.33 |
| 2002-09-12 | 489.01 |
| 2002-09-13 | 481.17 |
| 2002-09-16 | 475.74 |
| 2002-09-17 | 479.42 |
| 2002-09-18 | 479.75 |
| 2002-09-19 | 486.62 |
| 2002-09-20 | 478.09 |
| 2002-09-23 | 477.01 |
| 2002-09-24 | 483.14 |
| 2002-09-25 | 480.58 |
| 2002-09-26 | 480.69 |
| 2002-09-27 | 485.65 |
| 2002-09-30 | 483.17 |
| 2002-10-01 | 470.17 |
| 2002-10-02 | 466.92 |
| 2002-10-03 | 470.30 |
| 2002-10-04 | 475.32 |
| 2002-10-07 | 461.60 |
| 2002-10-08 | 465.54 |
| 2002-10-09 | 461.34 |
| 2002-10-10 | 457.22 |
| 2002-10-11 | 461.76 |
| 2002-10-14 | 460.08 |
| 2002-10-15 | 464.15 |
| 2002-10-16 | 465.94 |
| 2002-10-17 | 468.31 |
| 2002-10-18 | 465.99 |
| 2002-10-21 | 468.43 |
| 2002-10-22 | 459.29 |
| 2002-10-23 | 467.41 |
| 2002-10-24 | 462.81 |
| 2002-10-25 | 465.61 |
| 2002-10-28 | 466.71 |
| 2002-10-29 | 465.04 |
| 2002-10-30 | 471.79 |
| 2002-10-31 | 465.07 |
| 2002-11-01 | 467.19 |
| 2002-11-04 | 467.38 |
| 2002-11-05 | 470.42 |
| 2002-11-06 | 471.03 |
| 2002-11-07 | 474.75 |
| 2002-11-08 | 474.31 |
| 2002-11-11 | 470.33 |
| 2002-11-12 | 471.11 |
| 2002-11-13 | 467.85 |
| 2002-11-14 | 462.69 |
| 2002-11-15 | 466.20 |
| 2002-11-18 | 458.92 |
| 2002-11-19 | 457.08 |
| 2002-11-20 | 454.35 |
| 2002-11-21 | 456.40 |
| 2002-11-22 | 461.05 |
| 2002-11-25 | 466.20 |
| 2002-11-26 | 464.98 |
| 2002-11-27 | 469.20 |
| 2002-11-28 | . |
| 2002-11-29 | 467.45 |
| 2002-12-02 | 455.56 |
| 2002-12-03 | 455.88 |
| 2002-12-04 | 455.45 |
| 2002-12-05 | 451.26 |
| 2002-12-06 | 453.01 |
| 2002-12-09 | 452.22 |
| 2002-12-10 | 453.69 |
| 2002-12-11 | 454.56 |
| 2002-12-12 | 454.83 |
| 2002-12-13 | 459.36 |
| 2002-12-16 | 456.16 |
| 2002-12-17 | 456.20 |
| 2002-12-18 | 447.60 |
| 2002-12-19 | 449.98 |
| 2002-12-20 | 452.58 |
| 2002-12-23 | 452.84 |
| 2002-12-24 | 452.48 |
| 2002-12-25 | . |
| 2002-12-26 | 461.03 |
| 2002-12-27 | 464.69 |
| 2002-12-30 | 468.82 |
| 2002-12-31 | 468.93 |
| 2003-01-01 | . |
| 2003-01-02 | 465.36 |
| 2003-01-03 | 465.89 |
| 2003-01-06 | 476.72 |
| 2003-01-07 | 464.76 |
| 2003-01-08 | 459.64 |
| 2003-01-09 | 462.46 |
| 2003-01-10 | 459.22 |
| 2003-01-13 | 464.14 |
| 2003-01-14 | 468.65 |
| 2003-01-15 | 470.17 |
| 2003-01-16 | 468.58 |
| 2003-01-17 | 466.35 |
| 2003-01-20 | . |
| 2003-01-21 | 470.01 |
| 2003-01-22 | 465.47 |
| 2003-01-23 | 468.81 |
| 2003-01-24 | 465.57 |
| 2003-01-27 | 460.32 |
| 2003-01-28 | 461.64 |
| 2003-01-29 | 459.30 |
| 2003-01-30 | 453.10 |
| 2003-01-31 | 447.51 |
| 2003-02-03 | 451.43 |
| 2003-02-04 | 455.71 |
| 2003-02-05 | 455.88 |
| 2003-02-06 | 454.54 |
| 2003-02-07 | 452.84 |
| 2003-02-10 | 451.73 |
| 2003-02-11 | 451.73 |
| 2003-02-12 | 456.40 |
| 2003-02-13 | 454.52 |
| 2003-02-14 | 455.41 |
| 2003-02-17 | . |
| 2003-02-18 | 462.01 |
| 2003-02-19 | 464.96 |
| 2003-02-20 | 464.45 |
| 2003-02-21 | 458.94 |
| 2003-02-24 | 461.27 |
| 2003-02-25 | 454.60 |
| 2003-02-26 | 455.89 |
| 2003-02-27 | 453.07 |
| 2003-02-28 | 450.24 |
| 2003-03-03 | 454.31 |
| 2003-03-04 | 455.84 |
| 2003-03-05 | 454.47 |
| 2003-03-06 | 452.46 |
| 2003-03-07 | 444.76 |
| 2003-03-10 | 445.64 |
| 2003-03-11 | 443.19 |
| 2003-03-12 | 446.14 |
| 2003-03-13 | 444.07 |
| 2003-03-14 | 442.13 |
| 2003-03-17 | 440.18 |
| 2003-03-18 | 441.97 |
| 2003-03-19 | 439.44 |
| 2003-03-20 | 446.31 |
| 2003-03-21 | 442.67 |
| 2003-03-24 | 455.02 |
| 2003-03-25 | 451.58 |
| 2003-03-26 | 450.96 |
| 2003-03-27 | 448.30 |
| 2003-03-28 | 442.76 |
| 2003-03-31 | 438.24 |
| 2003-04-01 | 443.74 |
| 2003-04-02 | 444.00 |
| 2003-04-03 | 439.44 |
| 2003-04-04 | 442.30 |
| 2003-04-07 | 445.21 |
| 2003-04-08 | 443.46 |
| 2003-04-09 | 441.47 |
| 2003-04-10 | 444.50 |
| 2003-04-11 | 443.49 |
| 2003-04-14 | 441.45 |
| 2003-04-15 | 444.21 |
| 2003-04-16 | 440.01 |
| 2003-04-17 | 447.12 |
| 2003-04-18 | . |
| 2003-04-21 | 445.15 |
| 2003-04-22 | 443.71 |
| 2003-04-23 | 439.33 |
| 2003-04-24 | 437.10 |
| 2003-04-25 | 429.43 |
| 2003-04-28 | 431.94 |
| 2003-04-29 | 435.98 |
| 2003-04-30 | 445.46 |
| 2003-05-01 | 448.36 |
| 2003-05-02 | 447.97 |
| 2003-05-05 | 451.28 |
| 2003-05-06 | 454.49 |
| 2003-05-07 | 455.46 |
| 2003-05-08 | 453.86 |
| 2003-05-09 | 455.84 |
| 2003-05-12 | 459.10 |
| 2003-05-13 | 460.28 |
| 2003-05-14 | 462.30 |
| 2003-05-15 | 462.47 |
| 2003-05-16 | 462.07 |
| 2003-05-19 | 457.38 |
| 2003-05-20 | 463.57 |
| 2003-05-21 | 459.92 |
| 2003-05-22 | 463.33 |
| 2003-05-23 | 470.70 |
| 2003-05-26 | . |
| 2003-05-27 | 467.50 |
| 2003-05-28 | 466.18 |
| 2003-05-29 | 473.45 |
| 2003-05-30 | 467.12 |
| 2003-06-02 | 469.37 |
| 2003-06-03 | 471.41 |
| 2003-06-04 | 471.96 |
| 2003-06-05 | 477.98 |
| 2003-06-06 | 474.54 |
| 2003-06-09 | 479.73 |
| 2003-06-10 | 482.88 |
| 2003-06-11 | 480.27 |
| 2003-06-12 | 480.02 |
| 2003-06-13 | 482.58 |
| 2003-06-16 | 484.11 |
| 2003-06-17 | 484.50 |
| 2003-06-18 | 484.97 |
| 2003-06-19 | 486.43 |
| 2003-06-20 | 488.39 |
| 2003-06-23 | 491.12 |
| 2003-06-24 | 485.44 |
| 2003-06-25 | 485.62 |
| 2003-06-26 | 479.40 |
| 2003-06-27 | 481.71 |
| 2003-06-30 | 477.75 |
| 2003-07-01 | 484.41 |
| 2003-07-02 | 492.81 |
| 2003-07-03 | 494.01 |
| 2003-07-04 | . |
| 2003-07-07 | 493.87 |
| 2003-07-08 | 488.97 |
| 2003-07-09 | 493.68 |
| 2003-07-10 | 491.83 |
| 2003-07-11 | 490.22 |
| 2003-07-14 | 492.93 |
| 2003-07-15 | 491.14 |
| 2003-07-16 | 488.81 |
| 2003-07-17 | 483.68 |
| 2003-07-18 | 485.59 |
| 2003-07-21 | 487.36 |
| 2003-07-22 | 483.67 |
| 2003-07-23 | 487.40 |
| 2003-07-24 | 485.17 |
| 2003-07-25 | 484.65 |
| 2003-07-28 | 486.73 |
| 2003-07-29 | 487.23 |
| 2003-07-30 | 480.00 |
| 2003-07-31 | 477.02 |
| 2003-08-01 | 477.40 |
| 2003-08-04 | 473.99 |
| 2003-08-05 | 471.91 |
| 2003-08-06 | 470.62 |
| 2003-08-07 | 476.88 |
| 2003-08-08 | 474.09 |
| 2003-08-11 | 477.52 |
| 2003-08-12 | 480.68 |
| 2003-08-13 | 483.11 |
| 2003-08-14 | 488.12 |
| 2003-08-15 | 487.00 |
| 2003-08-18 | 487.13 |
| 2003-08-19 | 488.62 |
| 2003-08-20 | 497.49 |
| 2003-08-21 | 504.22 |
| 2003-08-22 | 505.03 |
| 2003-08-25 | 503.05 |
| 2003-08-26 | 498.82 |
| 2003-08-27 | 493.01 |
| 2003-08-28 | 491.41 |
| 2003-08-29 | 495.98 |
| 2003-09-01 | . |
| 2003-09-02 | 505.19 |
| 2003-09-03 | 508.97 |
| 2003-09-04 | 509.91 |
| 2003-09-05 | 512.77 |
| 2003-09-08 | 511.75 |
| 2003-09-09 | 512.82 |
| 2003-09-10 | 506.83 |
| 2003-09-11 | 506.85 |
| 2003-09-12 | 510.25 |
| 2003-09-15 | 510.26 |
| 2003-09-16 | 520.46 |
| 2003-09-17 | 526.24 |
| 2003-09-18 | 532.06 |
| 2003-09-19 | 540.37 |
| 2003-09-22 | 549.75 |
| 2003-09-23 | 552.41 |
| 2003-09-24 | 558.50 |
| 2003-09-25 | 544.49 |
| 2003-09-26 | 544.52 |
| 2003-09-29 | 544.55 |
| 2003-09-30 | 542.27 |
| 2003-10-01 | 547.27 |
| 2003-10-02 | 560.25 |
| 2003-10-03 | 563.78 |
| 2003-10-06 | 561.33 |
| 2003-10-07 | 567.36 |
| 2003-10-08 | 563.87 |
| 2003-10-09 | 569.18 |
| 2003-10-10 | 574.73 |
| 2003-10-13 | 573.33 |
| 2003-10-14 | 567.76 |
| 2003-10-15 | 567.47 |
| 2003-10-16 | 568.31 |
| 2003-10-17 | 566.82 |
| 2003-10-20 | 572.16 |
| 2003-10-21 | 572.52 |
| 2003-10-22 | 568.22 |
| 2003-10-23 | 546.89 |
| 2003-10-24 | 546.78 |
| 2003-10-27 | 555.15 |
| 2003-10-28 | 561.73 |
| 2003-10-29 | 562.10 |
| 2003-10-30 | 563.49 |
| 2003-10-31 | 554.74 |
| 2003-11-03 | 550.71 |
| 2003-11-04 | 565.29 |
| 2003-11-05 | 558.13 |
| 2003-11-06 | 548.04 |
| 2003-11-07 | 549.21 |
| 2003-11-10 | 550.76 |
| 2003-11-11 | 548.76 |
| 2003-11-12 | 549.78 |
| 2003-11-13 | 555.20 |
| 2003-11-14 | 552.66 |
| 2003-11-17 | 539.36 |
| 2003-11-18 | 537.67 |
| 2003-11-19 | 533.94 |
| 2003-11-20 | 534.13 |
| 2003-11-21 | 535.57 |
| 2003-11-24 | 532.86 |
| 2003-11-25 | 532.95 |
| 2003-11-26 | 542.22 |
| 2003-11-27 | . |
| 2003-11-28 | 538.02 |
| 2003-12-01 | 543.99 |
| 2003-12-02 | 545.31 |
| 2003-12-03 | 548.27 |
| 2003-12-04 | 549.52 |
| 2003-12-05 | 550.78 |
| 2003-12-08 | 546.82 |
| 2003-12-09 | 548.38 |
| 2003-12-10 | 542.11 |
| 2003-12-11 | 546.65 |
| 2003-12-12 | 550.27 |
| 2003-12-15 | 554.19 |
| 2003-12-16 | 552.47 |
| 2003-12-17 | 548.57 |
| 2003-12-18 | 548.65 |
| 2003-12-19 | 554.00 |
| 2003-12-22 | 558.76 |
| 2003-12-23 | 559.56 |
| 2003-12-24 | 556.91 |
| 2003-12-25 | . |
| 2003-12-26 | 555.73 |
| 2003-12-29 | 557.67 |
| 2003-12-30 | 560.70 |
| 2003-12-31 | 560.10 |
| 2004-01-01 | . |
| 2004-01-02 | 562.50 |
| 2004-01-05 | 573.38 |
| 2004-01-06 | 574.52 |
| 2004-01-07 | 578.32 |
| 2004-01-08 | 582.76 |
| 2004-01-09 | 581.63 |
| 2004-01-12 | 580.49 |
| 2004-01-13 | 579.17 |
| 2004-01-14 | 577.95 |
| 2004-01-15 | 572.24 |
| 2004-01-16 | 575.29 |
| 2004-01-19 | . |
| 2004-01-20 | 576.70 |
| 2004-01-21 | 580.83 |
| 2004-01-22 | 588.48 |
| 2004-01-23 | 592.28 |
| 2004-01-26 | 592.86 |
| 2004-01-27 | 590.85 |
| 2004-01-28 | 588.32 |
| 2004-01-29 | 581.62 |
| 2004-01-30 | 582.33 |
| 2004-02-02 | 585.96 |
| 2004-02-03 | 589.30 |
| 2004-02-04 | 585.38 |
| 2004-02-05 | 583.99 |
| 2004-02-06 | 584.26 |
| 2004-02-09 | 587.13 |
| 2004-02-10 | 589.44 |
| 2004-02-11 | 589.48 |
| 2004-02-12 | 593.30 |
| 2004-02-13 | 595.05 |
| 2004-02-16 | . |
| 2004-02-17 | 596.15 |
| 2004-02-18 | 590.26 |
| 2004-02-19 | 583.87 |
| 2004-02-20 | 576.02 |
| 2004-02-23 | 574.88 |
| 2004-02-24 | 572.39 |
| 2004-02-25 | 570.99 |
| 2004-02-26 | 569.04 |
| 2004-02-27 | 577.36 |
| 2004-03-01 | 588.93 |
| 2004-03-02 | 585.70 |
| 2004-03-03 | 583.30 |
| 2004-03-04 | 581.54 |
| 2004-03-05 | 579.54 |
| 2004-03-08 | 580.64 |
| 2004-03-09 | 586.78 |
| 2004-03-10 | 586.66 |
| 2004-03-11 | 584.29 |
| 2004-03-12 | 574.87 |
| 2004-03-15 | 582.94 |
| 2004-03-16 | 596.32 |
| 2004-03-17 | 611.91 |
| 2004-03-18 | 624.95 |
| 2004-03-19 | 621.86 |
| 2004-03-22 | 620.39 |
| 2004-03-23 | 619.13 |
| 2004-03-24 | 626.56 |
| 2004-03-25 | 633.67 |
| 2004-03-26 | 631.59 |
| 2004-03-29 | 628.90 |
| 2004-03-30 | 624.40 |
| 2004-03-31 | 633.79 |
| 2004-04-01 | 639.91 |
| 2004-04-02 | 636.88 |
| 2004-04-05 | 629.30 |
| 2004-04-06 | 626.69 |
| 2004-04-07 | 635.63 |
| 2004-04-08 | 633.73 |
| 2004-04-09 | . |
| 2004-04-12 | 633.68 |
| 2004-04-13 | 630.57 |
| 2004-04-14 | 623.74 |
| 2004-04-15 | 615.90 |
| 2004-04-16 | 622.75 |
| 2004-04-19 | 617.62 |
| 2004-04-20 | 621.84 |
| 2004-04-21 | 618.67 |
| 2004-04-22 | 616.98 |
| 2004-04-23 | 618.53 |
| 2004-04-26 | 622.05 |
| 2004-04-27 | 618.83 |
| 2004-04-28 | 614.59 |
| 2004-04-29 | 610.07 |
| 2004-04-30 | 602.17 |
| 2004-05-03 | 601.69 |
| 2004-05-04 | 605.22 |
| 2004-05-05 | 610.86 |
| 2004-05-06 | 600.66 |
| 2004-05-07 | 587.09 |
| 2004-05-10 | 551.18 |
| 2004-05-11 | 559.22 |
| 2004-05-12 | 576.57 |
| 2004-05-13 | 558.80 |
| 2004-05-14 | 556.70 |
| 2004-05-17 | 545.22 |
| 2004-05-18 | 551.30 |
| 2004-05-19 | 570.05 |
| 2004-05-20 | 566.04 |
| 2004-05-21 | 581.28 |
| 2004-05-24 | 582.36 |
| 2004-05-25 | 574.25 |
| 2004-05-26 | 584.46 |
| 2004-05-27 | 587.02 |
| 2004-05-28 | 595.78 |
| 2004-05-31 | . |
| 2004-06-01 | 596.50 |
| 2004-06-02 | 593.27 |
| 2004-06-03 | 583.40 |
| 2004-06-04 | 585.32 |
| 2004-06-07 | 599.26 |
| 2004-06-08 | 602.59 |
| 2004-06-09 | 607.49 |
| 2004-06-10 | 608.60 |
| 2004-06-11 | . |
| 2004-06-14 | 604.93 |
| 2004-06-15 | 606.66 |
| 2004-06-16 | 608.29 |
| 2004-06-17 | 609.80 |
| 2004-06-18 | 604.79 |
| 2004-06-21 | 614.22 |
| 2004-06-22 | 613.60 |
| 2004-06-23 | 618.20 |
| 2004-06-24 | 629.42 |
| 2004-06-25 | 624.50 |
| 2004-06-28 | 628.33 |
| 2004-06-29 | 627.87 |
| 2004-06-30 | 628.68 |
| 2004-07-01 | 632.31 |
| 2004-07-02 | 630.92 |
| 2004-07-05 | . |
| 2004-07-06 | 620.14 |
| 2004-07-07 | 617.49 |
| 2004-07-08 | 613.35 |
| 2004-07-09 | 621.99 |
| 2004-07-12 | 624.46 |
| 2004-07-13 | 622.64 |
| 2004-07-14 | 615.17 |
| 2004-07-15 | 614.66 |
| 2004-07-16 | 619.46 |
| 2004-07-19 | 622.11 |
| 2004-07-20 | 617.88 |
| 2004-07-21 | 611.94 |
| 2004-07-22 | 608.81 |
| 2004-07-23 | 603.24 |
| 2004-07-26 | 603.90 |
| 2004-07-27 | 600.04 |
| 2004-07-28 | 600.71 |
| 2004-07-29 | 597.91 |
| 2004-07-30 | 603.67 |
| 2004-08-02 | 609.55 |
| 2004-08-03 | 610.26 |
| 2004-08-04 | 603.59 |
| 2004-08-05 | 607.70 |
| 2004-08-06 | 611.29 |
| 2004-08-09 | 608.32 |
| 2004-08-10 | 606.51 |
| 2004-08-11 | 604.27 |
| 2004-08-12 | 602.31 |
| 2004-08-13 | 600.57 |
| 2004-08-16 | 598.98 |
| 2004-08-17 | 602.79 |
| 2004-08-18 | 605.18 |
| 2004-08-19 | 607.81 |
| 2004-08-20 | 607.51 |
| 2004-08-23 | 609.23 |
| 2004-08-24 | 610.06 |
| 2004-08-25 | 612.42 |
| 2004-08-26 | 614.61 |
| 2004-08-27 | 618.07 |
| 2004-08-30 | 614.73 |
| 2004-08-31 | 613.37 |
| 2004-09-01 | 618.03 |
| 2004-09-02 | 618.43 |
| 2004-09-03 | 610.86 |
| 2004-09-06 | . |
| 2004-09-07 | 620.71 |
| 2004-09-08 | 620.21 |
| 2004-09-09 | 615.41 |
| 2004-09-10 | 617.26 |
| 2004-09-13 | 614.96 |
| 2004-09-14 | 619.35 |
| 2004-09-15 | 613.30 |
| 2004-09-16 | 613.82 |
| 2004-09-17 | 610.23 |
| 2004-09-20 | 610.49 |
| 2004-09-21 | 608.83 |
| 2004-09-22 | 603.61 |
| 2004-09-23 | 604.36 |
| 2004-09-24 | 603.96 |
| 2004-09-27 | 596.13 |
| 2004-09-28 | 592.53 |
| 2004-09-29 | 592.23 |
| 2004-09-30 | 598.46 |
| 2004-10-01 | 600.17 |
| 2004-10-04 | 599.85 |
| 2004-10-05 | 604.72 |
| 2004-10-06 | 606.25 |
| 2004-10-07 | 599.18 |
| 2004-10-08 | 603.87 |
| 2004-10-11 | 605.91 |
| 2004-10-12 | 601.33 |
| 2004-10-13 | 602.47 |
| 2004-10-14 | 598.85 |
| 2004-10-15 | 600.27 |
| 2004-10-18 | 597.88 |
| 2004-10-19 | 605.42 |
| 2004-10-20 | 601.81 |
| 2004-10-21 | 603.73 |
| 2004-10-22 | 605.50 |
| 2004-10-25 | 602.27 |
| 2004-10-26 | 600.53 |
| 2004-10-27 | 599.74 |
| 2004-10-28 | 605.41 |
| 2004-10-29 | 604.13 |
| 2004-11-01 | 602.25 |
| 2004-11-02 | 612.02 |
| 2004-11-03 | 614.52 |
| 2004-11-04 | 615.39 |
| 2004-11-05 | 620.06 |
| 2004-11-08 | 615.30 |
| 2004-11-09 | 615.57 |
| 2004-11-10 | 611.58 |
| 2004-11-11 | 608.24 |
| 2004-11-12 | 615.33 |
| 2004-11-15 | 626.44 |
| 2004-11-16 | 622.55 |
| 2004-11-17 | 626.10 |
| 2004-11-18 | 626.20 |
| 2004-11-19 | 634.34 |
| 2004-11-22 | 625.51 |
| 2004-11-23 | 625.72 |
| 2004-11-24 | 631.06 |
| 2004-11-25 | . |
| 2004-11-26 | 636.49 |
| 2004-11-29 | 641.90 |
| 2004-11-30 | 636.78 |
| 2004-12-01 | 632.09 |
| 2004-12-02 | 637.55 |
| 2004-12-03 | 641.52 |
| 2004-12-06 | 637.65 |
| 2004-12-07 | 631.95 |
| 2004-12-08 | 622.35 |
| 2004-12-09 | 613.93 |
| 2004-12-10 | 612.60 |
| 2004-12-13 | 620.32 |
| 2004-12-14 | 621.96 |
| 2004-12-15 | 630.33 |
| 2004-12-16 | 628.42 |
| 2004-12-17 | 630.79 |
| 2004-12-20 | 632.24 |
| 2004-12-21 | 631.61 |
| 2004-12-22 | 636.06 |
| 2004-12-23 | 639.53 |
| 2004-12-24 | . |
| 2004-12-27 | 648.53 |
| 2004-12-28 | 648.08 |
| 2004-12-29 | 642.03 |
| 2004-12-30 | 650.76 |
| 2004-12-31 | 654.66 |
| 2005-01-03 | 652.39 |
| 2005-01-04 | 646.86 |
| 2005-01-05 | 644.20 |
| 2005-01-06 | 641.31 |
| 2005-01-07 | 643.22 |
| 2005-01-10 | 645.65 |
| 2005-01-11 | 650.01 |
| 2005-01-12 | 655.96 |
| 2005-01-13 | 653.92 |
| 2005-01-14 | 652.06 |
| 2005-01-17 | . |
| 2005-01-18 | 650.38 |
| 2005-01-19 | 654.82 |
| 2005-01-20 | 648.62 |
| 2005-01-21 | 649.92 |
| 2005-01-24 | 657.39 |
| 2005-01-25 | 649.74 |
| 2005-01-26 | 659.94 |
| 2005-01-27 | 655.68 |
#2005-01-28| 653.64
#2005-01-31| 655.18
#2005-02-01| 649.66
#2005-02-02| 654.89
#2005-02-03| 650.91
#2005-02-04| 657.20
#2005-02-07| 659.44
#2005-02-08| 651.89
#2005-02-09| 652.82
#2005-02-10| 651.71
#2005-02-11| 653.26
#2005-02-14| 660.24
#2005-02-15| 664.29
#2005-02-16| 657.79
#2005-02-17| 656.46
#2005-02-18| 655.13
#2005-02-21| .
