Table Data - Nasdaq Developed Markets: Asia Pacific Travel and Leisure Net Total Return Index
| Title | Nasdaq Developed Markets: Asia Pacific Travel and Leisure Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA4050N |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:48 PM CDT |
| Notes | For more information about this series, see: NQDMASPA4050N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 522.25 |
| 2001-04-02 | 509.42 |
| 2001-04-03 | 525.29 |
| 2001-04-04 | 525.82 |
| 2001-04-05 | 529.97 |
| 2001-04-06 | 532.43 |
| 2001-04-09 | 520.91 |
| 2001-04-10 | 519.87 |
| 2001-04-11 | 524.92 |
| 2001-04-12 | 532.09 |
| 2001-04-13 | . |
| 2001-04-16 | 528.16 |
| 2001-04-17 | 532.46 |
| 2001-04-18 | 541.59 |
| 2001-04-19 | 549.83 |
| 2001-04-20 | 549.89 |
| 2001-04-23 | 559.85 |
| 2001-04-24 | 559.26 |
| 2001-04-25 | 559.67 |
| 2001-04-26 | 563.52 |
| 2001-04-27 | 560.81 |
| 2001-04-30 | 564.49 |
| 2001-05-01 | 578.81 |
| 2001-05-02 | 577.96 |
| 2001-05-03 | 580.90 |
| 2001-05-04 | 579.39 |
| 2001-05-07 | 581.00 |
| 2001-05-08 | 570.49 |
| 2001-05-09 | 561.54 |
| 2001-05-10 | 561.90 |
| 2001-05-11 | 560.67 |
| 2001-05-14 | 553.99 |
| 2001-05-15 | 553.77 |
| 2001-05-16 | 548.57 |
| 2001-05-17 | 563.15 |
| 2001-05-18 | 554.79 |
| 2001-05-21 | 558.61 |
| 2001-05-22 | 558.73 |
| 2001-05-23 | 566.84 |
| 2001-05-24 | 566.55 |
| 2001-05-25 | 562.54 |
| 2001-05-28 | . |
| 2001-05-29 | 571.80 |
| 2001-05-30 | 565.02 |
| 2001-05-31 | 570.39 |
| 2001-06-01 | 567.20 |
| 2001-06-04 | 569.49 |
| 2001-06-05 | 566.41 |
| 2001-06-06 | 564.59 |
| 2001-06-07 | 564.54 |
| 2001-06-08 | 561.93 |
| 2001-06-11 | 555.96 |
| 2001-06-12 | 552.43 |
| 2001-06-13 | 555.34 |
| 2001-06-14 | 557.93 |
| 2001-06-15 | 556.15 |
| 2001-06-18 | 562.21 |
| 2001-06-19 | 557.56 |
| 2001-06-20 | 556.36 |
| 2001-06-21 | 557.33 |
| 2001-06-22 | 560.87 |
| 2001-06-25 | 557.63 |
| 2001-06-26 | 562.96 |
| 2001-06-27 | 560.23 |
| 2001-06-28 | 558.47 |
| 2001-06-29 | 565.23 |
| 2001-07-02 | 563.61 |
| 2001-07-03 | 564.37 |
| 2001-07-04 | . |
| 2001-07-05 | 560.64 |
| 2001-07-06 | 553.61 |
| 2001-07-09 | 551.63 |
| 2001-07-10 | 553.19 |
| 2001-07-11 | 553.23 |
| 2001-07-12 | 559.46 |
| 2001-07-13 | 553.00 |
| 2001-07-16 | 551.51 |
| 2001-07-17 | 547.77 |
| 2001-07-18 | 545.57 |
| 2001-07-19 | 546.40 |
| 2001-07-20 | 546.95 |
| 2001-07-23 | 537.01 |
| 2001-07-24 | 542.13 |
| 2001-07-25 | 542.72 |
| 2001-07-26 | 537.36 |
| 2001-07-27 | 541.89 |
| 2001-07-30 | 542.65 |
| 2001-07-31 | 545.31 |
| 2001-08-01 | 547.30 |
| 2001-08-02 | 552.62 |
| 2001-08-03 | 551.09 |
| 2001-08-06 | 554.80 |
| 2001-08-07 | 556.06 |
| 2001-08-08 | 557.91 |
| 2001-08-09 | 553.47 |
| 2001-08-10 | 559.68 |
| 2001-08-13 | 560.83 |
| 2001-08-14 | 572.64 |
| 2001-08-15 | 575.03 |
| 2001-08-16 | 578.30 |
| 2001-08-17 | 577.26 |
| 2001-08-20 | 575.27 |
| 2001-08-21 | 578.30 |
| 2001-08-22 | 580.87 |
| 2001-08-23 | 585.57 |
| 2001-08-24 | 584.62 |
| 2001-08-27 | 589.12 |
| 2001-08-28 | 581.20 |
| 2001-08-29 | 572.55 |
| 2001-08-30 | 564.55 |
| 2001-08-31 | 564.52 |
| 2001-09-03 | . |
| 2001-09-04 | 566.62 |
| 2001-09-05 | 557.52 |
| 2001-09-06 | 554.07 |
| 2001-09-07 | 553.89 |
| 2001-09-10 | 548.13 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 533.01 |
| 2001-09-18 | 540.52 |
| 2001-09-19 | 541.37 |
| 2001-09-20 | 537.73 |
| 2001-09-21 | 531.51 |
| 2001-09-24 | 531.11 |
| 2001-09-25 | 531.61 |
| 2001-09-26 | 527.94 |
| 2001-09-27 | 522.06 |
| 2001-09-28 | 535.57 |
| 2001-10-01 | 539.50 |
| 2001-10-02 | 548.61 |
| 2001-10-03 | 540.29 |
| 2001-10-04 | 551.45 |
| 2001-10-05 | 552.20 |
| 2001-10-08 | 549.95 |
| 2001-10-09 | 540.76 |
| 2001-10-10 | 547.28 |
| 2001-10-11 | 544.11 |
| 2001-10-12 | 543.18 |
| 2001-10-15 | 542.00 |
| 2001-10-16 | 543.26 |
| 2001-10-17 | 545.38 |
| 2001-10-18 | 537.18 |
| 2001-10-19 | 535.70 |
| 2001-10-22 | 537.26 |
| 2001-10-23 | 544.19 |
| 2001-10-24 | 550.06 |
| 2001-10-25 | 554.41 |
| 2001-10-26 | 550.48 |
| 2001-10-29 | 539.01 |
| 2001-10-30 | 540.90 |
| 2001-10-31 | 542.54 |
| 2001-11-01 | 537.20 |
| 2001-11-02 | 526.24 |
| 2001-11-05 | 517.58 |
| 2001-11-06 | 519.80 |
| 2001-11-07 | 520.62 |
| 2001-11-08 | 529.31 |
| 2001-11-09 | 527.82 |
| 2001-11-12 | 527.41 |
| 2001-11-13 | 519.26 |
| 2001-11-14 | 516.74 |
| 2001-11-15 | 517.35 |
| 2001-11-16 | 503.85 |
| 2001-11-19 | 503.25 |
| 2001-11-20 | 510.92 |
| 2001-11-21 | 518.75 |
| 2001-11-22 | . |
| 2001-11-23 | 506.86 |
| 2001-11-26 | 518.77 |
| 2001-11-27 | 509.66 |
| 2001-11-28 | 508.62 |
| 2001-11-29 | 509.30 |
| 2001-11-30 | 513.10 |
| 2001-12-03 | 507.71 |
| 2001-12-04 | 509.89 |
| 2001-12-05 | 513.64 |
| 2001-12-06 | 507.40 |
| 2001-12-07 | 504.44 |
| 2001-12-10 | 492.69 |
| 2001-12-11 | 485.91 |
| 2001-12-12 | 495.01 |
| 2001-12-13 | 486.17 |
| 2001-12-14 | 488.24 |
| 2001-12-17 | 485.07 |
| 2001-12-18 | 487.78 |
| 2001-12-19 | 487.40 |
| 2001-12-20 | 496.06 |
| 2001-12-21 | 493.56 |
| 2001-12-24 | 492.99 |
| 2001-12-25 | . |
| 2001-12-26 | 481.74 |
| 2001-12-27 | 489.10 |
| 2001-12-28 | 494.88 |
| 2001-12-31 | 496.04 |
| 2002-01-01 | . |
| 2002-01-02 | 493.81 |
| 2002-01-03 | 497.65 |
| 2002-01-04 | 502.93 |
| 2002-01-07 | 498.05 |
| 2002-01-08 | 488.38 |
| 2002-01-09 | 481.97 |
| 2002-01-10 | 478.42 |
| 2002-01-11 | 480.36 |
| 2002-01-14 | 480.48 |
| 2002-01-15 | 481.34 |
| 2002-01-16 | 484.05 |
| 2002-01-17 | 483.60 |
| 2002-01-18 | 489.33 |
| 2002-01-21 | . |
| 2002-01-22 | 475.10 |
| 2002-01-23 | 470.58 |
| 2002-01-24 | 471.41 |
| 2002-01-25 | 473.10 |
| 2002-01-28 | 481.64 |
| 2002-01-29 | 473.90 |
| 2002-01-30 | 472.54 |
| 2002-01-31 | 470.95 |
| 2002-02-01 | 467.16 |
| 2002-02-04 | 462.86 |
| 2002-02-05 | 452.46 |
| 2002-02-06 | 453.33 |
| 2002-02-07 | 455.65 |
| 2002-02-08 | 459.66 |
| 2002-02-11 | 464.19 |
| 2002-02-12 | 474.25 |
| 2002-02-13 | 474.34 |
| 2002-02-14 | 479.31 |
| 2002-02-15 | 474.49 |
| 2002-02-18 | . |
| 2002-02-19 | 465.81 |
| 2002-02-20 | 467.03 |
| 2002-02-21 | 469.69 |
| 2002-02-22 | 470.09 |
| 2002-02-25 | 470.57 |
| 2002-02-26 | 467.57 |
| 2002-02-27 | 474.40 |
| 2002-02-28 | 473.05 |
| 2002-03-01 | 476.94 |
| 2002-03-04 | 490.42 |
| 2002-03-05 | 491.86 |
| 2002-03-06 | 500.00 |
| 2002-03-07 | 516.73 |
| 2002-03-08 | 517.19 |
| 2002-03-11 | 521.67 |
| 2002-03-12 | 512.57 |
| 2002-03-13 | 503.85 |
| 2002-03-14 | 505.13 |
| 2002-03-15 | 507.82 |
| 2002-03-18 | 504.91 |
| 2002-03-19 | 518.12 |
| 2002-03-20 | 514.84 |
| 2002-03-21 | 512.61 |
| 2002-03-22 | 506.31 |
| 2002-03-25 | 508.44 |
| 2002-03-26 | 500.52 |
| 2002-03-27 | 498.08 |
| 2002-03-28 | 500.21 |
| 2002-03-29 | . |
| 2002-04-01 | 490.68 |
| 2002-04-02 | 491.13 |
| 2002-04-03 | 494.69 |
| 2002-04-04 | 504.36 |
| 2002-04-05 | 508.09 |
| 2002-04-08 | 505.71 |
| 2002-04-09 | 499.45 |
| 2002-04-10 | 507.29 |
| 2002-04-11 | 502.09 |
| 2002-04-12 | 501.88 |
| 2002-04-15 | 504.33 |
| 2002-04-16 | 507.15 |
| 2002-04-17 | 507.35 |
| 2002-04-18 | 515.64 |
| 2002-04-19 | 513.11 |
| 2002-04-22 | 518.93 |
| 2002-04-23 | 517.41 |
| 2002-04-24 | 514.25 |
| 2002-04-25 | 516.71 |
| 2002-04-26 | 511.85 |
| 2002-04-29 | 509.43 |
| 2002-04-30 | 510.30 |
| 2002-05-01 | 512.29 |
| 2002-05-02 | 510.99 |
| 2002-05-03 | 515.61 |
| 2002-05-06 | 512.51 |
| 2002-05-07 | 514.26 |
| 2002-05-08 | 517.77 |
| 2002-05-09 | 517.68 |
| 2002-05-10 | 518.71 |
| 2002-05-13 | 518.82 |
| 2002-05-14 | 517.32 |
| 2002-05-15 | 521.43 |
| 2002-05-16 | 525.89 |
| 2002-05-17 | 535.23 |
| 2002-05-20 | 535.45 |
| 2002-05-21 | 539.56 |
| 2002-05-22 | 548.29 |
| 2002-05-23 | 548.35 |
| 2002-05-24 | 549.67 |
| 2002-05-27 | . |
| 2002-05-28 | 547.55 |
| 2002-05-29 | 545.56 |
| 2002-05-30 | 546.07 |
| 2002-05-31 | 542.62 |
| 2002-06-03 | 549.25 |
| 2002-06-04 | 546.79 |
| 2002-06-05 | 547.53 |
| 2002-06-06 | 542.32 |
| 2002-06-07 | 542.63 |
| 2002-06-10 | 543.84 |
| 2002-06-11 | 539.42 |
| 2002-06-12 | 537.78 |
| 2002-06-13 | 532.96 |
| 2002-06-14 | 525.04 |
| 2002-06-17 | 515.19 |
| 2002-06-18 | 520.71 |
| 2002-06-19 | 515.69 |
| 2002-06-20 | 524.60 |
| 2002-06-21 | 521.18 |
| 2002-06-24 | 528.44 |
| 2002-06-25 | 528.08 |
| 2002-06-26 | 526.90 |
| 2002-06-27 | 527.68 |
| 2002-06-28 | 532.26 |
| 2002-07-01 | 533.55 |
| 2002-07-02 | 535.23 |
| 2002-07-03 | 543.27 |
| 2002-07-04 | . |
| 2002-07-05 | 540.44 |
| 2002-07-08 | 543.50 |
| 2002-07-09 | 553.29 |
| 2002-07-10 | 552.07 |
| 2002-07-11 | 549.09 |
| 2002-07-12 | 550.65 |
| 2002-07-15 | 548.45 |
| 2002-07-16 | 546.33 |
| 2002-07-17 | 544.82 |
| 2002-07-18 | 539.86 |
| 2002-07-19 | 541.16 |
| 2002-07-22 | 538.96 |
| 2002-07-23 | 534.07 |
| 2002-07-24 | 529.59 |
| 2002-07-25 | 532.14 |
| 2002-07-26 | 523.39 |
| 2002-07-29 | 525.66 |
| 2002-07-30 | 526.57 |
| 2002-07-31 | 523.15 |
| 2002-08-01 | 528.43 |
| 2002-08-02 | 529.35 |
| 2002-08-05 | 528.26 |
| 2002-08-06 | 516.01 |
| 2002-08-07 | 522.25 |
| 2002-08-08 | 524.44 |
| 2002-08-09 | 527.83 |
| 2002-08-12 | 526.95 |
| 2002-08-13 | 528.11 |
| 2002-08-14 | 537.15 |
| 2002-08-15 | 537.03 |
| 2002-08-16 | 538.43 |
| 2002-08-19 | 530.70 |
| 2002-08-20 | 531.38 |
| 2002-08-21 | 528.85 |
| 2002-08-22 | 525.36 |
| 2002-08-23 | 519.45 |
| 2002-08-26 | 523.23 |
| 2002-08-27 | 525.73 |
| 2002-08-28 | 522.69 |
| 2002-08-29 | 516.91 |
| 2002-08-30 | 518.60 |
| 2002-09-02 | . |
| 2002-09-03 | 515.75 |
| 2002-09-04 | 509.42 |
| 2002-09-05 | 509.69 |
| 2002-09-06 | 503.53 |
| 2002-09-09 | 499.73 |
| 2002-09-10 | 499.51 |
| 2002-09-11 | 497.02 |
| 2002-09-12 | 496.94 |
| 2002-09-13 | 489.47 |
| 2002-09-16 | 483.96 |
| 2002-09-17 | 488.07 |
| 2002-09-18 | 487.87 |
| 2002-09-19 | 493.79 |
| 2002-09-20 | 485.44 |
| 2002-09-23 | 483.67 |
| 2002-09-24 | 488.93 |
| 2002-09-25 | 485.21 |
| 2002-09-26 | 485.42 |
| 2002-09-27 | 490.22 |
| 2002-09-30 | 487.48 |
| 2002-10-01 | 475.78 |
| 2002-10-02 | 472.82 |
| 2002-10-03 | 475.65 |
| 2002-10-04 | 479.98 |
| 2002-10-07 | 467.22 |
| 2002-10-08 | 470.73 |
| 2002-10-09 | 468.02 |
| 2002-10-10 | 464.33 |
| 2002-10-11 | 469.11 |
| 2002-10-14 | 466.96 |
| 2002-10-15 | 470.96 |
| 2002-10-16 | 473.62 |
| 2002-10-17 | 475.27 |
| 2002-10-18 | 473.78 |
| 2002-10-21 | 475.65 |
| 2002-10-22 | 466.60 |
| 2002-10-23 | 474.46 |
| 2002-10-24 | 470.76 |
| 2002-10-25 | 472.88 |
| 2002-10-28 | 473.95 |
| 2002-10-29 | 471.58 |
| 2002-10-30 | 478.05 |
| 2002-10-31 | 473.14 |
| 2002-11-01 | 475.02 |
| 2002-11-04 | 475.40 |
| 2002-11-05 | 478.45 |
| 2002-11-06 | 478.81 |
| 2002-11-07 | 483.03 |
| 2002-11-08 | 482.41 |
| 2002-11-11 | 478.55 |
| 2002-11-12 | 479.53 |
| 2002-11-13 | 475.80 |
| 2002-11-14 | 470.76 |
| 2002-11-15 | 474.46 |
| 2002-11-18 | 467.65 |
| 2002-11-19 | 465.69 |
| 2002-11-20 | 463.58 |
| 2002-11-21 | 466.07 |
| 2002-11-22 | 471.02 |
| 2002-11-25 | 475.29 |
| 2002-11-26 | 473.43 |
| 2002-11-27 | 476.89 |
| 2002-11-28 | . |
| 2002-11-29 | 475.30 |
| 2002-12-02 | 464.58 |
| 2002-12-03 | 463.81 |
| 2002-12-04 | 463.24 |
| 2002-12-05 | 459.36 |
| 2002-12-06 | 461.04 |
| 2002-12-09 | 460.87 |
| 2002-12-10 | 461.82 |
| 2002-12-11 | 462.53 |
| 2002-12-12 | 463.12 |
| 2002-12-13 | 467.05 |
| 2002-12-16 | 464.31 |
| 2002-12-17 | 464.55 |
| 2002-12-18 | 456.44 |
| 2002-12-19 | 458.51 |
| 2002-12-20 | 460.49 |
| 2002-12-23 | 461.03 |
| 2002-12-24 | 460.79 |
| 2002-12-25 | . |
| 2002-12-26 | 468.60 |
| 2002-12-27 | 471.80 |
| 2002-12-30 | 476.04 |
| 2002-12-31 | 476.61 |
| 2003-01-01 | . |
| 2003-01-02 | 473.60 |
| 2003-01-03 | 474.57 |
| 2003-01-06 | 485.80 |
| 2003-01-07 | 474.85 |
| 2003-01-08 | 469.25 |
| 2003-01-09 | 472.08 |
| 2003-01-10 | 469.43 |
| 2003-01-13 | 473.94 |
| 2003-01-14 | 478.35 |
| 2003-01-15 | 479.68 |
| 2003-01-16 | 478.12 |
| 2003-01-17 | 476.49 |
| 2003-01-20 | . |
| 2003-01-21 | 480.72 |
| 2003-01-22 | 476.39 |
| 2003-01-23 | 479.80 |
| 2003-01-24 | 477.23 |
| 2003-01-27 | 472.40 |
| 2003-01-28 | 472.59 |
| 2003-01-29 | 470.48 |
| 2003-01-30 | 464.05 |
| 2003-01-31 | 458.22 |
| 2003-02-03 | 461.88 |
| 2003-02-04 | 466.61 |
| 2003-02-05 | 466.00 |
| 2003-02-06 | 464.44 |
| 2003-02-07 | 460.84 |
| 2003-02-10 | 460.34 |
| 2003-02-11 | 459.95 |
| 2003-02-12 | 463.50 |
| 2003-02-13 | 461.26 |
| 2003-02-14 | 461.55 |
| 2003-02-17 | . |
| 2003-02-18 | 468.57 |
| 2003-02-19 | 471.19 |
| 2003-02-20 | 468.53 |
| 2003-02-21 | 463.75 |
| 2003-02-24 | 466.36 |
| 2003-02-25 | 459.17 |
| 2003-02-26 | 461.26 |
| 2003-02-27 | 457.61 |
| 2003-02-28 | 454.91 |
| 2003-03-03 | 459.25 |
| 2003-03-04 | 461.02 |
| 2003-03-05 | 460.54 |
| 2003-03-06 | 458.67 |
| 2003-03-07 | 450.63 |
| 2003-03-10 | 451.55 |
| 2003-03-11 | 448.26 |
| 2003-03-12 | 450.42 |
| 2003-03-13 | 447.91 |
| 2003-03-14 | 446.87 |
| 2003-03-17 | 444.94 |
| 2003-03-18 | 447.64 |
| 2003-03-19 | 445.39 |
| 2003-03-20 | 451.81 |
| 2003-03-21 | 449.00 |
| 2003-03-24 | 460.23 |
| 2003-03-25 | 457.35 |
| 2003-03-26 | 457.06 |
| 2003-03-27 | 454.03 |
| 2003-03-28 | 447.18 |
| 2003-03-31 | 442.59 |
| 2003-04-01 | 448.02 |
| 2003-04-02 | 447.95 |
| 2003-04-03 | 444.42 |
| 2003-04-04 | 447.27 |
| 2003-04-07 | 450.02 |
| 2003-04-08 | 448.58 |
| 2003-04-09 | 446.20 |
| 2003-04-10 | 449.30 |
| 2003-04-11 | 448.54 |
| 2003-04-14 | 446.70 |
| 2003-04-15 | 449.64 |
| 2003-04-16 | 446.41 |
| 2003-04-17 | 452.99 |
| 2003-04-18 | . |
| 2003-04-21 | 451.08 |
| 2003-04-22 | 450.22 |
| 2003-04-23 | 446.53 |
| 2003-04-24 | 443.86 |
| 2003-04-25 | 436.67 |
| 2003-04-28 | 437.50 |
| 2003-04-29 | 442.53 |
| 2003-04-30 | 452.57 |
| 2003-05-01 | 456.11 |
| 2003-05-02 | 455.31 |
| 2003-05-05 | 459.12 |
| 2003-05-06 | 461.83 |
| 2003-05-07 | 461.51 |
| 2003-05-08 | 461.31 |
| 2003-05-09 | 463.93 |
| 2003-05-12 | 467.07 |
| 2003-05-13 | 467.88 |
| 2003-05-14 | 469.66 |
| 2003-05-15 | 469.62 |
| 2003-05-16 | 469.24 |
| 2003-05-19 | 465.42 |
| 2003-05-20 | 470.45 |
| 2003-05-21 | 467.24 |
| 2003-05-22 | 470.94 |
| 2003-05-23 | 478.73 |
| 2003-05-26 | . |
| 2003-05-27 | 474.70 |
| 2003-05-28 | 472.36 |
| 2003-05-29 | 478.76 |
| 2003-05-30 | 473.34 |
| 2003-06-02 | 475.92 |
| 2003-06-03 | 478.02 |
| 2003-06-04 | 478.94 |
| 2003-06-05 | 485.50 |
| 2003-06-06 | 482.54 |
| 2003-06-09 | 487.12 |
| 2003-06-10 | 490.07 |
| 2003-06-11 | 488.95 |
| 2003-06-12 | 488.54 |
| 2003-06-13 | 491.13 |
| 2003-06-16 | 493.03 |
| 2003-06-17 | 493.80 |
| 2003-06-18 | 494.26 |
| 2003-06-19 | 495.79 |
| 2003-06-20 | 497.98 |
| 2003-06-23 | 500.61 |
| 2003-06-24 | 494.77 |
| 2003-06-25 | 495.36 |
| 2003-06-26 | 488.39 |
| 2003-06-27 | 490.68 |
| 2003-06-30 | 487.50 |
| 2003-07-01 | 494.09 |
| 2003-07-02 | 501.47 |
| 2003-07-03 | 502.53 |
| 2003-07-04 | . |
| 2003-07-07 | 502.23 |
| 2003-07-08 | 497.38 |
| 2003-07-09 | 500.25 |
| 2003-07-10 | 499.44 |
| 2003-07-11 | 498.32 |
| 2003-07-14 | 501.31 |
| 2003-07-15 | 498.90 |
| 2003-07-16 | 496.81 |
| 2003-07-17 | 490.89 |
| 2003-07-18 | 491.89 |
| 2003-07-21 | 493.98 |
| 2003-07-22 | 490.67 |
| 2003-07-23 | 494.94 |
| 2003-07-24 | 493.11 |
| 2003-07-25 | 492.98 |
| 2003-07-28 | 494.93 |
| 2003-07-29 | 495.39 |
| 2003-07-30 | 488.25 |
| 2003-07-31 | 484.94 |
| 2003-08-01 | 485.91 |
| 2003-08-04 | 482.39 |
| 2003-08-05 | 480.00 |
| 2003-08-06 | 479.02 |
| 2003-08-07 | 484.70 |
| 2003-08-08 | 482.50 |
| 2003-08-11 | 485.65 |
| 2003-08-12 | 488.53 |
| 2003-08-13 | 490.98 |
| 2003-08-14 | 495.79 |
| 2003-08-15 | 495.24 |
| 2003-08-18 | 495.22 |
| 2003-08-19 | 496.46 |
| 2003-08-20 | 505.00 |
| 2003-08-21 | 511.85 |
| 2003-08-22 | 511.97 |
| 2003-08-25 | 510.59 |
| 2003-08-26 | 505.90 |
| 2003-08-27 | 500.14 |
| 2003-08-28 | 498.52 |
| 2003-08-29 | 504.02 |
| 2003-09-01 | . |
| 2003-09-02 | 512.07 |
| 2003-09-03 | 515.75 |
| 2003-09-04 | 516.78 |
| 2003-09-05 | 520.88 |
| 2003-09-08 | 520.55 |
| 2003-09-09 | 520.99 |
| 2003-09-10 | 515.07 |
| 2003-09-11 | 515.05 |
| 2003-09-12 | 518.72 |
| 2003-09-15 | 518.99 |
| 2003-09-16 | 528.17 |
| 2003-09-17 | 533.70 |
| 2003-09-18 | 539.23 |
| 2003-09-19 | 547.27 |
| 2003-09-22 | 556.11 |
| 2003-09-23 | 558.48 |
| 2003-09-24 | 564.64 |
| 2003-09-25 | 551.50 |
| 2003-09-26 | 551.08 |
| 2003-09-29 | 551.09 |
| 2003-09-30 | 549.44 |
| 2003-10-01 | 554.80 |
| 2003-10-02 | 567.22 |
| 2003-10-03 | 570.81 |
| 2003-10-06 | 568.62 |
| 2003-10-07 | 575.03 |
| 2003-10-08 | 571.11 |
| 2003-10-09 | 576.35 |
| 2003-10-10 | 581.53 |
| 2003-10-13 | 580.72 |
| 2003-10-14 | 575.67 |
| 2003-10-15 | 576.22 |
| 2003-10-16 | 576.98 |
| 2003-10-17 | 575.45 |
