Table Data - Nasdaq Japan Travel and Leisure Index
| Title | Nasdaq Japan Travel and Leisure Index |
|---|---|
| Series ID | NASDAQNQJP4050 |
| 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 2026-01-15 |
| Last Updated | 2026-01-15 10:47 PM CST |
| Notes | For more information about this series, see: NQJP4050 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 781.43 |
| 2001-04-02 | 757.88 |
| 2001-04-03 | 791.04 |
| 2001-04-04 | 795.60 |
| 2001-04-05 | 802.93 |
| 2001-04-06 | 810.56 |
| 2001-04-09 | 794.81 |
| 2001-04-10 | 790.10 |
| 2001-04-11 | 797.43 |
| 2001-04-12 | 806.48 |
| 2001-04-13 | . |
| 2001-04-16 | 798.60 |
| 2001-04-17 | 809.67 |
| 2001-04-18 | 828.04 |
| 2001-04-19 | 839.12 |
| 2001-04-20 | 831.02 |
| 2001-04-23 | 849.64 |
| 2001-04-24 | 852.23 |
| 2001-04-25 | 855.29 |
| 2001-04-26 | 858.25 |
| 2001-04-27 | 849.45 |
| 2001-04-30 | 851.17 |
| 2001-05-01 | 872.77 |
| 2001-05-02 | 875.95 |
| 2001-05-03 | 882.83 |
| 2001-05-04 | 882.97 |
| 2001-05-07 | 884.06 |
| 2001-05-08 | 864.52 |
| 2001-05-09 | 851.78 |
| 2001-05-10 | 847.30 |
| 2001-05-11 | 843.75 |
| 2001-05-14 | 834.42 |
| 2001-05-15 | 836.20 |
| 2001-05-16 | 825.56 |
| 2001-05-17 | 851.38 |
| 2001-05-18 | 835.03 |
| 2001-05-21 | 842.07 |
| 2001-05-22 | 842.91 |
| 2001-05-23 | 859.68 |
| 2001-05-24 | 858.44 |
| 2001-05-25 | 850.92 |
| 2001-05-28 | . |
| 2001-05-29 | 864.28 |
| 2001-05-30 | 855.72 |
| 2001-05-31 | 870.40 |
| 2001-06-01 | 866.63 |
| 2001-06-04 | 868.00 |
| 2001-06-05 | 859.37 |
| 2001-06-06 | 855.66 |
| 2001-06-07 | 851.78 |
| 2001-06-08 | 846.01 |
| 2001-06-11 | 835.12 |
| 2001-06-12 | 832.24 |
| 2001-06-13 | 837.16 |
| 2001-06-14 | 844.46 |
| 2001-06-15 | 843.08 |
| 2001-06-18 | 853.10 |
| 2001-06-19 | 843.07 |
| 2001-06-20 | 845.60 |
| 2001-06-21 | 847.21 |
| 2001-06-22 | 855.32 |
| 2001-06-25 | 848.29 |
| 2001-06-26 | 858.72 |
| 2001-06-27 | 852.56 |
| 2001-06-28 | 846.64 |
| 2001-06-29 | 858.56 |
| 2001-07-02 | 855.97 |
| 2001-07-03 | 857.99 |
| 2001-07-04 | . |
| 2001-07-05 | 852.09 |
| 2001-07-06 | 843.81 |
| 2001-07-09 | 844.62 |
| 2001-07-10 | 843.36 |
| 2001-07-11 | 844.18 |
| 2001-07-12 | 856.12 |
| 2001-07-13 | 845.47 |
| 2001-07-16 | 840.75 |
| 2001-07-17 | 833.68 |
| 2001-07-18 | 827.88 |
| 2001-07-19 | 829.08 |
| 2001-07-20 | 831.74 |
| 2001-07-23 | 812.45 |
| 2001-07-24 | 822.24 |
| 2001-07-25 | 824.28 |
| 2001-07-26 | 815.23 |
| 2001-07-27 | 823.85 |
| 2001-07-30 | 822.40 |
| 2001-07-31 | 824.89 |
| 2001-08-01 | 828.14 |
| 2001-08-02 | 839.83 |
| 2001-08-03 | 839.16 |
| 2001-08-06 | 846.95 |
| 2001-08-07 | 848.76 |
| 2001-08-08 | 855.15 |
| 2001-08-09 | 847.82 |
| 2001-08-10 | 854.80 |
| 2001-08-13 | 860.91 |
| 2001-08-14 | 881.07 |
| 2001-08-15 | 885.57 |
| 2001-08-16 | 892.97 |
| 2001-08-17 | 892.13 |
| 2001-08-20 | 888.31 |
| 2001-08-21 | 893.94 |
| 2001-08-22 | 900.03 |
| 2001-08-23 | 909.31 |
| 2001-08-24 | 909.15 |
| 2001-08-27 | 914.14 |
| 2001-08-28 | 900.14 |
| 2001-08-29 | 883.40 |
| 2001-08-30 | 869.94 |
| 2001-08-31 | 871.92 |
| 2001-09-03 | . |
| 2001-09-04 | 878.77 |
| 2001-09-05 | 861.47 |
| 2001-09-06 | 856.37 |
| 2001-09-07 | 859.68 |
| 2001-09-10 | 849.02 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 858.58 |
| 2001-09-18 | 872.75 |
| 2001-09-19 | 872.73 |
| 2001-09-20 | 870.65 |
| 2001-09-21 | 866.82 |
| 2001-09-24 | 860.40 |
| 2001-09-25 | 855.62 |
| 2001-09-26 | 846.54 |
| 2001-09-27 | 833.62 |
| 2001-09-28 | 857.12 |
| 2001-10-01 | 862.22 |
| 2001-10-02 | 881.10 |
| 2001-10-03 | 863.01 |
| 2001-10-04 | 877.30 |
| 2001-10-05 | 876.97 |
| 2001-10-08 | 880.00 |
| 2001-10-09 | 860.23 |
| 2001-10-10 | 873.66 |
| 2001-10-11 | 863.05 |
| 2001-10-12 | 862.23 |
| 2001-10-15 | 858.74 |
| 2001-10-16 | 860.64 |
| 2001-10-17 | 864.13 |
| 2001-10-18 | 851.21 |
| 2001-10-19 | 845.48 |
| 2001-10-22 | 845.88 |
| 2001-10-23 | 855.23 |
| 2001-10-24 | 860.72 |
| 2001-10-25 | 871.29 |
| 2001-10-26 | 863.98 |
| 2001-10-29 | 849.81 |
| 2001-10-30 | 854.33 |
| 2001-10-31 | 856.70 |
| 2001-11-01 | 845.38 |
| 2001-11-02 | 823.65 |
| 2001-11-05 | 806.03 |
| 2001-11-06 | 812.89 |
| 2001-11-07 | 815.45 |
| 2001-11-08 | 831.92 |
| 2001-11-09 | 824.53 |
| 2001-11-12 | 817.69 |
| 2001-11-13 | 805.76 |
| 2001-11-14 | 799.07 |
| 2001-11-15 | 794.56 |
| 2001-11-16 | 766.42 |
| 2001-11-19 | 758.40 |
| 2001-11-20 | 774.11 |
| 2001-11-21 | 789.18 |
| 2001-11-22 | . |
| 2001-11-23 | 769.58 |
| 2001-11-26 | 794.33 |
| 2001-11-27 | 776.11 |
| 2001-11-28 | 776.17 |
| 2001-11-29 | 779.98 |
| 2001-11-30 | 784.43 |
| 2001-12-03 | 772.66 |
| 2001-12-04 | 772.38 |
| 2001-12-05 | 774.17 |
| 2001-12-06 | 758.27 |
| 2001-12-07 | 748.16 |
| 2001-12-10 | 722.67 |
| 2001-12-11 | 713.13 |
| 2001-12-12 | 729.89 |
| 2001-12-13 | 714.12 |
| 2001-12-14 | 720.76 |
| 2001-12-17 | 715.25 |
| 2001-12-18 | 722.51 |
| 2001-12-19 | 719.43 |
| 2001-12-20 | 737.31 |
| 2001-12-21 | 731.54 |
| 2001-12-24 | 729.26 |
| 2001-12-25 | . |
| 2001-12-26 | 707.89 |
| 2001-12-27 | 721.98 |
| 2001-12-28 | 733.97 |
| 2001-12-31 | 734.76 |
| 2002-01-01 | . |
| 2002-01-02 | 728.86 |
| 2002-01-03 | 731.21 |
| 2002-01-04 | 738.02 |
| 2002-01-07 | 723.73 |
| 2002-01-08 | 701.81 |
| 2002-01-09 | 688.84 |
| 2002-01-10 | 676.46 |
| 2002-01-11 | 682.39 |
| 2002-01-14 | 684.36 |
| 2002-01-15 | 688.06 |
| 2002-01-16 | 695.21 |
| 2002-01-17 | 698.71 |
| 2002-01-18 | 709.61 |
| 2002-01-21 | . |
| 2002-01-22 | 679.32 |
| 2002-01-23 | 670.10 |
| 2002-01-24 | 673.57 |
| 2002-01-25 | 667.16 |
| 2002-01-28 | 685.80 |
| 2002-01-29 | 671.83 |
| 2002-01-30 | 671.86 |
| 2002-01-31 | 664.92 |
| 2002-02-01 | 655.44 |
| 2002-02-04 | 649.59 |
| 2002-02-05 | 631.71 |
| 2002-02-06 | 633.81 |
| 2002-02-07 | 636.50 |
| 2002-02-08 | 642.46 |
| 2002-02-11 | 648.18 |
| 2002-02-12 | 668.01 |
| 2002-02-13 | 667.40 |
| 2002-02-14 | 670.24 |
| 2002-02-15 | 659.82 |
| 2002-02-18 | . |
| 2002-02-19 | 641.24 |
| 2002-02-20 | 646.87 |
| 2002-02-21 | 654.52 |
| 2002-02-22 | 655.86 |
| 2002-02-25 | 658.54 |
| 2002-02-26 | 649.43 |
| 2002-02-27 | 657.97 |
| 2002-02-28 | 652.26 |
| 2002-03-01 | 660.57 |
| 2002-03-04 | 679.00 |
| 2002-03-05 | 677.53 |
| 2002-03-06 | 694.33 |
| 2002-03-07 | 724.02 |
| 2002-03-08 | 726.58 |
| 2002-03-11 | 735.28 |
| 2002-03-12 | 720.73 |
| 2002-03-13 | 704.53 |
| 2002-03-14 | 706.45 |
| 2002-03-15 | 710.66 |
| 2002-03-18 | 703.13 |
| 2002-03-19 | 725.24 |
| 2002-03-20 | 718.48 |
| 2002-03-21 | 715.52 |
| 2002-03-22 | 704.16 |
| 2002-03-25 | 709.33 |
| 2002-03-26 | 695.20 |
| 2002-03-27 | 687.79 |
| 2002-03-28 | 689.76 |
| 2002-03-29 | . |
| 2002-04-01 | 671.76 |
| 2002-04-02 | 675.67 |
| 2002-04-03 | 687.84 |