#2005-02-22| 662.21
#2005-02-23| 654.89
#2005-02-24| 656.96
#2005-02-25| 660.44
#2005-02-28| 667.38
#2005-03-01| 670.52
#2005-03-02| 672.71
#2005-03-03| 672.76
#2005-03-04| 674.15
#2005-03-07| 673.71
#2005-03-08| 677.83
#2005-03-09| 682.14
#2005-03-10| 680.68
#2005-03-11| 686.54
#2005-03-14| 681.58
#2005-03-15| 683.12
#2005-03-16| 686.16
#2005-03-17| 684.16
#2005-03-18| 689.40
#2005-03-21| 687.93
#2005-03-22| 690.96
#2005-03-23| 679.24
#2005-03-24| 676.54
#2005-03-25| .
#2005-03-28| 671.62
#2005-03-29| 659.27
#2005-03-30| 655.11
#2005-03-31| 664.54
#2005-04-01| 660.46
#2005-04-04| 652.29
#2005-04-05| 649.79
#2005-04-06| 654.55
#2005-04-07| 655.23
#2005-04-08| 655.02
#2005-04-11| 653.31
#2005-04-12| 647.45
#2005-04-13| 648.20
#2005-04-14| 641.31
#2005-04-15| 636.84
#2005-04-18| 618.85
#2005-04-19| 632.78
#2005-04-20| 634.34
#2005-04-21| 629.43
#2005-04-22| 638.75
#2005-04-25| 638.96
#2005-04-26| 636.96
#2005-04-27| 637.98
#2005-04-28| 638.05
#2005-04-29| 643.60
#2005-05-02| 644.73
#2005-05-03| 644.72
#2005-05-04| 649.52
#2005-05-05| 650.06
#2005-05-06| 653.56
#2005-05-09| 650.43
#2005-05-10| 648.27
#2005-05-11| 644.76
#2005-05-12| 639.30
#2005-05-13| 633.08
#2005-05-16| 628.40
#2005-05-17| 621.65
#2005-05-18| 620.83
#2005-05-19| 622.18
#2005-05-20| 618.51
#2005-05-23| 621.50
#2005-05-24| 624.87
#2005-05-25| 620.45
#2005-05-26| 618.94
#2005-05-27| 621.80
#2005-05-30| .
#2005-05-31| 627.86
#2005-06-01| 626.62
#2005-06-02| 627.03
#2005-06-03| 630.54
#2005-06-06| 633.86
#2005-06-07| 632.82
#2005-06-08| 635.38
#2005-06-09| 628.49
#2005-06-10| 630.06
#2005-06-13| 623.26
#2005-06-14| 622.13
#2005-06-15| 625.42
#2005-06-16| 626.42
#2005-06-17| 633.02
#2005-06-20| 629.02
#2005-06-21| 632.72
#2005-06-22| 633.46
#2005-06-23| 635.15
#2005-06-24| 633.62
#2005-06-27| 627.95
#2005-06-28| 630.76
#2005-06-29| 629.30
#2005-06-30| 626.83
#2005-07-01| 626.10
#2005-07-04| .
#2005-07-05| 625.80
#2005-07-06| 626.03
#2005-07-07| 624.59
#2005-07-08| 620.98
#2005-07-11| 626.15
#2005-07-12| 629.43
#2005-07-13| 623.85
#2005-07-14| 626.75
#2005-07-15| 626.33
#2005-07-18| 628.90
#2005-07-19| 623.97
#2005-07-20| 619.61
#2005-07-21| 636.21
#2005-07-22| 633.39
#2005-07-25| 628.76
#2005-07-26| 624.92
#2005-07-27| 628.10
#2005-07-28| 626.68
#2005-07-29| 628.96
#2005-08-01| 632.85
#2005-08-02| 636.22
#2005-08-03| 636.72
#2005-08-04| 634.09
#2005-08-05| 625.64
#2005-08-08| 624.84
#2005-08-09| 627.60
#2005-08-10| 640.89
#2005-08-11| 650.19
#2005-08-12| 651.88
#2005-08-15| 651.81
#2005-08-16| 654.79
#2005-08-17| 649.73
#2005-08-18| 646.90
#2005-08-19| 643.27
#2005-08-22| 653.09
#2005-08-23| 654.45
#2005-08-24| 653.85
#2005-08-25| 654.42
#2005-08-26| 658.07
#2005-08-29| 647.66
#2005-08-30| 645.87
#2005-08-31| 649.48
#2005-09-01| 656.36
#2005-09-02| 657.71
#2005-09-05| .
#2005-09-06| 658.35
#2005-09-07| 656.52
#2005-09-08| 653.56
#2005-09-09| 660.07
#2005-09-12| 666.48
#2005-09-13| 660.01
#2005-09-14| 665.28
#2005-09-15| 669.74
#2005-09-16| 666.46
#2005-09-19| 667.37
#2005-09-20| 673.08
#2005-09-21| 676.90
#2005-09-22| 674.27
#2005-09-23| 670.75
#2005-09-26| 678.57
#2005-09-27| 666.13
#2005-09-28| 667.85
#2005-09-29| 676.65
#2005-09-30| 672.94
#2005-10-03| 664.35
#2005-10-04| 671.39
#2005-10-05| 669.99
#2005-10-06| 663.14
#2005-10-07| 658.79
#2005-10-10| 658.15
#2005-10-11| 665.81
#2005-10-12| 668.45
#2005-10-13| 668.40
#2005-10-14| 676.43
#2005-10-17| 675.29
#2005-10-18| 665.68
#2005-10-19| 657.47
#2005-10-20| 661.79
#2005-10-21| 666.09
#2005-10-24| 664.17
#2005-10-25| 673.06
#2005-10-26| 671.03
#2005-10-27| 681.20
#2005-10-28| 677.54
#2005-10-31| 686.04
#2005-11-01| 696.14
#2005-11-02| 699.58
#2005-11-03| 698.45
#2005-11-04| 699.31
#2005-11-07| 702.56
#2005-11-08| 697.60
#2005-11-09| 692.85
#2005-11-10| 687.30
#2005-11-11| 699.59
#2005-11-14| 690.43
#2005-11-15| 682.38
#2005-11-16| 681.54
#2005-11-17| 693.85
#2005-11-18| 699.24
#2005-11-21| 700.33
#2005-11-22| 697.14
#2005-11-23| 700.13
#2005-11-24| .
#2005-11-25| 695.19
#2005-11-28| 704.39
#2005-11-29| 702.53
#2005-11-30| 703.14
#2005-12-01| 703.41
#2005-12-02| 706.62
#2005-12-05| 706.12
#2005-12-06| 703.08
#2005-12-07| 710.20
#2005-12-08| 704.59
#2005-12-09| 710.26
#2005-12-12| 720.91
#2005-12-13| 729.08
#2005-12-14| 735.62
#2005-12-15| 742.72
#2005-12-16| 748.31
#2005-12-19| 748.27
#2005-12-20| 765.88
#2005-12-21| 780.50
#2005-12-22| 784.93
#2005-12-23| 787.77
#2005-12-26| .
#2005-12-27| 785.46
#2005-12-28| 787.96
#2005-12-29| 788.00
#2005-12-30| 786.06
#2006-01-02| .
#2006-01-03| 795.30
#2006-01-04| 809.82
#2006-01-05| 812.16
#2006-01-06| 817.42
#2006-01-09| 820.00
#2006-01-10| 816.06
#2006-01-11| 817.55
#2006-01-12| 823.68
#2006-01-13| 817.93
#2006-01-16| .
#2006-01-17| 787.86
#2006-01-18| 764.12
#2006-01-19| 782.02
#2006-01-20| 780.38
#2006-01-23| 774.98
#2006-01-24| 782.97
#2006-01-25| 783.79
#2006-01-26| 785.59
#2006-01-27| 795.68
#2006-01-30| 802.19
#2006-01-31| 808.43
#2006-02-01| 799.85
#2006-02-02| 798.48
#2006-02-03| 795.73
#2006-02-06| 796.50
#2006-02-07| 801.89
#2006-02-08| 786.82
#2006-02-09| 791.53
#2006-02-10| 785.41
#2006-02-13| 777.74
#2006-02-14| 781.45
#2006-02-15| 774.52
#2006-02-16| 781.12
#2006-02-17| 767.85
#2006-02-20| .
#2006-02-21| 764.32
#2006-02-22| 761.17
#2006-02-23| 781.29
#2006-02-24| 787.44
#2006-02-27| 794.56
#2006-02-28| 795.12
#2006-03-01| 785.16
#2006-03-02| 779.01
#2006-03-03| 769.06
#2006-03-06| 768.69
#2006-03-07| 764.52
#2006-03-08| 766.61
#2006-03-09| 783.51
#2006-03-10| 780.30
#2006-03-13| 797.79
#2006-03-14| 803.13
#2006-03-15| 805.07
#2006-03-16| 801.86
#2006-03-17| 812.16
#2006-03-20| 824.38
#2006-03-21| 819.81
#2006-03-22| 819.18
#2006-03-23| 813.94
#2006-03-24| 824.59
#2006-03-27| 826.80
#2006-03-28| 822.15
#2006-03-29| 819.53
#2006-03-30| 820.87
#2006-03-31| 815.69
#2006-04-03| 823.95
#2006-04-04| 823.27
#2006-04-05| 823.74
#2006-04-06| 841.07
#2006-04-07| 845.67
#2006-04-10| 839.58
#2006-04-11| 836.87
#2006-04-12| 827.62
#2006-04-13| 827.34
#2006-04-14| .
#2006-04-17| 823.52
#2006-04-18| 830.50
#2006-04-19| 829.40
#2006-04-20| 832.79
#2006-04-21| 838.73
#2006-04-24| 833.96
#2006-04-25| 843.65
#2006-04-26| 842.14
#2006-04-27| 849.79
#2006-04-28| 843.42
#2006-05-01| 845.92
#2006-05-02| 853.12
#2006-05-03| 851.71
#2006-05-04| 852.09
#2006-05-05| 859.42
#2006-05-08| 873.45
#2006-05-09| 877.91
#2006-05-10| 868.45
#2006-05-11| 860.79
#2006-05-12| 847.35
#2006-05-15| 843.88
#2006-05-16| 827.94
#2006-05-17| 841.33
#2006-05-18| 825.92
#2006-05-19| 816.38
#2006-05-22| 806.09
#2006-05-23| 804.36
#2006-05-24| 796.51
#2006-05-25| 791.93
#2006-05-26| 798.48
#2006-05-29| .
#2006-05-30| 803.97
#2006-05-31| 790.96
#2006-06-01| 789.65
#2006-06-02| 804.03
#2006-06-05| 795.60
#2006-06-06| 778.62
#2006-06-07| 768.44
#2006-06-08| 735.78
#2006-06-09| 747.90
#2006-06-12| 746.08
#2006-06-13| 728.71
#2006-06-14| 731.37
#2006-06-15| 738.58
#2006-06-16| 755.87
#2006-06-19| 754.97
#2006-06-20| 750.81
#2006-06-21| 750.66
#2006-06-22| 759.46
#2006-06-23| 758.30
#2006-06-26| 757.24
#2006-06-27| 751.52
#2006-06-28| 745.49
#2006-06-29| 758.16
#2006-06-30| 785.77
#2006-07-03| 785.71
#2006-07-04| .
#2006-07-05| 781.00
#2006-07-06| 783.12
#2006-07-07| 798.05
#2006-07-10| 804.05
#2006-07-11| 800.84
#2006-07-12| 785.11
#2006-07-13| 781.27
#2006-07-14| 758.37
#2006-07-17| 751.17
#2006-07-18| 742.29
#2006-07-19| 740.32
#2006-07-20| 762.68
#2006-07-21| 766.07
#2006-07-24| 763.71
#2006-07-25| 769.84
#2006-07-26| 766.73
#2006-07-27| 782.21
#2006-07-28| 782.69
#2006-07-31| 790.08
#2006-08-01| 785.21
#2006-08-02| 788.61
#2006-08-03| 792.88
#2006-08-04| 800.42
#2006-08-07| 784.50
#2006-08-08| 796.01
#2006-08-09| 797.10
#2006-08-10| 792.61
#2006-08-11| 790.26
#2006-08-14| 799.13
#2006-08-15| 800.55
#2006-08-16| 810.04
#2006-08-17| 810.45
#2006-08-18| 808.99
#2006-08-21| 805.10
#2006-08-22| 808.98
#2006-08-23| 806.94
#2006-08-24| 802.99
#2006-08-25| 800.55
#2006-08-28| 794.21
#2006-08-29| 800.32
#2006-08-30| 799.62
#2006-08-31| 805.94
#2006-09-01| 805.28
#2006-09-04| .
#2006-09-05| 817.99
#2006-09-06| 814.87
#2006-09-07| 806.84
#2006-09-08| 811.79
#2006-09-11| 796.45
#2006-09-12| 801.20
#2006-09-13| 804.15
#2006-09-14| 810.02
#2006-09-15| 807.69
#2006-09-18| 808.43
#2006-09-19| 814.74
#2006-09-20| 810.71
#2006-09-21| 817.38
#2006-09-22| 814.24
#2006-09-25| 819.78
#2006-09-26| 810.53
#2006-09-27| 818.41
#2006-09-28| 813.65
#2006-09-29| 814.63
#2006-10-02| 822.66
#2006-10-03| 819.52
#2006-10-04| 812.11
#2006-10-05| 826.65
#2006-10-06| 820.39
#2006-10-09| 818.73
#2006-10-10| 817.03
#2006-10-11| 814.61
#2006-10-12| 813.28
#2006-10-13| 808.66
#2006-10-16| 816.00
#2006-10-17| 809.65
#2006-10-18| 806.27
#2006-10-19| 808.78
#2006-10-20| 814.41
#2006-10-23| 817.20
#2006-10-24| 817.35
#2006-10-25| 816.97
#2006-10-26| 819.26
#2006-10-27| 817.61
#2006-10-30| 808.21
#2006-10-31| 813.58
#2006-11-01| 819.84
#2006-11-02| 820.01
#2006-11-03| 814.93
#2006-11-06| 809.22
#2006-11-07| 810.18
#2006-11-08| 795.78
#2006-11-09| 797.07
#2006-11-10| 802.36
#2006-11-13| 794.57
#2006-11-14| 803.43
#2006-11-15| 792.86
#2006-11-16| 793.95
#2006-11-17| 801.63
#2006-11-20| 782.47
#2006-11-21| 785.86
#2006-11-22| 795.98
#2006-11-23| .
#2006-11-24| 797.01
#2006-11-27| 806.56
#2006-11-28| 800.89
#2006-11-29| 813.97
#2006-11-30| 826.45
#2006-12-01| 826.17
#2006-12-04| 819.81
#2006-12-05| 823.94
#2006-12-06| 830.20
#2006-12-07| 830.21
#2006-12-08| 821.46
#2006-12-11| 817.07
#2006-12-12| 817.55
#2006-12-13| 816.49
#2006-12-14| 820.39
#2006-12-15| 820.50
#2006-12-18| 821.25
#2006-12-19| 813.30
#2006-12-20| 816.77
#2006-12-21| 818.46
#2006-12-22| 816.57
#2006-12-25| .
#2006-12-26| 813.41
#2006-12-27| 820.35
#2006-12-28| 816.73
#2006-12-29| 814.82
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 820.14
#2007-01-04| 826.20
#2007-01-05| 829.92
#2007-01-08| 828.41
#2007-01-09| 832.20
#2007-01-10| 820.53
#2007-01-11| 815.07
#2007-01-12| 825.97
#2007-01-15| .
#2007-01-16| 831.10
#2007-01-17| 835.82
#2007-01-18| 835.80
#2007-01-19| 836.03
#2007-01-22| 842.10
#2007-01-23| 843.14
#2007-01-24| 842.52
#2007-01-25| 835.66
#2007-01-26| 828.40
#2007-01-29| 831.28
#2007-01-30| 837.98
#2007-01-31| 838.83
#2007-02-01| 858.86
#2007-02-02| 870.22
#2007-02-05| 866.23
#2007-02-06| 873.07
#2007-02-07| 879.80
#2007-02-08| 875.62
#2007-02-09| 871.73
#2007-02-12| 868.14
#2007-02-13| 870.57
#2007-02-14| 887.87
#2007-02-15| 904.35
#2007-02-16| 898.87
#2007-02-19| .
#2007-02-20| 884.56
#2007-02-21| 885.90
#2007-02-22| 893.06
#2007-02-23| 900.80
#2007-02-26| 910.92
#2007-02-27| 916.99
#2007-02-28| 886.91
#2007-03-01| 883.35
#2007-03-02| 883.68
#2007-03-05| 861.44
#2007-03-06| 881.05
#2007-03-07| 888.27
#2007-03-08| 900.87
#2007-03-09| 903.40
#2007-03-12| 906.20
#2007-03-13| 902.81
#2007-03-14| 885.19
#2007-03-15| 888.10
#2007-03-16| 883.15
#2007-03-19| 883.74
#2007-03-20| 890.28
#2007-03-21| 890.17
#2007-03-22| 898.04
#2007-03-23| 904.86
#2007-03-26| 897.96
#2007-03-27| 890.72
#2007-03-28| 891.35
#2007-03-29| 881.23
#2007-03-30| 877.50
#2007-04-02| 865.30
#2007-04-03| 875.65
#2007-04-04| 888.43
#2007-04-05| 882.94
#2007-04-06| .
#2007-04-09| 890.16
#2007-04-10| 893.21
#2007-04-11| 903.02
#2007-04-12| 897.25
#2007-04-13| 893.45
#2007-04-16| 907.16
#2007-04-17| 903.15
#2007-04-18| 913.78
#2007-04-19| 899.29
#2007-04-20| 904.80
#2007-04-23| 904.63
#2007-04-24| 907.52
#2007-04-25| 900.71
#2007-04-26| 906.45
#2007-04-27| 894.59
#2007-04-30| 891.26
#2007-05-01| 887.04
#2007-05-02| 888.17
#2007-05-03| 888.92
#2007-05-04| 892.86
#2007-05-07| 897.94
#2007-05-08| 895.34
#2007-05-09| 896.08
#2007-05-10| 889.79
#2007-05-11| 889.76
#2007-05-14| 890.22
#2007-05-15| 877.52
#2007-05-16| 869.55
#2007-05-17| 864.98
#2007-05-18| 865.48
#2007-05-21| 865.33
#2007-05-22| 869.08
#2007-05-23| 874.71
#2007-05-24| 868.38
#2007-05-25| 857.24
#2007-05-28| .
#2007-05-29| 862.09
#2007-05-30| 857.45
#2007-05-31| 864.87
#2007-06-01| 871.63
#2007-06-04| 875.76
#2007-06-05| 879.73
#2007-06-06| 879.30
#2007-06-07| 875.72
#2007-06-08| 861.76
#2007-06-11| 869.07
#2007-06-12| 860.22
#2007-06-13| 851.26
#2007-06-14| 851.30
#2007-06-15| 851.14
#2007-06-18| 862.45
#2007-06-19| 859.26
#2007-06-20| 860.71
#2007-06-21| 856.31
#2007-06-22| 851.27
#2007-06-25| 848.36
#2007-06-26| 850.35
#2007-06-27| 847.88
#2007-06-28| 855.07
#2007-06-29| 861.74
#2007-07-02| 867.24
#2007-07-03| 868.50
#2007-07-04| .
#2007-07-05| 863.92
#2007-07-06| 858.65
#2007-07-09| 862.21
#2007-07-10| 865.98
#2007-07-11| 860.56
#2007-07-12| 858.21
#2007-07-13| 863.08
#2007-07-16| 861.86
#2007-07-17| 859.71
#2007-07-18| 854.76
#2007-07-19| 858.42
#2007-07-20| 863.84
#2007-07-23| 854.14
#2007-07-24| 861.47
#2007-07-25| 857.26
#2007-07-26| 858.10
#2007-07-27| 852.18
#2007-07-30| 852.82
#2007-07-31| 847.97
#2007-08-01| 835.32
#2007-08-02| 834.14
#2007-08-03| 836.91
#2007-08-06| 840.52
#2007-08-07| 839.11
#2007-08-08| 844.27
#2007-08-09| 852.76
#2007-08-10| 845.65
#2007-08-13| 833.92
#2007-08-14| 836.22
#2007-08-15| 825.24
#2007-08-16| 830.15
#2007-08-17| 826.35
#2007-08-20| 838.93
#2007-08-21| 842.64
#2007-08-22| 848.69
#2007-08-23| 851.10
#2007-08-24| 852.98
#2007-08-27| 855.33
#2007-08-28| 858.31
#2007-08-29| 854.23
#2007-08-30| 851.00
#2007-08-31| 862.55
#2007-09-03| .
#2007-09-04| 861.37
#2007-09-05| 857.37
#2007-09-06| 857.24
#2007-09-07| 866.20
#2007-09-10| 862.53
#2007-09-11| 865.62
#2007-09-12| 864.69
#2007-09-13| 854.01
#2007-09-14| 854.46
#2007-09-17| 850.88
#2007-09-18| 838.58
#2007-09-19| 855.05
#2007-09-20| 859.67
#2007-09-21| 854.01
#2007-09-24| 860.60
#2007-09-25| 867.43
#2007-09-26| 863.68
#2007-09-27| 876.42
#2007-09-28| 883.79
#2007-10-01| 881.80
#2007-10-02| 887.61
#2007-10-03| 889.02
#2007-10-04| 891.21
#2007-10-05| 888.49
#2007-10-08| 885.69
#2007-10-09| 890.47
#2007-10-10| 891.92
#2007-10-11| 898.98
#2007-10-12| 891.04
#2007-10-15| 891.85
#2007-10-16| 878.03
#2007-10-17| 877.99
#2007-10-18| 888.85
#2007-10-19| 881.66
#2007-10-22| 873.08
#2007-10-23| 878.70
#2007-10-24| 872.69
#2007-10-25| 877.73
#2007-10-26| 890.16
#2007-10-29| 895.82
#2007-10-30| 892.57
#2007-10-31| 901.84
#2007-11-01| 909.04
#2007-11-02| 897.15
#2007-11-05| 896.16
#2007-11-06| 899.79
#2007-11-07| 901.65
#2007-11-08| 887.99
#2007-11-09| 894.61
#2007-11-12| 882.57
#2007-11-13| 873.08
#2007-11-14| 878.01
#2007-11-15| 879.59
#2007-11-16| 873.84
#2007-11-19| 878.57
#2007-11-20| 885.81
#2007-11-21| 886.84
#2007-11-22| .
#2007-11-23| 885.89
#2007-11-26| 898.05
#2007-11-27| 900.67
#2007-11-28| 889.51
#2007-11-29| 897.43
#2007-11-30| 890.68
#2007-12-03| 893.68
#2007-12-04| 899.36
#2007-12-05| 906.69
#2007-12-06| 902.80
#2007-12-07| 902.41
#2007-12-10| 900.12
#2007-12-11| 905.69
#2007-12-12| 892.00
#2007-12-13| 881.19
#2007-12-14| 877.48
#2007-12-17| 864.53
#2007-12-18| 864.52
#2007-12-19| 851.00
#2007-12-20| 853.73
#2007-12-21| 856.13
#2007-12-24| 856.55
#2007-12-25| .
#2007-12-26| 856.60
#2007-12-27| 851.80
#2007-12-28| 848.74
#2007-12-31| 861.16
#2008-01-01| .
#2008-01-02| 873.30
#2008-01-03| 873.38
#2008-01-04| 862.87
#2008-01-07| 857.06
#2008-01-08| 864.05
#2008-01-09| 870.12
#2008-01-10| 859.81
#2008-01-11| 856.36
#2008-01-14| 857.78
#2008-01-15| 859.28
#2008-01-16| 844.04
#2008-01-17| 845.87
#2008-01-18| 848.93
#2008-01-21| .