| 2003-10-20 | 580.32 |
| 2003-10-21 | 581.44 |
| 2003-10-22 | 578.06 |
| 2003-10-23 | 557.49 |
| 2003-10-24 | 557.96 |
| 2003-10-27 | 566.03 |
| 2003-10-28 | 572.76 |
| 2003-10-29 | 573.96 |
| 2003-10-30 | 575.34 |
| 2003-10-31 | 567.03 |
| 2003-11-03 | 562.47 |
| 2003-11-04 | 576.09 |
| 2003-11-05 | 569.72 |
| 2003-11-06 | 559.74 |
| 2003-11-07 | 560.52 |
| 2003-11-10 | 562.31 |
| 2003-11-11 | 560.85 |
| 2003-11-12 | 561.64 |
| 2003-11-13 | 567.24 |
| 2003-11-14 | 564.32 |
| 2003-11-17 | 551.53 |
| 2003-11-18 | 549.78 |
| 2003-11-19 | 546.56 |
| 2003-11-20 | 547.05 |
| 2003-11-21 | 547.89 |
| 2003-11-24 | 544.96 |
| 2003-11-25 | 545.41 |
| 2003-11-26 | 554.54 |
| 2003-11-27 | . |
| 2003-11-28 | 549.64 |
| 2003-12-01 | 555.43 |
| 2003-12-02 | 557.27 |
| 2003-12-03 | 560.25 |
| 2003-12-04 | 561.39 |
| 2003-12-05 | 563.05 |
| 2003-12-08 | 559.66 |
| 2003-12-09 | 560.31 |
| 2003-12-10 | 554.18 |
| 2003-12-11 | 557.52 |
| 2003-12-12 | 561.71 |
| 2003-12-15 | 565.99 |
| 2003-12-16 | 564.53 |
| 2003-12-17 | 560.40 |
| 2003-12-18 | 559.93 |
| 2003-12-19 | 564.20 |
| 2003-12-22 | 568.65 |
| 2003-12-23 | 569.65 |
| 2003-12-24 | 567.95 |
| 2003-12-25 | . |
| 2003-12-26 | 566.78 |
| 2003-12-29 | 568.70 |
| 2003-12-30 | 572.19 |
| 2003-12-31 | 571.82 |
| 2004-01-01 | . |
| 2004-01-02 | 574.32 |
| 2004-01-05 | 584.61 |
| 2004-01-06 | 586.62 |
| 2004-01-07 | 590.49 |
| 2004-01-08 | 594.78 |
| 2004-01-09 | 594.90 |
| 2004-01-12 | 593.62 |
| 2004-01-13 | 593.16 |
| 2004-01-14 | 591.51 |
| 2004-01-15 | 585.59 |
| 2004-01-16 | 589.02 |
| 2004-01-19 | . |
| 2004-01-20 | 591.14 |
| 2004-01-21 | 595.50 |
| 2004-01-22 | 603.05 |
| 2004-01-23 | 606.19 |
| 2004-01-26 | 606.50 |
| 2004-01-27 | 604.45 |
| 2004-01-28 | 601.97 |
| 2004-01-29 | 593.72 |
| 2004-01-30 | 594.57 |
| 2004-02-02 | 597.63 |
| 2004-02-03 | 600.95 |
| 2004-02-04 | 597.30 |
| 2004-02-05 | 596.70 |
| 2004-02-06 | 597.46 |
| 2004-02-09 | 600.54 |
| 2004-02-10 | 603.45 |
| 2004-02-11 | 603.31 |
| 2004-02-12 | 607.20 |
| 2004-02-13 | 608.53 |
| 2004-02-16 | . |
| 2004-02-17 | 611.95 |
| 2004-02-18 | 606.45 |
| 2004-02-19 | 601.53 |
| 2004-02-20 | 592.86 |
| 2004-02-23 | 591.67 |
| 2004-02-24 | 590.60 |
| 2004-02-25 | 588.08 |
| 2004-02-26 | 585.62 |
| 2004-02-27 | 593.05 |
| 2004-03-01 | 604.53 |
| 2004-03-02 | 601.88 |
| 2004-03-03 | 597.29 |
| 2004-03-04 | 595.82 |
| 2004-03-05 | 595.00 |
| 2004-03-08 | 595.35 |
| 2004-03-09 | 601.65 |
| 2004-03-10 | 600.55 |
| 2004-03-11 | 596.77 |
| 2004-03-12 | 586.71 |
| 2004-03-15 | 594.25 |
| 2004-03-16 | 607.58 |
| 2004-03-17 | 622.05 |
| 2004-03-18 | 635.16 |
| 2004-03-19 | 632.02 |
| 2004-03-22 | 630.68 |
| 2004-03-23 | 629.75 |
| 2004-03-24 | 636.89 |
| 2004-03-25 | 642.66 |
| 2004-03-26 | 641.45 |
| 2004-03-29 | 639.22 |
| 2004-03-30 | 635.83 |
| 2004-03-31 | 645.10 |
| 2004-04-01 | 651.67 |
| 2004-04-02 | 648.62 |
| 2004-04-05 | 641.49 |
| 2004-04-06 | 640.25 |
| 2004-04-07 | 648.75 |
| 2004-04-08 | 646.20 |
| 2004-04-09 | . |
| 2004-04-12 | 646.53 |
| 2004-04-13 | 642.39 |
| 2004-04-14 | 634.19 |
| 2004-04-15 | 627.77 |
| 2004-04-16 | 634.81 |
| 2004-04-19 | 630.43 |
| 2004-04-20 | 633.19 |
| 2004-04-21 | 629.48 |
| 2004-04-22 | 627.83 |
| 2004-04-23 | 630.67 |
| 2004-04-26 | 633.56 |
| 2004-04-27 | 630.14 |
| 2004-04-28 | 625.98 |
| 2004-04-29 | 620.92 |
| 2004-04-30 | 614.23 |
| 2004-05-03 | 613.26 |
| 2004-05-04 | 617.67 |
| 2004-05-05 | 623.10 |
| 2004-05-06 | 613.54 |
| 2004-05-07 | 599.07 |
| 2004-05-10 | 564.71 |
| 2004-05-11 | 572.13 |
| 2004-05-12 | 588.40 |
| 2004-05-13 | 570.55 |
| 2004-05-14 | 568.63 |
| 2004-05-17 | 558.12 |
| 2004-05-18 | 563.36 |
| 2004-05-19 | 582.12 |
| 2004-05-20 | 577.88 |
| 2004-05-21 | 592.69 |
| 2004-05-24 | 593.50 |
| 2004-05-25 | 587.19 |
| 2004-05-26 | 596.78 |
| 2004-05-27 | 600.74 |
| 2004-05-28 | 608.70 |
| 2004-05-31 | . |
| 2004-06-01 | 609.16 |
| 2004-06-02 | 605.72 |
| 2004-06-03 | 595.91 |
| 2004-06-04 | 598.47 |
| 2004-06-07 | 612.66 |
| 2004-06-08 | 614.99 |
| 2004-06-09 | 618.10 |
| 2004-06-10 | 619.84 |
| 2004-06-11 | . |
| 2004-06-14 | 616.01 |
| 2004-06-15 | 617.23 |
| 2004-06-16 | 618.78 |
| 2004-06-17 | 619.86 |
| 2004-06-18 | 616.37 |
| 2004-06-21 | 625.19 |
| 2004-06-22 | 624.09 |
| 2004-06-23 | 628.04 |
| 2004-06-24 | 639.15 |
| 2004-06-25 | 635.08 |
| 2004-06-28 | 638.43 |
| 2004-06-29 | 638.19 |
| 2004-06-30 | 640.24 |
| 2004-07-01 | 644.15 |
| 2004-07-02 | 644.16 |
| 2004-07-05 | . |
| 2004-07-06 | 634.76 |
| 2004-07-07 | 632.51 |
| 2004-07-08 | 628.76 |
| 2004-07-09 | 636.27 |
| 2004-07-12 | 638.86 |
| 2004-07-13 | 637.06 |
| 2004-07-14 | 630.04 |
| 2004-07-15 | 629.61 |
| 2004-07-16 | 635.04 |
| 2004-07-19 | 637.47 |
| 2004-07-20 | 633.15 |
| 2004-07-21 | 626.45 |
| 2004-07-22 | 623.93 |
| 2004-07-23 | 618.33 |
| 2004-07-26 | 618.61 |
| 2004-07-27 | 614.43 |
| 2004-07-28 | 614.90 |
| 2004-07-29 | 612.57 |
| 2004-07-30 | 618.35 |
| 2004-08-02 | 624.02 |
| 2004-08-03 | 624.93 |
| 2004-08-04 | 617.37 |
| 2004-08-05 | 621.62 |
| 2004-08-06 | 626.04 |
| 2004-08-09 | 622.99 |
| 2004-08-10 | 621.48 |
| 2004-08-11 | 619.28 |
| 2004-08-12 | 617.76 |
| 2004-08-13 | 616.01 |
| 2004-08-16 | 615.03 |
| 2004-08-17 | 618.75 |
| 2004-08-18 | 620.61 |
| 2004-08-19 | 623.93 |
| 2004-08-20 | 624.14 |
| 2004-08-23 | 625.40 |
| 2004-08-24 | 626.46 |
| 2004-08-25 | 628.84 |
| 2004-08-26 | 630.28 |
| 2004-08-27 | 634.30 |
| 2004-08-30 | 630.95 |
| 2004-08-31 | 631.30 |
| 2004-09-01 | 634.73 |
| 2004-09-02 | 633.48 |
| 2004-09-03 | 625.85 |
| 2004-09-06 | . |
| 2004-09-07 | 635.52 |
| 2004-09-08 | 635.08 |
| 2004-09-09 | 630.34 |
| 2004-09-10 | 633.58 |
| 2004-09-13 | 631.31 |
| 2004-09-14 | 636.58 |
| 2004-09-15 | 630.22 |
| 2004-09-16 | 630.90 |
| 2004-09-17 | 627.55 |
| 2004-09-20 | 628.27 |
| 2004-09-21 | 627.03 |
| 2004-09-22 | 623.04 |
| 2004-09-23 | 624.74 |
| 2004-09-24 | 624.37 |
| 2004-09-27 | 617.57 |
| 2004-09-28 | 615.14 |
| 2004-09-29 | 615.06 |
| 2004-09-30 | 622.28 |
| 2004-10-01 | 622.71 |
| 2004-10-04 | 622.36 |
| 2004-10-05 | 626.96 |
| 2004-10-06 | 628.32 |
| 2004-10-07 | 622.06 |
| 2004-10-08 | 626.91 |
| 2004-10-11 | 628.37 |
| 2004-10-12 | 623.98 |
| 2004-10-13 | 623.81 |
| 2004-10-14 | 621.76 |
| 2004-10-15 | 622.75 |
| 2004-10-18 | 619.33 |
| 2004-10-19 | 626.04 |
| 2004-10-20 | 624.08 |
| 2004-10-21 | 626.13 |
| 2004-10-22 | 628.43 |
| 2004-10-25 | 626.49 |
| 2004-10-26 | 624.23 |
| 2004-10-27 | 625.36 |
| 2004-10-28 | 630.67 |
| 2004-10-29 | 629.54 |
| 2004-11-01 | 628.44 |
| 2004-11-02 | 637.82 |
| 2004-11-03 | 641.40 |
| 2004-11-04 | 642.88 |
| 2004-11-05 | 648.08 |
| 2004-11-08 | 643.72 |
| 2004-11-09 | 644.70 |
| 2004-11-10 | 642.05 |
| 2004-11-11 | 639.69 |
| 2004-11-12 | 646.58 |
| 2004-11-15 | 657.65 |
| 2004-11-16 | 654.68 |
| 2004-11-17 | 659.05 |
| 2004-11-18 | 658.45 |
| 2004-11-19 | 667.32 |
| 2004-11-22 | 658.55 |
| 2004-11-23 | 658.77 |
| 2004-11-24 | 664.16 |
| 2004-11-25 | . |
| 2004-11-26 | 670.39 |
| 2004-11-29 | 675.78 |
| 2004-11-30 | 670.25 |
| 2004-12-01 | 666.14 |
| 2004-12-02 | 671.86 |
| 2004-12-03 | 676.65 |
| 2004-12-06 | 673.93 |
| 2004-12-07 | 667.79 |
| 2004-12-08 | 654.93 |
| 2004-12-09 | 646.37 |
| 2004-12-10 | 645.86 |
| 2004-12-13 | 654.18 |
| 2004-12-14 | 655.46 |
| 2004-12-15 | 664.90 |
| 2004-12-16 | 662.94 |
| 2004-12-17 | 665.45 |
| 2004-12-20 | 667.18 |
| 2004-12-21 | 667.36 |
| 2004-12-22 | 671.73 |
| 2004-12-23 | 675.07 |
| 2004-12-24 | . |
| 2004-12-27 | 685.09 |
| 2004-12-28 | 684.76 |
| 2004-12-29 | 678.57 |
| 2004-12-30 | 686.43 |
| 2004-12-31 | 691.31 |
| 2005-01-03 | 688.30 |
| 2005-01-04 | 682.29 |
| 2005-01-05 | 679.15 |
| 2005-01-06 | 675.86 |
| 2005-01-07 | 677.73 |
| 2005-01-10 | 680.27 |
| 2005-01-11 | 684.79 |
| 2005-01-12 | 690.46 |
| 2005-01-13 | 689.66 |
| 2005-01-14 | 686.39 |
| 2005-01-17 | . |
| 2005-01-18 | 684.24 |
| 2005-01-19 | 687.18 |
| 2005-01-20 | 681.08 |
| 2005-01-21 | 683.67 |
| 2005-01-24 | 690.34 |
| 2005-01-25 | 684.42 |
| 2005-01-26 | 694.88 |
| 2005-01-27 | 691.32 |
#2005-01-28| 689.79
#2005-01-31| 691.76
#2005-02-01| 686.60
#2005-02-02| 690.97
#2005-02-03| 686.52
#2005-02-04| 692.36
#2005-02-07| 695.37
#2005-02-08| 687.82
#2005-02-09| 688.78
#2005-02-10| 688.37
#2005-02-11| 690.77
#2005-02-14| 697.09
#2005-02-15| 699.68
#2005-02-16| 693.70
#2005-02-17| 692.47
#2005-02-18| 690.76
#2005-02-21| .
#2005-02-22| 697.81
#2005-02-23| 689.17
#2005-02-24| 691.27
#2005-02-25| 695.87
#2005-02-28| 704.37
#2005-03-01| 706.17
#2005-03-02| 707.50
#2005-03-03| 707.81
#2005-03-04| 710.55
#2005-03-07| 711.25
#2005-03-08| 715.71
#2005-03-09| 718.33
#2005-03-10| 715.45
#2005-03-11| 720.59
#2005-03-14| 716.33
#2005-03-15| 717.49
#2005-03-16| 720.72
#2005-03-17| 718.25
#2005-03-18| 723.71
#2005-03-21| 722.54
#2005-03-22| 725.30
#2005-03-23| 710.92
#2005-03-24| 708.27
#2005-03-25| .
#2005-03-28| 703.44
#2005-03-29| 691.57
#2005-03-30| 688.29
#2005-03-31| 697.13
#2005-04-01| 693.19
#2005-04-04| 684.34
#2005-04-05| 682.91
#2005-04-06| 686.05
#2005-04-07| 686.97
#2005-04-08| 687.16
#2005-04-11| 685.06
#2005-04-12| 679.85
#2005-04-13| 679.48
#2005-04-14| 672.56
#2005-04-15| 666.98
#2005-04-18| 648.61
#2005-04-19| 662.53
#2005-04-20| 663.81
#2005-04-21| 658.91
#2005-04-22| 668.62
#2005-04-25| 668.32
#2005-04-26| 665.87
#2005-04-27| 665.74
#2005-04-28| 665.56
#2005-04-29| 670.98
#2005-05-02| 672.14
#2005-05-03| 670.18
#2005-05-04| 673.80
#2005-05-05| 675.92
#2005-05-06| 678.30
#2005-05-09| 674.19
#2005-05-10| 672.11
#2005-05-11| 669.36
#2005-05-12| 664.08
#2005-05-13| 657.41
#2005-05-16| 652.38
#2005-05-17| 646.76
#2005-05-18| 647.07
#2005-05-19| 649.54
#2005-05-20| 646.55
#2005-05-23| 651.12
#2005-05-24| 654.03
#2005-05-25| 649.61
#2005-05-26| 647.31
#2005-05-27| 650.15
#2005-05-30| .
#2005-05-31| 655.57
#2005-06-01| 654.03
#2005-06-02| 655.34
#2005-06-03| 659.70
#2005-06-06| 664.22
#2005-06-07| 663.98
#2005-06-08| 666.48
#2005-06-09| 660.27
#2005-06-10| 660.74
#2005-06-13| 654.61
#2005-06-14| 653.84
#2005-06-15| 658.26
#2005-06-16| 660.05
#2005-06-17| 667.55
#2005-06-20| 663.74
#2005-06-21| 667.20
#2005-06-22| 667.09
#2005-06-23| 667.53
#2005-06-24| 665.02
#2005-06-27| 659.40
#2005-06-28| 662.19
#2005-06-29| 660.96
#2005-06-30| 659.72
#2005-07-01| 657.49
#2005-07-04| .
#2005-07-05| 656.44
#2005-07-06| 656.55
#2005-07-07| 653.87
#2005-07-08| 650.59
#2005-07-11| 656.14
#2005-07-12| 660.11
#2005-07-13| 654.07
#2005-07-14| 657.45
#2005-07-15| 656.04
#2005-07-18| 658.59
#2005-07-19| 653.60
#2005-07-20| 650.04
#2005-07-21| 667.45
#2005-07-22| 666.75
#2005-07-25| 661.93
#2005-07-26| 658.48
#2005-07-27| 661.62
#2005-07-28| 659.91
#2005-07-29| 662.03
#2005-08-01| 665.57
#2005-08-02| 668.71
#2005-08-03| 669.56
#2005-08-04| 667.30
#2005-08-05| 659.52
#2005-08-08| 659.34
#2005-08-09| 661.68
#2005-08-10| 675.03
#2005-08-11| 685.15
#2005-08-12| 686.52
#2005-08-15| 685.25
#2005-08-16| 688.52
#2005-08-17| 682.70
#2005-08-18| 679.06
#2005-08-19| 675.92
#2005-08-22| 685.85
#2005-08-23| 687.08
#2005-08-24| 686.02
#2005-08-25| 686.39
#2005-08-26| 689.04
#2005-08-29| 677.80
#2005-08-30| 677.06
#2005-08-31| 680.11
#2005-09-01| 688.35
#2005-09-02| 689.25
#2005-09-05| .
#2005-09-06| 690.25
#2005-09-07| 689.72
#2005-09-08| 687.34
#2005-09-09| 693.70
#2005-09-12| 699.40
#2005-09-13| 694.26
#2005-09-14| 700.03
#2005-09-15| 702.87
#2005-09-16| 700.13
#2005-09-19| 700.65
#2005-09-20| 706.01
#2005-09-21| 709.48
#2005-09-22| 705.69
#2005-09-23| 702.65
#2005-09-26| 709.93
#2005-09-27| 697.61
#2005-09-28| 699.47
#2005-09-29| 708.06
#2005-09-30| 705.29
#2005-10-03| 696.73
#2005-10-04| 703.32
#2005-10-05| 700.60
#2005-10-06| 693.33
#2005-10-07| 688.98
#2005-10-10| 688.67
#2005-10-11| 694.09
#2005-10-12| 696.77
#2005-10-13| 695.71
#2005-10-14| 703.76
#2005-10-17| 703.42
#2005-10-18| 694.39
#2005-10-19| 685.76
#2005-10-20| 690.24
#2005-10-21| 693.17
#2005-10-24| 691.65
#2005-10-25| 700.45
#2005-10-26| 699.19
#2005-10-27| 707.86
#2005-10-28| 702.88
#2005-10-31| 711.21
#2005-11-01| 720.10
#2005-11-02| 722.03
#2005-11-03| 721.43
#2005-11-04| 720.72
#2005-11-07| 723.76
#2005-11-08| 720.21
#2005-11-09| 715.58
#2005-11-10| 710.74
#2005-11-11| 723.37
#2005-11-14| 716.10
#2005-11-15| 708.80
#2005-11-16| 708.72
#2005-11-17| 720.04
#2005-11-18| 725.76
#2005-11-21| 727.42
#2005-11-22| 723.67
#2005-11-23| 726.74
#2005-11-24| .
#2005-11-25| 724.19
#2005-11-28| 730.36
#2005-11-29| 728.13
#2005-11-30| 729.39
#2005-12-01| 729.08
#2005-12-02| 733.05
#2005-12-05| 732.39
#2005-12-06| 729.99
#2005-12-07| 736.04
#2005-12-08| 730.52
#2005-12-09| 735.18
#2005-12-12| 746.12
#2005-12-13| 753.00
#2005-12-14| 760.49
#2005-12-15| 766.41
#2005-12-16| 770.69
#2005-12-19| 770.37
#2005-12-20| 786.20
#2005-12-21| 799.35
#2005-12-22| 802.58
#2005-12-23| 804.46
#2005-12-26| .
#2005-12-27| 802.20
#2005-12-28| 805.56
#2005-12-29| 805.96
#2005-12-30| 804.97
#2006-01-02| .
#2006-01-03| 813.77
#2006-01-04| 828.57
#2006-01-05| 830.44
#2006-01-06| 835.43
#2006-01-09| 837.82
#2006-01-10| 833.08
#2006-01-11| 835.59
#2006-01-12| 840.84
#2006-01-13| 835.83
#2006-01-16| .
#2006-01-17| 807.56
#2006-01-18| 784.18
#2006-01-19| 801.19
#2006-01-20| 799.04
#2006-01-23| 794.64
#2006-01-24| 802.04
#2006-01-25| 803.02
#2006-01-26| 804.93
#2006-01-27| 814.57
#2006-01-30| 819.75
#2006-01-31| 826.53
#2006-02-01| 819.06
#2006-02-02| 817.08
#2006-02-03| 814.10
#2006-02-06| 813.98
#2006-02-07| 818.68
#2006-02-08| 804.26
#2006-02-09| 809.25
#2006-02-10| 803.85
#2006-02-13| 797.28
#2006-02-14| 800.61
#2006-02-15| 794.36
#2006-02-16| 798.99
#2006-02-17| 787.04
#2006-02-20| .
#2006-02-21| 784.85
#2006-02-22| 782.90
#2006-02-23| 802.03
#2006-02-24| 808.11
#2006-02-27| 813.92
#2006-02-28| 814.84
#2006-03-01| 804.82
#2006-03-02| 800.39
#2006-03-03| 792.14
#2006-03-06| 791.85
#2006-03-07| 786.82
#2006-03-08| 788.32
#2006-03-09| 804.05
#2006-03-10| 800.13
#2006-03-13| 817.00
#2006-03-14| 821.97
#2006-03-15| 824.27
#2006-03-16| 821.73
#2006-03-17| 829.35
#2006-03-20| 839.20
#2006-03-21| 834.01
#2006-03-22| 834.40
#2006-03-23| 829.09
#2006-03-24| 837.00
#2006-03-27| 838.98
#2006-03-28| 834.99
#2006-03-29| 832.31
#2006-03-30| 834.73
#2006-03-31| 830.07
#2006-04-03| 839.35
#2006-04-04| 838.50
#2006-04-05| 840.10
#2006-04-06| 856.84
#2006-04-07| 860.49
#2006-04-10| 854.84
#2006-04-11| 852.25
#2006-04-12| 843.49
#2006-04-13| 842.42
#2006-04-14| .
#2006-04-17| 840.74
#2006-04-18| 846.38
#2006-04-19| 846.23
#2006-04-20| 848.12
#2006-04-21| 854.66
#2006-04-24| 849.92
#2006-04-25| 858.79
#2006-04-26| 859.10
#2006-04-27| 865.83
#2006-04-28| 860.72
#2006-05-01| 863.63
#2006-05-02| 868.40
#2006-05-03| 867.88
#2006-05-04| 868.23
#2006-05-05| 875.15
#2006-05-08| 887.50
#2006-05-09| 891.45
#2006-05-10| 883.20
#2006-05-11| 876.75
#2006-05-12| 863.49
#2006-05-15| 857.84
#2006-05-16| 845.01
#2006-05-17| 856.46
#2006-05-18| 842.54
#2006-05-19| 832.59
#2006-05-22| 823.73
#2006-05-23| 822.48
#2006-05-24| 814.51
#2006-05-25| 810.23
#2006-05-26| 816.40
#2006-05-29| .
#2006-05-30| 821.77
#2006-05-31| 807.49
#2006-06-01| 806.57
#2006-06-02| 820.00
#2006-06-05| 812.63
#2006-06-06| 795.39
#2006-06-07| 786.08
#2006-06-08| 755.75
#2006-06-09| 767.91
#2006-06-12| 765.95
#2006-06-13| 748.03
#2006-06-14| 750.40
#2006-06-15| 757.40
#2006-06-16| 774.04
#2006-06-19| 772.30
#2006-06-20| 768.14
#2006-06-21| 765.85
#2006-06-22| 773.71
#2006-06-23| 771.71
#2006-06-26| 770.41
#2006-06-27| 765.71
#2006-06-28| 758.65
#2006-06-29| 770.76
#2006-06-30| 798.35
#2006-07-03| 798.38
#2006-07-04| .
#2006-07-05| 795.08
#2006-07-06| 797.24
#2006-07-07| 811.33
#2006-07-10| 816.21
#2006-07-11| 813.46
#2006-07-12| 799.22
#2006-07-13| 795.37
#2006-07-14| 773.48
#2006-07-17| 766.39
#2006-07-18| 758.57
#2006-07-19| 757.03
#2006-07-20| 778.32
#2006-07-21| 780.90
#2006-07-24| 778.90
#2006-07-25| 785.75
#2006-07-26| 782.30
#2006-07-27| 797.82
#2006-07-28| 798.12
#2006-07-31| 805.25
#2006-08-01| 800.04
#2006-08-02| 802.41
#2006-08-03| 806.65
#2006-08-04| 813.06
#2006-08-07| 799.20
#2006-08-08| 809.64
#2006-08-09| 810.54
#2006-08-10| 807.48
#2006-08-11| 804.98
#2006-08-14| 812.86
#2006-08-15| 814.56
#2006-08-16| 823.79
#2006-08-17| 826.55
#2006-08-18| 825.21
#2006-08-21| 821.67
#2006-08-22| 825.09
#2006-08-23| 824.05
#2006-08-24| 820.13
#2006-08-25| 817.48
#2006-08-28| 811.87
#2006-08-29| 818.75
#2006-08-30| 819.26
#2006-08-31| 826.25
#2006-09-01| 824.40
#2006-09-04| .