| 2002-04-04 | 708.79 |
| 2002-04-05 | 714.47 |
| 2002-04-08 | 713.53 |
| 2002-04-09 | 701.76 |
| 2002-04-10 | 717.97 |
| 2002-04-11 | 704.03 |
| 2002-04-12 | 701.56 |
| 2002-04-15 | 705.58 |
| 2002-04-16 | 708.49 |
| 2002-04-17 | 707.41 |
| 2002-04-18 | 723.05 |
| 2002-04-19 | 717.71 |
| 2002-04-22 | 723.83 |
| 2002-04-23 | 720.64 |
| 2002-04-24 | 714.24 |
| 2002-04-25 | 716.86 |
| 2002-04-26 | 704.73 |
| 2002-04-29 | 703.44 |
| 2002-04-30 | 704.02 |
| 2002-05-01 | 708.04 |
| 2002-05-02 | 705.95 |
| 2002-05-03 | 711.43 |
| 2002-05-06 | 709.20 |
| 2002-05-07 | 713.87 |
| 2002-05-08 | 720.67 |
| 2002-05-09 | 720.43 |
| 2002-05-10 | 722.64 |
| 2002-05-13 | 722.09 |
| 2002-05-14 | 719.11 |
| 2002-05-15 | 723.73 |
| 2002-05-16 | 730.94 |
| 2002-05-17 | 745.22 |
| 2002-05-20 | 746.22 |
| 2002-05-21 | 756.24 |
| 2002-05-22 | 774.49 |
| 2002-05-23 | 775.25 |
| 2002-05-24 | 776.08 |
| 2002-05-27 | . |
| 2002-05-28 | 773.19 |
| 2002-05-29 | 771.54 |
| 2002-05-30 | 771.14 |
| 2002-05-31 | 769.27 |
| 2002-06-03 | 777.01 |
| 2002-06-04 | 774.29 |
| 2002-06-05 | 775.41 |
| 2002-06-06 | 763.97 |
| 2002-06-07 | 762.37 |
| 2002-06-10 | 765.13 |
| 2002-06-11 | 758.96 |
| 2002-06-12 | 754.01 |
| 2002-06-13 | 744.79 |
| 2002-06-14 | 736.32 |
| 2002-06-17 | 716.95 |
| 2002-06-18 | 729.26 |
| 2002-06-19 | 722.95 |
| 2002-06-20 | 736.74 |
| 2002-06-21 | 732.46 |
| 2002-06-24 | 742.87 |
| 2002-06-25 | 741.38 |
| 2002-06-26 | 744.92 |
| 2002-06-27 | 742.23 |
| 2002-06-28 | 751.58 |
| 2002-07-01 | 756.05 |
| 2002-07-02 | 758.76 |
| 2002-07-03 | 772.71 |
| 2002-07-04 | . |
| 2002-07-05 | 764.74 |
| 2002-07-08 | 771.42 |
| 2002-07-09 | 786.34 |
| 2002-07-10 | 782.62 |
| 2002-07-11 | 782.72 |
| 2002-07-12 | 783.34 |
| 2002-07-15 | 778.19 |
| 2002-07-16 | 774.20 |
| 2002-07-17 | 779.14 |
| 2002-07-18 | 768.09 |
| 2002-07-19 | 769.86 |
| 2002-07-22 | 773.32 |
| 2002-07-23 | 760.68 |
| 2002-07-24 | 758.06 |
| 2002-07-25 | 762.32 |
| 2002-07-26 | 749.37 |
| 2002-07-29 | 750.12 |
| 2002-07-30 | 747.57 |
| 2002-07-31 | 741.52 |
| 2002-08-01 | 751.16 |
| 2002-08-02 | 756.16 |
| 2002-08-05 | 762.27 |
| 2002-08-06 | 748.90 |
| 2002-08-07 | 752.64 |
| 2002-08-08 | 755.16 |
| 2002-08-09 | 760.02 |
| 2002-08-12 | 758.03 |
| 2002-08-13 | 757.66 |
| 2002-08-14 | 774.78 |
| 2002-08-15 | 774.81 |
| 2002-08-16 | 776.04 |
| 2002-08-19 | 762.59 |
| 2002-08-20 | 758.86 |
| 2002-08-21 | 755.45 |
| 2002-08-22 | 747.48 |
| 2002-08-23 | 738.23 |
| 2002-08-26 | 749.53 |
| 2002-08-27 | 753.96 |
| 2002-08-28 | 750.14 |
| 2002-08-29 | 739.82 |
| 2002-08-30 | 741.24 |
| 2002-09-02 | . |
| 2002-09-03 | 739.31 |
| 2002-09-04 | 729.45 |
| 2002-09-05 | 733.82 |
| 2002-09-06 | 725.79 |
| 2002-09-09 | 722.10 |
| 2002-09-10 | 719.20 |
| 2002-09-11 | 711.68 |
| 2002-09-12 | 713.33 |
| 2002-09-13 | 703.85 |
| 2002-09-16 | 697.20 |
| 2002-09-17 | 697.53 |
| 2002-09-18 | 701.98 |
| 2002-09-19 | 712.74 |
| 2002-09-20 | 701.59 |
| 2002-09-23 | 698.67 |
| 2002-09-24 | 712.57 |
| 2002-09-25 | 708.47 |
| 2002-09-26 | 708.78 |
| 2002-09-27 | 716.36 |
| 2002-09-30 | 715.35 |
| 2002-10-01 | 693.01 |
| 2002-10-02 | 686.07 |
| 2002-10-03 | 691.68 |
| 2002-10-04 | 700.34 |
| 2002-10-07 | 677.26 |
| 2002-10-08 | 681.58 |
| 2002-10-09 | 675.17 |
| 2002-10-10 | 670.58 |
| 2002-10-11 | 674.41 |
| 2002-10-14 | 673.98 |
| 2002-10-15 | 674.68 |
| 2002-10-16 | 676.09 |
| 2002-10-17 | 677.82 |
| 2002-10-18 | 672.06 |
| 2002-10-21 | 676.31 |
| 2002-10-22 | 660.19 |
| 2002-10-23 | 671.88 |
| 2002-10-24 | 664.84 |
| 2002-10-25 | 670.00 |
| 2002-10-28 | 670.55 |
| 2002-10-29 | 671.82 |
| 2002-10-30 | 680.87 |
| 2002-10-31 | 670.38 |
| 2002-11-01 | 677.26 |
| 2002-11-04 | 676.05 |
| 2002-11-05 | 677.93 |
| 2002-11-06 | 678.96 |
| 2002-11-07 | 685.63 |
| 2002-11-08 | 686.05 |
| 2002-11-11 | 681.31 |
| 2002-11-12 | 684.83 |
| 2002-11-13 | 679.17 |
| 2002-11-14 | 669.33 |
| 2002-11-15 | 672.87 |
| 2002-11-18 | 661.91 |
| 2002-11-19 | 658.39 |
| 2002-11-20 | 654.62 |
| 2002-11-21 | 657.09 |
| 2002-11-22 | 663.66 |
| 2002-11-25 | 674.23 |
| 2002-11-26 | 671.84 |
| 2002-11-27 | 679.16 |
| 2002-11-28 | . |
| 2002-11-29 | 675.82 |
| 2002-12-02 | 655.09 |
| 2002-12-03 | 655.68 |
| 2002-12-04 | 655.14 |
| 2002-12-05 | 646.60 |
| 2002-12-06 | 649.20 |
| 2002-12-09 | 647.63 |
| 2002-12-10 | 651.23 |
| 2002-12-11 | 653.09 |
| 2002-12-12 | 653.69 |
| 2002-12-13 | 662.03 |
| 2002-12-16 | 657.76 |
| 2002-12-17 | 657.84 |
| 2002-12-18 | 645.04 |
| 2002-12-19 | 649.05 |
| 2002-12-20 | 652.09 |
| 2002-12-23 | 654.04 |
| 2002-12-24 | 653.39 |
| 2002-12-25 | . |
| 2002-12-26 | 667.51 |
| 2002-12-27 | 675.11 |
| 2002-12-30 | 684.35 |
| 2002-12-31 | 683.51 |
| 2003-01-01 | . |
| 2003-01-02 | 677.09 |
| 2003-01-03 | 677.17 |
| 2003-01-06 | 695.38 |
| 2003-01-07 | 674.34 |
| 2003-01-08 | 664.03 |
| 2003-01-09 | 671.52 |
| 2003-01-10 | 663.70 |
| 2003-01-13 | 667.02 |
| 2003-01-14 | 673.47 |
| 2003-01-15 | 677.29 |
| 2003-01-16 | 675.18 |
| 2003-01-17 | 672.26 |
| 2003-01-20 | . |
| 2003-01-21 | 680.19 |
| 2003-01-22 | 672.18 |
| 2003-01-23 | 679.31 |
| 2003-01-24 | 674.85 |
| 2003-01-27 | 668.43 |
| 2003-01-28 | 669.79 |
| 2003-01-29 | 668.03 |
| 2003-01-30 | 657.25 |
| 2003-01-31 | 648.84 |
| 2003-02-03 | 656.00 |
| 2003-02-04 | 662.36 |
| 2003-02-05 | 662.66 |
| 2003-02-06 | 661.65 |
| 2003-02-07 | 659.40 |
| 2003-02-10 | 657.12 |
| 2003-02-11 | 655.09 |
| 2003-02-12 | 662.90 |
| 2003-02-13 | 661.71 |
| 2003-02-14 | 664.98 |
| 2003-02-17 | . |
| 2003-02-18 | 672.82 |
| 2003-02-19 | 677.19 |
| 2003-02-20 | 676.97 |
| 2003-02-21 | 668.31 |
| 2003-02-24 | 672.32 |
| 2003-02-25 | 661.36 |
| 2003-02-26 | 664.18 |
| 2003-02-27 | 660.60 |
| 2003-02-28 | 655.85 |
| 2003-03-03 | 660.55 |
| 2003-03-04 | 664.07 |
| 2003-03-05 | 661.43 |
| 2003-03-06 | 658.31 |
| 2003-03-07 | 646.54 |
| 2003-03-10 | 649.87 |
| 2003-03-11 | 645.57 |
| 2003-03-12 | 649.23 |
| 2003-03-13 | 643.37 |
| 2003-03-14 | 637.05 |
| 2003-03-17 | 638.35 |
| 2003-03-18 | 638.79 |
| 2003-03-19 | 632.24 |
| 2003-03-20 | 642.27 |
| 2003-03-21 | 635.42 |
| 2003-03-24 | 660.13 |
| 2003-03-25 | 655.22 |
| 2003-03-26 | 651.60 |
| 2003-03-27 | 651.06 |
| 2003-03-28 | 645.04 |
| 2003-03-31 | 641.44 |
| 2003-04-01 | 650.12 |
| 2003-04-02 | 648.49 |
| 2003-04-03 | 640.50 |
| 2003-04-04 | 643.27 |
| 2003-04-07 | 646.80 |
| 2003-04-08 | 646.13 |
| 2003-04-09 | 647.59 |
| 2003-04-10 | 652.71 |
| 2003-04-11 | 649.94 |
| 2003-04-14 | 650.18 |
| 2003-04-15 | 653.13 |
| 2003-04-16 | 645.41 |
| 2003-04-17 | 658.76 |
| 2003-04-18 | . |
| 2003-04-21 | 656.16 |
| 2003-04-22 | 652.88 |
| 2003-04-23 | 646.11 |
| 2003-04-24 | 645.61 |