#2008-01-22| 801.04
#2008-01-23| 814.77
#2008-01-24| 824.86
#2008-01-25| 840.92
#2008-01-28| 828.21
#2008-01-29| 836.14
#2008-01-30| 827.54
#2008-01-31| 844.98
#2008-02-01| 848.56
#2008-02-04| 853.09
#2008-02-05| 858.60
#2008-02-06| 838.95
#2008-02-07| 846.87
#2008-02-08| 843.85
#2008-02-11| 842.35
#2008-02-12| 843.63
#2008-02-13| 829.21
#2008-02-14| 843.28
#2008-02-15| 851.45
#2008-02-18| .
#2008-02-19| 841.67
#2008-02-20| 821.05
#2008-02-21| 830.00
#2008-02-22| 824.38
#2008-02-25| 828.82
#2008-02-26| 819.72
#2008-02-27| 838.22
#2008-02-28| 839.63
#2008-02-29| 842.57
#2008-03-03| 833.76
#2008-03-04| 831.06
#2008-03-05| 828.57
#2008-03-06| 835.32
#2008-03-07| 821.87
#2008-03-10| 822.64
#2008-03-11| 819.22
#2008-03-12| 824.62
#2008-03-13| 819.48
#2008-03-14| 814.28
#2008-03-17| 810.77
#2008-03-18| 821.27
#2008-03-19| 825.60
#2008-03-20| 826.08
#2008-03-21| .
#2008-03-24| 830.23
#2008-03-25| 843.61
#2008-03-26| 850.62
#2008-03-27| 855.14
#2008-03-28| 857.77
#2008-03-31| 854.95
#2008-04-01| 852.06
#2008-04-02| 855.18
#2008-04-03| 857.09
#2008-04-04| 862.29
#2008-04-07| 865.61
#2008-04-08| 856.41
#2008-04-09| 851.70
#2008-04-10| 851.21
#2008-04-11| 864.74
#2008-04-14| 848.43
#2008-04-15| 847.10
#2008-04-16| 850.84
#2008-04-17| 845.26
#2008-04-18| 832.42
#2008-04-21| 839.12
#2008-04-22| 841.67
#2008-04-23| 838.92
#2008-04-24| 831.39
#2008-04-25| 841.14
#2008-04-28| 844.46
#2008-04-29| 852.06
#2008-04-30| 847.03
#2008-05-01| 847.91
#2008-05-02| 851.19
#2008-05-05| 852.89
#2008-05-06| 855.50
#2008-05-07| 840.80
#2008-05-08| 844.31
#2008-05-09| 839.28
#2008-05-12| 842.02
#2008-05-13| 841.06
#2008-05-14| 840.97
#2008-05-15| 849.48
#2008-05-16| 859.76
#2008-05-19| 856.11
#2008-05-20| 856.09
#2008-05-21| 857.78
#2008-05-22| 851.53
#2008-05-23| 856.85
#2008-05-26| .
#2008-05-27| 844.16
#2008-05-28| 833.06
#2008-05-29| 834.04
#2008-05-30| 841.39
#2008-06-02| 849.40
#2008-06-03| 834.91
#2008-06-04| 843.22
#2008-06-05| 836.03
#2008-06-06| 842.01
#2008-06-09| 829.40
#2008-06-10| 814.40
#2008-06-11| 814.15
#2008-06-12| 799.63
#2008-06-13| 795.85
#2008-06-16| 809.23
#2008-06-17| 814.02
#2008-06-18| 816.19
#2008-06-19| 806.42
#2008-06-20| 805.97
#2008-06-23| 801.30
#2008-06-24| 809.24
#2008-06-25| 817.40
#2008-06-26| 823.06
#2008-06-27| 820.04
#2008-06-30| 827.68
#2008-07-01| 825.72
#2008-07-02| 814.22
#2008-07-03| 811.79
#2008-07-04| .
#2008-07-07| 818.34
#2008-07-08| 808.81
#2008-07-09| 809.24
#2008-07-10| 810.55
#2008-07-11| 814.78
#2008-07-14| 814.18
#2008-07-15| 815.90
#2008-07-16| 820.52
#2008-07-17| 820.51
#2008-07-18| 805.20
#2008-07-21| 809.63
#2008-07-22| 819.99
#2008-07-23| 823.64
#2008-07-24| 828.72
#2008-07-25| 817.27
#2008-07-28| 817.30
#2008-07-29| 806.96
#2008-07-30| 818.45
#2008-07-31| 821.83
#2008-08-01| 822.99
#2008-08-04| 819.24
#2008-08-05| 824.59
#2008-08-06| 821.93
#2008-08-07| 798.47
#2008-08-08| 798.32
#2008-08-11| 801.02
#2008-08-12| 798.33
#2008-08-13| 792.81
#2008-08-14| 786.68
#2008-08-15| 781.20
#2008-08-18| 787.15
#2008-08-19| 780.66
#2008-08-20| 786.27
#2008-08-21| 786.00
#2008-08-22| 776.25
#2008-08-25| 791.79
#2008-08-26| 784.92
#2008-08-27| 786.01
#2008-08-28| 790.82
#2008-08-29| 811.05
#2008-09-01| .
#2008-09-02| 794.65
#2008-09-03| 799.89
#2008-09-04| 795.86
#2008-09-05| 795.81
#2008-09-08| 799.90
#2008-09-09| 791.86
#2008-09-10| 789.79
#2008-09-11| 777.96
#2008-09-12| 783.68
#2008-09-15| 785.73
#2008-09-16| 779.06
#2008-09-17| 782.62
#2008-09-18| 778.43
#2008-09-19| 779.50
#2008-09-22| 774.93
#2008-09-23| 776.39
#2008-09-24| 779.84
#2008-09-25| 769.13
#2008-09-26| 770.80
#2008-09-29| 774.38
#2008-09-30| 759.79
#2008-10-01| 768.34
#2008-10-02| 770.23
#2008-10-03| 758.91
#2008-10-06| 763.03
#2008-10-07| 746.08
#2008-10-08| 712.91
#2008-10-09| 694.09
#2008-10-10| 647.05
#2008-10-13| 650.54
#2008-10-14| 703.26
#2008-10-15| 716.56
#2008-10-16| 692.41
#2008-10-17| 698.51
#2008-10-20| 715.39
#2008-10-21| 720.04
#2008-10-22| 701.97
#2008-10-23| 706.98
#2008-10-24| 701.63
#2008-10-27| 683.48
#2008-10-28| 695.37
#2008-10-29| 685.95
#2008-10-30| 720.05
#2008-10-31| 703.50
#2008-11-03| 710.37
#2008-11-04| 716.54
#2008-11-05| 731.31
#2008-11-06| 721.19
#2008-11-07| 713.85
#2008-11-10| 720.46
#2008-11-11| 715.53
#2008-11-12| 727.92
#2008-11-13| 721.01
#2008-11-14| 715.93
#2008-11-17| 728.00
#2008-11-18| 724.16
#2008-11-19| 728.45
#2008-11-20| 725.96
#2008-11-21| 726.14
#2008-11-24| 716.31
#2008-11-25| 732.87
#2008-11-26| 734.56
#2008-11-27| .
#2008-11-28| 731.15
#2008-12-01| 731.98
#2008-12-02| 724.21
#2008-12-03| 732.50
#2008-12-04| 735.39
#2008-12-05| 736.98
#2008-12-08| 740.45
#2008-12-09| 744.06
#2008-12-10| 738.32
#2008-12-11| 748.17
#2008-12-12| 741.59
#2008-12-15| 764.32
#2008-12-16| 760.06
#2008-12-17| 790.61
#2008-12-18| 783.34
#2008-12-19| 779.43
#2008-12-22| 776.66
#2008-12-23| 771.45
#2008-12-24| 769.29
#2008-12-25| .
#2008-12-26| 772.99
#2008-12-29| 783.10
#2008-12-30| 782.82
#2008-12-31| 779.55
#2009-01-01| .
#2009-01-02| 780.88
#2009-01-05| 769.07
#2009-01-06| 753.06
#2009-01-07| 743.89
#2009-01-08| 745.01
#2009-01-09| 752.22
#2009-01-12| 757.17
#2009-01-13| 739.64
#2009-01-14| 744.46
#2009-01-15| 734.13
#2009-01-16| 738.29
#2009-01-19| .
#2009-01-20| 726.15
#2009-01-21| 735.05
#2009-01-22| 732.87
#2009-01-23| 724.22
#2009-01-26| 728.09
#2009-01-27| 743.75
#2009-01-28| 732.35
#2009-01-29| 728.89
#2009-01-30| 728.30
#2009-02-02| 713.46
#2009-02-03| 707.39
#2009-02-04| 711.88
#2009-02-05| 703.14
#2009-02-06| 696.21
#2009-02-09| 677.74
#2009-02-10| 682.11
#2009-02-11| 689.03
#2009-02-12| 685.89
#2009-02-13| 682.85
#2009-02-16| .
#2009-02-17| 675.92
#2009-02-18| 665.59
#2009-02-19| 661.49
#2009-02-20| 652.50
#2009-02-23| 656.91
#2009-02-24| 642.24
#2009-02-25| 642.49
#2009-02-26| 634.94
#2009-02-27| 650.44
#2009-03-02| 637.80
#2009-03-03| 632.05
#2009-03-04| 632.17
#2009-03-05| 633.66
#2009-03-06| 635.71
#2009-03-09| 624.79
#2009-03-10| 623.22
#2009-03-11| 625.48
#2009-03-12| 610.00
#2009-03-13| 617.83
#2009-03-16| 618.75
#2009-03-17| 626.14
#2009-03-18| 629.93
#2009-03-19| 655.00
#2009-03-20| 642.45
#2009-03-23| 654.34
#2009-03-24| 666.95
#2009-03-25| 675.36
#2009-03-26| 667.90
#2009-03-27| 668.08
#2009-03-30| 666.43
#2009-03-31| 644.88
#2009-04-01| 645.95
#2009-04-02| 658.28
#2009-04-03| 649.71
#2009-04-06| 641.19
#2009-04-07| 652.15
#2009-04-08| 656.26
#2009-04-09| 661.43
#2009-04-10| .
#2009-04-13| 652.62
#2009-04-14| 664.01
#2009-04-15| 663.61
#2009-04-16| 665.15
#2009-04-17| 664.97
#2009-04-20| 664.10
#2009-04-21| 665.79
#2009-04-22| 665.14
#2009-04-23| 670.54
#2009-04-24| 671.50
#2009-04-27| 661.92
#2009-04-28| 666.43
#2009-04-29| 667.33
#2009-04-30| 678.68
#2009-05-01| 677.79
#2009-05-04| 684.59
#2009-05-05| 689.94
#2009-05-06| 696.17
#2009-05-07| 708.94
#2009-05-08| 712.77
#2009-05-11| 719.23
#2009-05-12| 725.21
#2009-05-13| 735.57
#2009-05-14| 725.06
#2009-05-15| 732.33
#2009-05-18| 715.13
#2009-05-19| 722.48
#2009-05-20| 728.45
#2009-05-21| 729.77
#2009-05-22| 731.57
#2009-05-25| .
#2009-05-26| 738.55
#2009-05-27| 744.39
#2009-05-28| 730.09
#2009-05-29| 738.60
#2009-06-01| 740.42
#2009-06-02| 739.84
#2009-06-03| 739.91
#2009-06-04| 733.53
#2009-06-05| 720.91
#2009-06-08| 714.51
#2009-06-09| 726.14
#2009-06-10| 727.37
#2009-06-11| 724.82
#2009-06-12| 731.44
#2009-06-15| 737.39
#2009-06-16| 734.90
#2009-06-17| 737.56
#2009-06-18| 727.95
#2009-06-19| 736.04
#2009-06-22| 737.61
#2009-06-23| 735.38
#2009-06-24| 737.83
#2009-06-25| 734.91
#2009-06-26| 748.07
#2009-06-29| 742.76
#2009-06-30| 740.45
#2009-07-01| 741.31
#2009-07-02| 744.14
#2009-07-03| .
#2009-07-06| 738.71
#2009-07-07| 745.97
#2009-07-08| 746.63
#2009-07-09| 751.81
#2009-07-10| 752.74
#2009-07-13| 741.81
#2009-07-14| 737.08
#2009-07-15| 735.46
#2009-07-16| 737.40
#2009-07-17| 740.77
#2009-07-20| 744.11
#2009-07-21| 750.81
#2009-07-22| 753.45
#2009-07-23| 744.76
#2009-07-24| 751.17
#2009-07-27| 750.97
#2009-07-28| 757.61
#2009-07-29| 750.22
#2009-07-30| 748.22
#2009-07-31| 752.18
#2009-08-03| 756.68
#2009-08-04| 760.99
#2009-08-05| 765.34
#2009-08-06| 757.54
#2009-08-07| 743.66
#2009-08-10| 749.03
#2009-08-11| 758.16
#2009-08-12| 749.37
#2009-08-13| 765.40
#2009-08-14| 770.90
#2009-08-17| 756.39
#2009-08-18| 757.12
#2009-08-19| 758.59
#2009-08-20| 766.22
#2009-08-21| 766.01
#2009-08-24| 777.93
#2009-08-25| 780.19
#2009-08-26| 791.06
#2009-08-27| 790.86
#2009-08-28| 796.94
#2009-08-31| 797.24
#2009-09-01| 793.83
#2009-09-02| 793.08
#2009-09-03| 796.04
#2009-09-04| 791.97
#2009-09-07| .
#2009-09-08| 803.69
#2009-09-09| 809.14
#2009-09-10| 823.30
#2009-09-11| 827.75
#2009-09-14| 818.50
#2009-09-15| 816.44
#2009-09-16| 816.42
#2009-09-17| 818.34
#2009-09-18| 824.11
#2009-09-21| 818.66
#2009-09-22| 828.34
#2009-09-23| 828.06
#2009-09-24| 830.03
#2009-09-25| 826.65
#2009-09-28| 822.43
#2009-09-29| 810.61
#2009-09-30| 832.71
#2009-10-01| 826.84
#2009-10-02| 813.65
#2009-10-05| 806.11
#2009-10-06| 808.40
#2009-10-07| 803.26
#2009-10-08| 812.29
#2009-10-09| 804.49
#2009-10-12| 804.25
#2009-10-13| 801.01
#2009-10-14| 811.87
#2009-10-15| 806.82
#2009-10-16| 798.87
#2009-10-19| 803.36
#2009-10-20| 811.69
#2009-10-21| 809.69
#2009-10-22| 794.30
#2009-10-23| 791.45
#2009-10-26| 801.21
#2009-10-27| 787.75
#2009-10-28| 787.80
#2009-10-29| 776.34
#2009-10-30| 786.61
#2009-11-02| 778.56
#2009-11-03| 777.18
#2009-11-04| 781.19
#2009-11-05| 780.67
#2009-11-06| 777.92
#2009-11-09| 774.89
#2009-11-10| 774.48
#2009-11-11| 773.43
#2009-11-12| 766.27
#2009-11-13| 775.38
#2009-11-16| 780.36
#2009-11-17| 782.63
#2009-11-18| 786.69
#2009-11-19| 780.33
#2009-11-20| 780.18
#2009-11-23| 781.10
#2009-11-24| 777.71
#2009-11-25| 787.50
#2009-11-26| .
#2009-11-27| 783.45
#2009-11-30| 807.06
#2009-12-01| 810.93
#2009-12-02| 805.67
#2009-12-03| 817.62
#2009-12-04| 798.19
#2009-12-07| 804.54
#2009-12-08| 813.35
#2009-12-09| 812.34
#2009-12-10| 803.84
#2009-12-11| 802.51
#2009-12-14| 804.49
#2009-12-15| 794.36
#2009-12-16| 810.33
#2009-12-17| 801.41
#2009-12-18| 798.72
#2009-12-21| 790.12
#2009-12-22| 786.69
#2009-12-23| 789.28
#2009-12-24| 787.39
#2009-12-25| .
#2009-12-28| 791.22
#2009-12-29| 794.89
#2009-12-30| 781.59
#2009-12-31| 780.77
#2010-01-01| .
#2010-01-04| 792.60
#2010-01-05| 799.27
#2010-01-06| 796.33
#2010-01-07| 791.39
#2010-01-08| 801.59
#2010-01-11| 808.99
#2010-01-12| 821.88
#2010-01-13| 813.58
#2010-01-14| 818.22
#2010-01-15| 823.28
#2010-01-18| .
#2010-01-19| 819.98
#2010-01-20| 812.92
#2010-01-21| 812.28
#2010-01-22| 811.64
#2010-01-25| 811.31
#2010-01-26| 801.76
#2010-01-27| 797.16
#2010-01-28| 799.04
#2010-01-29| 786.13
#2010-02-01| 784.79
#2010-02-02| 786.44
#2010-02-03| 796.06
#2010-02-04| 798.65
#2010-02-05| 791.70
#2010-02-08| 791.81
#2010-02-09| 787.08
#2010-02-10| 782.39
#2010-02-11| 784.17
#2010-02-12| 784.18
#2010-02-15| .
#2010-02-16| 784.13
#2010-02-17| 792.50
#2010-02-18| 785.32
#2010-02-19| 770.36
#2010-02-22| 786.17
#2010-02-23| 791.43
#2010-02-24| 788.85
#2010-02-25| 797.29
#2010-02-26| 801.43
#2010-03-01| 800.40
#2010-03-02| 803.81
#2010-03-03| 808.44
#2010-03-04| 799.66
#2010-03-05| 804.44
#2010-03-08| 809.23
#2010-03-09| 806.29
#2010-03-10| 804.06
#2010-03-11| 807.05
#2010-03-12| 811.31
#2010-03-15| 814.44
#2010-03-16| 818.14
#2010-03-17| 820.63
#2010-03-18| 815.79
#2010-03-19| 820.45
#2010-03-22| 821.04
#2010-03-23| 819.48
#2010-03-24| 811.55
#2010-03-25| 802.75
#2010-03-26| 806.44
#2010-03-29| 808.88
#2010-03-30| 817.01
#2010-03-31| 816.18
#2010-04-01| 817.96
#2010-04-02| .
#2010-04-05| 814.59
#2010-04-06| 825.22
#2010-04-07| 837.09
#2010-04-08| 831.03
#2010-04-09| 838.65
#2010-04-12| 836.91
#2010-04-13| 833.10
#2010-04-14| 839.24
#2010-04-15| 841.10
#2010-04-16| 841.11
#2010-04-19| 826.96
#2010-04-20| 832.82
#2010-04-21| 842.14
#2010-04-22| 839.14
#2010-04-23| 830.52
#2010-04-26| 839.92
#2010-04-27| 839.75
#2010-04-28| 814.40
#2010-04-29| 816.76
#2010-04-30| 829.47
#2010-05-03| 822.83
#2010-05-04| 820.03
#2010-05-05| 813.69
#2010-05-06| 806.56
#2010-05-07| 809.70
#2010-05-10| 806.91
#2010-05-11| 809.18
#2010-05-12| 816.42
#2010-05-13| 821.85
#2010-05-14| 821.22
#2010-05-17| 808.56
#2010-05-18| 809.06
#2010-05-19| 804.09
#2010-05-20| 808.52
#2010-05-21| 793.66
#2010-05-24| 792.97
#2010-05-25| 789.25
#2010-05-26| 785.46
#2010-05-27| 784.89
#2010-05-28| 791.81
#2010-05-31| .
#2010-06-01| 792.08
#2010-06-02| 785.74
#2010-06-03| 796.86
#2010-06-04| 799.34
#2010-06-07| 787.40
#2010-06-08| 790.62
#2010-06-09| 787.72
#2010-06-10| 795.34
#2010-06-11| 797.38
#2010-06-14| 807.09
#2010-06-15| 811.80
#2010-06-16| 815.17
#2010-06-17| 818.94
#2010-06-18| 820.46
#2010-06-21| 833.10
#2010-06-22| 834.43
#2010-06-23| 828.72
#2010-06-24| 833.25
#2010-06-25| 831.38
#2010-06-28| 831.33
#2010-06-29| 831.47
#2010-06-30| 829.33
#2010-07-01| 834.10
#2010-07-02| 831.36
#2010-07-05| .
#2010-07-06| 844.64
#2010-07-07| 840.12
#2010-07-08| 844.10
#2010-07-09| 845.21
#2010-07-12| 841.05
#2010-07-13| 838.57
#2010-07-14| 844.65
#2010-07-15| 847.57
#2010-07-16| 851.32
#2010-07-19| 847.51
#2010-07-20| 847.77
#2010-07-21| 844.97
#2010-07-22| 846.68
#2010-07-23| 849.64
#2010-07-26| 853.96
#2010-07-27| 854.63
#2010-07-28| 863.68
#2010-07-29| 863.73
#2010-07-30| 856.90
#2010-08-02| 862.38
#2010-08-03| 870.09
#2010-08-04| 864.07
#2010-08-05| 872.88
#2010-08-06| 885.42
#2010-08-09| 885.90
#2010-08-10| 878.54
#2010-08-11| 870.48
#2010-08-12| 862.73
#2010-08-13| 868.54
#2010-08-16| 879.82
#2010-08-17| 873.79
#2010-08-18| 879.38
#2010-08-19| 885.43
#2010-08-20| 872.53
#2010-08-23| 876.72
#2010-08-24| 880.83
#2010-08-25| 876.37
#2010-08-26| 880.46
#2010-08-27| 878.21
#2010-08-30| 889.09
#2010-08-31| 882.47
#2010-09-01| 891.66
#2010-09-02| 899.29
#2010-09-03| 902.59
#2010-09-06| .
#2010-09-07| 912.62
#2010-09-08| 908.83
#2010-09-09| 915.20
#2010-09-10| 911.04
#2010-09-13| 921.70
#2010-09-14| 918.93
#2010-09-15| 906.39
#2010-09-16| 900.87
#2010-09-17| 902.09
#2010-09-20| 904.33
#2010-09-21| 905.61
#2010-09-22| 912.75
#2010-09-23| 912.69
#2010-09-24| 913.02
#2010-09-27| 917.60
#2010-09-28| 916.49
#2010-09-29| 917.85
#2010-09-30| 907.96
#2010-10-01| 912.71
#2010-10-04| 907.72
#2010-10-05| 915.66
#2010-10-06| 921.93
#2010-10-07| 925.05
#2010-10-08| 922.58
#2010-10-11| 924.69
#2010-10-12| 919.79
#2010-10-13| 927.35
#2010-10-14| 933.35
#2010-10-15| 928.44
#2010-10-18| 932.79
#2010-10-19| 934.51
#2010-10-20| 936.58
#2010-10-21| 928.27
#2010-10-22| 930.25
#2010-10-25| 938.16
#2010-10-26| 929.13
#2010-10-27| 915.55
#2010-10-28| 929.84
#2010-10-29| 931.66
#2010-11-01| 928.82
#2010-11-02| 927.88
#2010-11-03| 926.01
#2010-11-04| 942.44
#2010-11-05| 945.93
#2010-11-08| 954.04
#2010-11-09| 953.30
#2010-11-10| 938.41
#2010-11-11| 942.24
#2010-11-12| 926.88
#2010-11-15| 922.12
#2010-11-16| 912.92
#2010-11-17| 908.03
#2010-11-18| 918.30
#2010-11-19| 917.43
#2010-11-22| 920.10
#2010-11-23| 911.33
#2010-11-24| 907.75
#2010-11-25| .
#2010-11-26| 903.93
#2010-11-29| 908.60
#2010-11-30| 907.76
#2010-12-01| 915.35
#2010-12-02| 921.49
#2010-12-03| 930.07
#2010-12-06| 928.43
#2010-12-07| 928.55
#2010-12-08| 928.04
#2010-12-09| 933.97
#2010-12-10| 929.44
#2010-12-13| 937.81
#2010-12-14| 941.71
#2010-12-15| 931.84
#2010-12-16| 926.22
#2010-12-17| 927.02
#2010-12-20| 924.54
#2010-12-21| 930.84
#2010-12-22| 931.10
#2010-12-23| 933.15
#2010-12-24| .
#2010-12-27| 935.63
#2010-12-28| 943.17
#2010-12-29| 951.30
#2010-12-30| 950.42
#2010-12-31| 953.95
#2011-01-03| 956.57
#2011-01-04| 959.57
#2011-01-05| 946.60
#2011-01-06| 952.30
#2011-01-07| 955.87
#2011-01-10| 955.85
#2011-01-11| 956.81
#2011-01-12| 958.56
#2011-01-13| 969.58
#2011-01-14| 964.72
#2011-01-17| .
#2011-01-18| 969.51
#2011-01-19| 978.10
#2011-01-20| 965.33
#2011-01-21| 958.18
#2011-01-24| 956.59
#2011-01-25| 961.63
#2011-01-26| 961.41
#2011-01-27| 955.54
#2011-01-28| 954.92
#2011-01-31| 952.57
#2011-02-01| 955.98
#2011-02-02| 963.62
#2011-02-03| 960.68
#2011-02-04| 961.32
#2011-02-07| 953.94
#2011-02-08| 955.79
#2011-02-09| 949.56
#2011-02-10| 940.04
#2011-02-11| 936.40
#2011-02-14| 948.66
#2011-02-15| 943.69
#2011-02-16| 943.33
#2011-02-17| 954.17
#2011-02-18| 954.99
#2011-02-21| .