#2006-09-05| 837.78
#2006-09-06| 833.84
#2006-09-07| 826.39
#2006-09-08| 829.94
#2006-09-11| 816.12
#2006-09-12| 821.73
#2006-09-13| 825.46
#2006-09-14| 831.31
#2006-09-15| 828.87
#2006-09-18| 829.86
#2006-09-19| 837.27
#2006-09-20| 833.84
#2006-09-21| 841.21
#2006-09-22| 838.05
#2006-09-25| 843.69
#2006-09-26| 835.52
#2006-09-27| 844.11
#2006-09-28| 838.60
#2006-09-29| 840.50
#2006-10-02| 848.02
#2006-10-03| 844.97
#2006-10-04| 837.70
#2006-10-05| 852.19
#2006-10-06| 845.79
#2006-10-09| 843.39
#2006-10-10| 843.08
#2006-10-11| 842.84
#2006-10-12| 841.75
#2006-10-13| 838.87
#2006-10-16| 845.32
#2006-10-17| 838.79
#2006-10-18| 835.82
#2006-10-19| 839.49
#2006-10-20| 845.14
#2006-10-23| 847.87
#2006-10-24| 848.10
#2006-10-25| 849.45
#2006-10-26| 852.17
#2006-10-27| 851.57
#2006-10-30| 843.03
#2006-10-31| 848.88
#2006-11-01| 855.63
#2006-11-02| 855.53
#2006-11-03| 850.78
#2006-11-06| 845.27
#2006-11-07| 848.35
#2006-11-08| 834.14
#2006-11-09| 834.73
#2006-11-10| 840.14
#2006-11-13| 833.01
#2006-11-14| 842.17
#2006-11-15| 833.51
#2006-11-16| 833.57
#2006-11-17| 841.50
#2006-11-20| 821.86
#2006-11-21| 826.62
#2006-11-22| 842.35
#2006-11-23| .
#2006-11-24| 844.39
#2006-11-27| 852.43
#2006-11-28| 845.91
#2006-11-29| 859.59
#2006-11-30| 872.26
#2006-12-01| 873.16
#2006-12-04| 867.51
#2006-12-05| 870.87
#2006-12-06| 877.46
#2006-12-07| 878.79
#2006-12-08| 869.25
#2006-12-11| 866.04
#2006-12-12| 867.41
#2006-12-13| 866.00
#2006-12-14| 871.30
#2006-12-15| 871.28
#2006-12-18| 871.80
#2006-12-19| 864.27
#2006-12-20| 867.95
#2006-12-21| 867.89
#2006-12-22| 866.86
#2006-12-25| .
#2006-12-26| 863.77
#2006-12-27| 870.99
#2006-12-28| 868.29
#2006-12-29| 866.64
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 872.65
#2007-01-04| 877.53
#2007-01-05| 879.21
#2007-01-08| 877.44
#2007-01-09| 882.54
#2007-01-10| 870.51
#2007-01-11| 868.55
#2007-01-12| 879.28
#2007-01-15| .
#2007-01-16| 885.51
#2007-01-17| 889.45
#2007-01-18| 889.34
#2007-01-19| 889.72
#2007-01-22| 895.53
#2007-01-23| 897.02
#2007-01-24| 894.91
#2007-01-25| 888.22
#2007-01-26| 880.71
#2007-01-29| 881.99
#2007-01-30| 890.07
#2007-01-31| 889.99
#2007-02-01| 908.40
#2007-02-02| 918.78
#2007-02-05| 915.55
#2007-02-06| 921.79
#2007-02-07| 928.80
#2007-02-08| 924.94
#2007-02-09| 921.37
#2007-02-12| 916.88
#2007-02-13| 919.64
#2007-02-14| 937.11
#2007-02-15| 952.36
#2007-02-16| 947.40
#2007-02-19| .
#2007-02-20| 934.15
#2007-02-21| 934.55
#2007-02-22| 942.97
#2007-02-23| 949.59
#2007-02-26| 959.90
#2007-02-27| 964.49
#2007-02-28| 935.31
#2007-03-01| 931.29
#2007-03-02| 931.80
#2007-03-05| 907.49
#2007-03-06| 926.46
#2007-03-07| 936.00
#2007-03-08| 947.62
#2007-03-09| 950.71
#2007-03-12| 954.36
#2007-03-13| 951.29
#2007-03-14| 933.16
#2007-03-15| 938.27
#2007-03-16| 935.05
#2007-03-19| 935.98
#2007-03-20| 942.93
#2007-03-21| 942.66
#2007-03-22| 952.12
#2007-03-23| 955.96
#2007-03-26| 951.71
#2007-03-27| 945.96
#2007-03-28| 945.54
#2007-03-29| 937.19
#2007-03-30| 934.59
#2007-04-02| 923.34
#2007-04-03| 933.24
#2007-04-04| 946.77
#2007-04-05| 942.11
#2007-04-06| .
#2007-04-09| 947.95
#2007-04-10| 952.99
#2007-04-11| 961.27
#2007-04-12| 958.30
#2007-04-13| 956.24
#2007-04-16| 968.32
#2007-04-17| 965.59
#2007-04-18| 974.16
#2007-04-19| 960.29
#2007-04-20| 966.83
#2007-04-23| 966.89
#2007-04-24| 970.73
#2007-04-25| 965.83
#2007-04-26| 968.98
#2007-04-27| 958.76
#2007-04-30| 957.52
#2007-05-01| 950.29
#2007-05-02| 952.24
#2007-05-03| 952.39
#2007-05-04| 956.84
#2007-05-07| 961.30
#2007-05-08| 957.55
#2007-05-09| 957.89
#2007-05-10| 952.21
#2007-05-11| 952.13
#2007-05-14| 953.13
#2007-05-15| 941.41
#2007-05-16| 932.07
#2007-05-17| 927.35
#2007-05-18| 927.78
#2007-05-21| 928.82
#2007-05-22| 932.20
#2007-05-23| 939.02
#2007-05-24| 932.27
#2007-05-25| 923.48
#2007-05-28| .
#2007-05-29| 929.35
#2007-05-30| 924.92
#2007-05-31| 933.00
#2007-06-01| 939.91
#2007-06-04| 944.32
#2007-06-05| 948.21
#2007-06-06| 947.47
#2007-06-07| 945.09
#2007-06-08| 931.06
#2007-06-11| 937.09
#2007-06-12| 929.71
#2007-06-13| 920.22
#2007-06-14| 920.83
#2007-06-15| 922.01
#2007-06-18| 933.41
#2007-06-19| 931.19
#2007-06-20| 932.50
#2007-06-21| 928.20
#2007-06-22| 924.21
#2007-06-25| 920.55
#2007-06-26| 922.22
#2007-06-27| 914.94
#2007-06-28| 922.85
#2007-06-29| 929.77
#2007-07-02| 935.11
#2007-07-03| 935.31
#2007-07-04| .
#2007-07-05| 932.76
#2007-07-06| 928.74
#2007-07-09| 932.41
#2007-07-10| 936.22
#2007-07-11| 931.09
#2007-07-12| 931.43
#2007-07-13| 937.68
#2007-07-16| 936.53
#2007-07-17| 935.76
#2007-07-18| 930.61
#2007-07-19| 935.46
#2007-07-20| 940.76
#2007-07-23| 931.50
#2007-07-24| 938.84
#2007-07-25| 933.29
#2007-07-26| 932.47
#2007-07-27| 919.42
#2007-07-30| 918.33
#2007-07-31| 917.39
#2007-08-01| 901.45
#2007-08-02| 901.40
#2007-08-03| 903.11
#2007-08-06| 904.68
#2007-08-07| 905.86
#2007-08-08| 913.10
#2007-08-09| 918.71
#2007-08-10| 906.91
#2007-08-13| 896.58
#2007-08-14| 897.11
#2007-08-15| 881.79
#2007-08-16| 878.17
#2007-08-17| 874.27
#2007-08-20| 891.56
#2007-08-21| 895.96
#2007-08-22| 902.28
#2007-08-23| 908.12
#2007-08-24| 908.38
#2007-08-27| 911.93
#2007-08-28| 912.93
#2007-08-29| 908.94
#2007-08-30| 903.59
#2007-08-31| 915.13
#2007-09-03| .
#2007-09-04| 917.52
#2007-09-05| 912.77
#2007-09-06| 913.30
#2007-09-07| 922.17
#2007-09-10| 916.18
#2007-09-11| 920.46
#2007-09-12| 922.15
#2007-09-13| 912.50
#2007-09-14| 913.54
#2007-09-17| 909.68
#2007-09-18| 896.95
#2007-09-19| 917.65
#2007-09-20| 923.71
#2007-09-21| 920.09
#2007-09-24| 926.89
#2007-09-25| 932.18
#2007-09-26| 928.97
#2007-09-27| 940.69
#2007-09-28| 948.85
#2007-10-01| 947.77
#2007-10-02| 952.79
#2007-10-03| 954.76
#2007-10-04| 957.35
#2007-10-05| 956.85
#2007-10-08| 954.65
#2007-10-09| 959.91
#2007-10-10| 962.85
#2007-10-11| 971.53
#2007-10-12| 963.36
#2007-10-15| 963.97
#2007-10-16| 946.68
#2007-10-17| 948.93
#2007-10-18| 959.64
#2007-10-19| 952.25
#2007-10-22| 936.51
#2007-10-23| 945.45
#2007-10-24| 941.03
#2007-10-25| 946.69
#2007-10-26| 960.65
#2007-10-29| 966.06
#2007-10-30| 962.18
#2007-10-31| 972.23
#2007-11-01| 978.46
#2007-11-02| 965.89
#2007-11-05| 964.18
#2007-11-06| 968.81
#2007-11-07| 973.22
#2007-11-08| 956.36
#2007-11-09| 960.03
#2007-11-12| 940.17
#2007-11-13| 936.92
#2007-11-14| 943.25
#2007-11-15| 943.31
#2007-11-16| 936.85
#2007-11-19| 941.26
#2007-11-20| 948.59
#2007-11-21| 944.97
#2007-11-22| .
#2007-11-23| 943.60
#2007-11-26| 957.98
#2007-11-27| 960.00
#2007-11-28| 949.16
#2007-11-29| 956.04
#2007-11-30| 953.28
#2007-12-03| 955.40
#2007-12-04| 958.62
#2007-12-05| 963.21
#2007-12-06| 961.71
#2007-12-07| 964.78
#2007-12-10| 962.96
#2007-12-11| 968.60
#2007-12-12| 954.86
#2007-12-13| 944.50
#2007-12-14| 937.16
#2007-12-17| 920.40
#2007-12-18| 919.91
#2007-12-19| 907.43
#2007-12-20| 908.74
#2007-12-21| 914.37
#2007-12-24| 916.57
#2007-12-25| .
#2007-12-26| 917.04
#2007-12-27| 914.24
#2007-12-28| 910.70
#2007-12-31| 921.65
#2008-01-01| .
#2008-01-02| 932.55
#2008-01-03| 932.48
#2008-01-04| 921.59
#2008-01-07| 911.76
#2008-01-08| 919.79
#2008-01-09| 922.98
#2008-01-10| 914.56
#2008-01-11| 909.74
#2008-01-14| 910.54
#2008-01-15| 908.97
#2008-01-16| 889.33
#2008-01-17| 893.86
#2008-01-18| 894.66
#2008-01-21| .
#2008-01-22| 839.86
#2008-01-23| 854.77
#2008-01-24| 870.34
#2008-01-25| 889.94
#2008-01-28| 878.92
#2008-01-29| 883.45
#2008-01-30| 873.44
#2008-01-31| 892.09
#2008-02-01| 899.55
#2008-02-04| 906.07
#2008-02-05| 906.13
#2008-02-06| 886.11
#2008-02-07| 893.28
#2008-02-08| 892.21
#2008-02-11| 887.65
#2008-02-12| 889.44
#2008-02-13| 875.80
#2008-02-14| 893.04
#2008-02-15| 898.82
#2008-02-18| .
#2008-02-19| 892.03
#2008-02-20| 869.19
#2008-02-21| 882.25
#2008-02-22| 878.82
#2008-02-25| 885.07
#2008-02-26| 879.03
#2008-02-27| 899.44
#2008-02-28| 900.22
#2008-02-29| 898.52
#2008-03-03| 887.57
#2008-03-04| 884.10
#2008-03-05| 881.42
#2008-03-06| 888.69
#2008-03-07| 870.88
#2008-03-10| 868.90
#2008-03-11| 866.51
#2008-03-12| 871.01
#2008-03-13| 865.76
#2008-03-14| 861.11
#2008-03-17| 852.68
#2008-03-18| 863.72
#2008-03-19| 868.23
#2008-03-20| 865.52
#2008-03-21| .
#2008-03-24| 870.71
#2008-03-25| 888.70
#2008-03-26| 895.20
#2008-03-27| 897.49
#2008-03-28| 898.68
#2008-03-31| 895.10
#2008-04-01| 890.73
#2008-04-02| 899.98
#2008-04-03| 902.62
#2008-04-04| 911.42
#2008-04-07| 915.62
#2008-04-08| 905.04
#2008-04-09| 898.67
#2008-04-10| 895.32
#2008-04-11| 894.29
#2008-04-14| 873.11
#2008-04-15| 872.07
#2008-04-16| 877.42
#2008-04-17| 874.02
#2008-04-18| 859.18
#2008-04-21| 869.18
#2008-04-22| 869.70
#2008-04-23| 869.04
#2008-04-24| 858.57
#2008-04-25| 866.28
#2008-04-28| 870.54
#2008-04-29| 875.17
#2008-04-30| 873.46
#2008-05-01| 872.13
#2008-05-02| 878.23
#2008-05-05| 880.64
#2008-05-06| 881.66
#2008-05-07| 866.59
#2008-05-08| 869.07
#2008-05-09| 864.30
#2008-05-12| 867.73
#2008-05-13| 866.65
#2008-05-14| 865.10
#2008-05-15| 876.80
#2008-05-16| 888.16
#2008-05-19| 885.29
#2008-05-20| 885.54
#2008-05-21| 885.44
#2008-05-22| 876.41
#2008-05-23| 881.40
#2008-05-26| .
#2008-05-27| 868.65
#2008-05-28| 859.65
#2008-05-29| 861.14
#2008-05-30| 866.88
#2008-06-02| 872.13
#2008-06-03| 857.31
#2008-06-04| 867.42
#2008-06-05| 861.36
#2008-06-06| 865.73
#2008-06-09| 853.33
#2008-06-10| 835.37
#2008-06-11| 835.55
#2008-06-12| 818.30
#2008-06-13| 814.83
#2008-06-16| 826.38
#2008-06-17| 830.54
#2008-06-18| 833.70
#2008-06-19| 821.54
#2008-06-20| 822.91
#2008-06-23| 815.88
#2008-06-24| 823.00
#2008-06-25| 828.23
#2008-06-26| 835.42
#2008-06-27| 832.73
#2008-06-30| 838.95
#2008-07-01| 838.70
#2008-07-02| 827.43
#2008-07-03| 825.09
#2008-07-04| .
#2008-07-07| 830.95
#2008-07-08| 822.52
#2008-07-09| 825.48
#2008-07-10| 825.21
#2008-07-11| 828.70
#2008-07-14| 826.93
#2008-07-15| 826.57
#2008-07-16| 831.04
#2008-07-17| 833.59
#2008-07-18| 817.97
#2008-07-21| 825.00
#2008-07-22| 833.39
#2008-07-23| 839.74
#2008-07-24| 844.89
#2008-07-25| 831.58
#2008-07-28| 830.94
#2008-07-29| 818.25
#2008-07-30| 826.13
#2008-07-31| 828.95
#2008-08-01| 827.47
#2008-08-04| 825.36
#2008-08-05| 829.03
#2008-08-06| 827.00
#2008-08-07| 807.13
#2008-08-08| 805.83
#2008-08-11| 808.97
#2008-08-12| 806.29
#2008-08-13| 800.22
#2008-08-14| 794.78
#2008-08-15| 789.92
#2008-08-18| 795.62
#2008-08-19| 787.86
#2008-08-20| 791.66
#2008-08-21| 791.99
#2008-08-22| 783.98
#2008-08-25| 801.57
#2008-08-26| 793.56
#2008-08-27| 794.94
#2008-08-28| 799.38
#2008-08-29| 817.27
#2008-09-01| .
#2008-09-02| 801.41
#2008-09-03| 807.04
#2008-09-04| 803.87
#2008-09-05| 801.28
#2008-09-08| 807.92
#2008-09-09| 798.79
#2008-09-10| 795.49
#2008-09-11| 781.09
#2008-09-12| 791.13
#2008-09-15| 790.55
#2008-09-16| 781.05
#2008-09-17| 784.78
#2008-09-18| 778.61
#2008-09-19| 783.99
#2008-09-22| 782.80
#2008-09-23| 782.18
#2008-09-24| 785.72
#2008-09-25| 776.41
#2008-09-26| 776.83
#2008-09-29| 776.88
#2008-09-30| 759.50
#2008-10-01| 769.71
#2008-10-02| 768.62
#2008-10-03| 757.80
#2008-10-06| 751.23
#2008-10-07| 737.84
#2008-10-08| 699.69
#2008-10-09| 685.96
#2008-10-10| 634.35
#2008-10-13| 640.14
#2008-10-14| 690.55
#2008-10-15| 701.68
#2008-10-16| 674.15
#2008-10-17| 684.04
#2008-10-20| 703.37
#2008-10-21| 706.67
#2008-10-22| 688.73
#2008-10-23| 688.46
#2008-10-24| 677.95
#2008-10-27| 659.94
#2008-10-28| 670.48
#2008-10-29| 665.38
#2008-10-30| 695.98
#2008-10-31| 681.93
#2008-11-03| 693.21
#2008-11-04| 699.81
#2008-11-05| 715.38
#2008-11-06| 703.05
#2008-11-07| 695.46
#2008-11-10| 703.40
#2008-11-11| 692.60
#2008-11-12| 701.86
#2008-11-13| 692.86
#2008-11-14| 691.08
#2008-11-17| 700.23
#2008-11-18| 695.09
#2008-11-19| 697.78
#2008-11-20| 692.54
#2008-11-21| 692.96
#2008-11-24| 686.73
#2008-11-25| 701.89
#2008-11-26| 701.86
#2008-11-27| .
#2008-11-28| 701.39
#2008-12-01| 701.16
#2008-12-02| 693.26
#2008-12-03| 701.75
#2008-12-04| 704.73
#2008-12-05| 704.21
#2008-12-08| 711.93
#2008-12-09| 714.15
#2008-12-10| 708.41
#2008-12-11| 717.96
#2008-12-12| 710.04
#2008-12-15| 732.15
#2008-12-16| 728.30
#2008-12-17| 756.73
#2008-12-18| 753.59
#2008-12-19| 749.44
#2008-12-22| 746.43
#2008-12-23| 741.66
#2008-12-24| 740.70
#2008-12-25| .
#2008-12-26| 743.77
#2008-12-29| 754.16
#2008-12-30| 753.56
#2008-12-31| 753.00
#2009-01-01| .
#2009-01-02| 755.22
#2009-01-05| 745.62
#2009-01-06| 731.68
#2009-01-07| 723.70
#2009-01-08| 723.23
#2009-01-09| 729.02
#2009-01-12| 731.03
#2009-01-13| 712.64
#2009-01-14| 717.45
#2009-01-15| 705.64
#2009-01-16| 711.98
#2009-01-19| .
#2009-01-20| 700.37
#2009-01-21| 707.41
#2009-01-22| 705.94
#2009-01-23| 696.17
#2009-01-26| 700.39
#2009-01-27| 715.26
#2009-01-28| 706.25
#2009-01-29| 701.64
#2009-01-30| 699.12
#2009-02-02| 684.23
#2009-02-03| 680.81
#2009-02-04| 685.22
#2009-02-05| 673.21
#2009-02-06| 669.14
#2009-02-09| 654.16
#2009-02-10| 657.34
#2009-02-11| 660.99
#2009-02-12| 658.64
#2009-02-13| 658.01
#2009-02-16| .
#2009-02-17| 648.21
#2009-02-18| 638.03
#2009-02-19| 635.54
#2009-02-20| 626.50
#2009-02-23| 629.62
#2009-02-24| 616.48
#2009-02-25| 617.17
#2009-02-26| 610.75
#2009-02-27| 623.73
#2009-03-02| 610.94
#2009-03-03| 606.57
#2009-03-04| 606.58
#2009-03-05| 607.73
#2009-03-06| 608.94
#2009-03-09| 598.28
#2009-03-10| 598.39
#2009-03-11| 601.69
#2009-03-12| 587.56
#2009-03-13| 596.93
#2009-03-16| 598.23
#2009-03-17| 605.53
#2009-03-18| 609.37
#2009-03-19| 634.19
#2009-03-20| 622.35
#2009-03-23| 633.99
#2009-03-24| 646.48
#2009-03-25| 654.26
#2009-03-26| 648.08
#2009-03-27| 649.12
#2009-03-30| 644.72
#2009-03-31| 627.08
#2009-04-01| 627.35
#2009-04-02| 642.59
#2009-04-03| 633.41
#2009-04-06| 627.93
#2009-04-07| 637.86
#2009-04-08| 639.83
#2009-04-09| 646.72
#2009-04-10| .
#2009-04-13| 639.93
#2009-04-14| 651.55
#2009-04-15| 650.35
#2009-04-16| 652.46
#2009-04-17| 652.45
#2009-04-20| 649.59
#2009-04-21| 650.33
#2009-04-22| 648.86
#2009-04-23| 654.29
#2009-04-24| 655.70
#2009-04-27| 646.42
#2009-04-28| 648.79
#2009-04-29| 652.52
#2009-04-30| 665.81
#2009-05-01| 664.20
#2009-05-04| 673.16
#2009-05-05| 678.52
#2009-05-06| 683.69
#2009-05-07| 696.46
#2009-05-08| 700.29
#2009-05-11| 705.29
#2009-05-12| 710.21
#2009-05-13| 718.14
#2009-05-14| 707.53
#2009-05-15| 713.56
#2009-05-18| 696.87
#2009-05-19| 707.44
#2009-05-20| 712.54
#2009-05-21| 713.44
#2009-05-22| 715.66
#2009-05-25| .
#2009-05-26| 720.92
#2009-05-27| 727.53
#2009-05-28| 713.84
#2009-05-29| 723.78
#2009-06-01| 726.74
#2009-06-02| 728.62
#2009-06-03| 730.18
#2009-06-04| 722.91
#2009-06-05| 711.94
#2009-06-08| 704.71
#2009-06-09| 716.28
#2009-06-10| 719.07
#2009-06-11| 718.23
#2009-06-12| 722.58
#2009-06-15| 725.45
#2009-06-16| 722.44
#2009-06-17| 721.93
#2009-06-18| 715.29
#2009-06-19| 722.69
#2009-06-22| 722.49
#2009-06-23| 718.33
#2009-06-24| 722.47
#2009-06-25| 719.44
#2009-06-26| 732.85
#2009-06-29| 727.67
#2009-06-30| 727.37
#2009-07-01| 726.75
#2009-07-02| 727.37
#2009-07-03| .
#2009-07-06| 720.26
#2009-07-07| 726.99
#2009-07-08| 725.29
#2009-07-09| 731.12
#2009-07-10| 731.88
#2009-07-13| 720.86
#2009-07-14| 719.93
#2009-07-15| 721.08
#2009-07-16| 724.39
#2009-07-17| 727.25
#2009-07-20| 732.32
#2009-07-21| 739.36
#2009-07-22| 742.13
#2009-07-23| 734.61
#2009-07-24| 740.04
#2009-07-27| 741.71
#2009-07-28| 749.28
#2009-07-29| 742.49
#2009-07-30| 741.57
#2009-07-31| 745.66
#2009-08-03| 751.19
#2009-08-04| 755.47
#2009-08-05| 759.87
#2009-08-06| 753.39
#2009-08-07| 741.29
#2009-08-10| 745.81
#2009-08-11| 754.16
#2009-08-12| 747.48
#2009-08-13| 764.65
#2009-08-14| 767.91
#2009-08-17| 751.36
#2009-08-18| 752.42
#2009-08-19| 754.94
#2009-08-20| 762.62
#2009-08-21| 760.55
#2009-08-24| 774.45
#2009-08-25| 776.06
#2009-08-26| 786.03
#2009-08-27| 784.92
#2009-08-28| 791.85
#2009-08-31| 791.40
#2009-09-01| 787.93
#2009-09-02| 785.86
#2009-09-03| 790.10
#2009-09-04| 786.61
#2009-09-07| .
#2009-09-08| 799.73
#2009-09-09| 805.98
#2009-09-10| 820.17
#2009-09-11| 824.42
#2009-09-14| 814.05
#2009-09-15| 812.28
#2009-09-16| 815.47
#2009-09-17| 817.84
#2009-09-18| 822.59
#2009-09-21| 817.29
#2009-09-22| 828.48
#2009-09-23| 829.29
#2009-09-24| 830.16
#2009-09-25| 826.94
#2009-09-28| 822.88
#2009-09-29| 813.76
#2009-09-30| 835.83
#2009-10-01| 830.79
#2009-10-02| 815.92
#2009-10-05| 810.64
#2009-10-06| 814.32
#2009-10-07| 809.80
#2009-10-08| 821.12
#2009-10-09| 814.17
#2009-10-12| 815.23
#2009-10-13| 812.92
#2009-10-14| 823.50
#2009-10-15| 820.80
#2009-10-16| 813.03
#2009-10-19| 817.68
#2009-10-20| 825.40
#2009-10-21| 824.52
#2009-10-22| 809.08
#2009-10-23| 807.33
#2009-10-26| 815.10
#2009-10-27| 800.78
#2009-10-28| 797.52
#2009-10-29| 787.35
#2009-10-30| 796.71
#2009-11-02| 787.35
#2009-11-03| 785.00
#2009-11-04| 788.92
#2009-11-05| 788.09
#2009-11-06| 786.85
#2009-11-09| 788.29
#2009-11-10| 790.01
#2009-11-11| 788.71
#2009-11-12| 782.20
#2009-11-13| 789.89
#2009-11-16| 795.78
#2009-11-17| 796.18
#2009-11-18| 800.46
#2009-11-19| 792.27
#2009-11-20| 790.34
#2009-11-23| 792.81
#2009-11-24| 787.66
#2009-11-25| 796.87
#2009-11-26| .