| 2003-04-25 | 634.06 |
| 2003-04-28 | 632.65 |
| 2003-04-29 | 633.52 |
| 2003-04-30 | 648.82 |
| 2003-05-01 | 653.61 |
| 2003-05-02 | 651.44 |
| 2003-05-05 | 652.98 |
| 2003-05-06 | 657.38 |
| 2003-05-07 | 660.59 |
| 2003-05-08 | 657.09 |
| 2003-05-09 | 661.30 |
| 2003-05-12 | 663.69 |
| 2003-05-13 | 666.82 |
| 2003-05-14 | 673.93 |
| 2003-05-15 | 674.14 |
| 2003-05-16 | 673.50 |
| 2003-05-19 | 665.17 |
| 2003-05-20 | 674.95 |
| 2003-05-21 | 669.67 |
| 2003-05-22 | 675.06 |
| 2003-05-23 | 685.84 |
| 2003-05-26 | . |
| 2003-05-27 | 679.65 |
| 2003-05-28 | 676.25 |
| 2003-05-29 | 688.78 |
| 2003-05-30 | 678.19 |
| 2003-06-02 | 678.12 |
| 2003-06-03 | 679.69 |
| 2003-06-04 | 679.55 |
| 2003-06-05 | 685.88 |
| 2003-06-06 | 681.15 |
| 2003-06-09 | 687.87 |
| 2003-06-10 | 695.01 |
| 2003-06-11 | 691.05 |
| 2003-06-12 | 686.15 |
| 2003-06-13 | 689.63 |
| 2003-06-16 | 692.05 |
| 2003-06-17 | 690.68 |
| 2003-06-18 | 694.49 |
| 2003-06-19 | 694.32 |
| 2003-06-20 | 700.82 |
| 2003-06-23 | 709.89 |
| 2003-06-24 | 701.89 |
| 2003-06-25 | 701.56 |
| 2003-06-26 | 692.53 |
| 2003-06-27 | 693.61 |
| 2003-06-30 | 688.50 |
| 2003-07-01 | 700.75 |
| 2003-07-02 | 713.86 |
| 2003-07-03 | 716.28 |
| 2003-07-04 | . |
| 2003-07-07 | 712.39 |
| 2003-07-08 | 704.33 |
| 2003-07-09 | 710.24 |
| 2003-07-10 | 709.13 |
| 2003-07-11 | 705.09 |
| 2003-07-14 | 705.91 |
| 2003-07-15 | 703.71 |
| 2003-07-16 | 698.76 |
| 2003-07-17 | 690.57 |
| 2003-07-18 | 694.99 |
| 2003-07-21 | 697.51 |
| 2003-07-22 | 692.79 |
| 2003-07-23 | 700.53 |
| 2003-07-24 | 696.02 |
| 2003-07-25 | 693.97 |
| 2003-07-28 | 695.80 |
| 2003-07-29 | 695.76 |
| 2003-07-30 | 683.93 |
| 2003-07-31 | 679.80 |
| 2003-08-01 | 680.04 |
| 2003-08-04 | 673.06 |
| 2003-08-05 | 672.72 |
| 2003-08-06 | 670.43 |
| 2003-08-07 | 678.76 |
| 2003-08-08 | 674.10 |
| 2003-08-11 | 680.19 |
| 2003-08-12 | 682.19 |
| 2003-08-13 | 683.41 |
| 2003-08-14 | 692.64 |
| 2003-08-15 | 691.11 |
| 2003-08-18 | 688.06 |
| 2003-08-19 | 688.97 |
| 2003-08-20 | 704.50 |
| 2003-08-21 | 712.37 |
| 2003-08-22 | 713.45 |
| 2003-08-25 | 710.57 |
| 2003-08-26 | 708.04 |
| 2003-08-27 | 699.28 |
| 2003-08-28 | 694.42 |
| 2003-08-29 | 702.70 |
| 2003-09-01 | . |
| 2003-09-02 | 715.44 |
| 2003-09-03 | 719.45 |
| 2003-09-04 | 721.05 |
| 2003-09-05 | 725.75 |
| 2003-09-08 | 725.14 |
| 2003-09-09 | 734.94 |
| 2003-09-10 | 725.24 |
| 2003-09-11 | 721.53 |
| 2003-09-12 | 729.39 |
| 2003-09-15 | 728.65 |
| 2003-09-16 | 749.39 |
| 2003-09-17 | 757.83 |
| 2003-09-18 | 770.12 |
| 2003-09-19 | 785.87 |
| 2003-09-22 | 802.09 |
| 2003-09-23 | 805.37 |
| 2003-09-24 | 811.75 |
| 2003-09-25 | 788.14 |
| 2003-09-26 | 786.41 |
| 2003-09-29 | 787.67 |
| 2003-09-30 | 783.26 |
| 2003-10-01 | 792.30 |
| 2003-10-02 | 812.04 |
| 2003-10-03 | 816.31 |
| 2003-10-06 | 810.56 |
| 2003-10-07 | 821.07 |
| 2003-10-08 | 815.75 |
| 2003-10-09 | 823.07 |
| 2003-10-10 | 830.29 |
| 2003-10-13 | 827.43 |
| 2003-10-14 | 819.50 |
| 2003-10-15 | 816.30 |
| 2003-10-16 | 816.34 |
| 2003-10-17 | 815.04 |
| 2003-10-20 | 824.07 |
| 2003-10-21 | 822.57 |
| 2003-10-22 | 816.30 |
| 2003-10-23 | 783.63 |
| 2003-10-24 | 783.18 |
| 2003-10-27 | 798.58 |
| 2003-10-28 | 805.93 |
| 2003-10-29 | 808.31 |
| 2003-10-30 | 806.89 |
| 2003-10-31 | 788.31 |
| 2003-11-03 | 779.27 |
| 2003-11-04 | 801.67 |
| 2003-11-05 | 790.22 |
| 2003-11-06 | 774.50 |
| 2003-11-07 | 775.17 |
| 2003-11-10 | 778.85 |
| 2003-11-11 | 777.72 |
| 2003-11-12 | 781.25 |
| 2003-11-13 | 788.63 |
| 2003-11-14 | 783.35 |
| 2003-11-17 | 765.16 |
| 2003-11-18 | 761.61 |
| 2003-11-19 | 757.65 |
| 2003-11-20 | 756.36 |
| 2003-11-21 | 761.03 |
| 2003-11-24 | 758.14 |
| 2003-11-25 | 757.30 |
| 2003-11-26 | 770.83 |
| 2003-11-27 | . |
| 2003-11-28 | 759.25 |
| 2003-12-01 | 769.80 |
| 2003-12-02 | 770.27 |
| 2003-12-03 | 773.47 |
| 2003-12-04 | 777.54 |
| 2003-12-05 | 780.59 |
| 2003-12-08 | 775.59 |
| 2003-12-09 | 777.44 |
| 2003-12-10 | 767.75 |
| 2003-12-11 | 777.61 |
| 2003-12-12 | 781.64 |
| 2003-12-15 | 788.02 |
| 2003-12-16 | 786.24 |
| 2003-12-17 | 783.87 |
| 2003-12-18 | 784.21 |
| 2003-12-19 | 794.29 |
| 2003-12-22 | 802.24 |
| 2003-12-23 | 802.65 |
| 2003-12-24 | 798.68 |
| 2003-12-25 | . |
| 2003-12-26 | 795.94 |
| 2003-12-29 | 798.80 |
| 2003-12-30 | 803.44 |
| 2003-12-31 | 801.68 |
| 2004-01-01 | . |
| 2004-01-02 | 802.81 |
| 2004-01-05 | 818.52 |
| 2004-01-06 | 820.91 |
| 2004-01-07 | 828.25 |
| 2004-01-08 | 834.68 |
| 2004-01-09 | 829.28 |
| 2004-01-12 | 828.82 |
| 2004-01-13 | 827.16 |
| 2004-01-14 | 824.62 |
| 2004-01-15 | 816.45 |
| 2004-01-16 | 821.43 |
| 2004-01-19 | . |
| 2004-01-20 | 821.60 |
| 2004-01-21 | 825.29 |
| 2004-01-22 | 838.42 |
| 2004-01-23 | 845.41 |
| 2004-01-26 | 846.23 |
| 2004-01-27 | 842.19 |
| 2004-01-28 | 842.26 |
| 2004-01-29 | 832.38 |
| 2004-01-30 | 832.11 |
| 2004-02-02 | 839.45 |
| 2004-02-03 | 845.66 |
| 2004-02-04 | 839.46 |
| 2004-02-05 | 836.59 |
| 2004-02-06 | 832.91 |
| 2004-02-09 | 832.30 |
| 2004-02-10 | 836.45 |
| 2004-02-11 | 836.45 |
| 2004-02-12 | 845.08 |
| 2004-02-13 | 846.88 |
| 2004-02-16 | . |
| 2004-02-17 | 846.43 |
| 2004-02-18 | 836.77 |
| 2004-02-19 | 825.55 |
| 2004-02-20 | 811.89 |
| 2004-02-23 | 811.17 |
| 2004-02-24 | 805.53 |
| 2004-02-25 | 805.46 |
| 2004-02-26 | 804.50 |
| 2004-02-27 | 818.60 |
| 2004-03-01 | 836.79 |
| 2004-03-02 | 834.21 |
| 2004-03-03 | 831.90 |
| 2004-03-04 | 828.30 |
| 2004-03-05 | 824.66 |
| 2004-03-08 | 825.81 |
| 2004-03-09 | 837.95 |
| 2004-03-10 | 838.55 |
| 2004-03-11 | 835.80 |
| 2004-03-12 | 820.34 |
| 2004-03-15 | 833.55 |
| 2004-03-16 | 857.56 |
| 2004-03-17 | 884.40 |
| 2004-03-18 | 906.76 |
| 2004-03-19 | 902.31 |
| 2004-03-22 | 903.32 |
| 2004-03-23 | 901.07 |
| 2004-03-24 | 910.30 |
| 2004-03-25 | 924.67 |
| 2004-03-26 | 916.01 |
| 2004-03-29 | 910.83 |
| 2004-03-30 | 901.49 |
| 2004-03-31 | 915.78 |
| 2004-04-01 | 924.17 |
| 2004-04-02 | 916.42 |
| 2004-04-05 | 903.71 |
| 2004-04-06 | 899.84 |
| 2004-04-07 | 914.58 |
| 2004-04-08 | 912.97 |
| 2004-04-09 | . |
| 2004-04-12 | 911.48 |
| 2004-04-13 | 905.61 |
| 2004-04-14 | 895.73 |
| 2004-04-15 | 885.60 |
| 2004-04-16 | 894.95 |
| 2004-04-19 | 886.90 |
| 2004-04-20 | 894.43 |
| 2004-04-21 | 890.10 |
| 2004-04-22 | 888.61 |
| 2004-04-23 | 892.23 |
| 2004-04-26 | 900.91 |
| 2004-04-27 | 892.96 |
| 2004-04-28 | 885.32 |
| 2004-04-29 | 883.43 |
| 2004-04-30 | 865.96 |
| 2004-05-03 | 865.60 |
| 2004-05-04 | 869.90 |
| 2004-05-05 | 879.59 |
| 2004-05-06 | 863.93 |
| 2004-05-07 | 842.19 |
| 2004-05-10 | 788.93 |
| 2004-05-11 | 801.71 |
| 2004-05-12 | 830.81 |
| 2004-05-13 | 803.56 |
| 2004-05-14 | 801.92 |
| 2004-05-17 | 789.04 |