#2011-02-22| 946.83
#2011-02-23| 946.66
#2011-02-24| 936.18
#2011-02-25| 947.23
#2011-02-28| 945.85
#2011-03-01| 957.16
#2011-03-02| 944.18
#2011-03-03| 943.73
#2011-03-04| 948.24
#2011-03-07| 941.29
#2011-03-08| 938.48
#2011-03-09| 944.47
#2011-03-10| 933.30
#2011-03-11| 932.23
#2011-03-14| 883.91
#2011-03-15| 825.93
#2011-03-16| 861.48
#2011-03-17| 867.74
#2011-03-18| 868.50
#2011-03-21| 875.78
#2011-03-22| 901.07
#2011-03-23| 902.81
#2011-03-24| 895.60
#2011-03-25| 898.23
#2011-03-28| 894.13
#2011-03-29| 885.78
#2011-03-30| 895.30
#2011-03-31| 894.73
#2011-04-01| 878.00
#2011-04-04| 885.79
#2011-04-05| 875.63
#2011-04-06| 871.55
#2011-04-07| 875.97
#2011-04-08| 883.56
#2011-04-11| 886.90
#2011-04-12| 881.38
#2011-04-13| 888.40
#2011-04-14| 894.61
#2011-04-15| 898.77
#2011-04-18| 904.95
#2011-04-19| 901.09
#2011-04-20| 908.07
#2011-04-21| 914.86
#2011-04-22| .
#2011-04-25| 908.56
#2011-04-26| 908.26
#2011-04-27| 897.78
#2011-04-28| 913.13
#2011-04-29| 917.35
#2011-05-02| 928.55
#2011-05-03| 928.06
#2011-05-04| 922.17
#2011-05-05| 926.47
#2011-05-06| 928.70
#2011-05-09| 927.76
#2011-05-10| 932.73
#2011-05-11| 936.79
#2011-05-12| 925.41
#2011-05-13| 920.77
#2011-05-16| 909.37
#2011-05-17| 897.57
#2011-05-18| 910.09
#2011-05-19| 905.79
#2011-05-20| 904.36
#2011-05-23| 892.16
#2011-05-24| 897.07
#2011-05-25| 898.84
#2011-05-26| 909.86
#2011-05-27| 908.74
#2011-05-30| .
#2011-05-31| 916.62
#2011-06-01| 919.29
#2011-06-02| 912.82
#2011-06-03| 904.77
#2011-06-06| 901.22
#2011-06-07| 902.86
#2011-06-08| 903.63
#2011-06-09| 898.69
#2011-06-10| 895.95
#2011-06-13| 891.56
#2011-06-14| 897.70
#2011-06-15| 894.02
#2011-06-16| 879.80
#2011-06-17| 881.79
#2011-06-20| 880.03
#2011-06-21| 891.41
#2011-06-22| 900.64
#2011-06-23| 895.63
#2011-06-24| 905.74
#2011-06-27| 895.74
#2011-06-28| 901.98
#2011-06-29| 914.74
#2011-06-30| 918.73
#2011-07-01| 918.73
#2011-07-04| .
#2011-07-05| 929.18
#2011-07-06| 933.91
#2011-07-07| 936.80
#2011-07-08| 941.40
#2011-07-11| 941.97
#2011-07-12| 936.05
#2011-07-13| 948.14
#2011-07-14| 945.86
#2011-07-15| 953.02
#2011-07-18| 951.56
#2011-07-19| 955.52
#2011-07-20| 957.47
#2011-07-21| 962.50
#2011-07-22| 972.30
#2011-07-25| 969.48
#2011-07-26| 978.19
#2011-07-27| 982.47
#2011-07-28| 975.58
#2011-07-29| 971.38
#2011-08-01| 987.36
#2011-08-02| 973.72
#2011-08-03| 958.18
#2011-08-04| 938.28
#2011-08-05| 914.84
#2011-08-08| 906.60
#2011-08-09| 896.39
#2011-08-10| 908.36
#2011-08-11| 914.40
#2011-08-12| 918.14
#2011-08-15| 927.96
#2011-08-16| 931.89
#2011-08-17| 935.69
#2011-08-18| 931.70
#2011-08-19| 916.92
#2011-08-22| 902.53
#2011-08-23| 913.66
#2011-08-24| 907.08
#2011-08-25| 903.62
#2011-08-26| 910.32
#2011-08-29| 918.23
#2011-08-30| 926.64
#2011-08-31| 947.37
#2011-09-01| 943.24
#2011-09-02| 939.12
#2011-09-05| .
#2011-09-06| 935.15
#2011-09-07| 942.05
#2011-09-08| 949.85
#2011-09-09| 946.99
#2011-09-12| 932.61
#2011-09-13| 939.11
#2011-09-14| 936.10
#2011-09-15| 937.46
#2011-09-16| 939.95
#2011-09-19| 933.83
#2011-09-20| 922.51
#2011-09-21| 925.06
#2011-09-22| 913.82
#2011-09-23| 915.88
#2011-09-26| 902.06
#2011-09-27| 923.94
#2011-09-28| 927.02
#2011-09-29| 929.34
#2011-09-30| 912.23
#2011-10-03| 900.93
#2011-10-04| 885.73
#2011-10-05| 884.41
#2011-10-06| 910.02
#2011-10-07| 914.26
#2011-10-10| 914.63
#2011-10-11| 923.86
#2011-10-12| 923.93
#2011-10-13| 921.72
#2011-10-14| 904.33
#2011-10-17| 922.16
#2011-10-18| 905.79
#2011-10-19| 912.14
#2011-10-20| 906.27
#2011-10-21| 909.23
#2011-10-24| 923.48
#2011-10-25| 921.42
#2011-10-26| 916.02
#2011-10-27| 940.76
#2011-10-28| 952.95
#2011-10-31| 931.57
#2011-11-01| 921.49
#2011-11-02| 919.17
#2011-11-03| 914.78
#2011-11-04| 924.84
#2011-11-07| 924.54
#2011-11-08| 923.84
#2011-11-09| 932.89
#2011-11-10| 920.63
#2011-11-11| 919.44
#2011-11-14| 919.10
#2011-11-15| 916.62
#2011-11-16| 907.53
#2011-11-17| 911.60
#2011-11-18| 903.48
#2011-11-21| 900.65
#2011-11-22| 897.76
#2011-11-23| 891.46
#2011-11-24| .
#2011-11-25| 873.89
#2011-11-28| 871.25
#2011-11-29| 882.09
#2011-11-30| 890.04
#2011-12-01| 900.60
#2011-12-02| 901.55
#2011-12-05| 901.79
#2011-12-06| 894.51
#2011-12-07| 902.43
#2011-12-08| 902.71
#2011-12-09| 894.13
#2011-12-12| 896.62
#2011-12-13| 896.72
#2011-12-14| 893.75
#2011-12-15| 891.01
#2011-12-16| 894.19
#2011-12-19| 885.13
#2011-12-20| 886.72
#2011-12-21| 894.22
#2011-12-22| 894.62
#2011-12-23| 897.47
#2011-12-26| .
#2011-12-27| 897.79
#2011-12-28| 891.64
#2011-12-29| 895.62
#2011-12-30| 908.61
#2012-01-02| .
#2012-01-03| 917.07
#2012-01-04| 923.70
#2012-01-05| 911.54
#2012-01-06| 908.46
#2012-01-09| 910.52
#2012-01-10| 918.65
#2012-01-11| 919.60
#2012-01-12| 914.14
#2012-01-13| 918.62
#2012-01-16| .
#2012-01-17| 924.98
#2012-01-18| 920.75
#2012-01-19| 916.91
#2012-01-20| 921.31
#2012-01-23| 923.72
#2012-01-24| 919.56
#2012-01-25| 920.94
#2012-01-26| 938.96
#2012-01-27| 946.01
#2012-01-30| 947.77
#2012-01-31| 956.07
#2012-02-01| 956.91
#2012-02-02| 964.65
#2012-02-03| 958.21
#2012-02-06| 963.50
#2012-02-07| 963.53
#2012-02-08| 967.69
#2012-02-09| 965.54
#2012-02-10| 956.27
#2012-02-13| 962.08
#2012-02-14| 959.88
#2012-02-15| 970.73
#2012-02-16| 958.73
#2012-02-17| 965.27
#2012-02-20| .
#2012-02-21| 963.50
#2012-02-22| 966.40
#2012-02-23| 962.79
#2012-02-24| 958.66
#2012-02-27| 955.25
#2012-02-28| 960.61
#2012-02-29| 966.20
#2012-03-01| 968.31
#2012-03-02| 977.83
#2012-03-05| 976.26
#2012-03-06| 975.35
#2012-03-07| 974.87
#2012-03-08| 980.97
#2012-03-09| 975.89
#2012-03-12| 970.45
#2012-03-13| 976.85
#2012-03-14| 965.12
#2012-03-15| 968.76
#2012-03-16| 971.61
#2012-03-19| 971.86
#2012-03-20| 964.45
#2012-03-21| 962.41
#2012-03-22| 976.22
#2012-03-23| 977.33
#2012-03-26| 969.48
#2012-03-27| 982.39
#2012-03-28| 978.86
#2012-03-29| 976.41
#2012-03-30| 975.16
#2012-04-02| 970.23
#2012-04-03| 966.44
#2012-04-04| 954.53
#2012-04-05| 955.30
#2012-04-06| .
#2012-04-09| 960.85
#2012-04-10| 961.20
#2012-04-11| 952.08
#2012-04-12| 956.85
#2012-04-13| 959.55
#2012-04-16| 966.95
#2012-04-17| 967.45
#2012-04-18| 974.99
#2012-04-19| 966.14
#2012-04-20| 965.71
#2012-04-23| 958.70
#2012-04-24| 957.54
#2012-04-25| 962.35
#2012-04-26| 972.74
#2012-04-27| 968.17
#2012-04-30| 977.11
#2012-05-01| 972.10
#2012-05-02| 974.35
#2012-05-03| 969.82
#2012-05-04| 973.65
#2012-05-07| 960.69
#2012-05-08| 964.88
#2012-05-09| 956.17
#2012-05-10| 947.88
#2012-05-11| 938.71
#2012-05-14| 934.42
#2012-05-15| 925.64
#2012-05-16| 911.47
#2012-05-17| 918.73
#2012-05-18| 908.83
#2012-05-21| 909.29
#2012-05-22| 904.56
#2012-05-23| 895.37
#2012-05-24| 896.02
#2012-05-25| 897.84
#2012-05-28| .
#2012-05-29| 905.19
#2012-05-30| 909.33
#2012-05-31| 912.99
#2012-06-01| 907.40
#2012-06-04| 898.47
#2012-06-05| 907.03
#2012-06-06| 907.77
#2012-06-07| 910.26
#2012-06-08| 899.64
#2012-06-11| 908.73
#2012-06-12| 905.29
#2012-06-13| 910.88
#2012-06-14| 905.18
#2012-06-15| 910.04
#2012-06-18| 909.88
#2012-06-19| 915.67
#2012-06-20| 926.92
#2012-06-21| 922.66
#2012-06-22| 912.85
#2012-06-25| 912.60
#2012-06-26| 910.71
#2012-06-27| 920.92
#2012-06-28| 933.29
#2012-06-29| 940.34
#2012-07-02| 943.06
#2012-07-03| 940.35
#2012-07-04| .
#2012-07-05| 937.70
#2012-07-06| 939.57
#2012-07-09| 937.23
#2012-07-10| 939.79
#2012-07-11| 943.90
#2012-07-12| 943.12
#2012-07-13| 942.29
#2012-07-16| 946.56
#2012-07-17| 946.50
#2012-07-18| 943.62
#2012-07-19| 946.54
#2012-07-20| 936.07
#2012-07-23| 931.49
#2012-07-24| 937.28
#2012-07-25| 931.30
#2012-07-26| 928.83
#2012-07-27| 935.07
#2012-07-30| 952.47
#2012-07-31| 952.01
#2012-08-01| 954.55
#2012-08-02| 954.58
#2012-08-03| 950.23
#2012-08-06| 956.07
#2012-08-07| 961.04
#2012-08-08| 965.03
#2012-08-09| 968.24
#2012-08-10| 965.33
#2012-08-13| 960.70
#2012-08-14| 972.01
#2012-08-15| 977.32
#2012-08-16| 975.58
#2012-08-17| 980.00
#2012-08-20| 983.02
#2012-08-21| 987.45
#2012-08-22| 987.01
#2012-08-23|1002.03
#2012-08-24| 994.99
#2012-08-27| 991.01
#2012-08-28| 990.59
#2012-08-29| 991.65
#2012-08-30| 989.65
#2012-08-31| 987.03
#2012-09-03| .
#2012-09-04| 976.21
#2012-09-05| 968.71
#2012-09-06| 958.09
#2012-09-07| 976.28
#2012-09-10| 979.44
#2012-09-11| 986.88
#2012-09-12| 997.30
#2012-09-13| 998.37
#2012-09-14| 990.71
#2012-09-17| 989.33
#2012-09-18| 986.89
#2012-09-19| 990.51
#2012-09-20| 987.13
#2012-09-21| 998.67
#2012-09-24| 998.24
#2012-09-25|1001.81
#2012-09-26|1001.03
#2012-09-27|1006.28
#2012-09-28|1000.30
#2012-10-01| 994.97
#2012-10-02| 995.00
#2012-10-03| 987.83
#2012-10-04| 989.07
#2012-10-05| 990.28
#2012-10-08| 991.38
#2012-10-09| 985.95
#2012-10-10| 982.89
#2012-10-11| 982.33
#2012-10-12| 991.12
#2012-10-15| 986.99
#2012-10-16| 990.78
#2012-10-17|1001.40
#2012-10-18| 999.32
#2012-10-19|1002.15
#2012-10-22| 999.89
#2012-10-23| 996.55
#2012-10-24| 996.92
#2012-10-25|1007.22
#2012-10-26|1010.48
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1008.92
#2012-11-01|1007.06
#2012-11-02|1018.94
#2012-11-05|1017.75
#2012-11-06|1012.02
#2012-11-07|1014.61
#2012-11-08|1001.01
#2012-11-09| 998.45
#2012-11-12| 993.31
#2012-11-13| 989.71
#2012-11-14| 983.80
#2012-11-15| 979.30
#2012-11-16| 976.15
#2012-11-19| 988.02
#2012-11-20| 986.67
#2012-11-21| 982.24
#2012-11-22| .
#2012-11-23| 987.32
#2012-11-26| 993.46
#2012-11-27|1003.72
#2012-11-28|1003.92
#2012-11-29|1006.25
#2012-11-30|1000.00
#2012-12-03| 998.17
#2012-12-04| 998.64
#2012-12-05| 997.15
#2012-12-06|1003.73
#2012-12-07|1002.34
#2012-12-10|1003.05
#2012-12-11| 998.50
#2012-12-12|1000.78
#2012-12-13| 996.27
#2012-12-14|1003.03
#2012-12-17| 999.97
#2012-12-18| 999.47
#2012-12-19|1011.73
#2012-12-20|1016.17
#2012-12-21|1015.01
#2012-12-24|1010.46
#2012-12-25|1009.27
#2012-12-26|1008.79
#2012-12-27|1012.13
#2012-12-28|1012.12
#2012-12-31|1008.19
#2013-01-01|1008.19
#2013-01-02|1013.64
#2013-01-03|1019.18
#2013-01-04|1023.81
#2013-01-07|1029.82
#2013-01-08|1041.18
#2013-01-09|1041.67
#2013-01-10|1042.33
#2013-01-11|1035.85
#2013-01-14|1035.04
#2013-01-15|1045.21
#2013-01-16|1045.60
#2013-01-17|1040.81
#2013-01-18|1048.68
#2013-01-21|1052.73
#2013-01-22|1060.05
#2013-01-23|1057.21
#2013-01-24|1050.72
#2013-01-25|1053.84
#2013-01-28|1054.49
#2013-01-29|1058.58
#2013-01-30|1072.61
#2013-01-31|1069.30
#2013-02-01|1065.76
#2013-02-04|1067.71
#2013-02-05|1046.99
#2013-02-06|1044.87
#2013-02-07|1050.49
#2013-02-08|1057.38
#2013-02-11|1052.33
#2013-02-12|1065.45
#2013-02-13|1060.94
#2013-02-14|1063.10
#2013-02-15|1057.64
#2013-02-18|1068.93
#2013-02-19|1069.05
#2013-02-20|1081.18
#2013-02-21|1076.76
#2013-02-22|1083.77
#2013-02-25|1086.35
#2013-02-26|1093.92
#2013-02-27|1089.97
#2013-02-28|1098.73
#2013-03-01|1102.03
#2013-03-04|1120.20
#2013-03-05|1115.04
#2013-03-06|1131.37
#2013-03-07|1122.55
#2013-03-08|1115.34
#2013-03-11| .
#2013-03-12|1131.03
#2013-03-13|1122.06
#2013-03-14|1123.89
#2013-03-15|1149.09
#2013-03-18|1132.03
#2013-03-19|1160.39
#2013-03-20|1159.46
#2013-03-21|1173.83
#2013-03-22|1163.50
#2013-03-25|1168.06
#2013-03-26|1176.73
#2013-03-27|1177.07
#2013-03-28|1169.75
#2013-03-29| .
#2013-04-01|1134.23
#2013-04-02|1128.91
#2013-04-03|1166.36
#2013-04-04|1158.26
#2013-04-05|1174.54
#2013-04-08|1183.39
#2013-04-09|1177.98
#2013-04-10|1180.66
#2013-04-11|1198.07
#2013-04-12|1193.55
#2013-04-15|1197.19
#2013-04-16|1191.33
#2013-04-17|1197.25
#2013-04-18|1186.03
#2013-04-19|1176.34
#2013-04-22|1188.23
#2013-04-23|1185.69
#2013-04-24|1195.59
#2013-04-25|1206.43
#2013-04-26|1215.22
#2013-04-29|1213.71
#2013-04-30|1219.35
#2013-05-01|1226.24
#2013-05-02|1223.11
#2013-05-03|1214.01
#2013-05-06|1217.97
#2013-05-07|1235.12
#2013-05-08|1240.68
#2013-05-09|1225.39
#2013-05-10|1217.67
#2013-05-13|1211.29
#2013-05-14|1204.32
#2013-05-15|1207.69
#2013-05-16|1204.56
#2013-05-17|1200.39
#2013-05-20|1204.17
#2013-05-21|1188.26
#2013-05-22|1192.18
#2013-05-23|1146.27
#2013-05-24|1144.61
#2013-05-27|1137.72
#2013-05-28|1119.76
#2013-05-29|1139.97
#2013-05-30|1109.76
#2013-05-31|1113.45
#2013-06-03|1100.85
#2013-06-04|1118.94
#2013-06-05|1117.36
#2013-06-06|1091.47
#2013-06-07|1091.62
#2013-06-10|1103.35
#2013-06-11|1107.02
#2013-06-12|1115.20
#2013-06-13|1085.51
#2013-06-14|1102.38
#2013-06-17|1125.04
#2013-06-18|1117.10
#2013-06-19|1129.34
#2013-06-20|1098.04
#2013-06-21|1095.91
#2013-06-24|1085.88
#2013-06-25|1079.33
#2013-06-26|1091.44
#2013-06-27|1095.75
#2013-06-28|1118.03
#2013-07-01|1133.63
#2013-07-02|1135.24
#2013-07-03|1133.65
#2013-07-04|1137.96
#2013-07-05|1138.62
#2013-07-08|1122.34
#2013-07-09|1136.82
#2013-07-10|1152.06
#2013-07-11|1174.65
#2013-07-12|1167.90
#2013-07-15|1163.39
#2013-07-16|1173.34
#2013-07-17|1172.00
#2013-07-18|1167.74
#2013-07-19|1162.37
#2013-07-22|1172.33
#2013-07-23|1176.69
#2013-07-24|1173.74
#2013-07-25|1165.39
#2013-07-26|1156.74
#2013-07-29|1136.36
#2013-07-30|1148.93
#2013-07-31|1138.49
#2013-08-01|1154.84
#2013-08-02|1181.15
#2013-08-05|1172.53
#2013-08-06|1189.03
#2013-08-07|1168.29
#2013-08-08|1167.49
#2013-08-09|1164.33
#2013-08-12|1168.25
#2013-08-13|1171.84
#2013-08-14|1180.14
#2013-08-15|1170.33
#2013-08-16|1167.80
#2013-08-19|1168.86
#2013-08-20|1153.39
#2013-08-21|1140.05
#2013-08-22|1131.30
#2013-08-23|1145.22
#2013-08-26|1144.68
#2013-08-27|1150.73
#2013-08-28|1134.79
#2013-08-29|1131.01
#2013-08-30|1127.28
#2013-09-02|1138.35
#2013-09-03|1159.43
#2013-09-04|1163.90
#2013-09-05|1161.22
#2013-09-06|1160.75
#2013-09-09|1187.49
#2013-09-10|1205.34
#2013-09-11|1204.04
#2013-09-12|1208.28
#2013-09-13|1201.71
#2013-09-16|1218.29
#2013-09-17|1210.28
#2013-09-18|1216.41
#2013-09-19|1232.27
#2013-09-20|1231.21
#2013-09-23|1236.77
#2013-09-24|1230.07
#2013-09-25|1232.46
#2013-09-26|1233.05
#2013-09-27|1242.61
#2013-09-30|1225.95
#2013-10-01|1223.20
#2013-10-02|1224.35
#2013-10-03|1238.69
#2013-10-04|1230.66
#2013-10-07|1222.36
#2013-10-08|1223.92
#2013-10-09|1229.13
#2013-10-10|1228.43
#2013-10-11|1246.64
#2013-10-14|1247.39
#2013-10-15|1249.41
#2013-10-16|1244.95
#2013-10-17|1260.96
#2013-10-18|1282.06
#2013-10-21|1290.86
#2013-10-22|1276.54
#2013-10-23|1268.05
#2013-10-24|1277.12
#2013-10-25|1255.84
#2013-10-28|1262.61
#2013-10-29|1249.72
#2013-10-30|1263.56
#2013-10-31|1252.72
#2013-11-01|1238.83
#2013-11-04|1238.13
#2013-11-05|1233.52
#2013-11-06|1240.66
#2013-11-07|1230.50
#2013-11-08|1218.49
#2013-11-11|1224.87
#2013-11-12|1231.32
#2013-11-13|1222.97
#2013-11-14|1234.09
#2013-11-15|1244.05
#2013-11-18|1249.28
#2013-11-19|1236.87
#2013-11-20|1233.15
#2013-11-21|1226.32
#2013-11-22|1228.03
#2013-11-25|1228.98
#2013-11-26|1227.88
#2013-11-27|1223.57
#2013-11-28|1222.21
#2013-11-29|1222.48
#2013-12-02|1219.95
#2013-12-03|1230.64
#2013-12-04|1219.69
#2013-12-05|1219.46
#2013-12-06|1219.42
#2013-12-09|1226.17
#2013-12-10|1222.60
#2013-12-11|1219.29
#2013-12-12|1215.30
#2013-12-13|1213.56
#2013-12-16|1213.53
#2013-12-17|1223.31
#2013-12-18|1226.96
#2013-12-19|1214.00
#2013-12-20|1208.11
#2013-12-23|1216.06
#2013-12-24|1216.03
#2013-12-25|1213.72
#2013-12-26|1222.12
#2013-12-27|1224.69
#2013-12-30|1233.81
#2013-12-31|1238.29
#2014-01-01|1238.29
#2014-01-02|1241.52
#2014-01-03|1242.15
#2014-01-06|1237.73
#2014-01-07|1243.95
#2014-01-08|1254.61
#2014-01-09|1243.96
#2014-01-10|1241.30
#2014-01-13|1249.11
#2014-01-14|1236.70
#2014-01-15|1251.27
#2014-01-16|1251.42
#2014-01-17|1264.92
#2014-01-20|1264.22
#2014-01-21|1257.48
#2014-01-22|1245.73
#2014-01-23|1231.25
#2014-01-24|1221.42
#2014-01-27|1200.35
#2014-01-28|1197.56
#2014-01-29|1216.04
#2014-01-30|1206.40
#2014-01-31|1209.18
#2014-02-03|1208.25
#2014-02-04|1167.78
#2014-02-05|1162.30
#2014-02-06|1174.10
#2014-02-07|1186.55
#2014-02-10|1191.06
#2014-02-11|1196.83
#2014-02-12|1209.17
#2014-02-13|1197.67
#2014-02-14|1200.14
#2014-02-17|1195.01
#2014-02-18|1213.22
#2014-02-19|1205.14
#2014-02-20|1199.61
#2014-02-21|1217.11
#2014-02-24|1211.02
#2014-02-25|1232.88
#2014-02-26|1234.64
#2014-02-27|1241.49
#2014-02-28|1239.99
#2014-03-03|1232.31
#2014-03-04|1233.13
#2014-03-05|1234.83
#2014-03-06|1233.60