#2009-11-27| 788.21
#2009-11-30| 811.79
#2009-12-01| 818.10
#2009-12-02| 814.66
#2009-12-03| 825.95
#2009-12-04| 804.41
#2009-12-07| 809.26
#2009-12-08| 816.20
#2009-12-09| 813.62
#2009-12-10| 806.59
#2009-12-11| 805.70
#2009-12-14| 808.72
#2009-12-15| 799.43
#2009-12-16| 811.84
#2009-12-17| 803.31
#2009-12-18| 801.33
#2009-12-21| 794.61
#2009-12-22| 791.60
#2009-12-23| 794.92
#2009-12-24| 793.70
#2009-12-25| .
#2009-12-28| 797.64
#2009-12-29| 803.55
#2009-12-30| 790.88
#2009-12-31| 791.98
#2010-01-01| .
#2010-01-04| 803.74
#2010-01-05| 810.77
#2010-01-06| 808.04
#2010-01-07| 802.91
#2010-01-08| 812.30
#2010-01-11| 820.29
#2010-01-12| 830.68
#2010-01-13| 823.26
#2010-01-14| 827.81
#2010-01-15| 831.73
#2010-01-18| .
#2010-01-19| 828.31
#2010-01-20| 821.18
#2010-01-21| 820.98
#2010-01-22| 819.15
#2010-01-25| 817.38
#2010-01-26| 808.43
#2010-01-27| 803.93
#2010-01-28| 806.06
#2010-01-29| 792.73
#2010-02-01| 791.69
#2010-02-02| 793.54
#2010-02-03| 802.99
#2010-02-04| 802.58
#2010-02-05| 794.48
#2010-02-08| 795.74
#2010-02-09| 791.14
#2010-02-10| 788.17
#2010-02-11| 791.23
#2010-02-12| 791.53
#2010-02-15| .
#2010-02-16| 792.98
#2010-02-17| 803.05
#2010-02-18| 793.53
#2010-02-19| 778.83
#2010-02-22| 795.41
#2010-02-23| 798.50
#2010-02-24| 795.11
#2010-02-25| 800.35
#2010-02-26| 806.14
#2010-03-01| 806.40
#2010-03-02| 810.43
#2010-03-03| 815.83
#2010-03-04| 807.58
#2010-03-05| 813.84
#2010-03-08| 818.97
#2010-03-09| 817.01
#2010-03-10| 816.41
#2010-03-11| 818.27
#2010-03-12| 821.95
#2010-03-15| 823.69
#2010-03-16| 826.72
#2010-03-17| 831.22
#2010-03-18| 826.81
#2010-03-19| 830.68
#2010-03-22| 830.74
#2010-03-23| 829.74
#2010-03-24| 822.13
#2010-03-25| 814.79
#2010-03-26| 817.56
#2010-03-29| 821.74
#2010-03-30| 828.73
#2010-03-31| 827.08
#2010-04-01| 828.79
#2010-04-02| .
#2010-04-05| 825.74
#2010-04-06| 836.11
#2010-04-07| 847.72
#2010-04-08| 842.06
#2010-04-09| 849.93
#2010-04-12| 849.15
#2010-04-13| 844.45
#2010-04-14| 851.44
#2010-04-15| 853.07
#2010-04-16| 852.04
#2010-04-19| 837.51
#2010-04-20| 843.35
#2010-04-21| 851.89
#2010-04-22| 848.65
#2010-04-23| 839.73
#2010-04-26| 848.59
#2010-04-27| 848.47
#2010-04-28| 824.41
#2010-04-29| 827.51
#2010-04-30| 839.21
#2010-05-03| 832.00
#2010-05-04| 826.48
#2010-05-05| 818.82
#2010-05-06| 810.30
#2010-05-07| 809.17
#2010-05-10| 810.20
#2010-05-11| 812.07
#2010-05-12| 818.45
#2010-05-13| 825.48
#2010-05-14| 823.40
#2010-05-17| 808.22
#2010-05-18| 807.95
#2010-05-19| 798.22
#2010-05-20| 798.74
#2010-05-21| 785.22
#2010-05-24| 786.71
#2010-05-25| 780.35
#2010-05-26| 778.54
#2010-05-27| 780.17
#2010-05-28| 787.27
#2010-05-31| .
#2010-06-01| 787.62
#2010-06-02| 779.98
#2010-06-03| 792.24
#2010-06-04| 792.37
#2010-06-07| 778.48
#2010-06-08| 781.53
#2010-06-09| 781.01
#2010-06-10| 789.46
#2010-06-11| 792.08
#2010-06-14| 802.30
#2010-06-15| 805.76
#2010-06-16| 810.42
#2010-06-17| 812.83
#2010-06-18| 815.00
#2010-06-21| 827.68
#2010-06-22| 827.07
#2010-06-23| 820.20
#2010-06-24| 823.97
#2010-06-25| 821.04
#2010-06-28| 821.29
#2010-06-29| 818.09
#2010-06-30| 814.72
#2010-07-01| 817.49
#2010-07-02| 816.86
#2010-07-05| .
#2010-07-06| 829.49
#2010-07-07| 825.29
#2010-07-08| 832.22
#2010-07-09| 833.74
#2010-07-12| 830.30
#2010-07-13| 828.43
#2010-07-14| 835.08
#2010-07-15| 836.61
#2010-07-16| 839.34
#2010-07-19| 834.22
#2010-07-20| 838.08
#2010-07-21| 836.35
#2010-07-22| 838.19
#2010-07-23| 842.39
#2010-07-26| 847.50
#2010-07-27| 849.09
#2010-07-28| 856.58
#2010-07-29| 857.25
#2010-07-30| 851.17
#2010-08-02| 857.41
#2010-08-03| 864.99
#2010-08-04| 859.66
#2010-08-05| 867.54
#2010-08-06| 879.21
#2010-08-09| 879.57
#2010-08-10| 871.64
#2010-08-11| 861.96
#2010-08-12| 853.74
#2010-08-13| 859.88
#2010-08-16| 869.17
#2010-08-17| 865.84
#2010-08-18| 870.72
#2010-08-19| 876.84
#2010-08-20| 863.18
#2010-08-23| 867.52
#2010-08-24| 869.76
#2010-08-25| 864.12
#2010-08-26| 869.86
#2010-08-27| 868.47
#2010-08-30| 879.46
#2010-08-31| 872.28
#2010-09-01| 883.93
#2010-09-02| 891.18
#2010-09-03| 894.12
#2010-09-06| .
#2010-09-07| 903.46
#2010-09-08| 900.31
#2010-09-09| 907.69
#2010-09-10| 904.28
#2010-09-13| 915.15
#2010-09-14| 913.61
#2010-09-15| 903.62
#2010-09-16| 898.86
#2010-09-17| 900.36
#2010-09-20| 903.65
#2010-09-21| 904.50
#2010-09-22| 912.24
#2010-09-23| 911.08
#2010-09-24| 911.79
#2010-09-27| 917.36
#2010-09-28| 917.32
#2010-09-29| 918.98
#2010-09-30| 910.27
#2010-10-01| 914.76
#2010-10-04| 910.37
#2010-10-05| 917.61
#2010-10-06| 925.85
#2010-10-07| 929.53
#2010-10-08| 927.39
#2010-10-11| 929.57
#2010-10-12| 924.10
#2010-10-13| 932.08
#2010-10-14| 938.70
#2010-10-15| 933.15
#2010-10-18| 936.29
#2010-10-19| 935.09
#2010-10-20| 938.15
#2010-10-21| 932.61
#2010-10-22| 934.14
#2010-10-25| 944.53
#2010-10-26| 934.73
#2010-10-27| 920.19
#2010-10-28| 934.64
#2010-10-29| 935.93
#2010-11-01| 935.16
#2010-11-02| 935.87
#2010-11-03| 935.35
#2010-11-04| 952.48
#2010-11-05| 955.68
#2010-11-08| 961.55
#2010-11-09| 960.65
#2010-11-10| 945.74
#2010-11-11| 949.04
#2010-11-12| 932.76
#2010-11-15| 928.49
#2010-11-16| 918.24
#2010-11-17| 913.22
#2010-11-18| 923.99
#2010-11-19| 922.37
#2010-11-22| 924.68
#2010-11-23| 914.93
#2010-11-24| 911.72
#2010-11-25| .
#2010-11-26| 905.34
#2010-11-29| 908.47
#2010-11-30| 907.49
#2010-12-01| 914.03
#2010-12-02| 921.98
#2010-12-03| 932.32
#2010-12-06| 930.84
#2010-12-07| 932.18
#2010-12-08| 928.56
#2010-12-09| 934.70
#2010-12-10| 930.48
#2010-12-13| 939.11
#2010-12-14| 942.90
#2010-12-15| 933.77
#2010-12-16| 928.03
#2010-12-17| 929.35
#2010-12-20| 927.31
#2010-12-21| 934.21
#2010-12-22| 934.95
#2010-12-23| 937.08
#2010-12-24| .
#2010-12-27| 938.77
#2010-12-28| 946.37
#2010-12-29| 953.88
#2010-12-30| 953.22
#2010-12-31| 957.17
#2011-01-03| 958.70
#2011-01-04| 959.03
#2011-01-05| 946.21
#2011-01-06| 950.74
#2011-01-07| 954.63
#2011-01-10| 955.09
#2011-01-11| 955.16
#2011-01-12| 956.29
#2011-01-13| 967.04
#2011-01-14| 961.98
#2011-01-17| .
#2011-01-18| 966.56
#2011-01-19| 975.05
#2011-01-20| 961.49
#2011-01-21| 955.47
#2011-01-24| 955.11
#2011-01-25| 959.21
#2011-01-26| 959.14
#2011-01-27| 953.08
#2011-01-28| 952.05
#2011-01-31| 949.41
#2011-02-01| 953.63
#2011-02-02| 960.00
#2011-02-03| 959.54
#2011-02-04| 961.50
#2011-02-07| 954.92
#2011-02-08| 956.66
#2011-02-09| 950.08
#2011-02-10| 941.62
#2011-02-11| 937.28
#2011-02-14| 948.59
#2011-02-15| 944.04
#2011-02-16| 943.54
#2011-02-17| 956.17
#2011-02-18| 957.74
#2011-02-21| .
#2011-02-22| 947.87
#2011-02-23| 946.95
#2011-02-24| 937.26
#2011-02-25| 948.41
#2011-02-28| 947.15
#2011-03-01| 956.93
#2011-03-02| 944.43
#2011-03-03| 944.40
#2011-03-04| 949.70
#2011-03-07| 941.74
#2011-03-08| 939.21
#2011-03-09| 945.19
#2011-03-10| 932.35
#2011-03-11| 931.13
#2011-03-14| 888.43
#2011-03-15| 832.63
#2011-03-16| 864.10
#2011-03-17| 867.87
#2011-03-18| 871.13
#2011-03-21| 878.71
#2011-03-22| 901.62
#2011-03-23| 902.79
#2011-03-24| 898.59
#2011-03-25| 902.40
#2011-03-28| 898.79
#2011-03-29| 892.17
#2011-03-30| 902.10
#2011-03-31| 901.90
#2011-04-01| 887.60
#2011-04-04| 894.97
#2011-04-05| 886.78
#2011-04-06| 883.80
#2011-04-07| 887.66
#2011-04-08| 894.81
#2011-04-11| 896.16
#2011-04-12| 889.81
#2011-04-13| 898.51
#2011-04-14| 903.83
#2011-04-15| 907.42
#2011-04-18| 912.32
#2011-04-19| 908.35
#2011-04-20| 917.67
#2011-04-21| 925.45
#2011-04-22| .
#2011-04-25| 919.48
#2011-04-26| 919.90
#2011-04-27| 910.18
#2011-04-28| 924.93
#2011-04-29| 928.17
#2011-05-02| 939.07
#2011-05-03| 938.36
#2011-05-04| 931.04
#2011-05-05| 933.01
#2011-05-06| 937.84
#2011-05-09| 937.09
#2011-05-10| 942.38
#2011-05-11| 945.61
#2011-05-12| 932.89
#2011-05-13| 928.89
#2011-05-16| 917.68
#2011-05-17| 906.70
#2011-05-18| 918.23
#2011-05-19| 915.39
#2011-05-20| 914.17
#2011-05-23| 901.23
#2011-05-24| 905.98
#2011-05-25| 905.69
#2011-05-26| 917.38
#2011-05-27| 918.54
#2011-05-30| .
#2011-05-31| 925.36
#2011-06-01| 928.00
#2011-06-02| 920.03
#2011-06-03| 913.00
#2011-06-06| 903.64
#2011-06-07| 903.81
#2011-06-08| 903.18
#2011-06-09| 898.45
#2011-06-10| 895.15
#2011-06-13| 891.45
#2011-06-14| 898.48
#2011-06-15| 894.73
#2011-06-16| 879.39
#2011-06-17| 882.11
#2011-06-20| 880.36
#2011-06-21| 891.35
#2011-06-22| 900.07
#2011-06-23| 893.72
#2011-06-24| 903.24
#2011-06-27| 893.78
#2011-06-28| 899.90
#2011-06-29| 912.92
#2011-06-30| 918.93
#2011-07-01| 919.22
#2011-07-04| .
#2011-07-05| 930.59
#2011-07-06| 933.59
#2011-07-07| 937.17
#2011-07-08| 942.08
#2011-07-11| 940.25
#2011-07-12| 932.12
#2011-07-13| 945.26
#2011-07-14| 941.61
#2011-07-15| 946.77
#2011-07-18| 944.50
#2011-07-19| 950.64
#2011-07-20| 954.28
#2011-07-21| 959.24
#2011-07-22| 969.88
#2011-07-25| 965.98
#2011-07-26| 976.12
#2011-07-27| 980.00
#2011-07-28| 973.08
#2011-07-29| 968.26
#2011-08-01| 983.74
#2011-08-02| 969.82
#2011-08-03| 952.41
#2011-08-04| 932.33
#2011-08-05| 906.60
#2011-08-08| 895.63
#2011-08-09| 884.40
#2011-08-10| 896.41
#2011-08-11| 900.77
#2011-08-12| 905.22
#2011-08-15| 916.87
#2011-08-16| 920.95
#2011-08-17| 925.90
#2011-08-18| 919.76
#2011-08-19| 903.35
#2011-08-22| 888.90
#2011-08-23| 901.38
#2011-08-24| 895.96
#2011-08-25| 893.43
#2011-08-26| 900.14
#2011-08-29| 908.75
#2011-08-30| 917.28
#2011-08-31| 936.17
#2011-09-01| 933.29
#2011-09-02| 928.39
#2011-09-05| .
#2011-09-06| 920.62
#2011-09-07| 928.94
#2011-09-08| 936.45
#2011-09-09| 932.38
#2011-09-12| 915.61
#2011-09-13| 921.83
#2011-09-14| 917.15
#2011-09-15| 920.28
#2011-09-16| 924.59
#2011-09-19| 916.81
#2011-09-20| 907.17
#2011-09-21| 909.56
#2011-09-22| 894.48
#2011-09-23| 895.77
#2011-09-26| 882.09
#2011-09-27| 905.02
#2011-09-28| 908.09
#2011-09-29| 908.51
#2011-09-30| 892.45
#2011-10-03| 879.43
#2011-10-04| 864.14
#2011-10-05| 864.32
#2011-10-06| 889.36
#2011-10-07| 896.85
#2011-10-10| 898.99
#2011-10-11| 908.13
#2011-10-12| 910.81
#2011-10-13| 908.81
#2011-10-14| 894.73
#2011-10-17| 910.59
#2011-10-18| 893.02
#2011-10-19| 901.16
#2011-10-20| 894.13
#2011-10-21| 898.55
#2011-10-24| 913.77
#2011-10-25| 911.31
#2011-10-26| 906.16
#2011-10-27| 933.39
#2011-10-28| 944.67
#2011-10-31| 924.50
#2011-11-01| 911.97
#2011-11-02| 908.90
#2011-11-03| 905.31
#2011-11-04| 917.02
#2011-11-07| 916.56
#2011-11-08| 915.36
#2011-11-09| 922.26
#2011-11-10| 909.21
#2011-11-11| 910.88
#2011-11-14| 910.62
#2011-11-15| 907.99
#2011-11-16| 899.99
#2011-11-17| 902.74
#2011-11-18| 894.22
#2011-11-21| 889.33
#2011-11-22| 885.19
#2011-11-23| 876.94
#2011-11-24| .
#2011-11-25| 860.59
#2011-11-28| 860.92
#2011-11-29| 872.11
#2011-11-30| 882.14
#2011-12-01| 892.32
#2011-12-02| 895.16
#2011-12-05| 896.57
#2011-12-06| 888.14
#2011-12-07| 895.48
#2011-12-08| 894.85
#2011-12-09| 885.96
#2011-12-12| 888.44
#2011-12-13| 887.02
#2011-12-14| 882.88
#2011-12-15| 880.55
#2011-12-16| 884.45
#2011-12-19| 873.48
#2011-12-20| 876.29
#2011-12-21| 883.32
#2011-12-22| 882.94
#2011-12-23| 886.84
#2011-12-26| .
#2011-12-27| 887.14
#2011-12-28| 880.39
#2011-12-29| 883.46
#2011-12-30| 896.49
#2012-01-02| .
#2012-01-03| 905.72
#2012-01-04| 913.29
#2012-01-05| 900.16
#2012-01-06| 895.93
#2012-01-09| 898.12
#2012-01-10| 908.45
#2012-01-11| 909.53
#2012-01-12| 904.96
#2012-01-13| 908.67
#2012-01-16| .
#2012-01-17| 915.50
#2012-01-18| 911.97
#2012-01-19| 908.92
#2012-01-20| 913.62
#2012-01-23| 917.71
#2012-01-24| 913.41
#2012-01-25| 914.81
#2012-01-26| 932.55
#2012-01-27| 938.24
#2012-01-30| 939.44
#2012-01-31| 947.01
#2012-02-01| 948.59
#2012-02-02| 956.54
#2012-02-03| 951.26
#2012-02-06| 955.72
#2012-02-07| 956.13
#2012-02-08| 960.66
#2012-02-09| 958.88
#2012-02-10| 949.10
#2012-02-13| 954.92
#2012-02-14| 951.20
#2012-02-15| 961.38
#2012-02-16| 950.74
#2012-02-17| 957.01
#2012-02-20| .
#2012-02-21| 958.41
#2012-02-22| 959.63
#2012-02-23| 957.92
#2012-02-24| 957.13
#2012-02-27| 953.77
#2012-02-28| 960.35
#2012-02-29| 965.53
#2012-03-01| 967.25
#2012-03-02| 975.92
#2012-03-05| 972.74
#2012-03-06| 970.62
#2012-03-07| 969.56
#2012-03-08| 975.99
#2012-03-09| 971.25
#2012-03-12| 964.93
#2012-03-13| 972.95
#2012-03-14| 962.64
#2012-03-15| 967.80
#2012-03-16| 970.66
#2012-03-19| 971.00
#2012-03-20| 962.48
#2012-03-21| 960.13
#2012-03-22| 971.36
#2012-03-23| 973.38
#2012-03-26| 967.18
#2012-03-27| 979.17
#2012-03-28| 975.68
#2012-03-29| 973.18
#2012-03-30| 972.95
#2012-04-02| 968.02
#2012-04-03| 965.59
#2012-04-04| 953.73
#2012-04-05| 953.83
#2012-04-06| .
#2012-04-09| 958.80
#2012-04-10| 958.26
#2012-04-11| 949.82
#2012-04-12| 956.53
#2012-04-13| 958.28
#2012-04-16| 963.96
#2012-04-17| 965.14
#2012-04-18| 972.34
#2012-04-19| 963.94
#2012-04-20| 964.45
#2012-04-23| 956.58
#2012-04-24| 956.36
#2012-04-25| 960.84
#2012-04-26| 970.55
#2012-04-27| 966.73
#2012-04-30| 975.54
#2012-05-01| 970.51
#2012-05-02| 971.80
#2012-05-03| 967.93
#2012-05-04| 970.13
#2012-05-07| 956.14
#2012-05-08| 960.32
#2012-05-09| 950.78
#2012-05-10| 944.88
#2012-05-11| 935.97
#2012-05-14| 932.05
#2012-05-15| 923.86
#2012-05-16| 909.42
#2012-05-17| 915.58
#2012-05-18| 903.78
#2012-05-21| 904.19
#2012-05-22| 901.98
#2012-05-23| 891.08
#2012-05-24| 891.79
#2012-05-25| 893.03
#2012-05-28| .
#2012-05-29| 901.53
#2012-05-30| 903.18
#2012-05-31| 906.46
#2012-06-01| 899.74
#2012-06-04| 890.80
#2012-06-05| 896.37
#2012-06-06| 898.28
#2012-06-07| 901.17
#2012-06-08| 889.86
#2012-06-11| 898.43
#2012-06-12| 897.75
#2012-06-13| 903.90
#2012-06-14| 899.22
#2012-06-15| 904.46
#2012-06-18| 905.88
#2012-06-19| 910.72
#2012-06-20| 920.37
#2012-06-21| 915.69
#2012-06-22| 904.79
#2012-06-25| 903.78
#2012-06-26| 901.81
#2012-06-27| 911.60
#2012-06-28| 922.24
#2012-06-29| 931.43
#2012-07-02| 933.85
#2012-07-03| 931.76
#2012-07-04| .
#2012-07-05| 931.21
#2012-07-06| 931.86
#2012-07-09| 929.19
#2012-07-10| 930.94
#2012-07-11| 934.41
#2012-07-12| 932.50
#2012-07-13| 933.08
#2012-07-16| 937.14
#2012-07-17| 938.15
#2012-07-18| 936.42
#2012-07-19| 941.30
#2012-07-20| 931.78
#2012-07-23| 924.82
#2012-07-24| 929.60
#2012-07-25| 923.26
#2012-07-26| 924.32
#2012-07-27| 931.81
#2012-07-30| 947.88
#2012-07-31| 948.09
#2012-08-01| 949.48
#2012-08-02| 949.30
#2012-08-03| 945.68
#2012-08-06| 952.21
#2012-08-07| 957.54
#2012-08-08| 961.11
#2012-08-09| 962.62
#2012-08-10| 958.69
#2012-08-13| 954.35
#2012-08-14| 965.00
#2012-08-15| 969.93
#2012-08-16| 968.83
#2012-08-17| 973.17
#2012-08-20| 976.49
#2012-08-21| 982.06
#2012-08-22| 980.56
#2012-08-23| 993.67
#2012-08-24| 985.87
#2012-08-27| 983.14
#2012-08-28| 983.44
#2012-08-29| 983.75
#2012-08-30| 981.04
#2012-08-31| 978.97
#2012-09-03| .
#2012-09-04| 968.99
#2012-09-05| 961.37
#2012-09-06| 955.52
#2012-09-07| 973.81
#2012-09-10| 975.24
#2012-09-11| 981.58
#2012-09-12| 991.23
#2012-09-13| 991.85
#2012-09-14| 987.40
#2012-09-17| 984.95
#2012-09-18| 982.12
#2012-09-19| 985.70
#2012-09-20| 981.51
#2012-09-21| 992.37
#2012-09-24| 990.07
#2012-09-25| 994.33
#2012-09-26| 991.57
#2012-09-27| 996.44
#2012-09-28| 991.48
#2012-10-01| 986.97
#2012-10-02| 987.43
#2012-10-03| 981.01
#2012-10-04| 982.74
#2012-10-05| 985.64
#2012-10-08| 985.87
#2012-10-09| 981.82
#2012-10-10| 979.84
#2012-10-11| 979.65
#2012-10-12| 987.15
#2012-10-15| 982.94
#2012-10-16| 987.59
#2012-10-17| 998.79
#2012-10-18| 997.78
#2012-10-19|1000.98
#2012-10-22| 998.14
#2012-10-23| 994.79
#2012-10-24| 994.31
#2012-10-25|1002.75
#2012-10-26|1004.14
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1003.78
#2012-11-01|1001.81
#2012-11-02|1011.50
#2012-11-05|1009.42
#2012-11-06|1005.92
#2012-11-07|1008.87
#2012-11-08| 996.74
#2012-11-09| 994.83
#2012-11-12| 990.85
#2012-11-13| 986.52
#2012-11-14| 980.03
#2012-11-15| 975.40
#2012-11-16| 972.53
#2012-11-19| 984.31
#2012-11-20| 983.46
#2012-11-21| 979.28
#2012-11-22| .
#2012-11-23| 985.79
#2012-11-26| 991.63
#2012-11-27|1002.64
#2012-11-28|1003.32
#2012-11-29|1005.28
#2012-11-30|1000.00
#2012-12-03| 998.68
#2012-12-04| 999.39
#2012-12-05| 998.41
#2012-12-06|1003.91
#2012-12-07|1002.92
#2012-12-10|1003.26
#2012-12-11| 998.36
#2012-12-12|1002.17
#2012-12-13| 999.73
#2012-12-14|1003.98
#2012-12-17|1000.62
#2012-12-18|1001.52
#2012-12-19|1011.80
#2012-12-20|1016.25
#2012-12-21|1014.90
#2012-12-24|1010.05
#2012-12-25|1009.01
#2012-12-26|1008.32
#2012-12-27|1012.52
#2012-12-28|1013.31
#2012-12-31|1010.05
#2013-01-01|1010.05
#2013-01-02|1017.48
#2013-01-03|1025.24
#2013-01-04|1027.77
#2013-01-07|1033.90
#2013-01-08|1043.37
#2013-01-09|1044.66
#2013-01-10|1046.65
#2013-01-11|1041.55
#2013-01-14|1041.75
#2013-01-15|1050.64
#2013-01-16|1051.12
#2013-01-17|1047.70
#2013-01-18|1053.55
#2013-01-21|1058.13
#2013-01-22|1064.66
#2013-01-23|1062.32
#2013-01-24|1056.70
#2013-01-25|1059.05
#2013-01-28|1059.12
#2013-01-29|1064.56
#2013-01-30|1076.22
#2013-01-31|1073.84
#2013-02-01|1071.61
#2013-02-04|1073.48
#2013-02-05|1054.68
#2013-02-06|1051.62
#2013-02-07|1056.79
#2013-02-08|1064.48
#2013-02-11|1060.12
#2013-02-12|1071.92
#2013-02-13|1068.40
#2013-02-14|1071.05
#2013-02-15|1065.76
#2013-02-18|1076.37
#2013-02-19|1076.86
#2013-02-20|1085.22
#2013-02-21|1079.78
#2013-02-22|1088.33
#2013-02-25|1092.32
#2013-02-26|1095.82
#2013-02-27|1092.80
#2013-02-28|1102.43
#2013-03-01|1104.31
#2013-03-04|1119.06
#2013-03-05|1116.24
#2013-03-06|1131.91
#2013-03-07|1124.47
#2013-03-08|1118.24
#2013-03-11|1137.29
#2013-03-12|1132.14
#2013-03-13|1125.45
#2013-03-14|1125.63
#2013-03-15|1151.12
#2013-03-18|1134.15
#2013-03-19|1158.01
#2013-03-20|1157.08
#2013-03-21|1170.11
#2013-03-22|1161.07
#2013-03-25|1166.91
#2013-03-26|1174.89
#2013-03-27|1175.82
#2013-03-28|1169.41
#2013-03-29| .