| 2004-05-18 | 794.19 |
| 2004-05-19 | 818.39 |
| 2004-05-20 | 815.85 |
| 2004-05-21 | 836.24 |
| 2004-05-24 | 836.91 |
| 2004-05-25 | 825.63 |
| 2004-05-26 | 842.91 |
| 2004-05-27 | 844.67 |
| 2004-05-28 | 858.14 |
| 2004-05-31 | . |
| 2004-06-01 | 860.99 |
| 2004-06-02 | 854.90 |
| 2004-06-03 | 841.42 |
| 2004-06-04 | 843.88 |
| 2004-06-07 | 865.55 |
| 2004-06-08 | 869.98 |
| 2004-06-09 | 879.85 |
| 2004-06-10 | 882.23 |
| 2004-06-11 | . |
| 2004-06-14 | 877.17 |
| 2004-06-15 | 879.27 |
| 2004-06-16 | 880.85 |
| 2004-06-17 | 884.61 |
| 2004-06-18 | 877.66 |
| 2004-06-21 | 895.83 |
| 2004-06-22 | 894.12 |
| 2004-06-23 | 902.68 |
| 2004-06-24 | 918.72 |
| 2004-06-25 | 908.68 |
| 2004-06-28 | 913.93 |
| 2004-06-29 | 912.63 |
| 2004-06-30 | 909.95 |
| 2004-07-01 | 916.40 |
| 2004-07-02 | 916.18 |
| 2004-07-05 | . |
| 2004-07-06 | 894.21 |
| 2004-07-07 | 889.20 |
| 2004-07-08 | 883.49 |
| 2004-07-09 | 897.66 |
| 2004-07-12 | 902.03 |
| 2004-07-13 | 899.85 |
| 2004-07-14 | 886.45 |
| 2004-07-15 | 886.92 |
| 2004-07-16 | 894.05 |
| 2004-07-19 | 897.48 |
| 2004-07-20 | 892.37 |
| 2004-07-21 | 881.09 |
| 2004-07-22 | 877.06 |
| 2004-07-23 | 868.58 |
| 2004-07-26 | 869.07 |
| 2004-07-27 | 860.90 |
| 2004-07-28 | 858.50 |
| 2004-07-29 | 853.92 |
| 2004-07-30 | 863.71 |
| 2004-08-02 | 875.41 |
| 2004-08-03 | 874.51 |
| 2004-08-04 | 865.75 |
| 2004-08-05 | 867.53 |
| 2004-08-06 | 876.15 |
| 2004-08-09 | 870.83 |
| 2004-08-10 | 868.92 |
| 2004-08-11 | 868.13 |
| 2004-08-12 | 863.60 |
| 2004-08-13 | 860.96 |
| 2004-08-16 | 859.46 |
| 2004-08-17 | 865.37 |
| 2004-08-18 | 866.40 |
| 2004-08-19 | 868.55 |
| 2004-08-20 | 869.80 |
| 2004-08-23 | 871.59 |
| 2004-08-24 | 870.93 |
| 2004-08-25 | 874.61 |
| 2004-08-26 | 878.37 |
| 2004-08-27 | 884.51 |
| 2004-08-30 | 878.70 |
| 2004-08-31 | 875.66 |
| 2004-09-01 | 882.27 |
| 2004-09-02 | 881.43 |
| 2004-09-03 | 869.98 |
| 2004-09-06 | . |
| 2004-09-07 | 880.48 |
| 2004-09-08 | 880.80 |
| 2004-09-09 | 872.41 |
| 2004-09-10 | 876.19 |
| 2004-09-13 | 868.90 |
| 2004-09-14 | 875.48 |
| 2004-09-15 | 862.78 |
| 2004-09-16 | 865.34 |
| 2004-09-17 | 859.79 |
| 2004-09-20 | 861.43 |
| 2004-09-21 | 856.19 |
| 2004-09-22 | 848.97 |
| 2004-09-23 | 851.32 |
| 2004-09-24 | 851.07 |
| 2004-09-27 | 834.45 |
| 2004-09-28 | 830.89 |
| 2004-09-29 | 832.49 |
| 2004-09-30 | 840.90 |
| 2004-10-01 | 844.44 |
| 2004-10-04 | 841.97 |
| 2004-10-05 | 850.82 |
| 2004-10-06 | 853.43 |
| 2004-10-07 | 842.39 |
| 2004-10-08 | 850.33 |
| 2004-10-11 | 854.42 |
| 2004-10-12 | 847.99 |
| 2004-10-13 | 848.87 |
| 2004-10-14 | 843.30 |
| 2004-10-15 | 844.71 |
| 2004-10-18 | 840.79 |
| 2004-10-19 | 852.66 |
| 2004-10-20 | 848.34 |
| 2004-10-21 | 851.70 |
| 2004-10-22 | 854.23 |
| 2004-10-25 | 850.47 |
| 2004-10-26 | 845.67 |
| 2004-10-27 | 844.75 |
| 2004-10-28 | 850.52 |
| 2004-10-29 | 847.38 |
| 2004-11-01 | 844.96 |
| 2004-11-02 | 859.78 |
| 2004-11-03 | 860.51 |
| 2004-11-04 | 859.75 |
| 2004-11-05 | 865.84 |
| 2004-11-08 | 859.77 |
| 2004-11-09 | 860.00 |
| 2004-11-10 | 850.17 |
| 2004-11-11 | 844.00 |
| 2004-11-12 | 855.82 |
| 2004-11-15 | 874.68 |
| 2004-11-16 | 867.93 |
| 2004-11-17 | 874.53 |
| 2004-11-18 | 875.10 |
| 2004-11-19 | 887.22 |
| 2004-11-22 | 874.82 |
| 2004-11-23 | 872.11 |
| 2004-11-24 | 880.54 |
| 2004-11-25 | . |
| 2004-11-26 | 887.91 |
| 2004-11-29 | 895.90 |
| 2004-11-30 | 888.61 |
| 2004-12-01 | 879.62 |
| 2004-12-02 | 885.86 |
| 2004-12-03 | 892.08 |
| 2004-12-06 | 886.23 |
| 2004-12-07 | 877.44 |
| 2004-12-08 | 862.51 |
| 2004-12-09 | 850.71 |
| 2004-12-10 | 847.38 |
| 2004-12-13 | 859.33 |
| 2004-12-14 | 859.89 |
| 2004-12-15 | 870.64 |
| 2004-12-16 | 868.20 |
| 2004-12-17 | 870.35 |
| 2004-12-20 | 871.20 |
| 2004-12-21 | 870.45 |
| 2004-12-22 | 877.46 |
| 2004-12-23 | 881.44 |
| 2004-12-24 | . |
| 2004-12-27 | 897.87 |
| 2004-12-28 | 896.03 |
| 2004-12-29 | 885.89 |
| 2004-12-30 | 901.05 |
| 2004-12-31 | 906.02 |
| 2005-01-03 | 902.45 |
| 2005-01-04 | 894.15 |
| 2005-01-05 | 892.88 |
| 2005-01-06 | 888.88 |
| 2005-01-07 | 893.50 |
| 2005-01-10 | 896.71 |
| 2005-01-11 | 905.73 |
| 2005-01-12 | 915.52 |
| 2005-01-13 | 909.68 |
| 2005-01-14 | 909.44 |
| 2005-01-17 | . |
| 2005-01-18 | 904.67 |
| 2005-01-19 | 909.18 |
| 2005-01-20 | 901.03 |
| 2005-01-21 | 903.20 |
| 2005-01-24 | 916.26 |
| 2005-01-25 | 903.20 |
| 2005-01-26 | 919.67 |
| 2005-01-27 | 912.29 |
#2005-01-28| 906.53
#2005-01-31| 909.78
#2005-02-01| 903.70
#2005-02-02| 909.24
#2005-02-03| 902.99
#2005-02-04| 914.03
#2005-02-07| 914.78
#2005-02-08| 899.61
#2005-02-09| 901.30
#2005-02-10| 899.44
#2005-02-11| 898.68
#2005-02-14| 907.13
#2005-02-15| 914.78
#2005-02-16| 903.98
#2005-02-17| 900.60
#2005-02-18| 898.57
#2005-02-21| .
#2005-02-22| 909.92
#2005-02-23| 898.85
#2005-02-24| 901.40
#2005-02-25| 909.97
#2005-02-28| 921.25
#2005-03-01| 924.83
#2005-03-02| 928.38
#2005-03-03| 927.25
#2005-03-04| 933.08
#2005-03-07| 928.98
#2005-03-08| 936.33
#2005-03-09| 941.62
#2005-03-10| 940.02
#2005-03-11| 949.66
#2005-03-14| 941.82
#2005-03-15| 945.65
#2005-03-16| 951.62
#2005-03-17| 948.44
#2005-03-18| 958.40
#2005-03-21| 956.85
#2005-03-22| 963.50
#2005-03-23| 942.65
#2005-03-24| 938.24
#2005-03-25| .
#2005-03-28| 926.22
#2005-03-29| 906.84
#2005-03-30| 901.67
#2005-03-31| 915.58
#2005-04-01| 909.23
#2005-04-04| 895.46
#2005-04-05| 890.65
#2005-04-06| 897.35
#2005-04-07| 897.59
#2005-04-08| 896.94
#2005-04-11| 894.11
#2005-04-12| 885.16
#2005-04-13| 885.72
#2005-04-14| 875.17
#2005-04-15| 869.53
#2005-04-18| 842.80
#2005-04-19| 863.85
#2005-04-20| 865.74
#2005-04-21| 857.73
#2005-04-22| 872.98
#2005-04-25| 870.50
#2005-04-26| 866.36
#2005-04-27| 866.76
#2005-04-28| 867.43
#2005-04-29| 876.20
#2005-05-02| 878.50
#2005-05-03| 878.37
#2005-05-04| 885.66
#2005-05-05| 884.30
#2005-05-06| 889.12
#2005-05-09| 881.79
#2005-05-10| 877.75
#2005-05-11| 874.19
#2005-05-12| 865.56
#2005-05-13| 855.30
#2005-05-16| 847.33
#2005-05-17| 837.39
#2005-05-18| 835.11
#2005-05-19| 836.55
#2005-05-20| 828.90
#2005-05-23| 834.14
#2005-05-24| 839.45
#2005-05-25| 833.52
#2005-05-26| 830.99
#2005-05-27| 835.26
#2005-05-30| .
#2005-05-31| 844.46
#2005-06-01| 843.31
#2005-06-02| 843.68
#2005-06-03| 848.30
#2005-06-06| 854.40
#2005-06-07| 852.88
#2005-06-08| 856.20
#2005-06-09| 844.58
#2005-06-10| 846.34
#2005-06-13| 836.72
#2005-06-14| 835.28
#2005-06-15| 839.52
#2005-06-16| 839.53
#2005-06-17| 848.91
#2005-06-20| 844.33
#2005-06-21| 850.35
#2005-06-22| 849.41
#2005-06-23| 851.06
#2005-06-24| 849.19
#2005-06-27| 842.19
#2005-06-28| 846.78
#2005-06-29| 845.53
#2005-06-30| 839.84
#2005-07-01| 838.94
#2005-07-04| .