#2014-03-07|1233.90
#2014-03-10|1222.46
#2014-03-11|1234.02
#2014-03-12|1218.95
#2014-03-13|1217.06
#2014-03-14|1191.53
#2014-03-17|1192.97
#2014-03-18|1196.24
#2014-03-19|1191.50
#2014-03-20|1165.20
#2014-03-21|1162.56
#2014-03-24|1190.85
#2014-03-25|1193.38
#2014-03-26|1184.96
#2014-03-27|1178.88
#2014-03-28|1187.43
#2014-03-31|1198.25
#2014-04-01|1213.33
#2014-04-02|1208.82
#2014-04-03|1216.51
#2014-04-04|1217.66
#2014-04-07|1200.04
#2014-04-08|1195.65
#2014-04-09|1195.53
#2014-04-10|1216.62
#2014-04-11|1199.04
#2014-04-14|1194.91
#2014-04-15|1186.98
#2014-04-16|1194.43
#2014-04-17|1201.73
#2014-04-18|1200.60
#2014-04-21|1200.80
#2014-04-22|1200.09
#2014-04-23|1213.85
#2014-04-24|1214.49
#2014-04-25|1212.42
#2014-04-28|1196.17
#2014-04-29|1187.26
#2014-04-30|1191.40
#2014-05-01|1194.61
#2014-05-02|1200.08
#2014-05-05|1198.67
#2014-05-06|1203.98
#2014-05-07|1176.08
#2014-05-08|1165.74
#2014-05-09|1184.76
#2014-05-12|1182.84
#2014-05-13|1192.21
#2014-05-14|1199.84
#2014-05-15|1202.18
#2014-05-16|1190.32
#2014-05-19|1195.76
#2014-05-20|1204.22
#2014-05-21|1206.87
#2014-05-22|1217.35
#2014-05-23|1222.48
#2014-05-26|1229.83
#2014-05-27|1230.34
#2014-05-28|1230.02
#2014-05-29|1230.28
#2014-05-30|1234.65
#2014-06-02|1240.43
#2014-06-03|1239.30
#2014-06-04|1239.65
#2014-06-05|1238.95
#2014-06-06|1235.10
#2014-06-09|1227.77
#2014-06-10|1224.20
#2014-06-11|1239.48
#2014-06-12|1237.67
#2014-06-13|1235.50
#2014-06-16|1230.03
#2014-06-17|1227.98
#2014-06-18|1231.89
#2014-06-19|1249.92
#2014-06-20|1253.58
#2014-06-23|1248.89
#2014-06-24|1252.26
#2014-06-25|1255.62
#2014-06-26|1267.58
#2014-06-27|1266.85
#2014-06-30|1281.80
#2014-07-01|1284.97
#2014-07-02|1295.53
#2014-07-03|1292.36
#2014-07-04|1305.12
#2014-07-07|1301.94
#2014-07-08|1299.19
#2014-07-09|1289.77
#2014-07-10|1289.00
#2014-07-11|1294.11
#2014-07-14|1297.29
#2014-07-15|1303.64
#2014-07-16|1304.28
#2014-07-17|1309.42
#2014-07-18|1309.51
#2014-07-21|1317.78
#2014-07-22|1324.68
#2014-07-23|1325.27
#2014-07-24|1320.52
#2014-07-25|1323.99
#2014-07-28|1329.61
#2014-07-29|1329.45
#2014-07-30|1316.95
#2014-07-31|1312.90
#2014-08-01|1306.61
#2014-08-04|1305.01
#2014-08-05|1290.82
#2014-08-06|1284.28
#2014-08-07|1277.13
#2014-08-08|1259.62
#2014-08-11|1271.65
#2014-08-12|1279.06
#2014-08-13|1284.15
#2014-08-14|1296.19
#2014-08-15|1299.99
#2014-08-18|1296.06
#2014-08-19|1309.11
#2014-08-20|1303.22
#2014-08-21|1300.79
#2014-08-22|1300.00
#2014-08-25|1298.54
#2014-08-26|1284.83
#2014-08-27|1278.28
#2014-08-28|1270.45
#2014-08-29|1266.15
#2014-09-01|1258.02
#2014-09-02|1259.10
#2014-09-03|1259.72
#2014-09-04|1257.11
#2014-09-05|1253.58
#2014-09-08|1249.56
#2014-09-09|1237.98
#2014-09-10|1234.40
#2014-09-11|1228.61
#2014-09-12|1222.82
#2014-09-15|1217.09
#2014-09-16|1210.39
#2014-09-17|1195.56
#2014-09-18|1192.63
#2014-09-19|1202.93
#2014-09-22|1198.94
#2014-09-23|1195.05
#2014-09-24|1196.41
#2014-09-25|1200.85
#2014-09-26|1195.88
#2014-09-29|1190.99
#2014-09-30|1177.58
#2014-10-01|1182.04
#2014-10-02|1168.73
#2014-10-03|1163.49
#2014-10-06|1183.88
#2014-10-07|1192.00
#2014-10-08|1181.78
#2014-10-09|1181.59
#2014-10-10|1170.85
#2014-10-13|1172.89
#2014-10-14|1149.59
#2014-10-15|1168.03
#2014-10-16|1150.05
#2014-10-17|1143.03
#2014-10-20|1174.60
#2014-10-21|1164.84
#2014-10-22|1190.34
#2014-10-23|1181.78
#2014-10-24|1183.78
#2014-10-27|1195.46
#2014-10-28|1200.19
#2014-10-29|1216.39
#2014-10-30|1214.68
#2014-10-31|1239.96
#2014-11-03|1225.40
#2014-11-04|1241.20
#2014-11-05|1224.57
#2014-11-06|1197.47
#2014-11-07|1205.08
#2014-11-10|1213.27
#2014-11-11|1219.01
#2014-11-12|1229.03
#2014-11-13|1238.95
#2014-11-14|1243.31
#2014-11-17|1213.18
#2014-11-18|1227.65
#2014-11-19|1217.22
#2014-11-20|1211.15
#2014-11-21|1222.05
#2014-11-24|1220.51
#2014-11-25|1223.08
#2014-11-26|1222.72
#2014-11-27|1208.97
#2014-11-28|1215.20
#2014-12-01|1217.72
#2014-12-02|1210.17
#2014-12-03|1190.86
#2014-12-04|1184.81
#2014-12-05|1172.18
#2014-12-08|1167.14
#2014-12-09|1179.22
#2014-12-10|1175.31
#2014-12-11|1171.37
#2014-12-12|1181.22
#2014-12-15|1177.47
#2014-12-16|1176.82
#2014-12-17|1153.71
#2014-12-18|1170.63
#2014-12-19|1185.21
#2014-12-22|1178.89
#2014-12-23|1171.46
#2014-12-24|1193.02
#2014-12-25|1191.74
#2014-12-26|1194.10
#2014-12-29|1197.63
#2014-12-30|1197.08
#2014-12-31|1192.96
#2015-01-01|1192.96
#2015-01-02|1187.83
#2015-01-05|1183.94
#2015-01-06|1163.93
#2015-01-07|1159.35
#2015-01-08|1175.70
#2015-01-09|1177.73
#2015-01-12|1177.01
#2015-01-13|1189.13
#2015-01-14|1212.03
#2015-01-15|1227.29
#2015-01-16|1209.09
#2015-01-19|1205.08
#2015-01-20|1211.97
#2015-01-21|1228.21
#2015-01-22|1227.93
#2015-01-23|1229.22
#2015-01-26|1232.03
#2015-01-27|1270.67
#2015-01-28|1278.18
#2015-01-29|1272.72
#2015-01-30|1260.25
#2015-02-02|1267.96
#2015-02-03|1242.64
#2015-02-04|1258.51
#2015-02-05|1247.91
#2015-02-06|1241.88
#2015-02-09|1233.73
#2015-02-10|1240.95
#2015-02-11|1235.09
#2015-02-12|1265.64
#2015-02-13|1272.60
#2015-02-16|1278.91
#2015-02-17|1284.09
#2015-02-18|1300.48
#2015-02-19|1315.60
#2015-02-20|1320.27
#2015-02-23|1330.28
#2015-02-24|1323.55
#2015-02-25|1304.83
#2015-02-26|1305.98
#2015-02-27|1303.48
#2015-03-02|1301.11
#2015-03-03|1311.42
#2015-03-04|1298.98
#2015-03-05|1293.54
#2015-03-06|1288.45
#2015-03-09|1287.24
#2015-03-10|1280.05
#2015-03-11|1279.94
#2015-03-12|1297.42
#2015-03-13|1300.90
#2015-03-16|1293.82
#2015-03-17|1304.85
#2015-03-18|1320.05
#2015-03-19|1322.44
#2015-03-20|1330.76
#2015-03-23|1337.63
#2015-03-24|1329.33
#2015-03-25|1338.42
#2015-03-26|1321.39
#2015-03-27|1314.97
#2015-03-30|1304.00
#2015-03-31|1268.71
#2015-04-01|1278.11
#2015-04-02|1302.66
#2015-04-03|1312.44
#2015-04-06|1308.85
#2015-04-07|1305.99
#2015-04-08|1323.31
#2015-04-09|1327.81
#2015-04-10|1326.89
#2015-04-13|1312.85
#2015-04-14|1318.80
#2015-04-15|1318.08
#2015-04-16|1319.46
#2015-04-17|1318.19
#2015-04-20|1307.10
#2015-04-21|1330.90
#2015-04-22|1318.74
#2015-04-23|1318.08
#2015-04-24|1329.65
#2015-04-27|1334.48
#2015-04-28|1340.31
#2015-04-29|1336.26
#2015-04-30|1302.84
#2015-05-01|1294.10
#2015-05-04|1297.58
#2015-05-05|1299.56
#2015-05-06|1301.27
#2015-05-07|1289.16
#2015-05-08|1294.60
#2015-05-11|1298.99
#2015-05-12|1295.31
#2015-05-13|1296.85
#2015-05-14|1273.83
#2015-05-15|1297.30
#2015-05-18|1302.35
#2015-05-19|1303.83
#2015-05-20|1312.69
#2015-05-21|1314.76
#2015-05-22|1315.06
#2015-05-25|1318.99
#2015-05-26|1305.71
#2015-05-27|1293.00
#2015-05-28|1283.63
#2015-05-29|1278.01
#2015-06-01|1269.14
#2015-06-02|1264.60
#2015-06-03|1256.65
#2015-06-04|1254.08
#2015-06-05|1258.89
#2015-06-08|1255.10
#2015-06-09|1249.26
#2015-06-10|1250.60
#2015-06-11|1271.84
#2015-06-12|1268.67
#2015-06-15|1265.26
#2015-06-16|1264.59
#2015-06-17|1256.99
#2015-06-18|1261.32
#2015-06-19|1272.33
#2015-06-22|1283.70
#2015-06-23|1292.35
#2015-06-24|1285.73
#2015-06-25|1287.82
#2015-06-26|1272.35
#2015-06-29|1256.15
#2015-06-30|1262.33
#2015-07-01|1259.50
#2015-07-02|1282.96
#2015-07-03|1285.02
#2015-07-06|1266.94
#2015-07-07|1287.26
#2015-07-08|1263.96
#2015-07-09|1259.02
#2015-07-10|1261.77
#2015-07-13|1288.79
#2015-07-14|1308.60
#2015-07-15|1315.39
#2015-07-16|1325.40
#2015-07-17|1326.85
#2015-07-20|1324.43
#2015-07-21|1332.88
#2015-07-22|1324.50
#2015-07-23|1350.17
#2015-07-24|1347.07
#2015-07-27|1325.19
#2015-07-28|1317.48
#2015-07-29|1327.07
#2015-07-30|1316.96
#2015-07-31|1331.77
#2015-08-03|1332.57
#2015-08-04|1347.91
#2015-08-05|1345.22
#2015-08-06|1342.61
#2015-08-07|1339.83
#2015-08-10|1364.58
#2015-08-11|1350.41
#2015-08-12|1340.38
#2015-08-13|1330.58
#2015-08-14|1334.73
#2015-08-17|1339.57
#2015-08-18|1323.72
#2015-08-19|1302.96
#2015-08-20|1296.08
#2015-08-21|1269.14
#2015-08-24|1215.68
#2015-08-25|1170.34
#2015-08-26|1206.29
#2015-08-27|1219.81
#2015-08-28|1232.47
#2015-08-31|1221.10
#2015-09-01|1186.28
#2015-09-02|1182.19
#2015-09-03|1178.92
#2015-09-04|1178.69
#2015-09-07|1173.69
#2015-09-08|1152.05
#2015-09-09|1193.01
#2015-09-10|1174.36
#2015-09-11|1183.08
#2015-09-14|1183.82
#2015-09-15|1187.57
#2015-09-16|1198.94
#2015-09-17|1195.92
#2015-09-18|1185.34
#2015-09-21|1176.23
#2015-09-22|1178.11
#2015-09-23|1165.56
#2015-09-24|1166.43
#2015-09-25|1173.77
#2015-09-28|1191.17
#2015-09-29|1154.42
#2015-09-30|1166.50
#2015-10-01|1186.92
#2015-10-02|1199.40
#2015-10-05|1214.23
#2015-10-06|1230.21
#2015-10-07|1238.99
#2015-10-08|1228.50
#2015-10-09|1233.59
#2015-10-12|1236.82
#2015-10-13|1247.78
#2015-10-14|1229.63
#2015-10-15|1263.52
#2015-10-16|1264.12
#2015-10-19|1255.15
#2015-10-20|1248.21
#2015-10-21|1259.22
#2015-10-22|1253.28
#2015-10-23|1269.74
#2015-10-26|1275.21
#2015-10-27|1277.87
#2015-10-28|1272.96
#2015-10-29|1265.90
#2015-10-30|1287.69
#2015-11-02|1261.51
#2015-11-03|1267.13
#2015-11-04|1266.62
#2015-11-05|1274.88
#2015-11-06|1267.53
#2015-11-09|1270.91
#2015-11-10|1264.18
#2015-11-11|1275.54
#2015-11-12|1281.81
#2015-11-13|1274.47
#2015-11-16|1251.68
#2015-11-17|1260.83
#2015-11-18|1258.81
#2015-11-19|1275.44
#2015-11-20|1277.87
#2015-11-23|1273.82
#2015-11-24|1280.94
#2015-11-25|1269.01
#2015-11-26|1273.52
#2015-11-27|1257.87
#2015-11-30|1241.03
#2015-12-01|1255.35
#2015-12-02|1253.71
#2015-12-03|1250.88
#2015-12-04|1233.72
#2015-12-07|1243.17
#2015-12-08|1237.35
#2015-12-09|1233.26
#2015-12-10|1229.72
#2015-12-11|1232.49
#2015-12-14|1226.99
#2015-12-15|1205.90
#2015-12-16|1224.84
#2015-12-17|1244.81
#2015-12-18|1240.85
#2015-12-21|1245.30
#2015-12-22|1264.15
#2015-12-23|1265.50
#2015-12-24|1259.55
#2015-12-25|1256.86
#2015-12-28|1262.32
#2015-12-29|1270.50
#2015-12-30|1276.73
#2015-12-31|1279.12
#2016-01-01|1279.12
#2016-01-04|1254.02
#2016-01-05|1263.54
#2016-01-06|1260.50
#2016-01-07|1245.62
#2016-01-08|1236.45
#2016-01-11|1232.67
#2016-01-12|1197.00
#2016-01-13|1225.33
#2016-01-14|1203.38
#2016-01-15|1219.42
#2016-01-18|1215.25
#2016-01-19|1208.95
#2016-01-20|1174.54
#2016-01-21|1134.17
#2016-01-22|1182.81
#2016-01-25|1200.76
#2016-01-26|1186.31
#2016-01-27|1208.28
#2016-01-28|1216.27
#2016-01-29|1238.03
#2016-02-01|1257.68
#2016-02-02|1269.56
#2016-02-03|1275.75
#2016-02-04|1270.16
#2016-02-05|1257.26
#2016-02-08|1287.62
#2016-02-09|1267.27
#2016-02-10|1233.66
#2016-02-11|1249.02
#2016-02-12|1188.61
#2016-02-15|1264.29
#2016-02-16|1251.08
#2016-02-17|1232.94
#2016-02-18|1248.63
#2016-02-19|1258.39
#2016-02-22|1282.84
#2016-02-23|1274.13
#2016-02-24|1280.96
#2016-02-25|1287.33
#2016-02-26|1278.52
#2016-02-29|1262.28
#2016-03-01|1269.61
#2016-03-02|1291.04
#2016-03-03|1284.72
#2016-03-04|1279.92
#2016-03-07|1264.57
#2016-03-08|1264.48
#2016-03-09|1250.19
#2016-03-10|1260.02
#2016-03-11|1266.48
#2016-03-14|1273.68
#2016-03-15|1279.52
#2016-03-16|1272.97
#2016-03-17|1290.49
#2016-03-18|1293.21
#2016-03-21|1288.65
#2016-03-22|1304.23
#2016-03-23|1300.54
#2016-03-24|1301.57
#2016-03-25|1301.92
#2016-03-28|1312.21
#2016-03-29|1310.09
#2016-03-30|1309.77
#2016-03-31|1299.16
#2016-04-01|1264.86
#2016-04-04|1284.77
#2016-04-05|1258.42
#2016-04-06|1265.67
#2016-04-07|1297.83
#2016-04-08|1305.23
#2016-04-11|1306.14
#2016-04-12|1295.29
#2016-04-13|1298.34
#2016-04-14|1335.59
#2016-04-15|1340.08
#2016-04-18|1314.36
#2016-04-19|1341.39
#2016-04-20|1346.37
#2016-04-21|1351.57
#2016-04-22|1333.13
#2016-04-25|1327.79
#2016-04-26|1327.93
#2016-04-27|1310.55
#2016-04-28|1309.81
#2016-04-29|1322.86
#2016-05-02|1290.54
#2016-05-03|1290.58
#2016-05-04|1280.53
#2016-05-05|1276.72
#2016-05-06|1289.91
#2016-05-09|1279.08
#2016-05-10|1289.00
#2016-05-11|1283.77
#2016-05-12|1285.34
#2016-05-13|1267.33
#2016-05-16|1265.05
#2016-05-17|1280.07
#2016-05-18|1271.84
#2016-05-19|1268.25
#2016-05-20|1266.66
#2016-05-23|1268.45
#2016-05-24|1258.79
#2016-05-25|1264.84
#2016-05-26|1279.52
#2016-05-27|1280.45
#2016-05-30|1279.75
#2016-05-31|1289.53
#2016-06-01|1280.95
#2016-06-02|1269.83
#2016-06-03|1299.33
#2016-06-06|1301.33
#2016-06-07|1305.77
#2016-06-08|1321.08
#2016-06-09|1314.00
#2016-06-10|1299.72
#2016-06-13|1272.73
#2016-06-14|1267.88
#2016-06-15|1267.33
#2016-06-16|1260.21
#2016-06-17|1249.66
#2016-06-20|1268.31
#2016-06-21|1278.06
#2016-06-22|1270.47
#2016-06-23|1263.86
#2016-06-24|1229.62
#2016-06-27|1279.45
#2016-06-28|1275.61
#2016-06-29|1293.69
#2016-06-30|1300.25
#2016-07-01|1300.15
#2016-07-04|1312.85
#2016-07-05|1319.54
#2016-07-06|1322.12
#2016-07-07|1323.51
#2016-07-08|1304.86
#2016-07-11|1313.78
#2016-07-12|1304.79
#2016-07-13|1304.29
#2016-07-14|1306.28
#2016-07-15|1301.00
#2016-07-18|1302.98
#2016-07-19|1304.17
#2016-07-20|1312.26
#2016-07-21|1306.83
#2016-07-22|1301.64
#2016-07-25|1304.39
#2016-07-26|1320.83
#2016-07-27|1310.69
#2016-07-28|1303.36
#2016-07-29|1335.71
#2016-08-01|1328.71
#2016-08-02|1322.40
#2016-08-03|1288.19
#2016-08-04|1285.64
#2016-08-05|1274.32
#2016-08-08|1279.28
#2016-08-09|1287.46
#2016-08-10|1302.33
#2016-08-11|1300.47
#2016-08-12|1306.10
#2016-08-15|1296.14
#2016-08-16|1292.10
#2016-08-17|1283.11
#2016-08-18|1272.11
#2016-08-19|1252.54
#2016-08-22|1264.24
#2016-08-23|1275.22
#2016-08-24|1281.17
#2016-08-25|1278.97
#2016-08-26|1267.20
#2016-08-29|1249.05
#2016-08-30|1235.26
#2016-08-31|1236.60
#2016-09-01|1250.76
#2016-09-02|1252.80
#2016-09-05|1268.71
#2016-09-06|1285.46
#2016-09-07|1293.53
#2016-09-08|1297.27
#2016-09-09|1281.72
#2016-09-12|1274.67
#2016-09-13|1269.67
#2016-09-14|1267.99
#2016-09-15|1266.16
#2016-09-16|1284.02
#2016-09-19|1287.50
#2016-09-20|1289.52
#2016-09-21|1324.35
#2016-09-22|1323.82
#2016-09-23|1326.80
#2016-09-26|1313.21
#2016-09-27|1328.71
#2016-09-28|1315.44
#2016-09-29|1309.80
#2016-09-30|1295.39
#2016-10-03|1301.63
#2016-10-04|1287.46
#2016-10-05|1280.97
#2016-10-06|1281.36
#2016-10-07|1278.60
#2016-10-10|1274.67
#2016-10-11|1277.29
#2016-10-12|1265.57
#2016-10-13|1263.20
#2016-10-14|1256.80
#2016-10-17|1256.57
#2016-10-18|1263.14
#2016-10-19|1271.52
#2016-10-20|1277.98
#2016-10-21|1282.04
#2016-10-24|1285.94
#2016-10-25|1288.83
#2016-10-26|1294.23
#2016-10-27|1289.74
#2016-10-28|1284.33
#2016-10-31|1279.88
#2016-11-01|1292.44
#2016-11-02|1286.35
#2016-11-03|1286.00
#2016-11-04|1276.58
#2016-11-07|1275.99
#2016-11-08|1269.69
#2016-11-09|1240.62
#2016-11-10|1264.23
#2016-11-11|1257.12
#2016-11-14|1248.00
#2016-11-15|1235.52
#2016-11-16|1242.86
#2016-11-17|1260.05
#2016-11-18|1264.03
#2016-11-21|1270.26
#2016-11-22|1270.52
#2016-11-23|1257.55
#2016-11-24|1262.65
#2016-11-25|1270.78
#2016-11-28|1279.70
#2016-11-29|1276.31
#2016-11-30|1274.19
#2016-12-01|1261.45
#2016-12-02|1248.88
#2016-12-05|1238.52
#2016-12-06|1243.40
#2016-12-07|1251.79
#2016-12-08|1257.31
#2016-12-09|1255.03
#2016-12-12|1262.16
#2016-12-13|1272.29
#2016-12-14|1272.51
#2016-12-15|1240.49
#2016-12-16|1248.31
#2016-12-19|1261.42
#2016-12-20|1260.61
#2016-12-21|1258.83
#2016-12-22|1258.29
#2016-12-23|1259.40
#2016-12-26|1258.61
#2016-12-27|1252.31
#2016-12-28|1254.67
#2016-12-29|1254.86
#2016-12-30|1254.03
#2017-01-02|1253.51
#2017-01-03|1240.73
#2017-01-04|1265.30
#2017-01-05|1289.16
#2017-01-06|1287.98
#2017-01-09|1291.06
#2017-01-10|1295.40
#2017-01-11|1288.52
#2017-01-12|1296.50
#2017-01-13|1298.48
#2017-01-16|1295.51
#2017-01-17|1293.89
#2017-01-18|1293.02
#2017-01-19|1283.85
#2017-01-20|1282.32
#2017-01-23|1288.91
#2017-01-24|1279.41
#2017-01-25|1280.77
#2017-01-26|1282.60
#2017-01-27|1284.22
#2017-01-30|1294.12
#2017-01-31|1288.10
#2017-02-01|1284.15
#2017-02-02|1278.07
#2017-02-03|1271.26
#2017-02-06|1270.18
#2017-02-07|1267.69
#2017-02-08|1272.72
#2017-02-09|1259.60
#2017-02-10|1281.34
#2017-02-13|1282.79
#2017-02-14|1276.37
#2017-02-15|1278.96
#2017-02-16|1284.10
#2017-02-17|1284.11
#2017-02-20|1284.52
#2017-02-21|1283.68
#2017-02-22|1284.55
#2017-02-23|1297.19
#2017-02-24|1296.52
#2017-02-27|1294.52
#2017-02-28|1298.88
#2017-03-01|1293.89
#2017-03-02|1291.53
#2017-03-03|1278.49
#2017-03-06|1279.61
#2017-03-07|1281.93
#2017-03-08|1273.01
#2017-03-09|1270.12
#2017-03-10|1280.95
#2017-03-13|1293.96
#2017-03-14|1292.72
#2017-03-15|1289.56