#2013-04-01|1138.27
#2013-04-02|1134.12
#2013-04-03|1167.72
#2013-04-04|1158.43
#2013-04-05|1173.47
#2013-04-08|1183.05
#2013-04-09|1179.75
#2013-04-10|1182.63
#2013-04-11|1199.89
#2013-04-12|1195.28
#2013-04-15|1196.84
#2013-04-16|1191.01
#2013-04-17|1197.15
#2013-04-18|1185.21
#2013-04-19|1175.25
#2013-04-22|1187.03
#2013-04-23|1186.14
#2013-04-24|1196.60
#2013-04-25|1206.99
#2013-04-26|1214.05
#2013-04-29|1214.63
#2013-04-30|1221.02
#2013-05-01|1225.90
#2013-05-02|1221.52
#2013-05-03|1214.54
#2013-05-06|1217.75
#2013-05-07|1233.41
#2013-05-08|1239.29
#2013-05-09|1226.33
#2013-05-10|1216.14
#2013-05-13|1211.00
#2013-05-14|1204.17
#2013-05-15|1206.46
#2013-05-16|1202.05
#2013-05-17|1197.16
#2013-05-20|1202.14
#2013-05-21|1186.82
#2013-05-22|1188.41
#2013-05-23|1147.01
#2013-05-24|1141.29
#2013-05-27|1133.79
#2013-05-28|1117.83
#2013-05-29|1137.52
#2013-05-30|1109.82
#2013-05-31|1111.77
#2013-06-03|1100.08
#2013-06-04|1115.70
#2013-06-05|1110.61
#2013-06-06|1086.75
#2013-06-07|1085.81
#2013-06-10|1096.20
#2013-06-11|1099.92
#2013-06-12|1108.05
#2013-06-13|1081.08
#2013-06-14|1098.55
#2013-06-17|1118.48
#2013-06-18|1110.69
#2013-06-19|1123.54
#2013-06-20|1090.07
#2013-06-21|1087.02
#2013-06-24|1077.67
#2013-06-25|1070.27
#2013-06-26|1083.96
#2013-06-27|1089.33
#2013-06-28|1106.72
#2013-07-01|1119.40
#2013-07-02|1122.83
#2013-07-03|1119.36
#2013-07-04|1125.31
#2013-07-05|1124.51
#2013-07-08|1111.18
#2013-07-09|1125.88
#2013-07-10|1140.70
#2013-07-11|1160.58
#2013-07-12|1154.44
#2013-07-15|1151.44
#2013-07-16|1161.83
#2013-07-17|1159.86
#2013-07-18|1154.28
#2013-07-19|1149.75
#2013-07-22|1159.40
#2013-07-23|1163.16
#2013-07-24|1159.15
#2013-07-25|1150.80
#2013-07-26|1144.04
#2013-07-29|1125.20
#2013-07-30|1134.83
#2013-07-31|1124.82
#2013-08-01|1140.05
#2013-08-02|1163.16
#2013-08-05|1155.84
#2013-08-06|1170.45
#2013-08-07|1149.76
#2013-08-08|1152.05
#2013-08-09|1148.85
#2013-08-12|1152.99
#2013-08-13|1155.29
#2013-08-14|1164.26
#2013-08-15|1154.12
#2013-08-16|1154.03
#2013-08-19|1155.20
#2013-08-20|1140.05
#2013-08-21|1128.21
#2013-08-22|1120.35
#2013-08-23|1135.11
#2013-08-26|1136.29
#2013-08-27|1140.32
#2013-08-28|1124.89
#2013-08-29|1121.31
#2013-08-30|1119.09
#2013-09-02|1132.44
#2013-09-03|1151.31
#2013-09-04|1155.49
#2013-09-05|1151.91
#2013-09-06|1152.41
#2013-09-09|1177.89
#2013-09-10|1195.37
#2013-09-11|1195.04
#2013-09-12|1199.03
#2013-09-13|1192.61
#2013-09-16|1209.22
#2013-09-17|1202.26
#2013-09-18|1206.58
#2013-09-19|1223.42
#2013-09-20|1219.97
#2013-09-23|1226.14
#2013-09-24|1219.94
#2013-09-25|1222.84
#2013-09-26|1223.16
#2013-09-27|1232.34
#2013-09-30|1217.07
#2013-10-01|1214.12
#2013-10-02|1216.09
#2013-10-03|1230.25
#2013-10-04|1223.33
#2013-10-07|1214.87
#2013-10-08|1216.75
#2013-10-09|1220.79
#2013-10-10|1219.66
#2013-10-11|1237.65
#2013-10-14|1238.12
#2013-10-15|1241.21
#2013-10-16|1237.79
#2013-10-17|1254.05
#2013-10-18|1274.31
#2013-10-21|1283.29
#2013-10-22|1270.39
#2013-10-23|1260.55
#2013-10-24|1268.87
#2013-10-25|1249.75
#2013-10-28|1255.34
#2013-10-29|1242.41
#2013-10-30|1255.33
#2013-10-31|1246.06
#2013-11-01|1233.24
#2013-11-04|1232.25
#2013-11-05|1228.64
#2013-11-06|1234.84
#2013-11-07|1225.92
#2013-11-08|1212.17
#2013-11-11|1217.49
#2013-11-12|1222.14
#2013-11-13|1213.29
#2013-11-14|1224.33
#2013-11-15|1234.60
#2013-11-18|1238.83
#2013-11-19|1227.70
#2013-11-20|1223.51
#2013-11-21|1215.95
#2013-11-22|1217.10
#2013-11-25|1218.16
#2013-11-26|1216.53
#2013-11-27|1211.87
#2013-11-28|1211.72
#2013-11-29|1212.05
#2013-12-02|1208.19
#2013-12-03|1217.14
#2013-12-04|1206.24
#2013-12-05|1204.14
#2013-12-06|1204.71
#2013-12-09|1209.41
#2013-12-10|1207.28
#2013-12-11|1202.72
#2013-12-12|1197.43
#2013-12-13|1195.18
#2013-12-16|1196.51
#2013-12-17|1204.83
#2013-12-18|1205.87
#2013-12-19|1195.51
#2013-12-20|1191.88
#2013-12-23|1201.01
#2013-12-24|1202.15
#2013-12-25|1200.09
#2013-12-26|1207.00
#2013-12-27|1209.32
#2013-12-30|1218.10
#2013-12-31|1222.42
#2014-01-01|1222.42
#2014-01-02|1225.41
#2014-01-03|1227.08
#2014-01-06|1221.96
#2014-01-07|1226.79
#2014-01-08|1237.51
#2014-01-09|1227.43
#2014-01-10|1225.76
#2014-01-13|1233.54
#2014-01-14|1219.77
#2014-01-15|1233.72
#2014-01-16|1233.60
#2014-01-17|1243.60
#2014-01-20|1242.75
#2014-01-21|1238.85
#2014-01-22|1228.54
#2014-01-23|1213.64
#2014-01-24|1202.55
#2014-01-27|1184.19
#2014-01-28|1180.12
#2014-01-29|1197.98
#2014-01-30|1188.70
#2014-01-31|1191.23
#2014-02-03|1191.14
#2014-02-04|1153.66
#2014-02-05|1148.04
#2014-02-06|1160.73
#2014-02-07|1173.18
#2014-02-10|1178.09
#2014-02-11|1184.84
#2014-02-12|1196.85
#2014-02-13|1186.96
#2014-02-14|1191.66
#2014-02-17|1188.12
#2014-02-18|1203.86
#2014-02-19|1197.10
#2014-02-20|1190.85
#2014-02-21|1206.19
#2014-02-24|1202.81
#2014-02-25|1222.28
#2014-02-26|1223.86
#2014-02-27|1228.98
#2014-02-28|1228.59
#2014-03-03|1221.93
#2014-03-04|1223.66
#2014-03-05|1227.49
#2014-03-06|1227.54
#2014-03-07|1227.91
#2014-03-10|1217.58
#2014-03-11|1226.58
#2014-03-12|1211.42
#2014-03-13|1211.40
#2014-03-14|1186.26
#2014-03-17|1187.91
#2014-03-18|1192.29
#2014-03-19|1188.11
#2014-03-20|1163.04
#2014-03-21|1161.46
#2014-03-24|1185.76
#2014-03-25|1187.89
#2014-03-26|1182.61
#2014-03-27|1176.41
#2014-03-28|1184.62
#2014-03-31|1195.28
#2014-04-01|1208.09
#2014-04-02|1204.79
#2014-04-03|1211.16
#2014-04-04|1213.83
#2014-04-07|1197.28
#2014-04-08|1193.54
#2014-04-09|1195.19
#2014-04-10|1215.27
#2014-04-11|1199.17
#2014-04-14|1194.32
#2014-04-15|1187.16
#2014-04-16|1194.95
#2014-04-17|1202.14
#2014-04-18|1200.96
#2014-04-21|1201.32
#2014-04-22|1200.38
#2014-04-23|1212.91
#2014-04-24|1212.97
#2014-04-25|1211.35
#2014-04-28|1196.62
#2014-04-29|1187.59
#2014-04-30|1192.25
#2014-05-01|1194.39
#2014-05-02|1199.65
#2014-05-05|1198.18
#2014-05-06|1204.88
#2014-05-07|1179.04
#2014-05-08|1170.55
#2014-05-09|1186.32
#2014-05-12|1184.53
#2014-05-13|1194.32
#2014-05-14|1201.23
#2014-05-15|1202.04
#2014-05-16|1190.53
#2014-05-19|1193.37
#2014-05-20|1200.78
#2014-05-21|1202.48
#2014-05-22|1213.84
#2014-05-23|1218.70
#2014-05-26|1226.18
#2014-05-27|1226.43
#2014-05-28|1226.56
#2014-05-29|1228.04
#2014-05-30|1231.66
#2014-06-02|1236.19
#2014-06-03|1233.24
#2014-06-04|1232.35
#2014-06-05|1232.03
#2014-06-06|1229.34
#2014-06-09|1222.95
#2014-06-10|1219.33
#2014-06-11|1233.26
#2014-06-12|1231.76
#2014-06-13|1229.17
#2014-06-16|1225.57
#2014-06-17|1224.10
#2014-06-18|1227.05
#2014-06-19|1245.60
#2014-06-20|1247.53
#2014-06-23|1244.49
#2014-06-24|1245.93
#2014-06-25|1248.49
#2014-06-26|1262.00
#2014-06-27|1261.08
#2014-06-30|1273.75
#2014-07-01|1278.51
#2014-07-02|1288.99
#2014-07-03|1285.97
#2014-07-04|1298.35
#2014-07-07|1296.53
#2014-07-08|1293.42
#2014-07-09|1282.58
#2014-07-10|1282.09
#2014-07-11|1286.48
#2014-07-14|1289.60
#2014-07-15|1295.48
#2014-07-16|1296.22
#2014-07-17|1300.34
#2014-07-18|1300.28
#2014-07-21|1308.84
#2014-07-22|1315.67
#2014-07-23|1317.44
#2014-07-24|1313.78
#2014-07-25|1316.05
#2014-07-28|1320.93
#2014-07-29|1321.20
#2014-07-30|1310.29
#2014-07-31|1306.44
#2014-08-01|1298.90
#2014-08-04|1296.97
#2014-08-05|1282.50
#2014-08-06|1276.94
#2014-08-07|1269.75
#2014-08-08|1252.38
#2014-08-11|1262.87
#2014-08-12|1271.28
#2014-08-13|1276.58
#2014-08-14|1289.22
#2014-08-15|1292.59
#2014-08-18|1290.72
#2014-08-19|1303.67
#2014-08-20|1298.67
#2014-08-21|1295.36
#2014-08-22|1294.69
#2014-08-25|1293.72
#2014-08-26|1281.37
#2014-08-27|1275.47
#2014-08-28|1268.49
#2014-08-29|1265.11
#2014-09-01|1256.99
#2014-09-02|1258.04
#2014-09-03|1259.37
#2014-09-04|1257.45
#2014-09-05|1253.68
#2014-09-08|1248.23
#2014-09-09|1237.95
#2014-09-10|1233.91
#2014-09-11|1227.56
#2014-09-12|1221.16
#2014-09-15|1215.09
#2014-09-16|1207.70
#2014-09-17|1194.43
#2014-09-18|1191.39
#2014-09-19|1200.71
#2014-09-22|1196.00
#2014-09-23|1193.77
#2014-09-24|1193.90
#2014-09-25|1197.42
#2014-09-26|1191.36
#2014-09-29|1185.30
#2014-09-30|1173.64
#2014-10-01|1178.14
#2014-10-02|1167.32
#2014-10-03|1160.39
#2014-10-06|1180.05
#2014-10-07|1187.64
#2014-10-08|1176.67
#2014-10-09|1178.50
#2014-10-10|1165.56
#2014-10-13|1166.53
#2014-10-14|1145.78
#2014-10-15|1164.20
#2014-10-16|1148.29
#2014-10-17|1143.35
#2014-10-20|1173.67
#2014-10-21|1166.52
#2014-10-22|1191.31
#2014-10-23|1182.68
#2014-10-24|1186.28
#2014-10-27|1198.17
#2014-10-28|1204.15
#2014-10-29|1218.95
#2014-10-30|1216.72
#2014-10-31|1240.17
#2014-11-03|1225.90
#2014-11-04|1241.82
#2014-11-05|1224.72
#2014-11-06|1199.69
#2014-11-07|1208.29
#2014-11-10|1215.46
#2014-11-11|1222.00
#2014-11-12|1231.79
#2014-11-13|1241.07
#2014-11-14|1245.72
#2014-11-17|1218.13
#2014-11-18|1231.22
#2014-11-19|1220.08
#2014-11-20|1213.04
#2014-11-21|1223.07
#2014-11-24|1220.50
#2014-11-25|1222.79
#2014-11-26|1223.79
#2014-11-27|1210.44
#2014-11-28|1215.16
#2014-12-01|1215.59
#2014-12-02|1208.67
#2014-12-03|1193.12
#2014-12-04|1187.00
#2014-12-05|1174.11
#2014-12-08|1170.91
#2014-12-09|1180.66
#2014-12-10|1176.74
#2014-12-11|1172.12
#2014-12-12|1180.61
#2014-12-15|1175.54
#2014-12-16|1175.54
#2014-12-17|1152.22
#2014-12-18|1165.29
#2014-12-19|1180.25
#2014-12-22|1176.24
#2014-12-23|1168.77
#2014-12-24|1187.83
#2014-12-25|1186.69
#2014-12-26|1188.97
#2014-12-29|1194.44
#2014-12-30|1193.09
#2014-12-31|1189.32
#2015-01-01|1189.32
#2015-01-02|1184.29
#2015-01-05|1180.52
#2015-01-06|1162.71
#2015-01-07|1157.03
#2015-01-08|1173.51
#2015-01-09|1177.85
#2015-01-12|1176.22
#2015-01-13|1187.57
#2015-01-14|1207.43
#2015-01-15|1221.45
#2015-01-16|1203.05
#2015-01-19|1198.87
#2015-01-20|1203.52
#2015-01-21|1219.97
#2015-01-22|1220.91
#2015-01-23|1221.99
#2015-01-26|1224.02
#2015-01-27|1262.09
#2015-01-28|1271.08
#2015-01-29|1263.77
#2015-01-30|1252.98
#2015-02-02|1260.32
#2015-02-03|1237.10
#2015-02-04|1250.79
#2015-02-05|1244.14
#2015-02-06|1239.47
#2015-02-09|1233.99
#2015-02-10|1239.40
#2015-02-11|1234.34
#2015-02-12|1260.98
#2015-02-13|1270.49
#2015-02-16|1276.28
#2015-02-17|1281.12
#2015-02-18|1296.28
#2015-02-19|1311.85
#2015-02-20|1317.12
#2015-02-23|1327.19
#2015-02-24|1321.87
#2015-02-25|1307.42
#2015-02-26|1306.74
#2015-02-27|1305.68
#2015-03-02|1303.83
#2015-03-03|1313.98
#2015-03-04|1302.58
#2015-03-05|1296.69
#2015-03-06|1290.85
#2015-03-09|1288.47
#2015-03-10|1279.70
#2015-03-11|1279.04
#2015-03-12|1297.73
#2015-03-13|1299.13
#2015-03-16|1291.84
#2015-03-17|1301.17
#2015-03-18|1314.38
#2015-03-19|1317.68
#2015-03-20|1328.87
#2015-03-23|1335.94
#2015-03-24|1329.07
#2015-03-25|1337.94
#2015-03-26|1320.10
#2015-03-27|1315.31
#2015-03-30|1303.04
#2015-03-31|1273.26
#2015-04-01|1281.58
#2015-04-02|1303.84
#2015-04-03|1313.86
#2015-04-06|1311.07
#2015-04-07|1308.21
#2015-04-08|1325.30
#2015-04-09|1330.44
#2015-04-10|1329.46
#2015-04-13|1314.92
#2015-04-14|1321.14
#2015-04-15|1318.09
#2015-04-16|1322.94
#2015-04-17|1319.71
#2015-04-20|1307.92
#2015-04-21|1331.11
#2015-04-22|1320.51
#2015-04-23|1319.87
#2015-04-24|1334.75
#2015-04-27|1340.96
#2015-04-28|1347.84
#2015-04-29|1343.12
#2015-04-30|1310.04
#2015-05-01|1300.92
#2015-05-04|1306.06
#2015-05-05|1309.54
#2015-05-06|1310.09
#2015-05-07|1295.20
#2015-05-08|1300.47
#2015-05-11|1304.54
#2015-05-12|1303.63
#2015-05-13|1308.59
#2015-05-14|1288.32
#2015-05-15|1310.22
#2015-05-18|1311.11
#2015-05-19|1309.09
#2015-05-20|1316.76
#2015-05-21|1319.97
#2015-05-22|1318.67
#2015-05-25|1323.14
#2015-05-26|1312.26
#2015-05-27|1299.65
#2015-05-28|1290.02
#2015-05-29|1286.81
#2015-06-01|1277.66
#2015-06-02|1272.80
#2015-06-03|1264.56
#2015-06-04|1257.89
#2015-06-05|1261.97
#2015-06-08|1258.82
#2015-06-09|1253.28
#2015-06-10|1255.27
#2015-06-11|1274.52
#2015-06-12|1271.60
#2015-06-15|1268.85
#2015-06-16|1266.87
#2015-06-17|1259.13
#2015-06-18|1263.83
#2015-06-19|1273.61
#2015-06-22|1283.44
#2015-06-23|1290.84
#2015-06-24|1283.56
#2015-06-25|1285.36
#2015-06-26|1268.46
#2015-06-29|1250.75
#2015-06-30|1259.00
#2015-07-01|1259.08
#2015-07-02|1282.87
#2015-07-03|1282.11
#2015-07-06|1264.78
#2015-07-07|1284.65
#2015-07-08|1260.63
#2015-07-09|1256.08
#2015-07-10|1259.13
#2015-07-13|1282.96
#2015-07-14|1304.21
#2015-07-15|1310.83
#2015-07-16|1320.45
#2015-07-17|1322.24
#2015-07-20|1320.68
#2015-07-21|1330.22
#2015-07-22|1319.55
#2015-07-23|1343.29
#2015-07-24|1337.76
#2015-07-27|1319.34
#2015-07-28|1311.02
#2015-07-29|1321.49
#2015-07-30|1312.04
#2015-07-31|1327.68
#2015-08-03|1327.48
#2015-08-04|1344.95
#2015-08-05|1339.49
#2015-08-06|1337.36
#2015-08-07|1334.54
#2015-08-10|1358.01
#2015-08-11|1343.90
#2015-08-12|1333.76
#2015-08-13|1323.67
#2015-08-14|1328.76
#2015-08-17|1334.56
#2015-08-18|1318.89
#2015-08-19|1299.61
#2015-08-20|1291.70
#2015-08-21|1265.15
#2015-08-24|1210.93
#2015-08-25|1172.74
#2015-08-26|1203.81
#2015-08-27|1218.35
#2015-08-28|1229.57
#2015-08-31|1216.82
#2015-09-01|1183.76
#2015-09-02|1179.47
#2015-09-03|1173.66
#2015-09-04|1172.65
#2015-09-07|1169.23
#2015-09-08|1152.58
#2015-09-09|1190.86
#2015-09-10|1172.30
#2015-09-11|1179.45
#2015-09-14|1182.54
#2015-09-15|1183.80
#2015-09-16|1196.85
#2015-09-17|1194.85
#2015-09-18|1187.94
#2015-09-21|1175.63
#2015-09-22|1176.41
#2015-09-23|1163.49
#2015-09-24|1165.62
#2015-09-25|1173.71
#2015-09-28|1191.12
#2015-09-29|1155.89
#2015-09-30|1168.10
#2015-10-01|1189.01
#2015-10-02|1200.23
#2015-10-05|1216.78
#2015-10-06|1232.96
#2015-10-07|1242.73
#2015-10-08|1232.63
#2015-10-09|1239.94
#2015-10-12|1242.45
#2015-10-13|1250.99
#2015-10-14|1235.53
#2015-10-15|1268.43
#2015-10-16|1269.78
#2015-10-19|1261.13
#2015-10-20|1254.36
#2015-10-21|1264.35
#2015-10-22|1258.11
#2015-10-23|1275.15
#2015-10-26|1280.80
#2015-10-27|1283.59
#2015-10-28|1277.16
#2015-10-29|1268.21
#2015-10-30|1289.47
#2015-11-02|1264.87
#2015-11-03|1271.71
#2015-11-04|1270.32
#2015-11-05|1277.13
#2015-11-06|1269.11
#2015-11-09|1269.96
#2015-11-10|1262.47
#2015-11-11|1274.08
#2015-11-12|1280.91
#2015-11-13|1273.46
#2015-11-16|1251.34
#2015-11-17|1263.66
#2015-11-18|1262.27
#2015-11-19|1281.17
#2015-11-20|1283.27
#2015-11-23|1279.47
#2015-11-24|1284.89
#2015-11-25|1273.40
#2015-11-26|1277.64
#2015-11-27|1263.56
#2015-11-30|1248.83
#2015-12-01|1265.36
#2015-12-02|1263.76
#2015-12-03|1261.03
#2015-12-04|1245.66
#2015-12-07|1253.56
#2015-12-08|1247.66
#2015-12-09|1243.47
#2015-12-10|1240.47
#2015-12-11|1241.02
#2015-12-14|1235.05
#2015-12-15|1213.97
#2015-12-16|1235.44
#2015-12-17|1254.35
#2015-12-18|1253.37
#2015-12-21|1257.32
#2015-12-22|1276.25
#2015-12-23|1277.64
#2015-12-24|1273.77
#2015-12-25|1271.36
#2015-12-28|1276.12
#2015-12-29|1285.82
#2015-12-30|1292.39
#2015-12-31|1294.46
#2016-01-01|1294.46
#2016-01-04|1269.31
#2016-01-05|1275.71
#2016-01-06|1269.86
#2016-01-07|1253.47
#2016-01-08|1243.49
#2016-01-11|1239.36
#2016-01-12|1207.97
#2016-01-13|1235.73
#2016-01-14|1212.88
#2016-01-15|1224.57
#2016-01-18|1219.85
#2016-01-19|1217.27
#2016-01-20|1184.87
#2016-01-21|1151.00
#2016-01-22|1198.36
#2016-01-25|1215.31
#2016-01-26|1202.87
#2016-01-27|1223.26
#2016-01-28|1231.07
#2016-01-29|1251.63
#2016-02-01|1271.56
#2016-02-02|1280.85
#2016-02-03|1284.70
#2016-02-04|1280.07
#2016-02-05|1264.23
#2016-02-08|1290.96
#2016-02-09|1269.90
#2016-02-10|1238.18
#2016-02-11|1252.78
#2016-02-12|1196.91
#2016-02-15|1268.29
#2016-02-16|1257.34
#2016-02-17|1243.82
#2016-02-18|1260.59
#2016-02-19|1267.06
#2016-02-22|1293.70
#2016-02-23|1284.46
#2016-02-24|1290.57
#2016-02-25|1294.55
#2016-02-26|1285.95
#2016-02-29|1270.95
#2016-03-01|1278.01
#2016-03-02|1299.96
#2016-03-03|1296.14
#2016-03-04|1290.64
#2016-03-07|1277.91
#2016-03-08|1276.63
#2016-03-09|1267.42
#2016-03-10|1276.00
#2016-03-11|1284.62
#2016-03-14|1291.20
#2016-03-15|1293.77
#2016-03-16|1287.58
#2016-03-17|1308.17
#2016-03-18|1308.61
#2016-03-21|1304.59
#2016-03-22|1319.63
#2016-03-23|1313.34
#2016-03-24|1315.96
#2016-03-25|1316.28
#2016-03-28|1326.22
#2016-03-29|1324.48
#2016-03-30|1326.22
#2016-03-31|1320.09
#2016-04-01|1287.43
#2016-04-04|1304.16
#2016-04-05|1277.19
#2016-04-06|1285.74
#2016-04-07|1313.28
#2016-04-08|1320.77
#2016-04-11|1321.23
#2016-04-12|1313.07
#2016-04-13|1316.37
#2016-04-14|1351.14
#2016-04-15|1356.98
#2016-04-18|1333.93
#2016-04-19|1359.56
#2016-04-20|1363.57
#2016-04-21|1367.18
#2016-04-22|1347.31
#2016-04-25|1342.55
#2016-04-26|1340.86
#2016-04-27|1322.49
#2016-04-28|1323.27
#2016-04-29|1334.62
#2016-05-02|1305.41
#2016-05-03|1305.97
#2016-05-04|1296.09
#2016-05-05|1292.87
#2016-05-06|1302.15
#2016-05-09|1291.77
#2016-05-10|1302.98
#2016-05-11|1299.35
#2016-05-12|1301.24
#2016-05-13|1284.40
#2016-05-16|1283.74
#2016-05-17|1298.43
#2016-05-18|1287.65
#2016-05-19|1282.16
#2016-05-20|1282.47
#2016-05-23|1282.31
#2016-05-24|1272.07
#2016-05-25|1279.61
#2016-05-26|1293.26
#2016-05-27|1293.58
#2016-05-30|1294.12
#2016-05-31|1304.09
#2016-06-01|1296.17
#2016-06-02|1285.11
#2016-06-03|1313.15
#2016-06-06|1315.79
#2016-06-07|1321.32
#2016-06-08|1337.21
#2016-06-09|1330.18
#2016-06-10|1316.60
#2016-06-13|1292.24
#2016-06-14|1284.31
#2016-06-15|1284.09
#2016-06-16|1278.10
#2016-06-17|1270.10
#2016-06-20|1289.67
#2016-06-21|1298.34
#2016-06-22|1292.32
#2016-06-23|1287.83
#2016-06-24|1250.90
#2016-06-27|1293.27
#2016-06-28|1288.65
#2016-06-29|1308.91
#2016-06-30|1317.02