#2005-07-05| 835.67
#2005-07-06| 835.59
#2005-07-07| 835.44
#2005-07-08| 829.53
#2005-07-11| 835.36
#2005-07-12| 840.73
#2005-07-13| 830.46
#2005-07-14| 832.91
#2005-07-15| 830.88
#2005-07-18| 834.60
#2005-07-19| 822.28
#2005-07-20| 814.86
#2005-07-21| 839.43
#2005-07-22| 832.32
#2005-07-25| 824.90
#2005-07-26| 818.72
#2005-07-27| 823.05
#2005-07-28| 819.37
#2005-07-29| 824.49
#2005-08-01| 829.78
#2005-08-02| 834.04
#2005-08-03| 835.94
#2005-08-04| 831.61
#2005-08-05| 819.19
#2005-08-08| 819.99
#2005-08-09| 825.56
#2005-08-10| 846.87
#2005-08-11| 863.49
#2005-08-12| 866.78
#2005-08-15| 868.45
#2005-08-16| 870.51
#2005-08-17| 863.37
#2005-08-18| 858.51
#2005-08-19| 851.13
#2005-08-22| 865.57
#2005-08-23| 867.56
#2005-08-24| 867.98
#2005-08-25| 869.28
#2005-08-26| 875.64
#2005-08-29| 861.73
#2005-08-30| 858.67
#2005-08-31| 863.74
#2005-09-01| 874.63
#2005-09-02| 876.65
#2005-09-05| .
#2005-09-06| 880.59
#2005-09-07| 876.67
#2005-09-08| 871.86
#2005-09-09| 883.39
#2005-09-12| 891.28
#2005-09-13| 882.13
#2005-09-14| 890.80
#2005-09-15| 898.84
#2005-09-16| 894.96
#2005-09-19| 895.52
#2005-09-20| 904.87
#2005-09-21| 911.94
#2005-09-22| 907.97
#2005-09-23| 902.87
#2005-09-26| 914.87
#2005-09-27| 890.51
#2005-09-28| 894.67
#2005-09-29| 907.83
#2005-09-30| 901.97
#2005-10-03| 888.81
#2005-10-04| 898.16
#2005-10-05| 898.65
#2005-10-06| 890.79
#2005-10-07| 882.23
#2005-10-10| 878.68
#2005-10-11| 893.07
#2005-10-12| 900.51
#2005-10-13| 901.11
#2005-10-14| 915.90
#2005-10-17| 915.44
#2005-10-18| 900.99
#2005-10-19| 891.82
#2005-10-20| 897.55
#2005-10-21| 902.98
#2005-10-24| 902.94
#2005-10-25| 917.63
#2005-10-26| 914.25
#2005-10-27| 934.87
#2005-10-28| 930.24
#2005-10-31| 942.00
#2005-11-01| 955.82
#2005-11-02| 959.57
#2005-11-03| 957.11
#2005-11-04| 958.51
#2005-11-07| 967.42
#2005-11-08| 957.72
#2005-11-09| 949.56
#2005-11-10| 940.20
#2005-11-11| 960.67
#2005-11-14| 944.78
#2005-11-15| 930.99
#2005-11-16| 929.86
#2005-11-17| 951.77
#2005-11-18| 956.50
#2005-11-21| 957.05
#2005-11-22| 951.98
#2005-11-23| 956.23
#2005-11-24| .
#2005-11-25| 948.58
#2005-11-28| 963.20
#2005-11-29| 960.17
#2005-11-30| 962.05
#2005-12-01| 961.92
#2005-12-02| 967.10
#2005-12-05| 965.32
#2005-12-06| 962.79
#2005-12-07| 973.78
#2005-12-08| 964.52
#2005-12-09| 972.31
#2005-12-12| 990.73
#2005-12-13|1005.23
#2005-12-14|1016.21
#2005-12-15|1027.37
#2005-12-16|1035.41
#2005-12-19|1032.96
#2005-12-20|1063.70
#2005-12-21|1088.84
#2005-12-22|1097.13
#2005-12-23|1100.10
#2005-12-26| .
#2005-12-27|1096.04
#2005-12-28|1100.78
#2005-12-29|1099.00
#2005-12-30|1092.32
#2006-01-02| .
#2006-01-03|1105.29
#2006-01-04|1126.32
#2006-01-05|1129.59
#2006-01-06|1137.69
#2006-01-09|1140.87
#2006-01-10|1134.38
#2006-01-11|1133.78
#2006-01-12|1144.78
#2006-01-13|1135.45
#2006-01-16| .
#2006-01-17|1088.49
#2006-01-18|1048.13
#2006-01-19|1075.84
#2006-01-20|1068.79
#2006-01-23|1061.43
#2006-01-24|1076.72
#2006-01-25|1073.41
#2006-01-26|1075.21
#2006-01-27|1087.18
#2006-01-30|1099.17
#2006-01-31|1109.14
#2006-02-01|1095.94
#2006-02-02|1096.29
#2006-02-03|1095.87
#2006-02-06|1096.55
#2006-02-07|1104.95
#2006-02-08|1080.27
#2006-02-09|1087.59
#2006-02-10|1076.65
#2006-02-13|1061.17
#2006-02-14|1065.69
#2006-02-15|1055.76
#2006-02-16|1064.56
#2006-02-17|1039.34
#2006-02-20| .
#2006-02-21|1031.43
#2006-02-22|1027.85
#2006-02-23|1058.67
#2006-02-24|1065.51
#2006-02-27|1075.42
#2006-02-28|1074.01
#2006-03-01|1056.57
#2006-03-02|1046.56
#2006-03-03|1032.37
#2006-03-06|1031.53
#2006-03-07|1027.34
#2006-03-08|1029.13
#2006-03-09|1059.49
#2006-03-10|1054.34
#2006-03-13|1081.68
#2006-03-14|1089.53
#2006-03-15|1092.12
#2006-03-16|1085.32
#2006-03-17|1102.03
#2006-03-20|1120.78
#2006-03-21|1113.50
#2006-03-22|1115.15
#2006-03-23|1105.24
#2006-03-24|1123.09
#2006-03-27|1126.53
#2006-03-28|1114.00
#2006-03-29|1112.51
#2006-03-30|1115.60
#2006-03-31|1106.39
#2006-04-03|1116.90
#2006-04-04|1118.33
#2006-04-05|1117.84
#2006-04-06|1144.83
#2006-04-07|1148.82
#2006-04-10|1139.82
#2006-04-11|1137.00
#2006-04-12|1120.57
#2006-04-13|1120.68
#2006-04-14| .
#2006-04-17|1113.54
#2006-04-18|1124.37
#2006-04-19|1120.45
#2006-04-20|1127.25
#2006-04-21|1135.26
#2006-04-24|1130.98
#2006-04-25|1149.87
#2006-04-26|1145.16
#2006-04-27|1156.56
#2006-04-28|1143.07
#2006-05-01|1146.96
#2006-05-02|1154.48
#2006-05-03|1150.21
#2006-05-04|1151.07
#2006-05-05|1163.32
#2006-05-08|1183.66
#2006-05-09|1191.81
#2006-05-10|1180.34
#2006-05-11|1168.64
#2006-05-12|1147.40
#2006-05-15|1148.54
#2006-05-16|1123.69
#2006-05-17|1139.79
#2006-05-18|1118.85
#2006-05-19|1105.49
#2006-05-22|1098.24
#2006-05-23|1094.74
#2006-05-24|1083.62
#2006-05-25|1078.54
#2006-05-26|1086.57
#2006-05-29| .
#2006-05-30|1093.24
#2006-05-31|1075.01
#2006-06-01|1075.13
#2006-06-02|1094.74
#2006-06-05|1080.73
#2006-06-06|1053.23
#2006-06-07|1037.44
#2006-06-08| 987.71
#2006-06-09|1005.58
#2006-06-12|1002.87
#2006-06-13| 978.17
#2006-06-14| 983.66
#2006-06-15| 991.99
#2006-06-16|1014.90
#2006-06-19|1017.36
#2006-06-20|1013.07
#2006-06-21|1012.40
#2006-06-22|1025.62
#2006-06-23|1025.90
#2006-06-26|1023.36
#2006-06-27|1013.08
#2006-06-28|1003.94
#2006-06-29|1021.56
#2006-06-30|1062.48
#2006-07-03|1063.71
#2006-07-04| .
#2006-07-05|1056.69
#2006-07-06|1058.26
#2006-07-07|1083.22
#2006-07-10|1094.19
#2006-07-11|1091.48
#2006-07-12|1063.57
#2006-07-13|1058.84
#2006-07-14|1024.29
#2006-07-17|1017.30
#2006-07-18| 999.99
#2006-07-19| 993.97
#2006-07-20|1028.57
#2006-07-21|1034.00
#2006-07-24|1027.04
#2006-07-25|1035.29
#2006-07-26|1028.53
#2006-07-27|1050.41
#2006-07-28|1052.00
#2006-07-31|1063.99
#2006-08-01|1058.35
#2006-08-02|1062.17
#2006-08-03|1064.44
#2006-08-04|1075.58
#2006-08-07|1049.31
#2006-08-08|1068.04
#2006-08-09|1068.70
#2006-08-10|1064.03
#2006-08-11|1058.81
#2006-08-14|1075.04
#2006-08-15|1079.33
#2006-08-16|1093.36
#2006-08-17|1091.91
#2006-08-18|1086.63
#2006-08-21|1080.73
#2006-08-22|1087.59
#2006-08-23|1084.33
#2006-08-24|1080.94
#2006-08-25|1075.14
#2006-08-28|1067.38
#2006-08-29|1074.56
#2006-08-30|1070.88
#2006-08-31|1082.22
#2006-09-01|1077.40
#2006-09-04| .
#2006-09-05|1095.56
#2006-09-06|1089.88
#2006-09-07|1076.88
#2006-09-08|1085.28
#2006-09-11|1059.58
#2006-09-12|1066.15
#2006-09-13|1067.79
#2006-09-14|1078.42
#2006-09-15|1073.64
#2006-09-18|1069.82
#2006-09-19|1080.46
#2006-09-20|1073.82
#2006-09-21|1081.66
#2006-09-22|1078.09
#2006-09-25|1087.03
#2006-09-26|1067.97
#2006-09-27|1077.49
#2006-09-28|1070.67
#2006-09-29|1072.64
#2006-10-02|1083.95
#2006-10-03|1079.25
#2006-10-04|1065.96
#2006-10-05|1085.93
#2006-10-06|1074.98
#2006-10-09|1073.54
#2006-10-10|1069.02
#2006-10-11|1064.50
#2006-10-12|1058.31
#2006-10-13|1049.58
#2006-10-16|1062.14
#2006-10-17|1055.86
#2006-10-18|1050.82
#2006-10-19|1053.33
#2006-10-20|1056.96
#2006-10-23|1062.96
#2006-10-24|1062.35
#2006-10-25|1062.15
#2006-10-26|1066.53
#2006-10-27|1062.35
#2006-10-30|1050.72
#2006-10-31|1058.29
#2006-11-01|1064.94
#2006-11-02|1065.97
#2006-11-03|1057.30
#2006-11-06|1046.39
#2006-11-07|1043.69
#2006-11-08|1022.44
#2006-11-09|1020.77
#2006-11-10|1027.33
#2006-11-13|1014.51
#2006-11-14|1027.63
#2006-11-15|1006.13
#2006-11-16|1007.20
#2006-11-17|1015.57
#2006-11-20| 989.23
#2006-11-21| 990.57
#2006-11-22|1004.49
#2006-11-23| .