#2017-03-16|1308.04
#2017-03-17|1309.04
#2017-03-20|1313.33
#2017-03-21|1317.67
#2017-03-22|1309.58
#2017-03-23|1314.23
#2017-03-24|1326.82
#2017-03-27|1322.67
#2017-03-28|1338.24
#2017-03-29|1330.78
#2017-03-30|1314.26
#2017-03-31|1304.12
#2017-04-03|1316.11
#2017-04-04|1322.02
#2017-04-05|1322.67
#2017-04-06|1310.02
#2017-04-07|1318.69
#2017-04-10|1318.94
#2017-04-11|1332.23
#2017-04-12|1337.75
#2017-04-13|1336.31
#2017-04-14|1326.25
#2017-04-17|1347.17
#2017-04-18|1343.57
#2017-04-19|1323.92
#2017-04-20|1321.17
#2017-04-21|1331.84
#2017-04-24|1335.52
#2017-04-25|1342.11
#2017-04-26|1346.28
#2017-04-27|1342.73
#2017-04-28|1330.94
#2017-05-01|1326.36
#2017-05-02|1328.58
#2017-05-03|1326.40
#2017-05-04|1322.74
#2017-05-05|1318.28
#2017-05-08|1339.31
#2017-05-09|1331.49
#2017-05-10|1326.99
#2017-05-11|1328.10
#2017-05-12|1337.39
#2017-05-15|1340.50
#2017-05-16|1347.42
#2017-05-17|1362.95
#2017-05-18|1363.12
#2017-05-19|1356.26
#2017-05-22|1366.76
#2017-05-23|1371.36
#2017-05-24|1363.64
#2017-05-25|1373.66
#2017-05-26|1371.16
#2017-05-29|1378.13
#2017-05-30|1379.74
#2017-05-31|1383.27
#2017-06-01|1393.71
#2017-06-02|1417.81
#2017-06-05|1421.48
#2017-06-06|1421.87
#2017-06-07|1424.77
#2017-06-08|1414.79
#2017-06-09|1400.59
#2017-06-12|1410.23
#2017-06-13|1418.74
#2017-06-14|1438.47
#2017-06-15|1427.20
#2017-06-16|1427.08
#2017-06-19|1433.76
#2017-06-20|1429.88
#2017-06-21|1431.83
#2017-06-22|1430.17
#2017-06-23|1428.41
#2017-06-26|1426.12
#2017-06-27|1412.27
#2017-06-28|1409.17
#2017-06-29|1412.43
#2017-06-30|1402.79
#2017-07-03|1393.99
#2017-07-04|1385.52
#2017-07-05|1380.87
#2017-07-06|1379.62
#2017-07-07|1362.39
#2017-07-10|1367.26
#2017-07-11|1373.05
#2017-07-12|1377.81
#2017-07-13|1379.36
#2017-07-14|1391.08
#2017-07-17|1385.67
#2017-07-18|1392.06
#2017-07-19|1396.43
#2017-07-20|1401.26
#2017-07-21|1401.57
#2017-07-24|1398.07
#2017-07-25|1388.96
#2017-07-26|1382.77
#2017-07-27|1393.16
#2017-07-28|1400.76
#2017-07-31|1405.58
#2017-08-01|1426.00
#2017-08-02|1421.92
#2017-08-03|1429.02
#2017-08-04|1422.19
#2017-08-07|1420.80
#2017-08-08|1425.51
#2017-08-09|1423.51
#2017-08-10|1430.62
#2017-08-11|1423.04
#2017-08-14|1412.40
#2017-08-15|1408.62
#2017-08-16|1415.33
#2017-08-17|1423.55
#2017-08-18|1426.10
#2017-08-21|1425.44
#2017-08-22|1415.21
#2017-08-23|1423.27
#2017-08-24|1412.17
#2017-08-25|1410.33
#2017-08-28|1415.13
#2017-08-29|1422.68
#2017-08-30|1413.62
#2017-08-31|1420.72
#2017-09-01|1429.04
#2017-09-04|1426.05
#2017-09-05|1424.65
#2017-09-06|1430.00
#2017-09-07|1440.76
#2017-09-08|1448.42
#2017-09-11|1447.94
#2017-09-12|1447.71
#2017-09-13|1444.21
#2017-09-14|1439.50
#2017-09-15|1428.51
#2017-09-18|1428.02
#2017-09-19|1440.36
#2017-09-20|1440.07
#2017-09-21|1434.86
#2017-09-22|1439.41
#2017-09-25|1441.81
#2017-09-26|1446.58
#2017-09-27|1438.23
#2017-09-28|1445.00
#2017-09-29|1445.92
#2017-10-02|1439.81
#2017-10-03|1447.54
#2017-10-04|1449.43
#2017-10-05|1445.59
#2017-10-06|1441.34
#2017-10-09|1437.57
#2017-10-10|1451.72
#2017-10-11|1451.32
#2017-10-12|1464.56
#2017-10-13|1477.82
#2017-10-16|1489.73
#2017-10-17|1481.41
#2017-10-18|1482.06
#2017-10-19|1487.30
#2017-10-20|1481.51
#2017-10-23|1478.30
#2017-10-24|1482.48
#2017-10-25|1476.48
#2017-10-26|1471.05
#2017-10-27|1474.62
#2017-10-30|1482.31
#2017-10-31|1484.14
#2017-11-01|1499.54
#2017-11-02|1502.81
#2017-11-03|1498.28
#2017-11-06|1504.83
#2017-11-07|1518.11
#2017-11-08|1533.21
#2017-11-09|1528.70
#2017-11-10|1519.77
#2017-11-13|1502.26
#2017-11-14|1494.91
#2017-11-15|1480.50
#2017-11-16|1491.28
#2017-11-17|1498.04
#2017-11-20|1503.66
#2017-11-21|1505.35
#2017-11-22|1510.11
#2017-11-23|1512.16
#2017-11-24|1512.64
#2017-11-27|1523.37
#2017-11-28|1519.74
#2017-11-29|1530.36
#2017-11-30|1550.75
#2017-12-01|1545.53
#2017-12-04|1540.64
#2017-12-05|1552.54
#2017-12-06|1541.98
#2017-12-07|1556.26
#2017-12-08|1567.16
#2017-12-11|1575.15
#2017-12-12|1565.26
#2017-12-13|1586.56
#2017-12-14|1592.01
#2017-12-15|1583.35
#2017-12-18|1587.19
#2017-12-19|1571.07
#2017-12-20|1566.71
#2017-12-21|1559.39
#2017-12-22|1562.78
#2017-12-25|1566.56
#2017-12-26|1568.56
#2017-12-27|1569.55
#2017-12-28|1570.22
#2017-12-29|1571.95
#2018-01-01|1571.95
#2018-01-02|1572.88
#2018-01-03|1572.75
#2018-01-04|1589.10
#2018-01-05|1587.05
#2018-01-08|1592.10
#2018-01-09|1607.21
#2018-01-10|1621.02
#2018-01-11|1623.95
#2018-01-12|1616.82
#2018-01-15|1639.53
#2018-01-16|1639.04
#2018-01-17|1647.02
#2018-01-18|1632.41
#2018-01-19|1646.52
#2018-01-22|1651.13
#2018-01-23|1669.95
#2018-01-24|1687.41
#2018-01-25|1687.86
#2018-01-26|1682.43
#2018-01-29|1667.62
#2018-01-30|1652.59
#2018-01-31|1633.99
#2018-02-01|1646.74
#2018-02-02|1625.63
#2018-02-05|1598.22
#2018-02-06|1553.56
#2018-02-07|1553.91
#2018-02-08|1563.57
#2018-02-09|1545.58
#2018-02-12|1547.66
#2018-02-13|1548.42
#2018-02-14|1555.26
#2018-02-15|1561.27
#2018-02-16|1575.94
#2018-02-19|1595.13
#2018-02-20|1591.75
#2018-02-21|1585.44
#2018-02-22|1568.22
#2018-02-23|1579.00
#2018-02-26|1583.75
#2018-02-27|1575.15
#2018-02-28|1571.94
#2018-03-01|1557.37
#2018-03-02|1553.40
#2018-03-05|1547.24
#2018-03-06|1557.81
#2018-03-07|1552.33
#2018-03-08|1559.44
#2018-03-09|1556.59
#2018-03-12|1575.72
#2018-03-13|1580.67
#2018-03-14|1578.86
#2018-03-15|1578.43
#2018-03-16|1575.73
#2018-03-19|1573.65
#2018-03-20|1569.75
#2018-03-21|1568.46
#2018-03-22|1577.34
#2018-03-23|1553.17
#2018-03-26|1555.96
#2018-03-27|1588.01
#2018-03-28|1571.75
#2018-03-29|1574.54
#2018-03-30|1578.44
#2018-04-02|1569.27
#2018-04-03|1578.96
#2018-04-04|1582.66
#2018-04-05|1591.87
#2018-04-06|1592.90
#2018-04-09|1609.82
#2018-04-10|1607.44
#2018-04-11|1594.31
#2018-04-12|1576.52
#2018-04-13|1580.26
#2018-04-16|1589.88
#2018-04-17|1592.61
#2018-04-18|1605.76
#2018-04-19|1606.78
#2018-04-20|1604.65
#2018-04-23|1588.34
#2018-04-24|1598.88
#2018-04-25|1599.26
#2018-04-26|1599.52
#2018-04-27|1626.13
#2018-04-30|1630.43
#2018-05-01|1630.34
#2018-05-02|1625.02
#2018-05-03|1631.63
#2018-05-04|1626.42
#2018-05-07|1633.74
#2018-05-08|1638.48
#2018-05-09|1622.53
#2018-05-10|1623.29
#2018-05-11|1641.45
#2018-05-14|1647.11
#2018-05-15|1637.87
#2018-05-16|1625.80
#2018-05-17|1620.49
#2018-05-18|1627.81
#2018-05-21|1623.92
#2018-05-22|1628.93
#2018-05-23|1632.59
#2018-05-24|1645.45
#2018-05-25|1654.07
#2018-05-28|1662.13
#2018-05-29|1665.53
#2018-05-30|1649.22
#2018-05-31|1664.50
#2018-06-01|1641.36
#2018-06-04|1654.19
#2018-06-05|1649.89
#2018-06-06|1659.98
#2018-06-07|1659.86
#2018-06-08|1666.17
#2018-06-11|1666.97
#2018-06-12|1687.46
#2018-06-13|1691.31
#2018-06-14|1682.80
#2018-06-15|1683.59
#2018-06-18|1676.71
#2018-06-19|1652.63
#2018-06-20|1659.65
#2018-06-21|1648.65
#2018-06-22|1656.47
#2018-06-25|1625.13
#2018-06-26|1625.90
#2018-06-27|1616.63
#2018-06-28|1605.60
#2018-06-29|1602.71
#2018-07-02|1562.88
#2018-07-03|1549.25
#2018-07-04|1564.02
#2018-07-05|1544.11
#2018-07-06|1548.08
#2018-07-09|1556.18
#2018-07-10|1541.05
#2018-07-11|1529.31
#2018-07-12|1526.14
#2018-07-13|1538.93
#2018-07-16|1541.27
#2018-07-17|1557.54
#2018-07-18|1561.85
#2018-07-19|1545.24
#2018-07-20|1562.08
#2018-07-23|1564.34
#2018-07-24|1568.24
#2018-07-25|1575.60
#2018-07-26|1591.63
#2018-07-27|1600.20
#2018-07-30|1593.53
#2018-07-31|1581.24
#2018-08-01|1576.31
#2018-08-02|1559.30
#2018-08-03|1548.54
#2018-08-06|1535.34
#2018-08-07|1555.41
#2018-08-08|1558.30
#2018-08-09|1555.10
#2018-08-10|1549.12
#2018-08-13|1520.50
#2018-08-14|1538.03
#2018-08-15|1528.23
#2018-08-16|1512.23
#2018-08-17|1516.62
#2018-08-20|1518.72
#2018-08-21|1514.45
#2018-08-22|1514.93
#2018-08-23|1510.98
#2018-08-24|1519.95
#2018-08-27|1536.77
#2018-08-28|1531.46
#2018-08-29|1527.47
#2018-08-30|1527.51
#2018-08-31|1535.51
#2018-09-03|1526.12
#2018-09-04|1529.55
#2018-09-05|1516.31
#2018-09-06|1500.77
#2018-09-07|1505.68
#2018-09-10|1491.99
#2018-09-11|1488.44
#2018-09-12|1491.02
#2018-09-13|1512.26
#2018-09-14|1506.49
#2018-09-17|1507.00
#2018-09-18|1540.82
#2018-09-19|1557.12
#2018-09-20|1549.34
#2018-09-21|1562.37
#2018-09-24|1554.55
#2018-09-25|1571.74
#2018-09-26|1568.15
#2018-09-27|1551.29
#2018-09-28|1548.94
#2018-10-01|1530.01
#2018-10-02|1531.96
#2018-10-03|1513.42
#2018-10-04|1506.41
#2018-10-05|1510.50
#2018-10-08|1507.00
#2018-10-09|1494.38
#2018-10-10|1508.16
#2018-10-11|1467.08
#2018-10-12|1459.49
#2018-10-15|1443.52
#2018-10-16|1438.84
#2018-10-17|1461.96
#2018-10-18|1467.30
#2018-10-19|1460.48
#2018-10-22|1468.60
#2018-10-23|1431.19
#2018-10-24|1433.13
#2018-10-25|1401.90
#2018-10-26|1413.03
#2018-10-29|1408.62
#2018-10-30|1407.13
#2018-10-31|1432.85
#2018-11-01|1426.99
#2018-11-02|1440.94
#2018-11-05|1429.18
#2018-11-06|1440.83
#2018-11-07|1446.28
#2018-11-08|1449.69
#2018-11-09|1458.58
#2018-11-12|1464.10
#2018-11-13|1448.65
#2018-11-14|1451.48
#2018-11-15|1474.35
#2018-11-16|1485.54
#2018-11-19|1489.14
#2018-11-20|1493.53
#2018-11-21|1481.61
#2018-11-22|1504.88
#2018-11-23|1505.20
#2018-11-26|1500.94
#2018-11-27|1504.73
#2018-11-28|1500.96
#2018-11-29|1511.18
#2018-11-30|1522.38
#2018-12-03|1547.94
#2018-12-04|1526.02
#2018-12-05|1521.41
#2018-12-06|1510.08
#2018-12-07|1523.58
#2018-12-10|1498.10
#2018-12-11|1493.06
#2018-12-12|1505.94
#2018-12-13|1510.65
#2018-12-14|1504.03
#2018-12-17|1523.08
#2018-12-18|1501.23
#2018-12-19|1510.81
#2018-12-20|1483.53
#2018-12-21|1461.41
#2018-12-24|1466.04
#2018-12-25|1426.83
#2018-12-26|1442.76
#2018-12-27|1497.89
#2018-12-28|1501.40
#2018-12-31|1513.41
#2019-01-01|1513.41
#2019-01-02|1507.38
#2019-01-03|1526.36
#2019-01-04|1527.87
#2019-01-07|1547.74
#2019-01-08|1527.29
#2019-01-09|1545.58
#2019-01-10|1558.11
#2019-01-11|1548.99
#2019-01-14|1544.55
#2019-01-15|1541.47
#2019-01-16|1542.64
#2019-01-17|1540.88
#2019-01-18|1545.94
#2019-01-21|1543.55
#2019-01-22|1547.94
#2019-01-23|1538.12
#2019-01-24|1533.99
#2019-01-25|1538.69
#2019-01-28|1529.51
#2019-01-29|1545.14
#2019-01-30|1539.28
#2019-01-31|1568.09
#2019-02-01|1571.88
#2019-02-04|1575.83
#2019-02-05|1579.24
#2019-02-06|1576.15
#2019-02-07|1564.83
#2019-02-08|1558.75
#2019-02-11|1552.21
#2019-02-12|1567.38
#2019-02-13|1564.71
#2019-02-14|1565.84
#2019-02-15|1560.61
#2019-02-18|1577.48
#2019-02-19|1593.67
#2019-02-20|1606.96
#2019-02-21|1617.69
#2019-02-22|1610.86
#2019-02-25|1615.05
#2019-02-26|1615.66
#2019-02-27|1619.74
#2019-02-28|1610.13
#2019-03-01|1607.70
#2019-03-04|1606.39
#2019-03-05|1601.57
#2019-03-06|1600.52
#2019-03-07|1602.97
#2019-03-08|1592.03
#2019-03-11|1600.43
#2019-03-12|1610.23
#2019-03-13|1601.12
#2019-03-14|1593.37
#2019-03-15|1608.87
#2019-03-18|1618.42
#2019-03-19|1608.32
#2019-03-20|1613.08
#2019-03-21|1621.39
#2019-03-22|1635.93
#2019-03-25|1602.27
#2019-03-26|1640.71
#2019-03-27|1650.00
#2019-03-28|1624.72
#2019-03-29|1638.08
#2019-04-01|1657.65
#2019-04-02|1635.02
#2019-04-03|1634.13
#2019-04-04|1615.95
#2019-04-05|1614.50
#2019-04-08|1615.52
#2019-04-09|1608.92
#2019-04-10|1607.46
#2019-04-11|1602.03
#2019-04-12|1602.75
#2019-04-15|1615.34
#2019-04-16|1606.58
#2019-04-17|1599.54
#2019-04-18|1591.04
#2019-04-19|1584.31
#2019-04-22|1594.21
#2019-04-23|1605.16
#2019-04-24|1597.00
#2019-04-25|1612.99
#2019-04-26|1605.87
#2019-04-29|1609.99
#2019-04-30|1609.85
#2019-05-01|1612.14
#2019-05-02|1613.13
#2019-05-03|1616.46
#2019-05-06|1608.40
#2019-05-07|1605.99
#2019-05-08|1583.71
#2019-05-09|1562.60
#2019-05-10|1571.64
#2019-05-13|1575.39
#2019-05-14|1563.54
#2019-05-15|1578.14
#2019-05-16|1585.20
#2019-05-17|1593.25
#2019-05-20|1598.98
#2019-05-21|1592.95
#2019-05-22|1576.14
#2019-05-23|1597.05
#2019-05-24|1605.31
#2019-05-27|1606.10
#2019-05-28|1596.90
#2019-05-29|1589.17
#2019-05-30|1573.41
#2019-05-31|1584.71
#2019-06-03|1589.96
#2019-06-04|1569.70
#2019-06-05|1598.71
#2019-06-06|1604.69
#2019-06-07|1607.22
#2019-06-10|1624.61
#2019-06-11|1616.40
#2019-06-12|1608.47
#2019-06-13|1601.12
#2019-06-14|1605.68
#2019-06-17|1595.04
#2019-06-18|1584.83
#2019-06-19|1605.44
#2019-06-20|1622.65
#2019-06-21|1600.32
#2019-06-24|1599.13
#2019-06-25|1604.00
#2019-06-26|1589.45
#2019-06-27|1599.62
#2019-06-28|1592.54
#2019-07-01|1602.44
#2019-07-02|1621.24
#2019-07-03|1625.87
#2019-07-04|1636.18
#2019-07-05|1628.62
#2019-07-08|1606.10
#2019-07-09|1604.14
#2019-07-10|1610.37
#2019-07-11|1617.72
#2019-07-12|1624.19
#2019-07-15|1623.82
#2019-07-16|1618.81
#2019-07-17|1627.16
#2019-07-18|1599.76
#2019-07-19|1628.37
#2019-07-22|1605.75
#2019-07-23|1610.71
#2019-07-24|1609.13
#2019-07-25|1601.49
#2019-07-26|1600.13
#2019-07-29|1600.13
#2019-07-30|1607.57
#2019-07-31|1594.89
#2019-08-01|1597.31
#2019-08-02|1592.91
#2019-08-05|1579.25
#2019-08-06|1575.64
#2019-08-07|1600.49
#2019-08-08|1599.39
#2019-08-09|1608.00
#2019-08-12|1609.32
#2019-08-13|1579.37
#2019-08-14|1583.52
#2019-08-15|1579.87
#2019-08-16|1584.03
#2019-08-19|1595.04
#2019-08-20|1604.35
#2019-08-21|1590.93
#2019-08-22|1592.06
#2019-08-23|1603.48
#2019-08-26|1584.93
#2019-08-27|1592.10
#2019-08-28|1597.72
#2019-08-29|1593.73
#2019-08-30|1603.65
#2019-09-02|1583.65
#2019-09-03|1594.81
#2019-09-04|1604.86
#2019-09-05|1608.85
#2019-09-06|1610.94
#2019-09-09|1619.94
#2019-09-10|1601.84
#2019-09-11|1616.42
#2019-09-12|1626.81
#2019-09-13|1652.61
#2019-09-16|1648.54
#2019-09-17|1643.15
#2019-09-18|1642.70
#2019-09-19|1659.65
#2019-09-20|1662.17
#2019-09-23|1664.64
#2019-09-24|1683.28
#2019-09-25|1678.02
#2019-09-26|1669.12
#2019-09-27|1655.84
#2019-09-30|1637.05
#2019-10-01|1646.63
#2019-10-02|1662.34
#2019-10-03|1651.29
#2019-10-04|1659.84
#2019-10-07|1665.73
#2019-10-08|1666.16
#2019-10-09|1665.89
#2019-10-10|1650.48
#2019-10-11|1645.24
#2019-10-14|1654.52
#2019-10-15|1663.82
#2019-10-16|1673.48
#2019-10-17|1661.92
#2019-10-18|1650.70
#2019-10-21|1657.88
#2019-10-22|1661.97
#2019-10-23|1674.02
#2019-10-24|1673.10
#2019-10-25|1678.36
#2019-10-28|1666.26
#2019-10-29|1662.00
#2019-10-30|1668.83
#2019-10-31|1666.08
#2019-11-01|1673.25
#2019-11-04|1674.11
#2019-11-05|1690.97
#2019-11-06|1688.46
#2019-11-07|1686.80
#2019-11-08|1679.15
#2019-11-11|1679.07
#2019-11-12|1680.69
#2019-11-13|1677.99
#2019-11-14|1666.96
#2019-11-15|1675.67
#2019-11-18|1685.14
#2019-11-19|1691.78
#2019-11-20|1689.83
#2019-11-21|1690.62
#2019-11-22|1686.43
#2019-11-25|1691.93
#2019-11-26|1693.54
#2019-11-27|1692.37
#2019-11-28|1675.78
#2019-11-29|1661.57
#2019-12-02|1674.90
#2019-12-03|1668.08
#2019-12-04|1665.05
#2019-12-05|1663.16
#2019-12-06|1664.92
#2019-12-09|1666.34
#2019-12-10|1655.54
#2019-12-11|1652.83
#2019-12-12|1655.13
#2019-12-13|1674.62
#2019-12-16|1665.98
#2019-12-17|1674.74
#2019-12-18|1669.94
#2019-12-19|1663.29
#2019-12-20|1660.75
#2019-12-23|1665.13
#2019-12-24|1663.81
#2019-12-25|1662.47
#2019-12-26|1662.95
#2019-12-27|1672.21
#2019-12-30|1669.64
#2019-12-31|1672.42
#2020-01-01|1672.42
#2020-01-02|1685.60
#2020-01-03|1684.58
#2020-01-06|1658.38
#2020-01-07|1686.77
#2020-01-08|1670.32
#2020-01-09|1680.56
#2020-01-10|1686.58
#2020-01-13|1683.01
#2020-01-14|1688.15
#2020-01-15|1684.98
#2020-01-16|1681.03
#2020-01-17|1681.10
#2020-01-20|1673.50
#2020-01-21|1655.45
#2020-01-22|1658.19
#2020-01-23|1646.68
#2020-01-24|1656.74
#2020-01-27|1628.59
#2020-01-28|1613.33
#2020-01-29|1607.52
#2020-01-30|1591.63
#2020-01-31|1594.31
#2020-02-03|1578.02
#2020-02-04|1588.05
#2020-02-05|1593.18
#2020-02-06|1620.06
#2020-02-07|1608.00
#2020-02-10|1590.59
#2020-02-11|1594.29
#2020-02-12|1599.29
#2020-02-13|1604.66
#2020-02-14|1583.28
#2020-02-17|1554.18
#2020-02-18|1542.71
#2020-02-19|1537.78
#2020-02-20|1506.97
#2020-02-21|1499.12
#2020-02-24|1501.03
#2020-02-25|1459.42
#2020-02-26|1436.81
#2020-02-27|1403.70
#2020-02-28|1388.05
#2020-03-02|1410.91
#2020-03-03|1405.67
#2020-03-04|1404.30
#2020-03-05|1425.33
#2020-03-06|1389.37
#2020-03-09|1356.32
#2020-03-10|1375.06
#2020-03-11|1345.07
#2020-03-12|1289.27
#2020-03-13|1223.73
#2020-03-16|1230.00
#2020-03-17|1267.72
#2020-03-18|1277.04
#2020-03-19|1298.54
#2020-03-20|1305.58
#2020-03-23|1291.63