#2016-07-01|1317.05
#2016-07-04|1330.77
#2016-07-05|1332.55
#2016-07-06|1334.65
#2016-07-07|1336.74
#2016-07-08|1321.29
#2016-07-11|1330.63
#2016-07-12|1325.91
#2016-07-13|1325.42
#2016-07-14|1327.98
#2016-07-15|1322.60
#2016-07-18|1326.81
#2016-07-19|1327.53
#2016-07-20|1336.77
#2016-07-21|1332.25
#2016-07-22|1325.43
#2016-07-25|1329.78
#2016-07-26|1347.07
#2016-07-27|1336.90
#2016-07-28|1332.69
#2016-07-29|1365.89
#2016-08-01|1359.35
#2016-08-02|1353.50
#2016-08-03|1320.41
#2016-08-04|1319.69
#2016-08-05|1310.07
#2016-08-08|1317.58
#2016-08-09|1323.69
#2016-08-10|1336.54
#2016-08-11|1336.51
#2016-08-12|1342.20
#2016-08-15|1334.04
#2016-08-16|1329.03
#2016-08-17|1322.74
#2016-08-18|1312.51
#2016-08-19|1293.44
#2016-08-22|1305.40
#2016-08-23|1316.75
#2016-08-24|1321.39
#2016-08-25|1319.32
#2016-08-26|1309.12
#2016-08-29|1289.22
#2016-08-30|1275.30
#2016-08-31|1275.94
#2016-09-01|1288.92
#2016-09-02|1290.15
#2016-09-05|1304.44
#2016-09-06|1321.74
#2016-09-07|1331.46
#2016-09-08|1333.82
#2016-09-09|1316.91
#2016-09-12|1306.91
#2016-09-13|1302.87
#2016-09-14|1300.56
#2016-09-15|1299.36
#2016-09-16|1317.87
#2016-09-19|1321.81
#2016-09-20|1323.58
#2016-09-21|1355.98
#2016-09-22|1357.32
#2016-09-23|1359.87
#2016-09-26|1348.63
#2016-09-27|1361.96
#2016-09-28|1350.03
#2016-09-29|1345.27
#2016-09-30|1331.12
#2016-10-03|1338.10
#2016-10-04|1325.73
#2016-10-05|1318.49
#2016-10-06|1318.04
#2016-10-07|1315.22
#2016-10-10|1311.40
#2016-10-11|1312.14
#2016-10-12|1302.34
#2016-10-13|1298.90
#2016-10-14|1295.02
#2016-10-17|1290.13
#2016-10-18|1299.18
#2016-10-19|1308.33
#2016-10-20|1312.35
#2016-10-21|1314.33
#2016-10-24|1316.13
#2016-10-25|1319.77
#2016-10-26|1321.96
#2016-10-27|1315.75
#2016-10-28|1310.91
#2016-10-31|1308.69
#2016-11-01|1319.64
#2016-11-02|1311.97
#2016-11-03|1311.78
#2016-11-04|1301.81
#2016-11-07|1304.22
#2016-11-08|1299.29
#2016-11-09|1267.92
#2016-11-10|1290.63
#2016-11-11|1282.70
#2016-11-14|1273.09
#2016-11-15|1263.05
#2016-11-16|1267.15
#2016-11-17|1282.92
#2016-11-18|1286.80
#2016-11-21|1292.43
#2016-11-22|1294.47
#2016-11-23|1284.50
#2016-11-24|1289.47
#2016-11-25|1299.37
#2016-11-28|1308.12
#2016-11-29|1304.38
#2016-11-30|1302.07
#2016-12-01|1291.82
#2016-12-02|1280.18
#2016-12-05|1268.64
#2016-12-06|1273.95
#2016-12-07|1283.34
#2016-12-08|1289.43
#2016-12-09|1285.84
#2016-12-12|1292.14
#2016-12-13|1300.15
#2016-12-14|1303.59
#2016-12-15|1271.24
#2016-12-16|1276.01
#2016-12-19|1287.97
#2016-12-20|1287.78
#2016-12-21|1286.84
#2016-12-22|1286.14
#2016-12-23|1285.51
#2016-12-26|1284.79
#2016-12-27|1279.30
#2016-12-28|1283.17
#2016-12-29|1284.25
#2016-12-30|1283.38
#2017-01-02|1282.90
#2017-01-03|1272.12
#2017-01-04|1295.82
#2017-01-05|1318.44
#2017-01-06|1316.67
#2017-01-09|1320.60
#2017-01-10|1323.16
#2017-01-11|1316.80
#2017-01-12|1328.66
#2017-01-13|1330.12
#2017-01-16|1327.19
#2017-01-17|1325.59
#2017-01-18|1324.29
#2017-01-19|1315.48
#2017-01-20|1313.58
#2017-01-23|1319.15
#2017-01-24|1310.61
#2017-01-25|1311.16
#2017-01-26|1312.31
#2017-01-27|1315.13
#2017-01-30|1323.25
#2017-01-31|1317.71
#2017-02-01|1312.34
#2017-02-02|1307.78
#2017-02-03|1301.22
#2017-02-06|1298.95
#2017-02-07|1296.30
#2017-02-08|1301.79
#2017-02-09|1290.15
#2017-02-10|1312.51
#2017-02-13|1313.00
#2017-02-14|1307.11
#2017-02-15|1310.30
#2017-02-16|1314.80
#2017-02-17|1314.14
#2017-02-20|1314.13
#2017-02-21|1313.53
#2017-02-22|1314.69
#2017-02-23|1330.19
#2017-02-24|1328.23
#2017-02-27|1328.38
#2017-02-28|1332.21
#2017-03-01|1326.89
#2017-03-02|1325.17
#2017-03-03|1312.45
#2017-03-06|1313.69
#2017-03-07|1316.37
#2017-03-08|1307.43
#2017-03-09|1305.34
#2017-03-10|1317.99
#2017-03-13|1330.84
#2017-03-14|1329.34
#2017-03-15|1326.25
#2017-03-16|1344.89
#2017-03-17|1345.76
#2017-03-20|1350.36
#2017-03-21|1354.85
#2017-03-22|1345.41
#2017-03-23|1350.16
#2017-03-24|1362.39
#2017-03-27|1358.44
#2017-03-28|1375.11
#2017-03-29|1370.07
#2017-03-30|1355.32
#2017-03-31|1344.42
#2017-04-03|1355.42
#2017-04-04|1360.56
#2017-04-05|1361.84
#2017-04-06|1350.48
#2017-04-07|1358.37
#2017-04-10|1359.32
#2017-04-11|1372.33
#2017-04-12|1377.84
#2017-04-13|1378.28
#2017-04-14|1368.95
#2017-04-17|1388.76
#2017-04-18|1382.93
#2017-04-19|1364.55
#2017-04-20|1362.26
#2017-04-21|1372.91
#2017-04-24|1378.12
#2017-04-25|1383.60
#2017-04-26|1386.97
#2017-04-27|1384.45
#2017-04-28|1374.20
#2017-05-01|1372.98
#2017-05-02|1375.09
#2017-05-03|1372.03
#2017-05-04|1368.89
#2017-05-05|1364.92
#2017-05-08|1385.35
#2017-05-09|1378.84
#2017-05-10|1377.27
#2017-05-11|1378.02
#2017-05-12|1383.97
#2017-05-15|1387.35
#2017-05-16|1395.68
#2017-05-17|1408.30
#2017-05-18|1407.59
#2017-05-19|1402.64
#2017-05-22|1414.03
#2017-05-23|1418.88
#2017-05-24|1411.54
#2017-05-25|1423.21
#2017-05-26|1420.21
#2017-05-29|1426.41
#2017-05-30|1427.28
#2017-05-31|1431.88
#2017-06-01|1441.55
#2017-06-02|1466.04
#2017-06-05|1470.14
#2017-06-06|1469.85
#2017-06-07|1474.06
#2017-06-08|1464.33
#2017-06-09|1451.87
#2017-06-12|1460.97
#2017-06-13|1471.07
#2017-06-14|1492.54
#2017-06-15|1480.99
#2017-06-16|1482.33
#2017-06-19|1488.22
#2017-06-20|1484.36
#2017-06-21|1484.65
#2017-06-22|1483.57
#2017-06-23|1483.28
#2017-06-26|1482.35
#2017-06-27|1468.41
#2017-06-28|1465.49
#2017-06-29|1471.93
#2017-06-30|1459.38
#2017-07-03|1448.72
#2017-07-04|1442.58
#2017-07-05|1437.43
#2017-07-06|1436.69
#2017-07-07|1419.71
#2017-07-10|1425.00
#2017-07-11|1430.36
#2017-07-12|1433.88
#2017-07-13|1437.78
#2017-07-14|1450.26
#2017-07-17|1445.08
#2017-07-18|1450.93
#2017-07-19|1456.51
#2017-07-20|1459.37
#2017-07-21|1458.30
#2017-07-24|1454.73
#2017-07-25|1448.66
#2017-07-26|1441.52
#2017-07-27|1451.73
#2017-07-28|1457.43
#2017-07-31|1462.14
#2017-08-01|1481.95
#2017-08-02|1480.27
#2017-08-03|1487.33
#2017-08-04|1480.64
#2017-08-07|1478.87
#2017-08-08|1482.15
#2017-08-09|1478.60
#2017-08-10|1486.69
#2017-08-11|1476.49
#2017-08-14|1466.78
#2017-08-15|1463.01
#2017-08-16|1472.68
#2017-08-17|1482.25
#2017-08-18|1483.44
#2017-08-21|1482.34
#2017-08-22|1472.21
#2017-08-23|1479.54
#2017-08-24|1470.59
#2017-08-25|1470.07
#2017-08-28|1472.91
#2017-08-29|1478.14
#2017-08-30|1468.93
#2017-08-31|1477.93
#2017-09-01|1485.83
#2017-09-04|1482.37
#2017-09-05|1482.24
#2017-09-06|1487.18
#2017-09-07|1497.45
#2017-09-08|1504.94
#2017-09-11|1505.79
#2017-09-12|1506.02
#2017-09-13|1501.47
#2017-09-14|1496.90
#2017-09-15|1486.93
#2017-09-18|1487.01
#2017-09-19|1498.75
#2017-09-20|1499.06
#2017-09-21|1489.33
#2017-09-22|1495.47
#2017-09-25|1497.87
#2017-09-26|1498.69
#2017-09-27|1490.59
#2017-09-28|1497.22
#2017-09-29|1500.25
#2017-10-02|1495.67
#2017-10-03|1502.25
#2017-10-04|1504.12
#2017-10-05|1500.39
#2017-10-06|1495.88
#2017-10-09|1494.66
#2017-10-10|1509.55
#2017-10-11|1511.58
#2017-10-12|1525.12
#2017-10-13|1539.33
#2017-10-16|1549.40
#2017-10-17|1542.74
#2017-10-18|1541.51
#2017-10-19|1547.45
#2017-10-20|1541.99
#2017-10-23|1539.58
#2017-10-24|1543.88
#2017-10-25|1536.38
#2017-10-26|1531.23
#2017-10-27|1532.20
#2017-10-30|1540.23
#2017-10-31|1542.54
#2017-11-01|1557.38
#2017-11-02|1561.19
#2017-11-03|1556.37
#2017-11-06|1562.71
#2017-11-07|1574.37
#2017-11-08|1588.90
#2017-11-09|1584.30
#2017-11-10|1575.33
#2017-11-13|1558.32
#2017-11-14|1549.17
#2017-11-15|1536.61
#2017-11-16|1546.36
#2017-11-17|1551.72
#2017-11-20|1555.98
#2017-11-21|1558.69
#2017-11-22|1562.80
#2017-11-23|1563.96
#2017-11-24|1563.57
#2017-11-27|1573.39
#2017-11-28|1570.09
#2017-11-29|1580.52
#2017-11-30|1596.64
#2017-12-01|1592.25
#2017-12-04|1586.89
#2017-12-05|1598.91
#2017-12-06|1587.79
#2017-12-07|1600.32
#2017-12-08|1611.39
#2017-12-11|1618.55
#2017-12-12|1610.28
#2017-12-13|1631.34
#2017-12-14|1636.43
#2017-12-15|1628.95
#2017-12-18|1633.21
#2017-12-19|1618.36
#2017-12-20|1615.87
#2017-12-21|1611.57
#2017-12-22|1614.62
#2017-12-25|1618.09
#2017-12-26|1619.97
#2017-12-27|1621.15
#2017-12-28|1622.59
#2017-12-29|1624.28
#2018-01-01|1624.28
#2018-01-02|1624.74
#2018-01-03|1623.65
#2018-01-04|1638.08
#2018-01-05|1636.31
#2018-01-08|1641.05
#2018-01-09|1652.13
#2018-01-10|1664.96
#2018-01-11|1667.69
#2018-01-12|1662.11
#2018-01-15|1685.95
#2018-01-16|1685.68
#2018-01-17|1693.35
#2018-01-18|1680.67
#2018-01-19|1695.46
#2018-01-22|1699.88
#2018-01-23|1717.71
#2018-01-24|1736.97
#2018-01-25|1738.36
#2018-01-26|1733.00
#2018-01-29|1720.67
#2018-01-30|1705.69
#2018-01-31|1689.80
#2018-02-01|1702.62
#2018-02-02|1682.15
#2018-02-05|1655.18
#2018-02-06|1605.25
#2018-02-07|1608.76
#2018-02-08|1615.67
#2018-02-09|1597.05
#2018-02-12|1599.44
#2018-02-13|1601.61
#2018-02-14|1606.47
#2018-02-15|1614.24
#2018-02-16|1626.29
#2018-02-19|1645.49
#2018-02-20|1641.77
#2018-02-21|1637.13
#2018-02-22|1624.95
#2018-02-23|1636.07
#2018-02-26|1640.34
#2018-02-27|1631.92
#2018-02-28|1629.91
#2018-03-01|1613.97
#2018-03-02|1608.13
#2018-03-05|1601.23
#2018-03-06|1615.64
#2018-03-07|1609.82
#2018-03-08|1618.21
#2018-03-09|1618.68
#2018-03-12|1637.46
#2018-03-13|1642.71
#2018-03-14|1639.52
#2018-03-15|1638.69
#2018-03-16|1634.62
#2018-03-19|1632.46
#2018-03-20|1628.44
#2018-03-21|1627.67
#2018-03-22|1635.39
#2018-03-23|1610.64
#2018-03-26|1612.58
#2018-03-27|1644.12
#2018-03-28|1625.71
#2018-03-29|1627.10
#2018-03-30|1630.71
#2018-04-02|1622.13
#2018-04-03|1629.44
#2018-04-04|1632.50
#2018-04-05|1642.27
#2018-04-06|1644.01
#2018-04-09|1660.40
#2018-04-10|1659.41
#2018-04-11|1646.28
#2018-04-12|1630.15
#2018-04-13|1634.59
#2018-04-16|1642.85
#2018-04-17|1646.36
#2018-04-18|1661.10
#2018-04-19|1661.50
#2018-04-20|1658.37
#2018-04-23|1640.84
#2018-04-24|1652.68
#2018-04-25|1652.28
#2018-04-26|1652.74
#2018-04-27|1677.71
#2018-04-30|1681.83
#2018-05-01|1680.43
#2018-05-02|1681.38
#2018-05-03|1687.37
#2018-05-04|1682.57
#2018-05-07|1690.73
#2018-05-08|1691.42
#2018-05-09|1678.01
#2018-05-10|1680.60
#2018-05-11|1699.44
#2018-05-14|1706.52
#2018-05-15|1695.83
#2018-05-16|1685.69
#2018-05-17|1681.21
#2018-05-18|1687.57
#2018-05-21|1685.70
#2018-05-22|1690.11
#2018-05-23|1690.99
#2018-05-24|1707.74
#2018-05-25|1717.71
#2018-05-28|1724.16
#2018-05-29|1726.23
#2018-05-30|1711.20
#2018-05-31|1725.35
#2018-06-01|1703.63
#2018-06-04|1719.08
#2018-06-05|1712.02
#2018-06-06|1724.13
#2018-06-07|1724.21
#2018-06-08|1729.31
#2018-06-11|1730.21
#2018-06-12|1750.07
#2018-06-13|1751.97
#2018-06-14|1742.09
#2018-06-15|1742.54
#2018-06-18|1735.73
#2018-06-19|1711.79
#2018-06-20|1720.63
#2018-06-21|1714.79
#2018-06-22|1719.29
#2018-06-25|1690.45
#2018-06-26|1688.11
#2018-06-27|1681.55
#2018-06-28|1667.16
#2018-06-29|1665.89
#2018-07-02|1625.98
#2018-07-03|1616.13
#2018-07-04|1630.23
#2018-07-05|1612.80
#2018-07-06|1618.34
#2018-07-09|1627.26
#2018-07-10|1612.79
#2018-07-11|1600.79
#2018-07-12|1598.62
#2018-07-13|1611.91
#2018-07-16|1613.64
#2018-07-17|1626.26
#2018-07-18|1632.29
#2018-07-19|1616.80
#2018-07-20|1635.34
#2018-07-23|1634.77
#2018-07-24|1640.62
#2018-07-25|1647.54
#2018-07-26|1661.93
#2018-07-27|1673.31
#2018-07-30|1667.34
#2018-07-31|1654.14
#2018-08-01|1647.61
#2018-08-02|1630.48
#2018-08-03|1622.46
#2018-08-06|1609.77
#2018-08-07|1627.28
#2018-08-08|1629.67
#2018-08-09|1629.51
#2018-08-10|1621.24
#2018-08-13|1592.50
#2018-08-14|1608.78
#2018-08-15|1599.54
#2018-08-16|1586.36
#2018-08-17|1590.46
#2018-08-20|1594.21
#2018-08-21|1592.03
#2018-08-22|1591.42
#2018-08-23|1583.70
#2018-08-24|1594.13
#2018-08-27|1612.81
#2018-08-28|1607.83
#2018-08-29|1603.93
#2018-08-30|1602.72
#2018-08-31|1608.81
#2018-09-03|1599.79
#2018-09-04|1601.46
#2018-09-05|1758.69
#2018-09-06|1571.77
#2018-09-07|1573.31
#2018-09-10|1560.14
#2018-09-11|1555.83
#2018-09-12|1559.02
#2018-09-13|1579.04
#2018-09-14|1573.14
#2018-09-17|1574.55
#2018-09-18|1604.69
#2018-09-19|1620.93
#2018-09-20|1611.77
#2018-09-21|1624.51
#2018-09-24|1616.15
#2018-09-25|1631.19
#2018-09-26|1628.32
#2018-09-27|1612.26
#2018-09-28|1610.86
#2018-10-01|1591.79
#2018-10-02|1589.64
#2018-10-03|1572.53
#2018-10-04|1564.40
#2018-10-05|1567.10
#2018-10-08|1561.89
#2018-10-09|1549.01
#2018-10-10|1564.94
#2018-10-11|1522.72
#2018-10-12|1517.54
#2018-10-15|1502.39
#2018-10-16|1500.88
#2018-10-17|1524.27
#2018-10-18|1530.16
#2018-10-19|1523.17
#2018-10-22|1527.58
#2018-10-23|1490.82
#2018-10-24|1492.17
#2018-10-25|1457.31
#2018-10-26|1465.51
#2018-10-29|1462.44
#2018-10-30|1463.34
#2018-10-31|1485.60
#2018-11-01|1484.74
#2018-11-02|1499.45
#2018-11-05|1486.51
#2018-11-06|1497.50
#2018-11-07|1504.35
#2018-11-08|1508.67
#2018-11-09|1515.26
#2018-11-12|1520.75
#2018-11-13|1503.81
#2018-11-14|1505.67
#2018-11-15|1528.97
#2018-11-16|1538.94
#2018-11-19|1539.99
#2018-11-20|1541.04
#2018-11-21|1529.83
#2018-11-22|1553.91
#2018-11-23|1554.08
#2018-11-26|1550.85
#2018-11-27|1555.64
#2018-11-28|1552.87
#2018-11-29|1563.17
#2018-11-30|1568.78
#2018-12-03|1596.17
#2018-12-04|1574.08
#2018-12-05|1563.77
#2018-12-06|1550.24
#2018-12-07|1564.51
#2018-12-10|1537.03
#2018-12-11|1532.04
#2018-12-12|1546.28
#2018-12-13|1552.21
#2018-12-14|1544.40
#2018-12-17|1562.60
#2018-12-18|1539.46
#2018-12-19|1549.87
#2018-12-20|1521.06
#2018-12-21|1498.30
#2018-12-24|1502.11
#2018-12-25|1465.49
#2018-12-26|1480.50
#2018-12-27|1534.05
#2018-12-28|1538.20
#2018-12-31|1549.98
#2019-01-01|1549.98
#2019-01-02|1541.08
#2019-01-03|1559.35
#2019-01-04|1562.36
#2019-01-07|1583.48
#2019-01-08|1567.17
#2019-01-09|1588.15
#2019-01-10|1599.89
#2019-01-11|1591.49
#2019-01-14|1586.79
#2019-01-15|1584.65
#2019-01-16|1586.79
#2019-01-17|1584.07
#2019-01-18|1589.89
#2019-01-21|1588.85
#2019-01-22|1593.29
#2019-01-23|1583.84
#2019-01-24|1579.67
#2019-01-25|1585.57
#2019-01-28|1577.08
#2019-01-29|1589.73
#2019-01-30|1581.80
#2019-01-31|1611.09
#2019-02-01|1612.50
#2019-02-04|1616.61
#2019-02-05|1620.94
#2019-02-06|1619.64
#2019-02-07|1608.78
#2019-02-08|1600.82
#2019-02-11|1593.75
#2019-02-12|1608.67
#2019-02-13|1608.08
#2019-02-14|1607.48
#2019-02-15|1603.04
#2019-02-18|1619.07
#2019-02-19|1634.51
#2019-02-20|1646.14
#2019-02-21|1658.44
#2019-02-22|1654.32
#2019-02-25|1657.41
#2019-02-26|1655.75
#2019-02-27|1660.14
#2019-02-28|1649.47
#2019-03-01|1647.75
#2019-03-04|1647.15
#2019-03-05|1640.23
#2019-03-06|1638.85
#2019-03-07|1642.53
#2019-03-08|1630.74
#2019-03-11|1637.38
#2019-03-12|1645.79
#2019-03-13|1636.37
#2019-03-14|1628.54
#2019-03-15|1644.23
#2019-03-18|1654.64
#2019-03-19|1647.01
#2019-03-20|1650.39
#2019-03-21|1658.34
#2019-03-22|1672.71
#2019-03-25|1639.45
#2019-03-26|1676.18
#2019-03-27|1683.04
#2019-03-28|1660.34
#2019-03-29|1675.10
#2019-04-01|1694.99
#2019-04-02|1675.51
#2019-04-03|1676.49
#2019-04-04|1659.08
#2019-04-05|1656.87
#2019-04-08|1660.57
#2019-04-09|1656.09
#2019-04-10|1653.03
#2019-04-11|1647.80
#2019-04-12|1649.76
#2019-04-15|1660.89
#2019-04-16|1653.74
#2019-04-17|1647.66
#2019-04-18|1638.48
#2019-04-19|1632.19
#2019-04-22|1641.08
#2019-04-23|1652.22
#2019-04-24|1644.78
#2019-04-25|1659.22
#2019-04-26|1651.49
#2019-04-29|1655.13
#2019-04-30|1654.24
#2019-05-01|1657.05
#2019-05-02|1657.61
#2019-05-03|1660.64
#2019-05-06|1650.00
#2019-05-07|1647.42
#2019-05-08|1625.60
#2019-05-09|1606.62
#2019-05-10|1614.92
#2019-05-13|1617.24
#2019-05-14|1604.03
#2019-05-15|1617.59
#2019-05-16|1626.67
#2019-05-17|1633.36
#2019-05-20|1640.41
#2019-05-21|1632.38
#2019-05-22|1617.17
#2019-05-23|1640.98
#2019-05-24|1650.55
#2019-05-27|1650.71
#2019-05-28|1643.65
#2019-05-29|1634.92
#2019-05-30|1619.05
#2019-05-31|1630.82
#2019-06-03|1633.10
#2019-06-04|1614.38
#2019-06-05|1643.13
#2019-06-06|1649.71
#2019-06-07|1653.65
#2019-06-10|1668.94
#2019-06-11|1662.95
#2019-06-12|1654.64
#2019-06-13|1647.00
#2019-06-14|1650.45
#2019-06-17|1639.75
#2019-06-18|1630.80
#2019-06-19|1651.63
#2019-06-20|1667.99
#2019-06-21|1645.64
#2019-06-24|1645.06
#2019-06-25|1648.88
#2019-06-26|1635.98
#2019-06-27|1647.11
#2019-06-28|1640.55
#2019-07-01|1647.38
#2019-07-02|1666.37
#2019-07-03|1671.59
#2019-07-04|1681.64
#2019-07-05|1673.19
#2019-07-08|1652.12
#2019-07-09|1649.37
#2019-07-10|1658.12
#2019-07-11|1665.07
#2019-07-12|1670.64
#2019-07-15|1669.93
#2019-07-16|1664.77
#2019-07-17|1673.20
#2019-07-18|1647.97
#2019-07-19|1675.11
#2019-07-22|1653.88
#2019-07-23|1658.84
#2019-07-24|1658.89
#2019-07-25|1652.48
#2019-07-26|1648.77
#2019-07-29|1649.56
#2019-07-30|1654.80
#2019-07-31|1642.33
#2019-08-01|1643.16
#2019-08-02|1637.69
#2019-08-05|1621.29
#2019-08-06|1613.88
#2019-08-07|1638.42
#2019-08-08|1640.06
#2019-08-09|1648.26
#2019-08-12|1648.99
#2019-08-13|1620.19
#2019-08-14|1624.35
#2019-08-15|1617.28
#2019-08-16|1621.21
#2019-08-19|1633.65
#2019-08-20|1645.03
#2019-08-21|1633.01
#2019-08-22|1634.16
#2019-08-23|1646.63
#2019-08-26|1627.68
#2019-08-27|1637.48
#2019-08-28|1642.04
#2019-08-29|1637.05
#2019-08-30|1648.49
#2019-09-02|1628.62
#2019-09-03|1640.07
#2019-09-04|1649.35
#2019-09-05|1656.19
#2019-09-06|1661.18
#2019-09-09|1669.86
#2019-09-10|1651.34
#2019-09-11|1666.53
#2019-09-12|1678.65
#2019-09-13|1703.95
#2019-09-16|1698.04
#2019-09-17|1692.76
#2019-09-18|1692.73
#2019-09-19|1708.46
#2019-09-20|1709.87
#2019-09-23|1712.30
#2019-09-24|1730.33
#2019-09-25|1723.20
#2019-09-26|1714.49
#2019-09-27|1704.25
#2019-09-30|1685.57
#2019-10-01|1695.27
#2019-10-02|1708.74
#2019-10-03|1698.05