#2006-11-24|1010.58
#2006-11-27|1026.38
#2006-11-28|1023.58
#2006-11-29|1038.64
#2006-11-30|1054.94
#2006-12-01|1058.59
#2006-12-04|1044.98
#2006-12-05|1045.21
#2006-12-06|1057.86
#2006-12-07|1058.92
#2006-12-08|1049.27
#2006-12-11|1036.95
#2006-12-12|1035.60
#2006-12-13|1033.43
#2006-12-14|1035.19
#2006-12-15|1031.26
#2006-12-18|1025.32
#2006-12-19|1017.56
#2006-12-20|1023.65
#2006-12-21|1027.10
#2006-12-22|1020.80
#2006-12-25| .
#2006-12-26|1016.15
#2006-12-27|1020.51
#2006-12-28|1014.78
#2006-12-29|1009.57
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1007.79
#2007-01-04|1021.63
#2007-01-05|1026.01
#2007-01-08|1027.22
#2007-01-09|1031.70
#2007-01-10|1014.46
#2007-01-11|1003.80
#2007-01-12|1016.23
#2007-01-15| .
#2007-01-16|1019.83
#2007-01-17|1024.25
#2007-01-18|1019.42
#2007-01-19|1018.09
#2007-01-22|1023.65
#2007-01-23|1025.11
#2007-01-24|1030.45
#2007-01-25|1026.53
#2007-01-26|1016.43
#2007-01-29|1020.67
#2007-01-30|1029.36
#2007-01-31|1030.28
#2007-02-01|1058.23
#2007-02-02|1077.02
#2007-02-05|1071.58
#2007-02-06|1079.15
#2007-02-07|1086.65
#2007-02-08|1080.43
#2007-02-09|1079.56
#2007-02-12|1078.58
#2007-02-13|1087.15
#2007-02-14|1113.27
#2007-02-15|1135.11
#2007-02-16|1129.96
#2007-02-19| .
#2007-02-20|1105.90
#2007-02-21|1104.86
#2007-02-22|1114.72
#2007-02-23|1129.48
#2007-02-26|1148.91
#2007-02-27|1167.19
#2007-02-28|1130.68
#2007-03-01|1127.15
#2007-03-02|1127.81
#2007-03-05|1105.94
#2007-03-06|1128.65
#2007-03-07|1136.33
#2007-03-08|1150.81
#2007-03-09|1151.96
#2007-03-12|1151.49
#2007-03-13|1148.48
#2007-03-14|1127.73
#2007-03-15|1126.92
#2007-03-16|1121.71
#2007-03-19|1117.55
#2007-03-20|1130.85
#2007-03-21|1126.00
#2007-03-22|1131.72
#2007-03-23|1145.33
#2007-03-26|1134.38
#2007-03-27|1114.95
#2007-03-28|1122.40
#2007-03-29|1101.21
#2007-03-30|1096.83
#2007-04-02|1074.55
#2007-04-03|1081.30
#2007-04-04|1094.72
#2007-04-05|1085.43
#2007-04-06| .
#2007-04-09|1094.41
#2007-04-10|1093.71
#2007-04-11|1109.40
#2007-04-12|1105.11
#2007-04-13|1097.03
#2007-04-16|1113.58
#2007-04-17|1105.57
#2007-04-18|1123.41
#2007-04-19|1110.25
#2007-04-20|1106.66
#2007-04-23|1100.64
#2007-04-24|1108.37
#2007-04-25|1097.54
#2007-04-26|1103.79
#2007-04-27|1086.35
#2007-04-30|1085.94
#2007-05-01|1078.93
#2007-05-02|1075.06
#2007-05-03|1073.09
#2007-05-04|1074.07
#2007-05-07|1083.25
#2007-05-08|1086.38
#2007-05-09|1085.33
#2007-05-10|1072.77
#2007-05-11|1074.16
#2007-05-14|1071.05
#2007-05-15|1053.90
#2007-05-16|1039.12
#2007-05-17|1031.84
#2007-05-18|1035.61
#2007-05-21|1034.55
#2007-05-22|1042.70
#2007-05-23|1046.86
#2007-05-24|1039.57
#2007-05-25|1023.07
#2007-05-28| .
#2007-05-29|1029.04
#2007-05-30|1025.37
#2007-05-31|1035.65
#2007-06-01|1044.55
#2007-06-04|1049.94
#2007-06-05|1055.23
#2007-06-06|1054.88
#2007-06-07|1051.22
#2007-06-08|1035.47
#2007-06-11|1043.19
#2007-06-12|1027.81
#2007-06-13|1013.10
#2007-06-14|1011.53
#2007-06-15|1009.50
#2007-06-18|1026.79
#2007-06-19|1019.14
#2007-06-20|1019.56
#2007-06-21|1015.78
#2007-06-22|1005.61
#2007-06-25|1003.62
#2007-06-26|1011.07
#2007-06-27|1008.46
#2007-06-28|1017.38
#2007-06-29|1027.47
#2007-07-02|1038.17
#2007-07-03|1035.16
#2007-07-04| .
#2007-07-05|1024.37
#2007-07-06|1014.57
#2007-07-09|1015.24
#2007-07-10|1019.72
#2007-07-11|1013.52
#2007-07-12|1010.69
#2007-07-13|1015.53
#2007-07-16|1016.95
#2007-07-17|1014.21
#2007-07-18|1010.76
#2007-07-19|1016.01
#2007-07-20|1021.87
#2007-07-23|1006.84
#2007-07-24|1018.38
#2007-07-25|1014.95
#2007-07-26|1015.74
#2007-07-27|1015.09
#2007-07-30|1011.05
#2007-07-31|1000.87
#2007-08-01| 992.72
#2007-08-02| 994.04
#2007-08-03| 994.70
#2007-08-06|1011.76
#2007-08-07|1007.08
#2007-08-08|1005.05
#2007-08-09|1020.65
#2007-08-10|1021.19
#2007-08-13| 999.91
#2007-08-14| 997.75
#2007-08-15| 992.25
#2007-08-16|1016.04
#2007-08-17|1015.90
#2007-08-20|1017.72
#2007-08-21|1029.32
#2007-08-22|1031.98
#2007-08-23|1029.18
#2007-08-24|1031.17
#2007-08-27|1029.76
#2007-08-28|1039.35
#2007-08-29|1034.45
#2007-08-30|1025.91
#2007-08-31|1039.69
#2007-09-03| .
#2007-09-04|1037.71
#2007-09-05|1025.54
#2007-09-06|1020.53
#2007-09-07|1035.67
#2007-09-10|1031.46
#2007-09-11|1031.21
#2007-09-12|1030.89
#2007-09-13|1012.04
#2007-09-14|1008.82
#2007-09-17|1009.26
#2007-09-18| 988.93
#2007-09-19|1007.20
#2007-09-20|1015.45
#2007-09-21|1001.68
#2007-09-24|1005.51
#2007-09-25|1013.39
#2007-09-26|1006.82
#2007-09-27|1021.90
#2007-09-28|1036.74
#2007-10-01|1028.16
#2007-10-02|1033.05
#2007-10-03|1038.49
#2007-10-04|1037.07
#2007-10-05|1028.04
#2007-10-08|1020.34
#2007-10-09|1026.44
#2007-10-10|1026.25
#2007-10-11|1032.41
#2007-10-12|1023.47
#2007-10-15|1025.14
#2007-10-16|1010.21
#2007-10-17|1005.15
#2007-10-18|1024.56
#2007-10-19|1017.30
#2007-10-22|1012.37
#2007-10-23|1016.33
#2007-10-24|1009.88
#2007-10-25|1010.92
#2007-10-26|1025.82
#2007-10-29|1032.35
#2007-10-30|1030.92
#2007-10-31|1044.39
#2007-11-01|1055.46
#2007-11-02|1045.70
#2007-11-05|1050.46
#2007-11-06|1052.57
#2007-11-07|1052.05
#2007-11-08|1035.18
#2007-11-09|1050.70
#2007-11-12|1042.45
#2007-11-13|1026.35
#2007-11-14|1028.07
#2007-11-15|1037.27
#2007-11-16|1035.73
#2007-11-19|1042.99
#2007-11-20|1059.79
#2007-11-21|1070.99
#2007-11-22| .
#2007-11-23|1071.27
#2007-11-26|1081.61
#2007-11-27|1088.94
#2007-11-28|1068.08
#2007-11-29|1073.61
#2007-11-30|1060.03
#2007-12-03|1066.87
#2007-12-04|1074.64
#2007-12-05|1082.88
#2007-12-06|1076.07
#2007-12-07|1078.33
#2007-12-10|1070.28
#2007-12-11|1077.74
#2007-12-12|1058.53
#2007-12-13|1045.27
#2007-12-14|1042.96
#2007-12-17|1032.81
#2007-12-18|1032.21
#2007-12-19|1011.90
#2007-12-20|1015.12
#2007-12-21|1008.12
#2007-12-24|1003.98
#2007-12-25| .
#2007-12-26|1004.49
#2007-12-27| 996.71
#2007-12-28| 993.22
#2007-12-31|1005.66
#2008-01-01| .
#2008-01-02|1023.62
#2008-01-03|1025.86
#2008-01-04|1009.24
#2008-01-07|1004.64
#2008-01-08|1017.12
#2008-01-09|1025.52
#2008-01-10|1015.76
#2008-01-11|1012.98
#2008-01-14|1022.46
#2008-01-15|1032.03
#2008-01-16|1018.82
#2008-01-17|1018.14
#2008-01-18|1022.44
#2008-01-21| .
#2008-01-22| 974.36
#2008-01-23| 980.74
#2008-01-24| 991.78
#2008-01-25|1003.26
#2008-01-28| 993.59
#2008-01-29|1009.95
#2008-01-30|1000.71
#2008-01-31|1029.10
#2008-02-01|1034.93
#2008-02-04|1031.99
#2008-02-05|1042.91
#2008-02-06|1021.56
#2008-02-07|1035.46
#2008-02-08|1030.39
#2008-02-11|1037.10
#2008-02-12|1034.61
#2008-02-13|1008.97
#2008-02-14|1020.39
#2008-02-15|1032.23
#2008-02-18| .
#2008-02-19|1016.46
#2008-02-20| 985.98
#2008-02-21|1004.23
#2008-02-22| 994.38
#2008-02-25| 999.80
#2008-02-26| 981.68
#2008-02-27|1004.43
#2008-02-28|1007.15
#2008-02-29|1016.77
#2008-03-03|1010.91
#2008-03-04|1008.64
#2008-03-05|1003.47
#2008-03-06|1016.55
#2008-03-07|1000.84
#2008-03-10|1005.99
#2008-03-11| 999.84
#2008-03-12|1002.95
#2008-03-13|1009.01
#2008-03-14|1002.82
#2008-03-17|1005.17
#2008-03-18|1022.11
#2008-03-19|1025.26
#2008-03-20|1031.12
#2008-03-21| .