#2020-03-24|1286.52
#2020-03-25|1350.12
#2020-03-26|1344.51
#2020-03-27|1390.08
#2020-03-30|1367.16
#2020-03-31|1341.35
#2020-04-01|1294.51
#2020-04-02|1270.36
#2020-04-03|1256.47
#2020-04-06|1287.44
#2020-04-07|1330.20
#2020-04-08|1379.27
#2020-04-09|1364.69
#2020-04-10|1361.86
#2020-04-13|1351.82
#2020-04-14|1375.79
#2020-04-15|1388.92
#2020-04-16|1375.76
#2020-04-17|1384.24
#2020-04-20|1374.54
#2020-04-21|1360.93
#2020-04-22|1360.16
#2020-04-23|1370.16
#2020-04-24|1357.26
#2020-04-27|1375.27
#2020-04-28|1382.60
#2020-04-29|1386.48
#2020-04-30|1375.20
#2020-05-01|1350.65
#2020-05-04|1339.06
#2020-05-05|1347.22
#2020-05-06|1354.11
#2020-05-07|1314.32
#2020-05-08|1370.64
#2020-05-11|1413.78
#2020-05-12|1395.02
#2020-05-13|1384.21
#2020-05-14|1370.26
#2020-05-15|1368.18
#2020-05-18|1369.10
#2020-05-19|1400.05
#2020-05-20|1422.11
#2020-05-21|1401.08
#2020-05-22|1390.18
#2020-05-25|1426.60
#2020-05-26|1477.50
#2020-05-27|1457.30
#2020-05-28|1469.72
#2020-05-29|1448.89
#2020-06-01|1450.75
#2020-06-02|1454.67
#2020-06-03|1461.20
#2020-06-04|1457.23
#2020-06-05|1466.70
#2020-06-08|1490.00
#2020-06-09|1504.14
#2020-06-10|1500.08
#2020-06-11|1478.29
#2020-06-12|1453.83
#2020-06-15|1408.10
#2020-06-16|1443.18
#2020-06-17|1424.97
#2020-06-18|1420.44
#2020-06-19|1426.41
#2020-06-22|1403.44
#2020-06-23|1426.77
#2020-06-24|1411.07
#2020-06-25|1385.61
#2020-06-26|1391.00
#2020-06-29|1353.66
#2020-06-30|1357.70
#2020-07-01|1344.38
#2020-07-02|1356.86
#2020-07-03|1352.16
#2020-07-06|1372.34
#2020-07-07|1347.78
#2020-07-08|1334.31
#2020-07-09|1321.28
#2020-07-10|1304.40
#2020-07-13|1319.91
#2020-07-14|1309.06
#2020-07-15|1335.05
#2020-07-16|1339.44
#2020-07-17|1330.56
#2020-07-20|1311.60
#2020-07-21|1317.93
#2020-07-22|1291.97
#2020-07-23|1293.15
#2020-07-24|1296.53
#2020-07-27|1305.47
#2020-07-28|1285.71
#2020-07-29|1267.58
#2020-07-30|1225.27
#2020-07-31|1192.18
#2020-08-03|1181.66
#2020-08-04|1250.79
#2020-08-05|1240.38
#2020-08-06|1226.02
#2020-08-07|1244.60
#2020-08-10|1251.90
#2020-08-11|1302.89
#2020-08-12|1325.78
#2020-08-13|1329.99
#2020-08-14|1330.65
#2020-08-17|1322.61
#2020-08-18|1324.58
#2020-08-19|1334.92
#2020-08-20|1321.42
#2020-08-21|1339.14
#2020-08-24|1330.80
#2020-08-25|1358.44
#2020-08-26|1360.37
#2020-08-27|1334.57
#2020-08-28|1363.30
#2020-08-31|1375.61
#2020-09-01|1370.65
#2020-09-02|1367.22
#2020-09-03|1374.27
#2020-09-04|1365.10
#2020-09-07|1375.01
#2020-09-08|1387.29
#2020-09-09|1374.59
#2020-09-10|1388.96
#2020-09-11|1414.99
#2020-09-14|1425.65
#2020-09-15|1411.32
#2020-09-16|1411.90
#2020-09-17|1386.30
#2020-09-18|1404.96
#2020-09-21|1385.86
#2020-09-22|1369.73
#2020-09-23|1368.71
#2020-09-24|1346.12
#2020-09-25|1339.86
#2020-09-28|1346.39
#2020-09-29|1342.18
#2020-09-30|1325.12
#2020-10-01|1324.96
#2020-10-02|1321.82
#2020-10-05|1338.43
#2020-10-06|1344.30
#2020-10-07|1345.83
#2020-10-08|1341.33
#2020-10-09|1334.33
#2020-10-12|1343.13
#2020-10-13|1342.22
#2020-10-14|1333.63
#2020-10-15|1321.75
#2020-10-16|1307.45
#2020-10-19|1325.09
#2020-10-20|1313.86
#2020-10-21|1338.11
#2020-10-22|1337.47
#2020-10-23|1345.40
#2020-10-26|1347.91
#2020-10-27|1342.04
#2020-10-28|1336.49
#2020-10-29|1318.72
#2020-10-30|1285.77
#2020-11-02|1310.58
#2020-11-03|1320.75
#2020-11-04|1334.15
#2020-11-05|1368.10
#2020-11-06|1371.49
#2020-11-09|1369.95
#2020-11-10|1462.66
#2020-11-11|1475.38
#2020-11-12|1467.10
#2020-11-13|1442.76
#2020-11-16|1484.01
#2020-11-17|1502.99
#2020-11-18|1497.40
#2020-11-19|1493.08
#2020-11-20|1489.94
#2020-11-23|1473.30
#2020-11-24|1512.24
#2020-11-25|1521.12
#2020-11-26|1507.02
#2020-11-27|1514.07
#2020-11-30|1476.74
#2020-12-01|1488.94
#2020-12-02|1494.17
#2020-12-03|1519.53
#2020-12-04|1522.34
#2020-12-07|1510.34
#2020-12-08|1508.64
#2020-12-09|1515.28
#2020-12-10|1522.32
#2020-12-11|1531.37
#2020-12-14|1525.35
#2020-12-15|1498.20
#2020-12-16|1505.50
#2020-12-17|1500.41
#2020-12-18|1479.00
#2020-12-21|1463.82
#2020-12-22|1431.82
#2020-12-23|1441.02
#2020-12-24|1453.09
#2020-12-25|1456.85
#2020-12-28|1447.99
#2020-12-29|1479.46
#2020-12-30|1494.49
#2020-12-31|1495.38
#2021-01-01|1495.38
#2021-01-04|1465.64
#2021-01-05|1456.08
#2021-01-06|1452.42
#2021-01-07|1448.40
#2021-01-08|1455.96
#2021-01-11|1441.95
#2021-01-12|1447.39
#2021-01-13|1457.26
#2021-01-14|1471.22
#2021-01-15|1457.78
#2021-01-18|1445.41
#2021-01-19|1469.93
#2021-01-20|1468.82
#2021-01-21|1474.77
#2021-01-22|1462.52
#2021-01-25|1475.09
#2021-01-26|1464.00
#2021-01-27|1462.13
#2021-01-28|1463.43
#2021-01-29|1451.08
#2021-02-01|1453.22
#2021-02-02|1483.37
#2021-02-03|1507.66
#2021-02-04|1506.08
#2021-02-05|1543.31
#2021-02-08|1578.39
#2021-02-09|1587.26
#2021-02-10|1588.97
#2021-02-11|1587.84
#2021-02-12|1587.15
#2021-02-15|1583.52
#2021-02-16|1580.29
#2021-02-17|1608.50
#2021-02-18|1603.53
#2021-02-19|1574.09
#2021-02-22|1607.11
#2021-02-23|1641.71
#2021-02-24|1641.88
#2021-02-25|1649.57
#2021-02-26|1602.54
#2021-03-01|1621.88
#2021-03-02|1594.88
#2021-03-03|1623.10
#2021-03-04|1609.75
#2021-03-05|1596.78
#2021-03-08|1561.50
#2021-03-09|1596.27
#2021-03-10|1591.81
#2021-03-11|1586.81
#2021-03-12|1573.78
#2021-03-15|1598.44
#2021-03-16|1635.45
#2021-03-17|1647.65
#2021-03-18|1649.42
#2021-03-19|1636.04
#2021-03-22|1626.32
#2021-03-23|1596.87
#2021-03-24|1541.74
#2021-03-25|1562.34
#2021-03-26|1577.99
#2021-03-29|1584.11
#2021-03-30|1573.33
#2021-03-31|1552.37
#2021-04-01|1548.28
#2021-04-02|1560.96
#2021-04-05|1574.71
#2021-04-06|1565.53
#2021-04-07|1574.75
#2021-04-08|1558.12
#2021-04-09|1545.11
#2021-04-12|1537.22
#2021-04-13|1524.56
#2021-04-14|1525.81
#2021-04-15|1518.99
#2021-04-16|1521.28
#2021-04-19|1514.10
#2021-04-20|1508.36
#2021-04-21|1480.21
#2021-04-22|1493.23
#2021-04-23|1496.20
#2021-04-26|1524.10
#2021-04-27|1521.19
#2021-04-28|1510.84
#2021-04-29|1517.76
#2021-04-30|1504.40
#2021-05-03|1500.30
#2021-05-04|1500.39
#2021-05-05|1487.84
#2021-05-06|1489.57
#2021-05-07|1494.36
#2021-05-10|1501.24
#2021-05-11|1477.21
#2021-05-12|1454.41
#2021-05-13|1427.13
#2021-05-14|1448.14
#2021-05-17|1460.64
#2021-05-18|1482.08
#2021-05-19|1478.34
#2021-05-20|1462.07
#2021-05-21|1460.34
#2021-05-24|1468.80
#2021-05-25|1482.66
#2021-05-26|1515.92
#2021-05-27|1506.39
#2021-05-28|1526.26
#2021-05-31|1523.18
#2021-06-01|1531.10
#2021-06-02|1553.23
#2021-06-03|1554.15
#2021-06-04|1561.00
#2021-06-07|1552.18
#2021-06-08|1557.47
#2021-06-09|1571.71
#2021-06-10|1559.90
#2021-06-11|1559.17
#2021-06-14|1554.29
#2021-06-15|1541.60
#2021-06-16|1530.69
#2021-06-17|1531.26
#2021-06-18|1512.95
#2021-06-21|1508.62
#2021-06-22|1519.20
#2021-06-23|1512.25
#2021-06-24|1493.48
#2021-06-25|1500.05
#2021-06-28|1492.02
#2021-06-29|1477.79
#2021-06-30|1480.82
#2021-07-01|1478.47
#2021-07-02|1486.42
#2021-07-05|1501.37
#2021-07-06|1518.83
#2021-07-07|1497.36
#2021-07-08|1472.80
#2021-07-09|1468.57
#2021-07-12|1475.39
#2021-07-13|1479.77
#2021-07-14|1462.52
#2021-07-15|1455.18
#2021-07-16|1446.96
#2021-07-19|1427.04
#2021-07-20|1400.59
#2021-07-21|1404.10
#2021-07-22|1421.69
#2021-07-23|1410.14
#2021-07-26|1402.79
#2021-07-27|1424.11
#2021-07-28|1406.69
#2021-07-29|1405.22
#2021-07-30|1389.77
#2021-08-02|1392.02
#2021-08-03|1379.62
#2021-08-04|1361.61
#2021-08-05|1355.68
#2021-08-06|1354.10
#2021-08-09|1353.41
#2021-08-10|1378.59
#2021-08-11|1386.51
#2021-08-12|1382.54
#2021-08-13|1383.00
#2021-08-16|1383.67
#2021-08-17|1357.71
#2021-08-18|1360.44
#2021-08-19|1342.22
#2021-08-20|1331.13
#2021-08-23|1346.10
#2021-08-24|1392.83
#2021-08-25|1398.98
#2021-08-26|1411.38
#2021-08-27|1406.22
#2021-08-30|1429.72
#2021-08-31|1419.60
#2021-09-01|1428.53
#2021-09-02|1422.45
#2021-09-03|1433.18
#2021-09-06|1438.75
#2021-09-07|1444.58
#2021-09-08|1453.76
#2021-09-09|1447.42
#2021-09-10|1451.88
#2021-09-13|1435.97
#2021-09-14|1455.31
#2021-09-15|1386.02
#2021-09-16|1368.11
#2021-09-17|1378.13
#2021-09-20|1380.49
#2021-09-21|1403.45
#2021-09-22|1388.80
#2021-09-23|1391.77
#2021-09-24|1400.26
#2021-09-27|1410.25
#2021-09-28|1399.56
#2021-09-29|1412.31
#2021-09-30|1424.98
#2021-10-01|1410.76
#2021-10-04|1442.24
#2021-10-05|1417.00
#2021-10-06|1383.88
#2021-10-07|1367.12
#2021-10-08|1374.10
#2021-10-11|1393.61
#2021-10-12|1376.76
#2021-10-13|1374.03
#2021-10-14|1375.82
#2021-10-15|1381.76
#2021-10-18|1379.92
#2021-10-19|1375.38
#2021-10-20|1392.45
#2021-10-21|1381.96
#2021-10-22|1386.08
#2021-10-25|1379.06
#2021-10-26|1381.62
#2021-10-27|1380.66
#2021-10-28|1382.54
#2021-10-29|1375.61
#2021-11-01|1379.77
#2021-11-02|1386.10
#2021-11-03|1379.99
#2021-11-04|1387.72
#2021-11-05|1390.18
#2021-11-08|1432.04
#2021-11-09|1429.00
#2021-11-10|1407.05
#2021-11-11|1418.54
#2021-11-12|1417.15
#2021-11-15|1425.76
#2021-11-16|1438.86
#2021-11-17|1422.59
#2021-11-18|1425.12
#2021-11-19|1409.58
#2021-11-22|1410.26
#2021-11-23|1406.19
#2021-11-24|1392.49
#2021-11-25|1394.63
#2021-11-26|1361.68
#2021-11-29|1302.51
#2021-11-30|1293.61
#2021-12-01|1285.58
#2021-12-02|1281.28
#2021-12-03|1312.25
#2021-12-06|1297.08
#2021-12-07|1334.99
#2021-12-08|1344.99
#2021-12-09|1357.09
#2021-12-10|1340.41
#2021-12-13|1334.06
#2021-12-14|1310.42
#2021-12-15|1322.45
#2021-12-16|1354.29
#2021-12-17|1323.97
#2021-12-20|1300.77
#2021-12-21|1314.85
#2021-12-22|1320.90
#2021-12-23|1334.32
#2021-12-24|1334.70
#2021-12-27|1328.50
#2021-12-28|1338.52
#2021-12-29|1340.20
#2021-12-30|1326.64
#2021-12-31|1330.72
#2022-01-03|1329.09
#2022-01-04|1326.33
#2022-01-05|1309.22
#2022-01-06|1282.01
#2022-01-07|1274.88
#2022-01-10|1279.10
#2022-01-11|1296.84
#2022-01-12|1315.09
#2022-01-13|1307.24
#2022-01-14|1309.99
#2022-01-17|1321.60
#2022-01-18|1327.05
#2022-01-19|1313.98
#2022-01-20|1332.35
#2022-01-21|1352.97
#2022-01-24|1341.14
#2022-01-25|1317.39
#2022-01-26|1320.28
#2022-01-27|1292.58
#2022-01-28|1313.71
#2022-01-31|1336.14
#2022-02-01|1343.39
#2022-02-02|1368.50
#2022-02-03|1361.65
#2022-02-04|1396.03
#2022-02-07|1397.61
#2022-02-08|1429.16
#2022-02-09|1432.50
#2022-02-10|1443.10
#2022-02-11|1441.77
#2022-02-14|1437.45
#2022-02-15|1421.13
#2022-02-16|1462.66
#2022-02-17|1469.42
#2022-02-18|1441.74
#2022-02-21|1432.02
#2022-02-22|1394.48
#2022-02-23|1398.12
#2022-02-24|1363.37
#2022-02-25|1377.88
#2022-02-28|1380.57
#2022-03-01|1396.59
#2022-03-02|1371.48
#2022-03-03|1385.58
#2022-03-04|1361.95
#2022-03-07|1317.95
#2022-03-08|1300.38
#2022-03-09|1299.20
#2022-03-10|1341.57
#2022-03-11|1323.94
#2022-03-14|1314.09
#2022-03-15|1303.66
#2022-03-16|1360.42
#2022-03-17|1382.18
#2022-03-18|1380.14
#2022-03-21|1379.08
#2022-03-22|1370.63
#2022-03-23|1385.89
#2022-03-24|1390.16
#2022-03-25|1381.75
#2022-03-28|1366.30
#2022-03-29|1377.39
#2022-03-30|1392.17
#2022-03-31|1392.07
#2022-04-01|1387.93
#2022-04-04|1387.22
#2022-04-05|1378.97
#2022-04-06|1372.38
#2022-04-07|1341.13
#2022-04-08|1330.23
#2022-04-11|1311.29
#2022-04-12|1314.65
#2022-04-13|1318.21
#2022-04-14|1343.96
#2022-04-15|1339.15
#2022-04-18|1322.66
#2022-04-19|1292.39
#2022-04-20|1322.85
#2022-04-21|1313.09
#2022-04-22|1299.58
#2022-04-25|1284.03
#2022-04-26|1297.32
#2022-04-27|1278.79
#2022-04-28|1227.67
#2022-04-29|1243.88
#2022-05-02|1232.57
#2022-05-03|1237.73
#2022-05-04|1234.85
#2022-05-05|1229.36
#2022-05-06|1211.29
#2022-05-09|1179.24
#2022-05-10|1153.38
#2022-05-11|1165.90
#2022-05-12|1146.98
#2022-05-13|1167.05
#2022-05-16|1181.33
#2022-05-17|1187.11
#2022-05-18|1196.90
#2022-05-19|1187.70
#2022-05-20|1200.21
#2022-05-23|1209.07
#2022-05-24|1203.11
#2022-05-25|1206.03
#2022-05-26|1216.75
#2022-05-27|1234.97
#2022-05-30|1243.73
#2022-05-31|1223.43
#2022-06-01|1222.28
#2022-06-02|1214.19
#2022-06-03|1212.42
#2022-06-06|1228.86
#2022-06-07|1212.19
#2022-06-08|1213.41
#2022-06-09|1204.53
#2022-06-10|1193.83
#2022-06-13|1168.15
#2022-06-14|1156.78
#2022-06-15|1144.78
#2022-06-16|1158.80
#2022-06-17|1138.16
#2022-06-20|1138.33
#2022-06-21|1151.80
#2022-06-22|1137.91
#2022-06-23|1152.31
#2022-06-24|1158.31
#2022-06-27|1170.88
#2022-06-28|1188.61
#2022-06-29|1186.29
#2022-06-30|1188.86
#2022-07-01|1175.66
#2022-07-04|1177.78
#2022-07-05|1177.42
#2022-07-06|1159.69
#2022-07-07|1158.00
#2022-07-08|1161.19
#2022-07-11|1155.20
#2022-07-12|1144.24
#2022-07-13|1150.04
#2022-07-14|1140.54
#2022-07-15|1141.04
#2022-07-18|1149.40
#2022-07-19|1146.28
#2022-07-20|1167.87
#2022-07-21|1167.01
#2022-07-22|1181.39
#2022-07-25|1185.42
#2022-07-26|1187.88
#2022-07-27|1189.24
#2022-07-28|1213.03
#2022-07-29|1229.40
#2022-08-01|1262.93
#2022-08-02|1248.20
#2022-08-03|1233.31
#2022-08-04|1248.51
#2022-08-05|1238.05
#2022-08-08|1236.95
#2022-08-09|1237.73
#2022-08-10|1245.22
#2022-08-11|1248.85
#2022-08-12|1248.99
#2022-08-15|1255.02
#2022-08-16|1251.33
#2022-08-17|1247.12
#2022-08-18|1238.28
#2022-08-19|1220.84
#2022-08-22|1214.41
#2022-08-23|1224.30
#2022-08-24|1211.42
#2022-08-25|1216.53
#2022-08-26|1215.76
#2022-08-29|1191.29
#2022-08-30|1202.19
#2022-08-31|1216.15
#2022-09-01|1187.58
#2022-09-02|1183.12
#2022-09-05|1165.07
#2022-09-06|1133.65
#2022-09-07|1116.66
#2022-09-08|1138.78
#2022-09-09|1156.97
#2022-09-12|1173.00
#2022-09-13|1181.44
#2022-09-14|1182.02
#2022-09-15|1184.13
#2022-09-16|1192.30
#2022-09-19|1186.13
#2022-09-20|1195.74
#2022-09-21|1178.95
#2022-09-22|1187.19
#2022-09-23|1172.10
#2022-09-26|1164.51
#2022-09-27|1176.52
#2022-09-28|1154.29
#2022-09-29|1164.79
#2022-09-30|1153.62
#2022-10-03|1146.41
#2022-10-04|1165.13
#2022-10-05|1174.31
#2022-10-06|1178.95
#2022-10-07|1176.33
#2022-10-10|1158.80
#2022-10-11|1144.26
#2022-10-12|1147.17
#2022-10-13|1121.00
#2022-10-14|1126.62
#2022-10-17|1121.39
#2022-10-18|1133.30
#2022-10-19|1117.41
#2022-10-20|1115.88
#2022-10-21|1094.77
#2022-10-24|1083.74
#2022-10-25|1089.46
#2022-10-26|1099.27
#2022-10-27|1105.24
#2022-10-28|1102.22
#2022-10-31|1103.69
#2022-11-01|1128.46
#2022-11-02|1139.60
#2022-11-03|1125.51
#2022-11-04|1140.64
#2022-11-07|1148.34
#2022-11-08|1160.82
#2022-11-09|1142.52
#2022-11-10|1166.83
#2022-11-11|1205.53
#2022-11-14|1187.99
#2022-11-15|1204.50
#2022-11-16|1201.40
#2022-11-17|1209.08
#2022-11-18|1203.86
#2022-11-21|1182.63
#2022-11-22|1189.47
#2022-11-23|1199.17
#2022-11-24|1216.65
#2022-11-25|1211.61
#2022-11-28|1216.73
#2022-11-29|1237.42
#2022-11-30|1233.21
#2022-12-01|1263.07
#2022-12-02|1253.70
#2022-12-05|1277.05
#2022-12-06|1270.42
#2022-12-07|1271.21
#2022-12-08|1290.64
#2022-12-09|1297.27
#2022-12-12|1283.65
#2022-12-13|1312.14
#2022-12-14|1309.04
#2022-12-15|1282.63
#2022-12-16|1291.80
#2022-12-19|1268.64
#2022-12-20|1285.50
#2022-12-21|1281.26
#2022-12-22|1298.95
#2022-12-23|1280.86
#2022-12-26|1283.68
#2022-12-27|1300.20
#2022-12-28|1300.97
#2022-12-29|1295.77
#2022-12-30|1304.59
#2023-01-02|1302.76
#2023-01-03|1320.17
#2023-01-04|1303.39
#2023-01-05|1287.61
#2023-01-06|1294.55
#2023-01-09|1313.17
#2023-01-10|1319.59
#2023-01-11|1311.41
#2023-01-12|1321.00
#2023-01-13|1347.57
#2023-01-16|1342.84
#2023-01-17|1338.81
#2023-01-18|1357.24
#2023-01-19|1362.90
#2023-01-20|1372.71
#2023-01-23|1375.35
#2023-01-24|1389.19
#2023-01-25|1399.80
#2023-01-26|1391.98
#2023-01-27|1397.96
#2023-01-30|1384.07
#2023-01-31|1398.23
#2023-02-01|1410.05
#2023-02-02|1403.27
#2023-02-03|1384.08
#2023-02-06|1365.68
#2023-02-07|1373.50
#2023-02-08|1378.07
#2023-02-09|1390.45
#2023-02-10|1373.43
#2023-02-13|1360.52
#2023-02-14|1368.75
#2023-02-15|1353.97
#2023-02-16|1354.27
#2023-02-17|1347.40
#2023-02-20|1347.55
#2023-02-21|1329.75
#2023-02-22|1318.44
#2023-02-23|1319.28
#2023-02-24|1316.66
#2023-02-27|1317.03
#2023-02-28|1330.97
#2023-03-01|1341.90
#2023-03-02|1333.21
#2023-03-03|1344.94
#2023-03-06|1347.99
#2023-03-07|1347.40
#2023-03-08|1345.38
#2023-03-09|1360.81
#2023-03-10|1348.01
#2023-03-13|1358.72
#2023-03-14|1333.61
#2023-03-15|1340.72
#2023-03-16|1329.32
#2023-03-17|1363.82
#2023-03-20|1338.36
#2023-03-21|1341.32
#2023-03-22|1353.36
#2023-03-23|1370.73
#2023-03-24|1369.65
#2023-03-27|1361.36
#2023-03-28|1365.63
#2023-03-29|1366.35
#2023-03-30|1375.33
#2023-03-31|1382.63