#2019-10-04|1707.54
#2019-10-07|1713.59
#2019-10-08|1714.85
#2019-10-09|1711.57
#2019-10-10|1697.26
#2019-10-11|1694.54
#2019-10-14|1704.58
#2019-10-15|1713.83
#2019-10-16|1723.61
#2019-10-17|1714.53
#2019-10-18|1704.01
#2019-10-21|1710.36
#2019-10-22|1715.08
#2019-10-23|1725.60
#2019-10-24|1724.60
#2019-10-25|1730.33
#2019-10-28|1720.66
#2019-10-29|1716.80
#2019-10-30|1722.14
#2019-10-31|1718.84
#2019-11-01|1725.68
#2019-11-04|1726.91
#2019-11-05|1742.78
#2019-11-06|1738.53
#2019-11-07|1737.18
#2019-11-08|1730.82
#2019-11-11|1731.86
#2019-11-12|1732.91
#2019-11-13|1729.27
#2019-11-14|1718.05
#2019-11-15|1727.78
#2019-11-18|1738.66
#2019-11-19|1745.70
#2019-11-20|1747.34
#2019-11-21|1747.16
#2019-11-22|1743.98
#2019-11-25|1748.70
#2019-11-26|1750.63
#2019-11-27|1750.95
#2019-11-28|1736.08
#2019-11-29|1721.94
#2019-12-02|1735.04
#2019-12-03|1726.64
#2019-12-04|1722.03
#2019-12-05|1721.93
#2019-12-06|1723.39
#2019-12-09|1724.59
#2019-12-10|1712.92
#2019-12-11|1713.34
#2019-12-12|1717.03
#2019-12-13|1735.15
#2019-12-16|1730.97
#2019-12-17|1738.01
#2019-12-18|1734.29
#2019-12-19|1728.11
#2019-12-20|1726.08
#2019-12-23|1729.85
#2019-12-24|1728.22
#2019-12-25|1726.97
#2019-12-26|1727.73
#2019-12-27|1737.85
#2019-12-30|1736.04
#2019-12-31|1734.53
#2020-01-01|1734.53
#2020-01-02|1747.84
#2020-01-03|1745.58
#2020-01-06|1720.40
#2020-01-07|1746.77
#2020-01-08|1728.86
#2020-01-09|1741.45
#2020-01-10|1749.70
#2020-01-13|1747.16
#2020-01-14|1752.84
#2020-01-15|1750.55
#2020-01-16|1748.74
#2020-01-17|1748.71
#2020-01-20|1740.24
#2020-01-21|1721.04
#2020-01-22|1723.09
#2020-01-23|1711.80
#2020-01-24|1720.28
#2020-01-27|1692.12
#2020-01-28|1671.06
#2020-01-29|1666.26
#2020-01-30|1649.74
#2020-01-31|1652.52
#2020-02-03|1634.63
#2020-02-04|1647.09
#2020-02-05|1654.31
#2020-02-06|1680.15
#2020-02-07|1665.57
#2020-02-10|1648.88
#2020-02-11|1654.52
#2020-02-12|1660.75
#2020-02-13|1666.16
#2020-02-14|1645.47
#2020-02-17|1617.08
#2020-02-18|1604.03
#2020-02-19|1600.30
#2020-02-20|1573.12
#2020-02-21|1563.99
#2020-02-24|1559.13
#2020-02-25|1517.35
#2020-02-26|1490.71
#2020-02-27|1456.44
#2020-02-28|1435.28
#2020-03-02|1456.19
#2020-03-03|1454.95
#2020-03-04|1450.89
#2020-03-05|1470.69
#2020-03-06|1430.44
#2020-03-09|1388.69
#2020-03-10|1406.78
#2020-03-11|1375.40
#2020-03-12|1307.39
#2020-03-13|1245.86
#2020-03-16|1235.40
#2020-03-17|1264.01
#2020-03-18|1262.94
#2020-03-19|1277.80
#2020-03-20|1284.49
#2020-03-23|1265.91
#2020-03-24|1268.15
#2020-03-25|1336.28
#2020-03-26|1334.45
#2020-03-27|1375.28
#2020-03-30|1357.92
#2020-03-31|1334.54
#2020-04-01|1293.99
#2020-04-02|1268.55
#2020-04-03|1250.97
#2020-04-06|1282.68
#2020-04-07|1326.75
#2020-04-08|1373.71
#2020-04-09|1366.82
#2020-04-10|1364.18
#2020-04-13|1355.85
#2020-04-14|1381.24
#2020-04-15|1393.17
#2020-04-16|1377.14
#2020-04-17|1389.53
#2020-04-20|1379.57
#2020-04-21|1362.04
#2020-04-22|1358.69
#2020-04-23|1369.47
#2020-04-24|1357.01
#2020-04-27|1377.57
#2020-04-28|1387.81
#2020-04-29|1398.19
#2020-04-30|1393.97
#2020-05-01|1363.29
#2020-05-04|1350.86
#2020-05-05|1361.20
#2020-05-06|1366.83
#2020-05-07|1330.49
#2020-05-08|1384.96
#2020-05-11|1426.84
#2020-05-12|1408.53
#2020-05-13|1398.03
#2020-05-14|1381.36
#2020-05-15|1379.41
#2020-05-18|1384.12
#2020-05-19|1417.30
#2020-05-20|1439.94
#2020-05-21|1417.99
#2020-05-22|1405.88
#2020-05-25|1444.61
#2020-05-26|1498.42
#2020-05-27|1478.40
#2020-05-28|1490.95
#2020-05-29|1467.83
#2020-06-01|1474.69
#2020-06-02|1481.48
#2020-06-03|1491.88
#2020-06-04|1492.14
#2020-06-05|1502.32
#2020-06-08|1524.36
#2020-06-09|1544.31
#2020-06-10|1540.44
#2020-06-11|1509.49
#2020-06-12|1481.45
#2020-06-15|1434.29
#2020-06-16|1475.01
#2020-06-17|1460.01
#2020-06-18|1451.10
#2020-06-19|1458.71
#2020-06-22|1433.92
#2020-06-23|1458.36
#2020-06-24|1441.19
#2020-06-25|1411.35
#2020-06-26|1415.52
#2020-06-29|1377.39
#2020-06-30|1385.21
#2020-07-01|1375.33
#2020-07-02|1390.49
#2020-07-03|1385.13
#2020-07-06|1403.59
#2020-07-07|1378.54
#2020-07-08|1362.61
#2020-07-09|1349.84
#2020-07-10|1331.84
#2020-07-13|1347.43
#2020-07-14|1336.96
#2020-07-15|1366.46
#2020-07-16|1369.93
#2020-07-17|1360.86
#2020-07-20|1341.82
#2020-07-21|1356.17
#2020-07-22|1331.58
#2020-07-23|1334.23
#2020-07-24|1334.40
#2020-07-27|1344.48
#2020-07-28|1323.57
#2020-07-29|1306.19
#2020-07-30|1265.98
#2020-07-31|1235.65
#2020-08-03|1222.04
#2020-08-04|1292.42
#2020-08-05|1282.65
#2020-08-06|1271.08
#2020-08-07|1289.31
#2020-08-10|1298.48
#2020-08-11|1347.01
#2020-08-12|1367.12
#2020-08-13|1371.54
#2020-08-14|1373.92
#2020-08-17|1366.35
#2020-08-18|1369.85
#2020-08-19|1382.08
#2020-08-20|1367.60
#2020-08-21|1386.82
#2020-08-24|1378.90
#2020-08-25|1406.89
#2020-08-26|1407.83
#2020-08-27|1385.41
#2020-08-28|1415.80
#2020-08-31|1426.91
#2020-09-01|1418.57
#2020-09-02|1418.14
#2020-09-03|1427.58
#2020-09-04|1415.35
#2020-09-07|1426.10
#2020-09-08|1439.39
#2020-09-09|1423.72
#2020-09-10|1437.88
#2020-09-11|1459.27
#2020-09-14|1472.56
#2020-09-15|1457.88
#2020-09-16|1462.20
#2020-09-17|1435.71
#2020-09-18|1454.58
#2020-09-21|1431.99
#2020-09-22|1413.76
#2020-09-23|1420.52
#2020-09-24|1394.38
#2020-09-25|1390.50
#2020-09-28|1402.13
#2020-09-29|1401.46
#2020-09-30|1382.89
#2020-10-01|1388.77
#2020-10-02|1380.92
#2020-10-05|1403.25
#2020-10-06|1409.88
#2020-10-07|1411.53
#2020-10-08|1408.17
#2020-10-09|1405.85
#2020-10-12|1411.05
#2020-10-13|1411.54
#2020-10-14|1404.47
#2020-10-15|1390.17
#2020-10-16|1375.33
#2020-10-19|1391.70
#2020-10-20|1382.04
#2020-10-21|1408.64
#2020-10-22|1405.65
#2020-10-23|1415.52
#2020-10-26|1416.30
#2020-10-27|1402.35
#2020-10-28|1395.51
#2020-10-29|1372.16
#2020-10-30|1337.33
#2020-11-02|1359.60
#2020-11-03|1383.63
#2020-11-04|1401.27
#2020-11-05|1440.77
#2020-11-06|1449.83
#2020-11-09|1455.22
#2020-11-10|1539.42
#2020-11-11|1554.61
#2020-11-12|1544.30
#2020-11-13|1522.35
#2020-11-16|1563.36
#2020-11-17|1580.65
#2020-11-18|1581.01
#2020-11-19|1574.61
#2020-11-20|1572.03
#2020-11-23|1557.25
#2020-11-24|1593.47
#2020-11-25|1609.58
#2020-11-26|1593.02
#2020-11-27|1597.76
#2020-11-30|1557.94
#2020-12-01|1574.20
#2020-12-02|1579.49
#2020-12-03|1601.92
#2020-12-04|1602.48
#2020-12-07|1596.21
#2020-12-08|1589.84
#2020-12-09|1597.62
#2020-12-10|1600.18
#2020-12-11|1606.69
#2020-12-14|1599.00
#2020-12-15|1575.49
#2020-12-16|1587.61
#2020-12-17|1586.05
#2020-12-18|1563.96
#2020-12-21|1546.99
#2020-12-22|1515.38
#2020-12-23|1531.75
#2020-12-24|1546.52
#2020-12-25|1549.64
#2020-12-28|1540.91
#2020-12-29|1571.99
#2020-12-30|1585.86
#2020-12-31|1580.71
#2021-01-01|1580.71
#2021-01-04|1558.84
#2021-01-05|1548.80
#2021-01-06|1544.54
#2021-01-07|1543.96
#2021-01-08|1556.16
#2021-01-11|1537.62
#2021-01-12|1541.05
#2021-01-13|1550.73
#2021-01-14|1562.54
#2021-01-15|1544.48
#2021-01-18|1529.52
#2021-01-19|1556.88
#2021-01-20|1562.68
#2021-01-21|1573.98
#2021-01-22|1561.93
#2021-01-25|1570.79
#2021-01-26|1563.28
#2021-01-27|1553.75
#2021-01-28|1547.99
#2021-01-29|1539.87
#2021-02-01|1542.65
#2021-02-02|1578.02
#2021-02-03|1605.40
#2021-02-04|1597.69
#2021-02-05|1640.02
#2021-02-08|1677.25
#2021-02-09|1680.81
#2021-02-10|1681.90
#2021-02-11|1679.49
#2021-02-12|1673.00
#2021-02-15|1676.22
#2021-02-16|1673.75
#2021-02-17|1697.43
#2021-02-18|1697.06
#2021-02-19|1672.52
#2021-02-22|1705.01
#2021-02-23|1735.15
#2021-02-24|1735.55
#2021-02-25|1748.15
#2021-02-26|1685.63
#2021-03-01|1708.37
#2021-03-02|1683.76
#2021-03-03|1709.36
#2021-03-04|1699.97
#2021-03-05|1681.69
#2021-03-08|1654.64
#2021-03-09|1689.28
#2021-03-10|1689.31
#2021-03-11|1696.09
#2021-03-12|1688.02
#2021-03-15|1710.87
#2021-03-16|1745.43
#2021-03-17|1752.96
#2021-03-18|1758.22
#2021-03-19|1740.94
#2021-03-22|1741.74
#2021-03-23|1708.55
#2021-03-24|1660.35
#2021-03-25|1677.33
#2021-03-26|1691.82
#2021-03-29|1691.24
#2021-03-30|1673.80
#2021-03-31|1662.03
#2021-04-01|1660.49
#2021-04-02|1671.12
#2021-04-05|1684.74
#2021-04-06|1685.14
#2021-04-07|1698.44
#2021-04-08|1688.60
#2021-04-09|1677.81
#2021-04-12|1665.98
#2021-04-13|1655.50
#2021-04-14|1661.54
#2021-04-15|1658.12
#2021-04-16|1658.75
#2021-04-19|1651.31
#2021-04-20|1642.57
#2021-04-21|1617.63
#2021-04-22|1632.62
#2021-04-23|1633.47
#2021-04-26|1659.25
#2021-04-27|1657.97
#2021-04-28|1650.27
#2021-04-29|1657.10
#2021-04-30|1643.21
#2021-05-03|1643.11
#2021-05-04|1640.23
#2021-05-05|1628.36
#2021-05-06|1627.26
#2021-05-07|1637.45
#2021-05-10|1649.07
#2021-05-11|1623.61
#2021-05-12|1595.74
#2021-05-13|1566.20
#2021-05-14|1591.70
#2021-05-17|1609.38
#2021-05-18|1632.69
#2021-05-19|1621.15
#2021-05-20|1615.15
#2021-05-21|1613.66
#2021-05-24|1623.42
#2021-05-25|1639.89
#2021-05-26|1667.06
#2021-05-27|1660.62
#2021-05-28|1680.29
#2021-05-31|1674.47
#2021-06-01|1681.69
#2021-06-02|1705.12
#2021-06-03|1700.37
#2021-06-04|1710.30
#2021-06-07|1698.38
#2021-06-08|1703.90
#2021-06-09|1715.36
#2021-06-10|1703.86
#2021-06-11|1699.46
#2021-06-14|1696.34
#2021-06-15|1684.33
#2021-06-16|1675.70
#2021-06-17|1670.09
#2021-06-18|1663.44
#2021-06-21|1654.19
#2021-06-22|1668.70
#2021-06-23|1663.65
#2021-06-24|1644.31
#2021-06-25|1655.51
#2021-06-28|1642.15
#2021-06-29|1626.55
#2021-06-30|1632.15
#2021-07-01|1622.41
#2021-07-02|1634.26
#2021-07-05|1646.73
#2021-07-06|1657.16
#2021-07-07|1640.32
#2021-07-08|1613.93
#2021-07-09|1607.56
#2021-07-12|1613.45
#2021-07-13|1616.56
#2021-07-14|1604.16
#2021-07-15|1595.45
#2021-07-16|1588.60
#2021-07-19|1563.66
#2021-07-20|1537.44
#2021-07-21|1540.55
#2021-07-22|1561.77
#2021-07-23|1550.76
#2021-07-26|1542.56
#2021-07-27|1559.25
#2021-07-28|1543.47
#2021-07-29|1548.15
#2021-07-30|1529.09
#2021-08-02|1533.10
#2021-08-03|1521.17
#2021-08-04|1504.28
#2021-08-05|1503.89
#2021-08-06|1502.05
#2021-08-09|1499.44
#2021-08-10|1525.33
#2021-08-11|1530.20
#2021-08-12|1526.03
#2021-08-13|1532.98
#2021-08-16|1527.73
#2021-08-17|1497.18
#2021-08-18|1501.85
#2021-08-19|1485.60
#2021-08-20|1475.90
#2021-08-23|1499.63
#2021-08-24|1548.92
#2021-08-25|1562.56
#2021-08-26|1573.58
#2021-08-27|1569.03
#2021-08-30|1589.94
#2021-08-31|1585.90
#2021-09-01|1598.86
#2021-09-02|1597.95
#2021-09-03|1612.23
#2021-09-06|1620.86
#2021-09-07|1628.21
#2021-09-08|1633.96
#2021-09-09|1622.75
#2021-09-10|1627.94
#2021-09-13|1618.47
#2021-09-14|1631.75
#2021-09-15|1570.73
#2021-09-16|1551.50
#2021-09-17|1559.69
#2021-09-20|1550.06
#2021-09-21|1574.25
#2021-09-22|1564.19
#2021-09-23|1579.14
#2021-09-24|1579.01
#2021-09-27|1594.55
#2021-09-28|1578.26
#2021-09-29|1584.44
#2021-09-30|1604.84
#2021-10-01|1585.99
#2021-10-04|1623.08
#2021-10-05|1597.60
#2021-10-06|1562.18
#2021-10-07|1552.20
#2021-10-08|1558.18
#2021-10-11|1567.18
#2021-10-12|1550.54
#2021-10-13|1553.34
#2021-10-14|1562.50
#2021-10-15|1571.91
#2021-10-18|1568.94
#2021-10-19|1567.23
#2021-10-20|1581.94
#2021-10-21|1573.87
#2021-10-22|1577.50
#2021-10-25|1569.80
#2021-10-26|1575.87
#2021-10-27|1579.13
#2021-10-28|1578.49
#2021-10-29|1563.80
#2021-11-01|1576.24
#2021-11-02|1578.74
#2021-11-03|1576.38
#2021-11-04|1576.70
#2021-11-05|1578.40
#2021-11-08|1614.41
#2021-11-09|1608.95
#2021-11-10|1588.03
#2021-11-11|1591.15
#2021-11-12|1592.28
#2021-11-15|1604.29
#2021-11-16|1609.62
#2021-11-17|1595.32
#2021-11-18|1589.89
#2021-11-19|1574.33
#2021-11-22|1570.89
#2021-11-23|1566.10
#2021-11-24|1552.15
#2021-11-25|1556.37
#2021-11-26|1513.63
#2021-11-29|1461.16
#2021-11-30|1454.17
#2021-12-01|1446.61
#2021-12-02|1440.09
#2021-12-03|1464.25
#2021-12-06|1450.74
#2021-12-07|1495.73
#2021-12-08|1508.88
#2021-12-09|1514.78
#2021-12-10|1501.81
#2021-12-13|1493.28
#2021-12-14|1468.83
#2021-12-15|1474.06
#2021-12-16|1504.50
#2021-12-17|1469.03
#2021-12-20|1448.88
#2021-12-21|1466.31
#2021-12-22|1478.64
#2021-12-23|1492.17
#2021-12-24|1497.40
#2021-12-27|1492.33
#2021-12-28|1500.32
#2021-12-29|1507.99
#2021-12-30|1493.59
#2021-12-31|1492.98
#2022-01-03|1487.22
#2022-01-04|1501.44
#2022-01-05|1483.97
#2022-01-06|1441.15
#2022-01-07|1441.44
#2022-01-10|1444.03
#2022-01-11|1460.11
#2022-01-12|1480.23
#2022-01-13|1475.02
#2022-01-14|1468.53
#2022-01-17|1484.45
#2022-01-18|1483.69
#2022-01-19|1472.36
#2022-01-20|1486.80
#2022-01-21|1489.13
#2022-01-24|1471.98
#2022-01-25|1447.22
#2022-01-26|1450.83
#2022-01-27|1410.94
#2022-01-28|1433.45
#2022-01-31|1460.03
#2022-02-01|1476.22
#2022-02-02|1502.18
#2022-02-03|1494.96
#2022-02-04|1524.95
#2022-02-07|1532.42
#2022-02-08|1565.26
#2022-02-09|1572.74
#2022-02-10|1580.85
#2022-02-11|1572.25
#2022-02-14|1562.58
#2022-02-15|1547.88
#2022-02-16|1592.27
#2022-02-17|1597.66
#2022-02-18|1568.76
#2022-02-21|1558.09
#2022-02-22|1519.03
#2022-02-23|1525.41
#2022-02-24|1472.37
#2022-02-25|1494.34
#2022-02-28|1495.97
#2022-03-01|1515.65
#2022-03-02|1486.98
#2022-03-03|1503.19
#2022-03-04|1478.59
#2022-03-07|1425.65
#2022-03-08|1408.94
#2022-03-09|1419.26
#2022-03-10|1467.57
#2022-03-11|1440.99
#2022-03-14|1433.33
#2022-03-15|1423.41
#2022-03-16|1482.92
#2022-03-17|1511.44
#2022-03-18|1508.89
#2022-03-21|1505.27
#2022-03-22|1497.90
#2022-03-23|1515.51
#2022-03-24|1516.86
#2022-03-25|1511.77
#2022-03-28|1494.34
#2022-03-29|1512.06
#2022-03-30|1529.87
#2022-03-31|1526.37
#2022-04-01|1520.89
#2022-04-04|1516.24
#2022-04-05|1514.27
#2022-04-06|1499.76
#2022-04-07|1465.39
#2022-04-08|1454.77
#2022-04-11|1435.44
#2022-04-12|1440.46
#2022-04-13|1441.04
#2022-04-14|1470.86
#2022-04-15|1466.86
#2022-04-18|1450.48
#2022-04-19|1424.52
#2022-04-20|1456.07
#2022-04-21|1449.49
#2022-04-22|1428.28
#2022-04-25|1410.19
#2022-04-26|1418.33
#2022-04-27|1397.09
#2022-04-28|1355.82
#2022-04-29|1377.89
#2022-05-02|1362.96
#2022-05-03|1368.67
#2022-05-04|1364.17
#2022-05-05|1361.32
#2022-05-06|1334.28
#2022-05-09|1295.96
#2022-05-10|1270.66
#2022-05-11|1285.07
#2022-05-12|1255.77
#2022-05-13|1281.18
#2022-05-16|1296.30
#2022-05-17|1303.49
#2022-05-18|1317.26
#2022-05-19|1316.43
#2022-05-20|1333.53
#2022-05-23|1345.40
#2022-05-24|1335.79
#2022-05-25|1333.31
#2022-05-26|1343.61
#2022-05-27|1369.27
#2022-05-30|1381.72
#2022-05-31|1357.00
#2022-06-01|1355.26
#2022-06-02|1348.63
#2022-06-03|1347.21
#2022-06-06|1358.96
#2022-06-07|1343.05
#2022-06-08|1348.13
#2022-06-09|1334.40
#2022-06-10|1320.05
#2022-06-13|1292.78
#2022-06-14|1273.26
#2022-06-15|1258.05
#2022-06-16|1268.20
#2022-06-17|1246.28
#2022-06-20|1254.56
#2022-06-21|1272.09
#2022-06-22|1252.42
#2022-06-23|1262.32
#2022-06-24|1271.44
#2022-06-27|1291.19
#2022-06-28|1302.49
#2022-06-29|1298.94
#2022-06-30|1298.15
#2022-07-01|1283.14
#2022-07-04|1291.70
#2022-07-05|1288.39
#2022-07-06|1277.35
#2022-07-07|1281.45
#2022-07-08|1285.36
#2022-07-11|1268.12
#2022-07-12|1257.60
#2022-07-13|1267.15
#2022-07-14|1257.50
#2022-07-15|1260.13
#2022-07-18|1272.13
#2022-07-19|1267.54
#2022-07-20|1289.49
#2022-07-21|1290.66
#2022-07-22|1302.37
#2022-07-25|1305.44
#2022-07-26|1303.72
#2022-07-27|1305.92
#2022-07-28|1331.05
#2022-07-29|1343.22
#2022-08-01|1374.42
#2022-08-02|1359.55
#2022-08-03|1342.18
#2022-08-04|1358.88
#2022-08-05|1350.15
#2022-08-08|1347.06
#2022-08-09|1349.13
#2022-08-10|1358.98
#2022-08-11|1368.58
#2022-08-12|1365.20
#2022-08-15|1372.92
#2022-08-16|1371.15
#2022-08-17|1364.83
#2022-08-18|1354.47
#2022-08-19|1335.23
#2022-08-22|1324.11
#2022-08-23|1331.63
#2022-08-24|1323.42
#2022-08-25|1332.41
#2022-08-26|1333.81
#2022-08-29|1305.27
#2022-08-30|1316.68
#2022-08-31|1331.61
#2022-09-01|1298.62
#2022-09-02|1297.26
#2022-09-05|1276.07
#2022-09-06|1246.74
#2022-09-07|1229.37
#2022-09-08|1255.70
#2022-09-09|1272.64
#2022-09-12|1291.97
#2022-09-13|1295.94
#2022-09-14|1289.40
#2022-09-15|1290.56
#2022-09-16|1297.15
#2022-09-19|1289.95
#2022-09-20|1301.20
#2022-09-21|1282.58
#2022-09-22|1288.47
#2022-09-23|1260.58
#2022-09-26|1251.77
#2022-09-27|1261.64
#2022-09-28|1242.69
#2022-09-29|1254.00
#2022-09-30|1236.11
#2022-10-03|1228.63
#2022-10-04|1251.27
#2022-10-05|1264.43
#2022-10-06|1266.14
#2022-10-07|1262.27
#2022-10-10|1239.37
#2022-10-11|1227.59
#2022-10-12|1227.27
#2022-10-13|1207.26
#2022-10-14|1219.09
#2022-10-17|1212.69
#2022-10-18|1230.06
#2022-10-19|1221.29
#2022-10-20|1219.36
#2022-10-21|1197.73
#2022-10-24|1189.57
#2022-10-25|1202.47
#2022-10-26|1216.57
#2022-10-27|1221.34
#2022-10-28|1214.31
#2022-10-31|1219.78
#2022-11-01|1245.71
#2022-11-02|1254.25
#2022-11-03|1234.17
#2022-11-04|1253.07
#2022-11-07|1262.35
#2022-11-08|1278.04
#2022-11-09|1258.30
#2022-11-10|1283.57
#2022-11-11|1327.43
#2022-11-14|1310.22
#2022-11-15|1328.18
#2022-11-16|1318.46
#2022-11-17|1324.33
#2022-11-18|1320.37
#2022-11-21|1296.90
#2022-11-22|1303.78
#2022-11-23|1317.60
#2022-11-24|1333.79
#2022-11-25|1330.63
#2022-11-28|1332.03
#2022-11-29|1349.61
#2022-11-30|1346.37
#2022-12-01|1380.05
#2022-12-02|1367.35
#2022-12-05|1387.22
#2022-12-06|1378.56
#2022-12-07|1375.64
#2022-12-08|1391.50
#2022-12-09|1401.26
#2022-12-12|1385.56
#2022-12-13|1419.07
#2022-12-14|1414.80
#2022-12-15|1382.97
#2022-12-16|1387.60
#2022-12-19|1364.28
#2022-12-20|1368.14
#2022-12-21|1368.63
#2022-12-22|1384.08
#2022-12-23|1366.11
#2022-12-26|1368.53
#2022-12-27|1384.27
#2022-12-28|1385.56
#2022-12-29|1379.05
#2022-12-30|1387.68
#2023-01-02|1386.10
#2023-01-03|1400.14
#2023-01-04|1394.82