#2008-03-24|1029.97
#2008-03-25|1042.65
#2008-03-26|1044.68
#2008-03-27|1050.36
#2008-03-28|1051.82
#2008-03-31|1042.31
#2008-04-01|1036.30
#2008-04-02|1030.74
#2008-04-03|1032.40
#2008-04-04|1040.34
#2008-04-07|1044.60
#2008-04-08|1030.92
#2008-04-09|1028.80
#2008-04-10|1030.39
#2008-04-11|1048.42
#2008-04-14|1032.79
#2008-04-15|1028.22
#2008-04-16|1033.16
#2008-04-17|1019.36
#2008-04-18| 998.51
#2008-04-21|1004.30
#2008-04-22|1009.59
#2008-04-23|1004.54
#2008-04-24| 994.27
#2008-04-25|1004.71
#2008-04-28|1006.02
#2008-04-29|1016.92
#2008-04-30|1008.91
#2008-05-01|1010.98
#2008-05-02|1010.22
#2008-05-05|1011.56
#2008-05-06|1018.73
#2008-05-07| 999.31
#2008-05-08|1011.13
#2008-05-09|1004.89
#2008-05-12|1008.40
#2008-05-13|1005.46
#2008-05-14|1006.40
#2008-05-15|1016.10
#2008-05-16|1029.86
#2008-05-19|1025.50
#2008-05-20|1031.11
#2008-05-21|1030.37
#2008-05-22|1025.40
#2008-05-23|1035.63
#2008-05-26| .
#2008-05-27|1016.78
#2008-05-28| 994.95
#2008-05-29| 992.94
#2008-05-30| 998.21
#2008-06-02|1012.83
#2008-06-03| 992.63
#2008-06-04|1007.66
#2008-06-05| 994.50
#2008-06-06|1004.94
#2008-06-09| 989.29
#2008-06-10| 975.98
#2008-06-11| 976.13
#2008-06-12| 957.18
#2008-06-13| 954.34
#2008-06-16| 973.58
#2008-06-17| 980.90
#2008-06-18| 982.11
#2008-06-19| 971.38
#2008-06-20| 969.16
#2008-06-23| 965.27
#2008-06-24| 978.62
#2008-06-25| 989.93
#2008-06-26| 999.58
#2008-06-27|1000.43
#2008-06-30|1014.30
#2008-07-01|1013.15
#2008-07-02| 998.56
#2008-07-03|1002.11
#2008-07-04| .
#2008-07-07|1004.95
#2008-07-08| 994.93
#2008-07-09| 988.18
#2008-07-10| 989.61
#2008-07-11| 995.58
#2008-07-14| 996.80
#2008-07-15|1007.57
#2008-07-16|1012.41
#2008-07-17|1006.57
#2008-07-18| 979.95
#2008-07-21| 978.85
#2008-07-22|1000.04
#2008-07-23| 995.67
#2008-07-24|1003.76
#2008-07-25| 991.65
#2008-07-28| 994.79
#2008-07-29| 979.87
#2008-07-30| 993.24
#2008-07-31| 998.33
#2008-08-01|1003.43
#2008-08-04|1002.09
#2008-08-05|1011.16
#2008-08-06|1002.58
#2008-08-07| 969.98
#2008-08-08| 973.62
#2008-08-11| 979.70
#2008-08-12| 971.52
#2008-08-13| 961.27
#2008-08-14| 954.57
#2008-08-15| 946.07
#2008-08-18| 956.40
#2008-08-19| 951.99
#2008-08-20| 958.95
#2008-08-21| 962.55
#2008-08-22| 948.04
#2008-08-25| 968.70
#2008-08-26| 961.17
#2008-08-27| 962.26
#2008-08-28| 971.18
#2008-08-29|1001.84
#2008-09-01| .
#2008-09-02| 973.62
#2008-09-03| 988.53
#2008-09-04| 986.61
#2008-09-05| 991.11
#2008-09-08| 985.48
#2008-09-09| 973.19
#2008-09-10| 971.16
#2008-09-11| 961.86
#2008-09-12| 967.20
#2008-09-15| 976.39
#2008-09-16| 974.19
#2008-09-17| 985.46
#2008-09-18| 984.36
#2008-09-19| 974.58
#2008-09-22| 968.13
#2008-09-23| 977.75
#2008-09-24| 983.25
#2008-09-25| 962.67
#2008-09-26| 968.96
#2008-09-29| 981.15
#2008-09-30| 956.04
#2008-10-01| 971.53
#2008-10-02| 973.41
#2008-10-03| 963.91
#2008-10-06| 988.06
#2008-10-07| 960.29
#2008-10-08| 925.86
#2008-10-09| 888.57
#2008-10-10| 829.32
#2008-10-13| 820.81
#2008-10-14| 897.54
#2008-10-15| 927.66
#2008-10-16| 899.12
#2008-10-17| 915.81
#2008-10-20| 937.11
#2008-10-21| 944.82
#2008-10-22| 923.86
#2008-10-23| 941.54
#2008-10-24| 950.65
#2008-10-27| 929.53
#2008-10-28| 940.49
#2008-10-29| 928.95
#2008-10-30| 967.76
#2008-10-31| 938.52
#2008-11-03| 932.88
#2008-11-04| 943.35
#2008-11-05| 961.44
#2008-11-06| 961.92
#2008-11-07| 943.05
#2008-11-10| 953.85
#2008-11-11| 955.52
#2008-11-12| 975.14
#2008-11-13| 972.27
#2008-11-14| 962.78
#2008-11-17| 982.20
#2008-11-18| 984.54
#2008-11-19| 994.90
#2008-11-20| 998.07
#2008-11-21| 993.49
#2008-11-24| 978.59
#2008-11-25|1003.82
#2008-11-26|1002.98
#2008-11-27| .
#2008-11-28| 994.21
#2008-12-01| 997.99
#2008-12-02| 990.56
#2008-12-03|1003.20
#2008-12-04|1006.14
#2008-12-05|1006.91
#2008-12-08|1006.71
#2008-12-09|1001.91
#2008-12-10| 986.53
#2008-12-11|1005.34
#2008-12-12|1000.43
#2008-12-15|1034.29
#2008-12-16|1022.71
#2008-12-17|1071.75
#2008-12-18|1050.82
#2008-12-19|1042.33
#2008-12-22|1043.66
#2008-12-23|1041.53
#2008-12-24|1036.88
#2008-12-25| .
#2008-12-26|1042.95
#2008-12-29|1056.14
#2008-12-30|1056.14
#2008-12-31|1050.66
#2009-01-01| .
#2009-01-02|1046.91
#2009-01-05|1021.74
#2009-01-06| 999.85
#2009-01-07| 986.54
#2009-01-08| 992.31
#2009-01-09|1004.16
#2009-01-12|1015.48
#2009-01-13| 988.96
#2009-01-14| 995.99
#2009-01-15| 987.17
#2009-01-16| 990.08
#2009-01-19| .
#2009-01-20| 972.92
#2009-01-21| 991.57
#2009-01-22| 986.27
#2009-01-23| 973.37
#2009-01-26| 979.04
#2009-01-27|1005.77
#2009-01-28| 979.80
#2009-01-29| 975.04
#2009-01-30| 974.56
#2009-02-02| 954.83
#2009-02-03| 945.12
#2009-02-04| 952.39
#2009-02-05| 939.48
#2009-02-06| 927.39
#2009-02-09| 899.32
#2009-02-10| 905.96
#2009-02-11| 914.89
#2009-02-12| 914.99
#2009-02-13| 906.04
#2009-02-16| .
#2009-02-17| 905.19
#2009-02-18| 885.85
#2009-02-19| 879.73
#2009-02-20| 868.34
#2009-02-23| 870.45
#2009-02-24| 848.10
#2009-02-25| 848.65
#2009-02-26| 837.77
#2009-02-27| 865.95
#2009-03-02| 850.67
#2009-03-03| 839.43
#2009-03-04| 837.85
#2009-03-05| 844.77
#2009-03-06| 848.74
#2009-03-09| 833.56
#2009-03-10| 827.80
#2009-03-11| 828.01
#2009-03-12| 804.15
#2009-03-13| 811.88
#2009-03-16| 812.44
#2009-03-17| 827.97
#2009-03-18| 834.19
#2009-03-19| 874.20
#2009-03-20| 852.98
#2009-03-23| 865.21
#2009-03-24| 884.08
#2009-03-25| 900.67
#2009-03-26| 877.38
#2009-03-27| 876.59
#2009-03-30| 880.05
#2009-03-31| 842.28
#2009-04-01| 843.05
#2009-04-02| 851.49
#2009-04-03| 834.44
#2009-04-06| 814.55
#2009-04-07| 834.71
#2009-04-08| 845.03
#2009-04-09| 847.20
#2009-04-10| .
#2009-04-13| 831.95
#2009-04-14| 848.78
#2009-04-15| 847.30
#2009-04-16| 850.65
#2009-04-17| 849.21
#2009-04-20| 850.01
#2009-04-21| 853.47
#2009-04-22| 853.76
#2009-04-23| 857.41
#2009-04-24| 858.31
#2009-04-27| 853.89
#2009-04-28| 864.07
#2009-04-29| 860.55
#2009-04-30| 867.51
#2009-05-01| 866.51
#2009-05-04| 865.99
#2009-05-05| 870.59
#2009-05-06| 871.91
#2009-05-07| 881.00
#2009-05-08| 887.72
#2009-05-11| 905.30
#2009-05-12| 916.30
#2009-05-13| 932.04
#2009-05-14| 923.76
#2009-05-15| 932.72
#2009-05-18| 899.48
#2009-05-19| 905.63
#2009-05-20| 914.44
#2009-05-21| 921.47
#2009-05-22| 920.27
#2009-05-25| .
#2009-05-26| 927.37
#2009-05-27| 928.38
#2009-05-28| 903.79
#2009-05-29| 912.13
#2009-06-01| 909.51
#2009-06-02| 911.53
#2009-06-03| 909.32
#2009-06-04| 902.60
#2009-06-05| 878.30
#2009-06-08| 872.24
#2009-06-09| 888.49
#2009-06-10| 885.45
#2009-06-11| 882.26
#2009-06-12| 896.06
#2009-06-15| 913.02
#2009-06-16| 913.73
#2009-06-17| 918.71
#2009-06-18| 906.15
#2009-06-19| 915.89
#2009-06-22| 922.32
#2009-06-23| 924.34
#2009-06-24| 920.70
#2009-06-25| 915.29
#2009-06-26| 933.04
#2009-06-29| 924.41
#2009-06-30| 918.87
#2009-07-01| 918.36
#2009-07-02| 925.85
#2009-07-03| .
#2009-07-06| 924.33
#2009-07-07| 932.86
#2009-07-08| 936.84
#2009-07-09| 941.15
#2009-07-10| 942.16
#2009-07-13| 927.37
#2009-07-14| 915.42
#2009-07-15| 902.92
#2009-07-16| 904.69
#2009-07-17| 904.96
#2009-07-20| 900.51
#2009-07-21| 911.00
#2009-07-22| 917.62
#2009-07-23| 899.80
#2009-07-24| 909.24
#2009-07-27| 905.72
#2009-07-28| 914.60
#2009-07-29| 907.74
#2009-07-30| 899.75
#2009-07-31| 903.74
#2009-08-03| 905.64
#2009-08-04| 915.18
#2009-08-05| 924.10
#2009-08-06| 909.16
#2009-08-07| 894.69
#2009-08-10| 899.96
#2009-08-11| 911.29
#2009-08-12| 897.15
#2009-08-13| 914.48
#2009-08-14| 923.53
#2009-08-17| 911.44
#2009-08-18| 910.22
#2009-08-19| 913.81
#2009-08-20| 920.53
#2009-08-21| 920.04
#2009-08-24| 933.81
#2009-08-25| 934.99
#2009-08-26| 949.71
#2009-08-27| 951.21
#2009-08-28| 959.86
#2009-08-31| 969.26
#2009-09-01| 963.57
#2009-09-02| 961.61
#2009-09-03| 961.83
#2009-09-04| 950.53
#2009-09-07| .