#2023-04-03|1407.44
#2023-04-04|1414.40
#2023-04-05|1411.18
#2023-04-06|1394.50
#2023-04-07|1404.85
#2023-04-10|1403.98
#2023-04-11|1412.16
#2023-04-12|1422.30
#2023-04-13|1429.87
#2023-04-14|1413.20
#2023-04-17|1416.36
#2023-04-18|1427.65
#2023-04-19|1437.62
#2023-04-20|1442.74
#2023-04-21|1424.06
#2023-04-24|1430.57
#2023-04-25|1421.35
#2023-04-26|1419.32
#2023-04-27|1410.69
#2023-04-28|1411.00
#2023-05-01|1415.80
#2023-05-02|1427.61
#2023-05-03|1428.01
#2023-05-04|1435.29
#2023-05-05|1426.03
#2023-05-08|1424.46
#2023-05-09|1418.68
#2023-05-10|1418.88
#2023-05-11|1426.79
#2023-05-12|1432.93
#2023-05-15|1435.04
#2023-05-16|1448.56
#2023-05-17|1449.09
#2023-05-18|1441.30
#2023-05-19|1443.99
#2023-05-22|1459.10
#2023-05-23|1445.52
#2023-05-24|1399.99
#2023-05-25|1390.30
#2023-05-26|1405.30
#2023-05-29|1403.19
#2023-05-30|1401.54
#2023-05-31|1391.12
#2023-06-01|1396.84
#2023-06-02|1418.54
#2023-06-05|1428.89
#2023-06-06|1429.60
#2023-06-07|1428.21
#2023-06-08|1427.05
#2023-06-09|1437.25
#2023-06-12|1434.12
#2023-06-13|1440.21
#2023-06-14|1457.93
#2023-06-15|1454.06
#2023-06-16|1454.93
#2023-06-19|1443.94
#2023-06-20|1446.75
#2023-06-21|1445.31
#2023-06-22|1439.11
#2023-06-23|1421.31
#2023-06-26|1418.69
#2023-06-27|1435.82
#2023-06-28|1455.76
#2023-06-29|1439.12
#2023-06-30|1427.44
#2023-07-03|1451.75
#2023-07-04|1450.95
#2023-07-05|1442.81
#2023-07-06|1428.30
#2023-07-07|1437.95
#2023-07-10|1441.65
#2023-07-11|1463.99
#2023-07-12|1475.52
#2023-07-13|1491.89
#2023-07-14|1491.35
#2023-07-17|1485.09
#2023-07-18|1474.28
#2023-07-19|1472.46
#2023-07-20|1462.78
#2023-07-21|1451.61
#2023-07-24|1460.16
#2023-07-25|1462.61
#2023-07-26|1469.88
#2023-07-27|1490.66
#2023-07-28|1499.53
#2023-07-31|1486.85
#2023-08-01|1478.41
#2023-08-02|1439.64
#2023-08-03|1441.85
#2023-08-04|1449.83
#2023-08-07|1452.35
#2023-08-08|1450.05
#2023-08-09|1449.66
#2023-08-10|1461.59
#2023-08-11|1454.49
#2023-08-14|1447.43
#2023-08-15|1452.86
#2023-08-16|1425.22
#2023-08-17|1408.05
#2023-08-18|1383.91
#2023-08-21|1378.91
#2023-08-22|1383.80
#2023-08-23|1394.70
#2023-08-24|1393.31
#2023-08-25|1384.08
#2023-08-28|1387.28
#2023-08-29|1399.98
#2023-08-30|1397.22
#2023-08-31|1419.81
#2023-09-01|1418.82
#2023-09-04|1425.89
#2023-09-05|1408.84
#2023-09-06|1405.44
#2023-09-07|1402.16
#2023-09-08|1391.15
#2023-09-11|1396.19
#2023-09-12|1403.54
#2023-09-13|1396.05
#2023-09-14|1401.47
#2023-09-15|1398.84
#2023-09-18|1401.33
#2023-09-19|1385.00
#2023-09-20|1379.13
#2023-09-21|1367.90
#2023-09-22|1375.33
#2023-09-25|1359.50
#2023-09-26|1354.73
#2023-09-27|1349.87
#2023-09-28|1322.55
#2023-09-29|1327.25
#2023-10-02|1317.29
#2023-10-03|1301.40
#2023-10-04|1284.02
#2023-10-05|1304.24
#2023-10-06|1305.58
#2023-10-09|1307.57
#2023-10-10|1308.75
#2023-10-11|1301.67
#2023-10-12|1308.72
#2023-10-13|1286.73
#2023-10-16|1251.41
#2023-10-17|1258.63
#2023-10-18|1255.64
#2023-10-19|1237.70
#2023-10-20|1237.22
#2023-10-23|1235.43
#2023-10-24|1250.43
#2023-10-25|1262.01
#2023-10-26|1254.44
#2023-10-27|1269.78
#2023-10-30|1272.83
#2023-10-31|1276.39
#2023-11-01|1297.43
#2023-11-02|1311.29
#2023-11-03|1329.56
#2023-11-06|1351.04
#2023-11-07|1315.64
#2023-11-08|1303.19
#2023-11-09|1313.87
#2023-11-10|1295.89
#2023-11-13|1300.13
#2023-11-14|1307.53
#2023-11-15|1322.82
#2023-11-16|1317.25
#2023-11-17|1342.78
#2023-11-20|1348.67
#2023-11-21|1356.99
#2023-11-22|1346.38
#2023-11-23|1349.06
#2023-11-24|1333.85
#2023-11-27|1326.80
#2023-11-28|1333.24
#2023-11-29|1316.05
#2023-11-30|1318.02
#2023-12-01|1322.67
#2023-12-04|1326.06
#2023-12-05|1322.09
#2023-12-06|1337.89
#2023-12-07|1362.23
#2023-12-08|1363.36
#2023-12-11|1357.98
#2023-12-12|1363.05
#2023-12-13|1361.76
#2023-12-14|1383.18
#2023-12-15|1393.25
#2023-12-18|1380.34
#2023-12-19|1374.30
#2023-12-20|1386.82
#2023-12-21|1391.49
#2023-12-22|1392.50
#2023-12-25|1398.38
#2023-12-26|1389.00
#2023-12-27|1397.23
#2023-12-28|1417.72
#2023-12-29|1419.68
#2024-01-01|1419.68
#2024-01-02|1417.04
#2024-01-03|1399.26
#2024-01-04|1394.46
#2024-01-05|1400.04
#2024-01-08|1396.40
#2024-01-09|1407.04
#2024-01-10|1412.26
#2024-01-11|1410.86
#2024-01-12|1425.17
#2024-01-15|1419.47
#2024-01-16|1415.34
#2024-01-17|1399.66
#2024-01-18|1397.46
#2024-01-19|1397.44
#2024-01-22|1399.35
#2024-01-23|1390.44
#2024-01-24|1396.03
#2024-01-25|1401.95
#2024-01-26|1388.15
#2024-01-29|1401.34
#2024-01-30|1398.07
#2024-01-31|1409.13
#2024-02-01|1420.54
#2024-02-02|1406.34
#2024-02-05|1384.01
#2024-02-06|1382.58
#2024-02-07|1380.40
#2024-02-08|1369.14
#2024-02-09|1378.07
#2024-02-12|1377.39
#2024-02-13|1376.74
#2024-02-14|1374.31
#2024-02-15|1371.77
#2024-02-16|1386.93
#2024-02-19|1406.38
#2024-02-20|1395.11
#2024-02-21|1383.07
#2024-02-22|1379.29
#2024-02-23|1372.08
#2024-02-26|1368.01
#2024-02-27|1361.53
#2024-02-28|1358.96
#2024-02-29|1370.45
#2024-03-01|1363.21
#2024-03-04|1337.92
#2024-03-05|1335.36
#2024-03-06|1338.34
#2024-03-07|1349.09
#2024-03-08|1339.28
#2024-03-11|1333.10
#2024-03-12|1339.50
#2024-03-13|1337.85
#2024-03-14|1338.49
#2024-03-15|1325.97
#2024-03-18|1339.47
#2024-03-19|1335.49
#2024-03-20|1328.35
#2024-03-21|1333.00
#2024-03-22|1343.78
#2024-03-25|1334.34
#2024-03-26|1330.99
#2024-03-27|1333.24
#2024-03-28|1317.07
#2024-03-29|1326.56
#2024-04-01|1326.13
#2024-04-02|1312.32
#2024-04-03|1304.22
#2024-04-04|1305.01
#2024-04-05|1307.34
#2024-04-08|1310.05
#2024-04-09|1320.09
#2024-04-10|1319.15
#2024-04-11|1300.27
#2024-04-12|1300.56
#2024-04-15|1281.04
#2024-04-16|1252.78
#2024-04-17|1224.56
#2024-04-18|1240.02
#2024-04-19|1220.42
#2024-04-22|1247.25
#2024-04-23|1254.49
#2024-04-24|1256.37
#2024-04-25|1234.53
#2024-04-26|1236.47
#2024-04-29|1243.78
#2024-04-30|1214.67
#2024-05-01|1211.23
#2024-05-02|1232.13
#2024-05-03|1247.67
#2024-05-06|1240.71
#2024-05-07|1233.49
#2024-05-08|1223.47
#2024-05-09|1224.39
#2024-05-10|1228.38
#2024-05-13|1246.60
#2024-05-14|1248.84
#2024-05-15|1243.78
#2024-05-16|1251.58
#2024-05-17|1255.90
#2024-05-20|1265.78
#2024-05-21|1256.83
#2024-05-22|1245.13
#2024-05-23|1237.42
#2024-05-24|1228.68
#2024-05-27|1235.98
#2024-05-28|1229.99
#2024-05-29|1201.79
#2024-05-30|1202.11
#2024-05-31|1207.48
#2024-06-03|1225.61
#2024-06-04|1244.44
#2024-06-05|1234.87
#2024-06-06|1231.08
#2024-06-07|1229.73
#2024-06-10|1221.25
#2024-06-11|1215.22
#2024-06-12|1212.37
#2024-06-13|1203.26
#2024-06-14|1204.30
#2024-06-17|1190.31
#2024-06-18|1198.35
#2024-06-19|1203.04
#2024-06-20|1193.38
#2024-06-21|1193.52
#2024-06-24|1188.71
#2024-06-25|1194.56
#2024-06-26|1190.31
#2024-06-27|1189.46
#2024-06-28|1183.03
#2024-07-01|1177.77
#2024-07-02|1179.14
#2024-07-03|1184.54
#2024-07-04|1194.95
#2024-07-05|1188.47
#2024-07-08|1171.05
#2024-07-09|1168.83
#2024-07-10|1173.35
#2024-07-11|1199.87
#2024-07-12|1214.78
#2024-07-15|1209.82
#2024-07-16|1196.38
#2024-07-17|1219.29
#2024-07-18|1212.14
#2024-07-19|1196.44
#2024-07-22|1200.39
#2024-07-23|1203.54
#2024-07-24|1201.64
#2024-07-25|1198.10
#2024-07-26|1196.75
#2024-07-29|1216.88
#2024-07-30|1202.05
#2024-07-31|1217.76
#2024-08-01|1191.46
#2024-08-02|1170.66
#2024-08-05|1114.42
#2024-08-06|1168.74
#2024-08-07|1152.08
#2024-08-08|1152.95
#2024-08-09|1155.92
#2024-08-12|1142.85
#2024-08-13|1154.38
#2024-08-14|1169.97
#2024-08-15|1155.25
#2024-08-16|1180.93
#2024-08-19|1183.76
#2024-08-20|1216.12
#2024-08-21|1217.32
#2024-08-22|1227.64
#2024-08-23|1230.94
#2024-08-26|1251.21
#2024-08-27|1249.32
#2024-08-28|1241.48
#2024-08-29|1235.85
#2024-08-30|1238.22
#2024-09-02|1224.50
#2024-09-03|1239.54
#2024-09-04|1238.63
#2024-09-05|1245.75
#2024-09-06|1249.60
#2024-09-09|1244.64
#2024-09-10|1262.01
#2024-09-11|1244.84
#2024-09-12|1260.45
#2024-09-13|1265.59
#2024-09-16|1269.34
#2024-09-17|1277.98
#2024-09-18|1261.96
#2024-09-19|1277.45
#2024-09-20|1264.42
#2024-09-23|1266.08
#2024-09-24|1263.57
#2024-09-25|1260.99
#2024-09-26|1286.19
#2024-09-27|1325.96
#2024-09-30|1315.33
#2024-10-01|1311.82
#2024-10-02|1286.94
#2024-10-03|1288.13
#2024-10-04|1277.98
#2024-10-07|1305.51
#2024-10-08|1265.23
#2024-10-09|1266.75
#2024-10-10|1266.00
#2024-10-11|1255.83
#2024-10-14|1244.63
#2024-10-15|1246.23
#2024-10-16|1228.57
#2024-10-17|1220.11
#2024-10-18|1228.76
#2024-10-21|1225.07
#2024-10-22|1212.37
#2024-10-23|1197.81
#2024-10-24|1200.77
#2024-10-25|1196.05
#2024-10-28|1209.21
#2024-10-29|1213.73
#2024-10-30|1219.15
#2024-10-31|1228.96
#2024-11-01|1223.04
#2024-11-04|1231.62
#2024-11-05|1236.66
#2024-11-06|1214.01
#2024-11-07|1243.19
#2024-11-08|1245.82
#2024-11-11|1238.85
#2024-11-12|1219.03
#2024-11-13|1211.56
#2024-11-14|1186.33
#2024-11-15|1194.35
#2024-11-18|1195.32
#2024-11-19|1199.40
#2024-11-20|1185.87
#2024-11-21|1183.09
#2024-11-22|1179.00
#2024-11-25|1186.23
#2024-11-26|1192.48
#2024-11-27|1214.90
#2024-11-28|1216.71
#2024-11-29|1232.99
#2024-12-02|1233.88
#2024-12-03|1248.00
#2024-12-04|1229.71
#2024-12-05|1230.29
#2024-12-06|1235.84
#2024-12-09|1230.19
#2024-12-10|1225.04
#2024-12-11|1224.46
#2024-12-12|1231.04
#2024-12-13|1219.24
#2024-12-16|1196.05
#2024-12-17|1199.28
#2024-12-18|1197.01
#2024-12-19|1179.00
#2024-12-20|1181.97
#2024-12-23|1174.66
#2024-12-24|1171.37
#2024-12-25|1166.21
#2024-12-26|1167.33
#2024-12-27|1183.88
#2024-12-30|1172.62
#2024-12-31|1173.70
#2025-01-01|1173.70
#2025-01-02|1170.79
#2025-01-03|1170.67
#2025-01-06|1166.64
#2025-01-07|1173.26
#2025-01-08|1153.13
#2025-01-09|1147.33
#2025-01-10|1138.35
#2025-01-13|1134.31
#2025-01-14|1127.58
#2025-01-15|1140.05
#2025-01-16|1141.79
#2025-01-17|1134.18
#2025-01-20|1139.54
#2025-01-21|1146.52
#2025-01-22|1138.58
#2025-01-23|1137.80
#2025-01-24|1155.80
#2025-01-27|1184.70
#2025-01-28|1197.08
#2025-01-29|1204.54
#2025-01-30|1216.29
#2025-01-31|1194.85
#2025-02-03|1175.60
#2025-02-04|1179.33
#2025-02-05|1181.24
#2025-02-06|1187.86
#2025-02-07|1192.19
#2025-02-10|1184.24
#2025-02-11|1172.44
#2025-02-12|1158.05
#2025-02-13|1175.26
#2025-02-14|1176.55
#2025-02-17|1175.72
#2025-02-18|1175.47
#2025-02-19|1167.76
#2025-02-20|1169.20
#2025-02-21|1166.28
#2025-02-24|1175.38
#2025-02-25|1172.67
#2025-02-26|1177.17
#2025-02-27|1179.59
#2025-02-28|1165.81
#2025-03-03|1181.07
#2025-03-04|1192.32
#2025-03-05|1193.32
#2025-03-06|1205.36
#2025-03-07|1207.19
#2025-03-10|1223.12
#2025-03-11|1215.13
#2025-03-12|1201.23
#2025-03-13|1204.83
#2025-03-14|1205.38
#2025-03-17|1209.14
#2025-03-18|1215.27
#2025-03-19|1217.93
#2025-03-20|1221.44
#2025-03-21|1217.03
#2025-03-24|1208.86
#2025-03-25|1203.37
#2025-03-26|1199.42
#2025-03-27|1204.58
#2025-03-28|1204.49
#2025-03-31|1173.03
#2025-04-01|1172.60
#2025-04-02|1159.66
#2025-04-03|1152.40
#2025-04-04|1174.04
#2025-04-07|1070.51
#2025-04-08|1109.16
#2025-04-09|1113.80
#2025-04-10|1167.35
#2025-04-11|1160.86
#2025-04-14|1174.15
#2025-04-15|1175.51
#2025-04-16|1177.84
#2025-04-17|1186.18
#2025-04-18|1194.15
#2025-04-21|1208.92
#2025-04-22|1210.13
#2025-04-23|1215.92
#2025-04-24|1196.48
#2025-04-25|1188.39
#2025-04-28|1202.69
#2025-04-29|1212.92
#2025-04-30|1209.53
#2025-05-01|1198.35
#2025-05-02|1218.67
#2025-05-05|1220.36
#2025-05-06|1230.12
#2025-05-07|1253.99
#2025-05-08|1252.64
#2025-05-09|1248.78
#2025-05-12|1252.80
#2025-05-13|1253.04
#2025-05-14|1267.48
#2025-05-15|1272.47
#2025-05-16|1274.78
#2025-05-19|1279.48
#2025-05-20|1269.56
#2025-05-21|1270.80
#2025-05-22|1263.28
#2025-05-23|1268.60
#2025-05-26|1282.88
#2025-05-27|1277.96
#2025-05-28|1282.50
#2025-05-29|1296.64
#2025-05-30|1289.81
#2025-06-02|1303.74
#2025-06-03|1304.24
#2025-06-04|1303.54
#2025-06-05|1298.67
#2025-06-06|1292.40
#2025-06-09|1308.54
#2025-06-10|1307.12
#2025-06-11|1307.60
#2025-06-12|1308.01
#2025-06-13|1283.34
#2025-06-16|1294.98
#2025-06-17|1306.22
#2025-06-18|1299.78
#2025-06-19|1283.29
#2025-06-20|1279.34
#2025-06-23|1273.02
#2025-06-24|1301.29
#2025-06-25|1304.19
#2025-06-26|1321.35
#2025-06-27|1317.78
#2025-06-30|1328.98
#2025-07-01|1324.43
#2025-07-02|1337.06
#2025-07-03|1324.88
#2025-07-04|1329.58
#2025-07-07|1331.73
#2025-07-08|1332.55
#2025-07-09|1334.79
#2025-07-10|1332.84
#2025-07-11|1328.19
#2025-07-14|1325.28
#2025-07-15|1311.13
#2025-07-16|1314.61
#2025-07-17|1320.95
#2025-07-18|1317.94
#2025-07-21|1323.87
#2025-07-22|1324.01
#2025-07-23|1342.04
#2025-07-24|1345.88
#2025-07-25|1325.86
#2025-07-28|1322.59
#2025-07-29|1313.57
#2025-07-30|1305.60
#2025-07-31|1304.57
#2025-08-01|1317.15
#2025-08-04|1326.35
#2025-08-05|1334.03
#2025-08-06|1340.36
#2025-08-07|1362.15
#2025-08-08|1357.42
#2025-08-11|1345.94
#2025-08-12|1360.84
#2025-08-13|1382.40
#2025-08-14|1382.41
#2025-08-15|1395.28
#2025-08-18|1395.75
#2025-08-19|1406.92
#2025-08-20|1418.25
#2025-08-21|1400.97
#2025-08-22|1412.27
#2025-08-25|1416.14
#2025-08-26|1402.20
#2025-08-27|1405.35
#2025-08-28|1432.45
#2025-08-29|1435.15
#2025-09-01|1437.08
#2025-09-02|1423.35
#2025-09-03|1420.14
#2025-09-04|1418.69
#2025-09-05|1435.86
#2025-09-08|1436.28
#2025-09-09|1433.25
#2025-09-10|1441.28
#2025-09-11|1434.84
#2025-09-12|1435.56
#2025-09-15|1434.03
#2025-09-16|1454.60
#2025-09-17|1464.97
#2025-09-18|1443.35
#2025-09-19|1446.23
#2025-09-22|1440.70
#2025-09-23|1438.46
#2025-09-24|1436.00
#2025-09-25|1430.83
#2025-09-26|1421.28
#2025-09-29|1429.29
#2025-09-30|1428.81
#2025-10-01|1434.49
#2025-10-02|1412.27
#2025-10-03|1403.73
#2025-10-06|1395.92
#2025-10-07|1386.20
#2025-10-08|1364.38
#2025-10-09|1366.45
#2025-10-10|1367.25
#2025-10-13|1356.21
#2025-10-14|1339.96
#2025-10-15|1355.51
#2025-10-16|1356.51
#2025-10-17|1351.25
#2025-10-20|1365.76
#2025-10-21|1362.10
#2025-10-22|1358.18
#2025-10-23|1351.35
#2025-10-24|1356.06
#2025-10-27|1361.55
#2025-10-28|1364.65
#2025-10-29|1348.03
#2025-10-30|1327.01
#2025-10-31|1308.18
#2025-11-03|1310.44
#2025-11-04|1312.07
#2025-11-05|1307.29
#2025-11-06|1313.57
#2025-11-07|1313.60
#2025-11-10|1328.45
#2025-11-11|1330.04
#2025-11-12|1335.93
#2025-11-13|1341.06
#2025-11-14|1338.55
#2025-11-17|1297.60
#2025-11-18|1292.32
#2025-11-19|1292.91
#2025-11-20|1282.08
#2025-11-21|1289.16
#2025-11-24|1295.52
#2025-11-25|1294.09
#2025-11-26|1303.23
#2025-11-27|1306.53
#2025-11-28|1307.87
#2025-12-01|1307.53
#2025-12-02|1306.63
#2025-12-03|1301.61
#2025-12-04|1316.96
#2025-12-05|1303.32
#2025-12-08|1298.16
#2025-12-09|1282.43
#2025-12-10|1288.95
#2025-12-11|1279.20
#2025-12-12|1297.89
#2025-12-15|1304.93
#2025-12-16|1295.95
#2025-12-17|1292.12
#2025-12-18|1296.89
#2025-12-19|1298.07
#2025-12-22|1300.79
#2025-12-23|1308.06
#2025-12-24|1308.69
#2025-12-25|1315.00
#2025-12-26|1311.43
#2025-12-29|1302.92
#2025-12-30|1302.16
#2025-12-31|1292.97
#2026-01-01|1292.97
#2026-01-02|1307.72
#2026-01-05|1303.15
#2026-01-06|1319.61
#2026-01-07|1320.83
#2026-01-08|1318.22
#2026-01-09|1314.78
#2026-01-12|1316.66
#2026-01-13|1307.72
#2026-01-14|1300.73
#2026-01-15|1248.97
#2026-01-16|1248.12
#2026-01-19|1249.03
#2026-01-20|1266.71
#2026-01-21|1255.13
#2026-01-22|1255.61
#2026-01-23|1262.73
#2026-01-26|1286.65
#2026-01-27|1282.00
#2026-01-28|1271.55
#2026-01-29|1258.46
#2026-01-30|1251.30
#2026-02-02|1247.83
#2026-02-03|1257.29
#2026-02-04|1243.83
#2026-02-05|1262.51
#2026-02-06|1264.84
#2026-02-09|1283.04
#2026-02-10|1291.94
#2026-02-11|1296.16
#2026-02-12|1296.90
#2026-02-13|1290.71
#2026-02-16|1287.12
#2026-02-17|1283.75
#2026-02-18|1291.91
#2026-02-19|1293.32
#2026-02-20|1274.72
#2026-02-23|1286.60
#2026-02-24|1273.41
#2026-02-25|1287.14
#2026-02-26|1278.13
#2026-02-27|1287.11
#2026-03-02|1255.85
#2026-03-03|1218.71
#2026-03-04|1212.87
#2026-03-05|1207.87
#2026-03-06|1223.54
#2026-03-09|1199.35
#2026-03-10|1215.03
#2026-03-11|1211.79
#2026-03-12|1194.85
#2026-03-13|1183.02
#2026-03-16|1186.44
#2026-03-17|1195.05
#2026-03-18|1211.40
#2026-03-19|1184.20
#2026-03-20|1184.05
#2026-03-23|1157.28
#2026-03-24|1179.25
#2026-03-25|1188.71
#2026-03-26|1175.32
#2026-03-27|1182.03
#2026-03-30|1161.64
#2026-03-31|1159.38
#2026-04-01|1195.79
#2026-04-02|1185.70
#2026-04-03|1188.47
#2026-04-06|1179.57
#2026-04-07|1174.81
#2026-04-08|1211.69
#2026-04-09|1181.95