#2023-01-05|1380.34
#2023-01-06|1390.84
#2023-01-09|1412.17
#2023-01-10|1417.69
#2023-01-11|1413.84
#2023-01-12|1423.44
#2023-01-13|1453.67
#2023-01-16|1450.72
#2023-01-17|1448.37
#2023-01-18|1465.47
#2023-01-19|1466.15
#2023-01-20|1474.98
#2023-01-23|1481.46
#2023-01-24|1494.86
#2023-01-25|1506.61
#2023-01-26|1500.19
#2023-01-27|1504.94
#2023-01-30|1491.25
#2023-01-31|1501.63
#2023-02-01|1516.92
#2023-02-02|1516.18
#2023-02-03|1497.99
#2023-02-06|1477.61
#2023-02-07|1485.18
#2023-02-08|1492.91
#2023-02-09|1504.39
#2023-02-10|1484.64
#2023-02-13|1471.93
#2023-02-14|1480.01
#2023-02-15|1464.09
#2023-02-16|1468.59
#2023-02-17|1457.53
#2023-02-20|1460.94
#2023-02-21|1442.45
#2023-02-22|1426.99
#2023-02-23|1425.70
#2023-02-24|1424.75
#2023-02-27|1424.46
#2023-02-28|1438.55
#2023-03-01|1449.09
#2023-03-02|1441.98
#2023-03-03|1452.38
#2023-03-06|1458.92
#2023-03-07|1452.92
#2023-03-08|1452.24
#2023-03-09|1468.21
#2023-03-10|1449.29
#2023-03-13|1456.90
#2023-03-14|1429.27
#2023-03-15|1432.38
#2023-03-16|1421.34
#2023-03-17|1455.84
#2023-03-20|1431.28
#2023-03-21|1435.78
#2023-03-22|1453.47
#2023-03-23|1468.93
#2023-03-24|1465.66
#2023-03-27|1458.63
#2023-03-28|1465.08
#2023-03-29|1465.77
#2023-03-30|1477.73
#2023-03-31|1483.05
#2023-04-03|1512.30
#2023-04-04|1518.47
#2023-04-05|1516.32
#2023-04-06|1494.01
#2023-04-07|1502.88
#2023-04-10|1500.26
#2023-04-11|1511.62
#2023-04-12|1520.01
#2023-04-13|1527.98
#2023-04-14|1511.35
#2023-04-17|1515.98
#2023-04-18|1527.03
#2023-04-19|1530.59
#2023-04-20|1540.56
#2023-04-21|1520.61
#2023-04-24|1528.44
#2023-04-25|1517.86
#2023-04-26|1514.54
#2023-04-27|1504.55
#2023-04-28|1507.81
#2023-05-01|1516.06
#2023-05-02|1523.58
#2023-05-03|1523.71
#2023-05-04|1531.29
#2023-05-05|1525.05
#2023-05-08|1527.42
#2023-05-09|1519.22
#2023-05-10|1520.22
#2023-05-11|1526.77
#2023-05-12|1529.65
#2023-05-15|1535.99
#2023-05-16|1544.73
#2023-05-17|1544.69
#2023-05-18|1534.06
#2023-05-19|1541.17
#2023-05-22|1553.80
#2023-05-23|1539.11
#2023-05-24|1495.32
#2023-05-25|1484.23
#2023-05-26|1499.23
#2023-05-29|1499.03
#2023-05-30|1496.43
#2023-05-31|1484.21
#2023-06-01|1496.26
#2023-06-02|1516.74
#2023-06-05|1527.92
#2023-06-06|1522.58
#2023-06-07|1524.33
#2023-06-08|1520.96
#2023-06-09|1533.25
#2023-06-12|1530.74
#2023-06-13|1542.45
#2023-06-14|1557.29
#2023-06-15|1555.37
#2023-06-16|1560.12
#2023-06-19|1552.01
#2023-06-20|1551.49
#2023-06-21|1548.15
#2023-06-22|1536.14
#2023-06-23|1512.63
#2023-06-26|1507.81
#2023-06-27|1521.83
#2023-06-28|1542.12
#2023-06-29|1530.84
#2023-06-30|1522.72
#2023-07-03|1547.44
#2023-07-04|1548.62
#2023-07-05|1537.58
#2023-07-06|1519.26
#2023-07-07|1525.03
#2023-07-10|1525.46
#2023-07-11|1550.09
#2023-07-12|1566.71
#2023-07-13|1590.94
#2023-07-14|1591.41
#2023-07-17|1586.38
#2023-07-18|1572.91
#2023-07-19|1569.93
#2023-07-20|1565.15
#2023-07-21|1553.02
#2023-07-24|1563.11
#2023-07-25|1564.05
#2023-07-26|1571.33
#2023-07-27|1592.75
#2023-07-28|1595.27
#2023-07-31|1588.12
#2023-08-01|1576.65
#2023-08-02|1537.20
#2023-08-03|1539.08
#2023-08-04|1551.65
#2023-08-07|1554.09
#2023-08-08|1551.04
#2023-08-09|1551.26
#2023-08-10|1563.93
#2023-08-11|1557.32
#2023-08-14|1546.53
#2023-08-15|1551.76
#2023-08-16|1523.86
#2023-08-17|1505.47
#2023-08-18|1481.33
#2023-08-21|1476.22
#2023-08-22|1481.70
#2023-08-23|1492.98
#2023-08-24|1492.49
#2023-08-25|1477.52
#2023-08-28|1483.65
#2023-08-29|1496.35
#2023-08-30|1497.37
#2023-08-31|1513.97
#2023-09-01|1512.61
#2023-09-04|1516.73
#2023-09-05|1499.40
#2023-09-06|1492.29
#2023-09-07|1487.58
#2023-09-08|1476.21
#2023-09-11|1483.11
#2023-09-12|1488.52
#2023-09-13|1480.14
#2023-09-14|1485.94
#2023-09-15|1485.31
#2023-09-18|1484.34
#2023-09-19|1471.38
#2023-09-20|1469.24
#2023-09-21|1452.23
#2023-09-22|1459.72
#2023-09-25|1445.79
#2023-09-26|1441.63
#2023-09-27|1435.40
#2023-09-28|1409.62
#2023-09-29|1416.55
#2023-10-02|1401.29
#2023-10-03|1383.56
#2023-10-04|1367.27
#2023-10-05|1384.17
#2023-10-06|1388.39
#2023-10-09|1388.78
#2023-10-10|1395.23
#2023-10-11|1392.85
#2023-10-12|1392.90
#2023-10-13|1368.40
#2023-10-16|1336.58
#2023-10-17|1344.86
#2023-10-18|1339.48
#2023-10-19|1319.40
#2023-10-20|1319.32
#2023-10-23|1318.30
#2023-10-24|1334.29
#2023-10-25|1345.55
#2023-10-26|1333.06
#2023-10-27|1346.83
#2023-10-30|1349.35
#2023-10-31|1352.01
#2023-11-01|1373.88
#2023-11-02|1390.74
#2023-11-03|1411.94
#2023-11-06|1432.89
#2023-11-07|1398.74
#2023-11-08|1390.95
#2023-11-09|1401.73
#2023-11-10|1380.71
#2023-11-13|1384.18
#2023-11-14|1394.80
#2023-11-15|1410.43
#2023-11-16|1405.23
#2023-11-17|1426.80
#2023-11-20|1436.81
#2023-11-21|1443.34
#2023-11-22|1431.40
#2023-11-23|1433.34
#2023-11-24|1420.50
#2023-11-27|1410.39
#2023-11-28|1419.88
#2023-11-29|1408.13
#2023-11-30|1413.35
#2023-12-01|1414.63
#2023-12-04|1420.61
#2023-12-05|1409.66
#2023-12-06|1429.77
#2023-12-07|1448.16
#2023-12-08|1448.92
#2023-12-11|1442.70
#2023-12-12|1448.92
#2023-12-13|1448.31
#2023-12-14|1476.37
#2023-12-15|1488.30
#2023-12-18|1478.88
#2023-12-19|1478.31
#2023-12-20|1491.22
#2023-12-21|1490.81
#2023-12-22|1491.91
#2023-12-25|1496.95
#2023-12-26|1489.06
#2023-12-27|1498.94
#2023-12-28|1519.83
#2023-12-29|1518.86
#2024-01-01|1518.86
#2024-01-02|1514.77
#2024-01-03|1493.27
#2024-01-04|1480.98
#2024-01-05|1490.72
#2024-01-08|1485.75
#2024-01-09|1496.81
#2024-01-10|1502.35
#2024-01-11|1501.83
#2024-01-12|1514.58
#2024-01-15|1505.98
#2024-01-16|1499.26
#2024-01-17|1484.83
#2024-01-18|1484.97
#2024-01-19|1493.42
#2024-01-22|1500.81
#2024-01-23|1491.91
#2024-01-24|1497.80
#2024-01-25|1498.23
#2024-01-26|1486.76
#2024-01-29|1500.61
#2024-01-30|1498.34
#2024-01-31|1512.27
#2024-02-01|1516.96
#2024-02-02|1509.12
#2024-02-05|1486.19
#2024-02-06|1485.74
#2024-02-07|1483.00
#2024-02-08|1471.67
#2024-02-09|1480.38
#2024-02-12|1479.60
#2024-02-13|1475.87
#2024-02-14|1472.41
#2024-02-15|1476.66
#2024-02-16|1489.42
#2024-02-19|1504.44
#2024-02-20|1495.68
#2024-02-21|1482.86
#2024-02-22|1474.82
#2024-02-23|1473.10
#2024-02-26|1469.45
#2024-02-27|1464.35
#2024-02-28|1459.78
#2024-02-29|1474.63
#2024-03-01|1470.21
#2024-03-04|1446.05
#2024-03-05|1442.54
#2024-03-06|1446.93
#2024-03-07|1460.44
#2024-03-08|1456.18
#2024-03-11|1446.81
#2024-03-12|1452.38
#2024-03-13|1453.67
#2024-03-14|1449.90
#2024-03-15|1432.44
#2024-03-18|1445.80
#2024-03-19|1441.10
#2024-03-20|1434.83
#2024-03-21|1444.84
#2024-03-22|1448.40
#2024-03-25|1440.27
#2024-03-26|1436.52
#2024-03-27|1438.64
#2024-03-28|1425.67
#2024-03-29|1433.90
#2024-04-01|1432.16
#2024-04-02|1420.50
#2024-04-03|1408.81
#2024-04-04|1414.44
#2024-04-05|1412.75
#2024-04-08|1418.49
#2024-04-09|1431.11
#2024-04-10|1426.02
#2024-04-11|1405.67
#2024-04-12|1402.08
#2024-04-15|1382.34
#2024-04-16|1348.33
#2024-04-17|1325.08
#2024-04-18|1340.73
#2024-04-19|1321.29
#2024-04-22|1349.64
#2024-04-23|1359.61
#2024-04-24|1360.17
#2024-04-25|1341.46
#2024-04-26|1341.18
#2024-04-29|1348.82
#2024-04-30|1321.65
#2024-05-01|1315.17
#2024-05-02|1333.52
#2024-05-03|1354.04
#2024-05-06|1347.11
#2024-05-07|1346.35
#2024-05-08|1335.78
#2024-05-09|1335.96
#2024-05-10|1340.03
#2024-05-13|1356.12
#2024-05-14|1360.19
#2024-05-15|1359.47
#2024-05-16|1381.46
#2024-05-17|1385.32
#2024-05-20|1395.91
#2024-05-21|1388.72
#2024-05-22|1375.25
#2024-05-23|1365.06
#2024-05-24|1353.26
#2024-05-27|1362.77
#2024-05-28|1355.37
#2024-05-29|1321.96
#2024-05-30|1325.86
#2024-05-31|1334.57
#2024-06-03|1352.73
#2024-06-04|1367.22
#2024-06-05|1363.22
#2024-06-06|1362.25
#2024-06-07|1361.28
#2024-06-10|1354.14
#2024-06-11|1347.01
#2024-06-12|1346.26
#2024-06-13|1337.09
#2024-06-14|1337.79
#2024-06-17|1326.06
#2024-06-18|1339.41
#2024-06-19|1344.42
#2024-06-20|1337.82
#2024-06-21|1336.63
#2024-06-24|1332.56
#2024-06-25|1340.66
#2024-06-26|1335.24
#2024-06-27|1333.57
#2024-06-28|1328.95
#2024-07-01|1324.10
#2024-07-02|1323.20
#2024-07-03|1331.46
#2024-07-04|1342.64
#2024-07-05|1340.49
#2024-07-08|1323.88
#2024-07-09|1324.76
#2024-07-10|1330.62
#2024-07-11|1357.32
#2024-07-12|1374.55
#2024-07-15|1371.55
#2024-07-16|1351.08
#2024-07-17|1373.69
#2024-07-18|1366.32
#2024-07-19|1352.32
#2024-07-22|1351.51
#2024-07-23|1354.26
#2024-07-24|1350.50
#2024-07-25|1343.14
#2024-07-26|1342.36
#2024-07-29|1364.17
#2024-07-30|1352.04
#2024-07-31|1369.91
#2024-08-01|1345.61
#2024-08-02|1316.98
#2024-08-05|1254.19
#2024-08-06|1306.37
#2024-08-07|1294.68
#2024-08-08|1296.93
#2024-08-09|1301.32
#2024-08-12|1294.35
#2024-08-13|1305.17
#2024-08-14|1322.06
#2024-08-15|1311.28
#2024-08-16|1336.86
#2024-08-19|1342.18
#2024-08-20|1368.50
#2024-08-21|1368.47
#2024-08-22|1375.78
#2024-08-23|1378.75
#2024-08-26|1398.52
#2024-08-27|1398.00
#2024-08-28|1391.82
#2024-08-29|1386.58
#2024-08-30|1393.61
#2024-09-02|1383.25
#2024-09-03|1392.62
#2024-09-04|1391.11
#2024-09-05|1395.89
#2024-09-06|1400.25
#2024-09-09|1391.60
#2024-09-10|1408.30
#2024-09-11|1392.59
#2024-09-12|1411.60
#2024-09-13|1418.62
#2024-09-16|1425.14
#2024-09-17|1437.03
#2024-09-18|1424.83
#2024-09-19|1442.51
#2024-09-20|1432.84
#2024-09-23|1434.49
#2024-09-24|1438.16
#2024-09-25|1430.41
#2024-09-26|1461.98
#2024-09-27|1496.14
#2024-09-30|1488.92
#2024-10-01|1478.94
#2024-10-02|1451.49
#2024-10-03|1449.07
#2024-10-04|1438.29
#2024-10-07|1464.91
#2024-10-08|1427.63
#2024-10-09|1432.25
#2024-10-10|1432.44
#2024-10-11|1423.70
#2024-10-14|1407.70
#2024-10-15|1411.09
#2024-10-16|1394.00
#2024-10-17|1392.02
#2024-10-18|1390.08
#2024-10-21|1388.68
#2024-10-22|1374.00
#2024-10-23|1362.55
#2024-10-24|1360.86
#2024-10-25|1362.05
#2024-10-28|1373.96
#2024-10-29|1379.68
#2024-10-30|1385.62
#2024-10-31|1393.10
#2024-11-01|1389.47
#2024-11-04|1401.09
#2024-11-05|1407.07
#2024-11-06|1387.70
#2024-11-07|1418.74
#2024-11-08|1421.04
#2024-11-11|1416.62
#2024-11-12|1397.63
#2024-11-13|1393.60
#2024-11-14|1373.05
#2024-11-15|1382.30
#2024-11-18|1385.70
#2024-11-19|1395.66
#2024-11-20|1376.91
#2024-11-21|1375.95
#2024-11-22|1368.66
#2024-11-25|1376.45
#2024-11-26|1380.84
#2024-11-27|1405.25
#2024-11-28|1407.81
#2024-11-29|1423.19
#2024-12-02|1421.39
#2024-12-03|1440.28
#2024-12-04|1419.09
#2024-12-05|1421.83
#2024-12-06|1419.37
#2024-12-09|1421.13
#2024-12-10|1408.07
#2024-12-11|1403.65
#2024-12-12|1411.48
#2024-12-13|1402.00
#2024-12-16|1380.91
#2024-12-17|1387.76
#2024-12-18|1382.32
#2024-12-19|1358.86
#2024-12-20|1359.42
#2024-12-23|1357.12
#2024-12-24|1354.44
#2024-12-25|1349.93
#2024-12-26|1350.30
#2024-12-27|1367.28
#2024-12-30|1356.18
#2024-12-31|1352.26
#2025-01-01|1352.26
#2025-01-02|1352.55
#2025-01-03|1354.43
#2025-01-06|1352.61
#2025-01-07|1365.27
#2025-01-08|1345.46
#2025-01-09|1337.27
#2025-01-10|1327.40
#2025-01-13|1320.45
#2025-01-14|1316.48
#2025-01-15|1327.91
#2025-01-16|1331.25
#2025-01-17|1324.41
#2025-01-20|1331.62
#2025-01-21|1337.77
#2025-01-22|1331.57
#2025-01-23|1326.06
#2025-01-24|1348.75
#2025-01-27|1372.10
#2025-01-28|1389.33
#2025-01-29|1395.02
#2025-01-30|1411.40
#2025-01-31|1397.99
#2025-02-03|1371.56
#2025-02-04|1375.21
#2025-02-05|1381.84
#2025-02-06|1391.25
#2025-02-07|1393.05
#2025-02-10|1387.43
#2025-02-11|1380.84
#2025-02-12|1365.02
#2025-02-13|1385.36
#2025-02-14|1391.83
#2025-02-17|1393.60
#2025-02-18|1390.57
#2025-02-19|1387.51
#2025-02-20|1383.88
#2025-02-21|1375.60
#2025-02-24|1388.35
#2025-02-25|1377.78
#2025-02-26|1375.86
#2025-02-27|1379.04
#2025-02-28|1359.05
#2025-03-03|1380.53
#2025-03-04|1389.19
#2025-03-05|1393.22
#2025-03-06|1403.09
#2025-03-07|1395.40
#2025-03-10|1406.60
#2025-03-11|1390.44
#2025-03-12|1374.87
#2025-03-13|1375.24
#2025-03-14|1379.06
#2025-03-17|1384.94
#2025-03-18|1385.55
#2025-03-19|1381.68
#2025-03-20|1390.13
#2025-03-21|1385.09
#2025-03-24|1382.06
#2025-03-25|1380.49
#2025-03-26|1378.62
#2025-03-27|1377.28
#2025-03-28|1375.19
#2025-03-31|1338.83
#2025-04-01|1343.24
#2025-04-02|1332.13
#2025-04-03|1322.66
#2025-04-04|1321.95
#2025-04-07|1213.06
#2025-04-08|1256.54
#2025-04-09|1258.51
#2025-04-10|1328.79
#2025-04-11|1320.71
#2025-04-14|1337.72
#2025-04-15|1338.79
#2025-04-16|1341.06
#2025-04-17|1349.42
#2025-04-18|1356.76
#2025-04-21|1372.44
#2025-04-22|1368.22
#2025-04-23|1382.37
#2025-04-24|1364.11
#2025-04-25|1356.30
#2025-04-28|1373.42
#2025-04-29|1383.43
#2025-04-30|1385.39
#2025-05-01|1375.27
#2025-05-02|1399.23
#2025-05-05|1400.59
#2025-05-06|1411.44
#2025-05-07|1437.10
#2025-05-08|1433.78
#2025-05-09|1429.31
#2025-05-12|1431.93
#2025-05-13|1440.92
#2025-05-14|1440.19
#2025-05-15|1444.24
#2025-05-16|1447.11
#2025-05-19|1453.36
#2025-05-20|1443.02
#2025-05-21|1443.25
#2025-05-22|1432.09
#2025-05-23|1440.29
#2025-05-26|1456.23
#2025-05-27|1452.63
#2025-05-28|1458.05
#2025-05-29|1471.72
#2025-05-30|1462.99
#2025-06-02|1476.63
#2025-06-03|1476.08
#2025-06-04|1480.27
#2025-06-05|1474.58
#2025-06-06|1467.64
#2025-06-09|1484.05
#2025-06-10|1488.43
#2025-06-11|1490.20
#2025-06-12|1489.05
#2025-06-13|1460.81
#2025-06-16|1474.08
#2025-06-17|1483.69
#2025-06-18|1479.83
#2025-06-19|1463.94
#2025-06-20|1463.07
#2025-06-23|1449.61
#2025-06-24|1482.38
#2025-06-25|1484.39
#2025-06-26|1503.04
#2025-06-27|1496.93
#2025-06-30|1512.04
#2025-07-01|1510.77
#2025-07-02|1522.68
#2025-07-03|1512.19
#2025-07-04|1517.23
#2025-07-07|1517.99
#2025-07-08|1520.71
#2025-07-09|1525.13
#2025-07-10|1524.96
#2025-07-11|1520.00
#2025-07-14|1514.53
#2025-07-15|1502.83
#2025-07-16|1503.17
#2025-07-17|1509.41
#2025-07-18|1511.97
#2025-07-21|1513.48
#2025-07-22|1515.05
#2025-07-23|1534.59
#2025-07-24|1538.24
#2025-07-25|1516.95
#2025-07-28|1514.85
#2025-07-29|1505.48
#2025-07-30|1496.03
#2025-07-31|1496.93
#2025-08-01|1507.38
#2025-08-04|1515.02
#2025-08-05|1523.39
#2025-08-06|1533.94
#2025-08-07|1556.31
#2025-08-08|1550.76
#2025-08-11|1536.95
#2025-08-12|1553.71
#2025-08-13|1578.04
#2025-08-14|1576.53
#2025-08-15|1591.21
#2025-08-18|1589.34
#2025-08-19|1598.11
#2025-08-20|1610.20
#2025-08-21|1597.71
#2025-08-22|1606.69
#2025-08-25|1611.88
#2025-08-26|1598.95
#2025-08-27|1603.16
#2025-08-28|1638.28
#2025-08-29|1639.40
#2025-09-01|1634.98
#2025-09-02|1620.47
#2025-09-03|1616.38
#2025-09-04|1615.28
#2025-09-05|1634.86
#2025-09-08|1636.53
#2025-09-09|1633.78
#2025-09-10|1643.74
#2025-09-11|1638.26
#2025-09-12|1630.97
#2025-09-15|1632.84
#2025-09-16|1652.41
#2025-09-17|1662.15
#2025-09-18|1637.97
#2025-09-19|1640.01
#2025-09-22|1634.87
#2025-09-23|1631.99
#2025-09-24|1628.84
#2025-09-25|1620.70
#2025-09-26|1613.77
#2025-09-29|1625.15
#2025-09-30|1626.86
#2025-10-01|1629.59
#2025-10-02|1608.79
#2025-10-03|1603.84
#2025-10-06|1594.65
#2025-10-07|1582.48
#2025-10-08|1559.43
#2025-10-09|1561.75
#2025-10-10|1563.03
#2025-10-13|1546.53
#2025-10-14|1527.81
#2025-10-15|1544.74
#2025-10-16|1545.39
#2025-10-17|1536.78
#2025-10-20|1549.97
#2025-10-21|1545.41
#2025-10-22|1541.89
#2025-10-23|1537.57
#2025-10-24|1540.85
#2025-10-27|1552.65
#2025-10-28|1557.34
#2025-10-29|1538.54
#2025-10-30|1512.94
#2025-10-31|1492.86
#2025-11-03|1495.74
#2025-11-04|1493.03
#2025-11-05|1487.66
#2025-11-06|1494.28
#2025-11-07|1487.07
#2025-11-10|1500.12
#2025-11-11|1504.81
#2025-11-12|1500.17
#2025-11-13|1507.66
#2025-11-14|1498.98
#2025-11-17|1459.80
#2025-11-18|1450.40
#2025-11-19|1450.64
#2025-11-20|1444.19
#2025-11-21|1447.44
#2025-11-24|1456.10
#2025-11-25|1452.72
#2025-11-26|1469.76
#2025-11-27|1475.32
#2025-11-28|1478.16
#2025-12-01|1477.29
#2025-12-02|1474.55
#2025-12-03|1471.95
#2025-12-04|1485.84
#2025-12-05|1472.55
#2025-12-08|1467.42
#2025-12-09|1454.31
#2025-12-10|1459.05
#2025-12-11|1450.62
#2025-12-12|1467.45
#2025-12-15|1473.58
#2025-12-16|1467.65
#2025-12-17|1462.17
#2025-12-18|1466.88
#2025-12-19|1470.59
#2025-12-22|1475.17
#2025-12-23|1485.49
#2025-12-24|1484.37
#2025-12-25|1490.21
#2025-12-26|1487.04
#2025-12-29|1478.29
#2025-12-30|1478.78
#2025-12-31|1470.06
#2026-01-01|1470.06
#2026-01-02|1483.55
#2026-01-05|1473.24
#2026-01-06|1488.13
#2026-01-07|1491.84
#2026-01-08|1491.73
#2026-01-09|1487.94
#2026-01-12|1491.44
#2026-01-13|1480.24
#2026-01-14|1476.90
#2026-01-15|1428.97
#2026-01-16|1429.15
#2026-01-19|1429.21
#2026-01-20|1445.98
#2026-01-21|1433.54
#2026-01-22|1441.85
#2026-01-23|1448.38
#2026-01-26|1473.27
#2026-01-27|1468.31
#2026-01-28|1456.85
#2026-01-29|1440.42
#2026-01-30|1432.01
#2026-02-02|1424.26
#2026-02-03|1438.89
#2026-02-04|1420.75
#2026-02-05|1438.38
#2026-02-06|1434.81
#2026-02-09|1461.38
#2026-02-10|1470.06
#2026-02-11|1477.25
#2026-02-12|1472.47
#2026-02-13|1456.30
#2026-02-16|1455.79
#2026-02-17|1452.96
#2026-02-18|1468.04
#2026-02-19|1469.52
#2026-02-20|1446.60
#2026-02-23|1452.46
#2026-02-24|1436.42
#2026-02-25|1455.33
#2026-02-26|1441.58
#2026-02-27|1455.66
#2026-03-02|1417.80
#2026-03-03|1375.82
#2026-03-04|1370.13
#2026-03-05|1364.64
#2026-03-06|1380.48
#2026-03-09|1352.22
#2026-03-10|1373.19
#2026-03-11|1370.11
#2026-03-12|1350.88
#2026-03-13|1337.58
#2026-03-16|1341.29
#2026-03-17|1349.02
#2026-03-18|1365.14
#2026-03-19|1334.92
#2026-03-20|1334.66
#2026-03-23|1310.00
#2026-03-24|1328.55
#2026-03-25|1343.18
#2026-03-26|1327.21
#2026-03-27|1329.93
#2026-03-30|1304.71
#2026-03-31|1304.54
#2026-04-01|1346.78
#2026-04-02|1333.53
#2026-04-03|1336.11
#2026-04-06|1328.11
#2026-04-07|1326.53
#2026-04-08|1376.57