#2009-09-08| 957.98
#2009-09-09| 968.42
#2009-09-10| 990.72
#2009-09-11| 993.79
#2009-09-14| 988.30
#2009-09-15| 983.83
#2009-09-16| 973.31
#2009-09-17| 973.82
#2009-09-18| 985.78
#2009-09-21| 976.00
#2009-09-22| 987.67
#2009-09-23| 985.08
#2009-09-24| 994.32
#2009-09-25| 984.30
#2009-09-28| 981.42
#2009-09-29| 958.18
#2009-09-30| 989.81
#2009-10-01| 985.38
#2009-10-02| 971.40
#2009-10-05| 961.82
#2009-10-06| 958.44
#2009-10-07| 945.02
#2009-10-08| 955.06
#2009-10-09| 938.26
#2009-10-12| 935.17
#2009-10-13| 928.44
#2009-10-14| 941.22
#2009-10-15| 931.00
#2009-10-16| 923.03
#2009-10-19| 930.17
#2009-10-20| 941.52
#2009-10-21| 940.47
#2009-10-22| 922.13
#2009-10-23| 910.96
#2009-10-26| 927.32
#2009-10-27| 910.92
#2009-10-28| 917.53
#2009-10-29| 902.84
#2009-10-30| 915.19
#2009-11-02| 905.12
#2009-11-03| 906.78
#2009-11-04| 907.78
#2009-11-05| 907.04
#2009-11-06| 897.96
#2009-11-09| 884.61
#2009-11-10| 884.79
#2009-11-11| 883.10
#2009-11-12| 872.02
#2009-11-13| 887.45
#2009-11-16| 891.61
#2009-11-17| 896.88
#2009-11-18| 904.14
#2009-11-19| 895.72
#2009-11-20| 897.85
#2009-11-23| 897.80
#2009-11-24| 895.20
#2009-11-25| 910.94
#2009-11-26| .
#2009-11-27| 912.63
#2009-11-30| 953.13
#2009-12-01| 952.54
#2009-12-02| 939.81
#2009-12-03| 958.03
#2009-12-04| 929.48
#2009-12-07| 938.92
#2009-12-08| 950.83
#2009-12-09| 951.17
#2009-12-10| 939.04
#2009-12-11| 933.85
#2009-12-14| 935.93
#2009-12-15| 917.95
#2009-12-16| 939.45
#2009-12-17| 926.23
#2009-12-18| 920.93
#2009-12-21| 908.18
#2009-12-22| 899.63
#2009-12-23| 903.17
#2009-12-24| 898.73
#2009-12-25| .
#2009-12-28| 899.54
#2009-12-29| 902.41
#2009-12-30| 879.60
#2009-12-31| 875.68
#2010-01-01| .
#2010-01-04| 893.54
#2010-01-05| 902.36
#2010-01-06| 899.79
#2010-01-07| 897.96
#2010-01-08| 912.97
#2010-01-11| 923.10
#2010-01-12| 944.93
#2010-01-13| 933.85
#2010-01-14| 939.27
#2010-01-15| 946.39
#2010-01-18| .
#2010-01-19| 938.29
#2010-01-20| 933.82
#2010-01-21| 937.73
#2010-01-22| 941.18
#2010-01-25| 942.66
#2010-01-26| 939.16
#2010-01-27| 939.96
#2010-01-28| 935.75
#2010-01-29| 917.24
#2010-02-01| 916.64
#2010-02-02| 919.61
#2010-02-03| 925.25
#2010-02-04| 932.65
#2010-02-05| 928.69
#2010-02-08| 926.76
#2010-02-09| 914.03
#2010-02-10| 904.43
#2010-02-11| 905.03
#2010-02-12| 907.02
#2010-02-15| .
#2010-02-16| 905.50
#2010-02-17| 916.21
#2010-02-18| 909.55
#2010-02-19| 888.21
#2010-02-22| 911.30
#2010-02-23| 919.67
#2010-02-24| 915.50
#2010-02-25| 932.28
#2010-02-26| 938.01
#2010-03-01| 933.14
#2010-03-02| 938.86
#2010-03-03| 942.66
#2010-03-04| 929.44
#2010-03-05| 927.29
#2010-03-08| 934.69
#2010-03-09| 931.79
#2010-03-10| 920.86
#2010-03-11| 926.85
#2010-03-12| 930.98
#2010-03-15| 936.48
#2010-03-16| 941.58
#2010-03-17| 941.07
#2010-03-18| 935.90
#2010-03-19| 943.50
#2010-03-22| 948.48
#2010-03-23| 942.53
#2010-03-24| 930.34
#2010-03-25| 915.49
#2010-03-26| 918.29
#2010-03-29| 912.62
#2010-03-30| 923.37
#2010-03-31| 928.73
#2010-04-01| 923.68
#2010-04-02| .
#2010-04-05| 915.93
#2010-04-06| 933.02
#2010-04-07| 946.69
#2010-04-08| 940.64
#2010-04-09| 948.25
#2010-04-12| 948.22
#2010-04-13| 945.00
#2010-04-14| 949.58
#2010-04-15| 955.47
#2010-04-16| 956.67
#2010-04-19| 943.13
#2010-04-20| 946.40
#2010-04-21| 958.76
#2010-04-22| 954.23
#2010-04-23| 943.48
#2010-04-26| 953.06
#2010-04-27| 953.35
#2010-04-28| 918.29
#2010-04-29| 916.78
#2010-04-30| 935.82
#2010-05-03| 930.86
#2010-05-04| 930.82
#2010-05-05| 932.20
#2010-05-06| 924.01
#2010-05-07| 934.77
#2010-05-10| 920.16
#2010-05-11| 926.63
#2010-05-12| 931.42
#2010-05-13| 939.96
#2010-05-14| 943.56
#2010-05-17| 928.97
#2010-05-18| 928.82
#2010-05-19| 931.03
#2010-05-20| 944.32
#2010-05-21| 922.08
#2010-05-24| 914.92
#2010-05-25| 920.38
#2010-05-26| 901.08
#2010-05-27| 895.88
#2010-05-28| 902.30
#2010-05-31| .
#2010-06-01| 909.43
#2010-06-02| 895.05
#2010-06-03| 906.48
#2010-06-04| 910.43
#2010-06-07| 897.78
#2010-06-08| 900.56
#2010-06-09| 897.45
#2010-06-10| 905.03
#2010-06-11| 904.26
#2010-06-14| 914.50
#2010-06-15| 922.47
#2010-06-16| 927.86
#2010-06-17| 930.59
#2010-06-18| 930.46
#2010-06-21| 938.46
#2010-06-22| 943.05
#2010-06-23| 935.87
#2010-06-24| 946.47
#2010-06-25| 945.05
#2010-06-28| 944.89
#2010-06-29| 952.93
#2010-06-30| 945.42
#2010-07-01| 955.61
#2010-07-02| 954.14
#2010-07-05| .
#2010-07-06| 973.13
#2010-07-07| 968.07
#2010-07-08| 967.22
#2010-07-09| 965.76
#2010-07-12| 958.93
#2010-07-13| 953.45
#2010-07-14| 958.57
#2010-07-15| 965.37
#2010-07-16| 969.95
#2010-07-19| 967.04
#2010-07-20| 961.83
#2010-07-21| 958.79
#2010-07-22| 958.64
#2010-07-23| 960.25
#2010-07-26| 964.38
#2010-07-27| 961.72
#2010-07-28| 973.16
#2010-07-29| 967.64
#2010-07-30| 955.44
#2010-08-02| 958.29
#2010-08-03| 972.65
#2010-08-04| 960.17
#2010-08-05| 974.18
#2010-08-06| 992.34
#2010-08-09| 990.89
#2010-08-10| 980.84
#2010-08-11| 975.11
#2010-08-12| 966.59
#2010-08-13| 965.80
#2010-08-16| 978.65
#2010-08-17| 973.14
#2010-08-18| 980.13
#2010-08-19| 984.78
#2010-08-20| 963.89
#2010-08-23| 967.23
#2010-08-24| 980.32
#2010-08-25| 973.05
#2010-08-26| 975.85
#2010-08-27| 975.45
#2010-08-30| 989.89
#2010-08-31| 982.50
#2010-09-01| 987.19
#2010-09-02| 999.63
#2010-09-03|1000.45
#2010-09-06| .
#2010-09-07|1009.74
#2010-09-08|1003.65
#2010-09-09|1009.42
#2010-09-10|1001.79
#2010-09-13|1007.33
#2010-09-14|1006.32
#2010-09-15| 979.33
#2010-09-16| 965.18
#2010-09-17| 960.75
#2010-09-20| 961.93
#2010-09-21| 963.67
#2010-09-22| 972.86
#2010-09-23| 975.00
#2010-09-24| 975.71
#2010-09-27| 975.05
#2010-09-28| 975.82
#2010-09-29| 974.41
#2010-09-30| 960.21
#2010-10-01| 960.52
#2010-10-04| 943.82
#2010-10-05| 955.81
#2010-10-06| 965.65
#2010-10-07| 974.37
#2010-10-08| 971.96
#2010-10-11| 969.29
#2010-10-12| 961.21
#2010-10-13| 958.95
#2010-10-14| 970.42
#2010-10-15| 960.39
#2010-10-18| 976.67
#2010-10-19| 975.97
#2010-10-20| 977.97
#2010-10-21| 962.42
#2010-10-22| 962.82
#2010-10-25| 970.29
#2010-10-26| 960.28
#2010-10-27| 947.82
#2010-10-28| 963.14
#2010-10-29| 963.68
#2010-11-01| 950.23
#2010-11-02| 945.75
#2010-11-03| 938.72
#2010-11-04| 956.97
#2010-11-05| 960.93
#2010-11-08| 966.84
#2010-11-09| 963.44
#2010-11-10| 946.81
#2010-11-11| 953.90
#2010-11-12| 948.23
#2010-11-15| 942.38
#2010-11-16| 926.78
#2010-11-17| 927.44
#2010-11-18| 935.90
#2010-11-19| 935.74
#2010-11-22| 941.64
#2010-11-23| 947.48
#2010-11-24| 936.25
#2010-11-25| .
#2010-11-26| 930.93
#2010-11-29| 934.87
#2010-11-30| 933.42
#2010-12-01| 933.18
#2010-12-02| 941.07
#2010-12-03| 953.41
#2010-12-06| 954.35
#2010-12-07| 948.99
#2010-12-08| 947.57
#2010-12-09| 954.40
#2010-12-10| 952.25
#2010-12-13| 961.74
#2010-12-14| 966.91
#2010-12-15| 959.98
#2010-12-16| 959.01
#2010-12-17| 957.63
#2010-12-20| 960.54
#2010-12-21| 966.17
#2010-12-22| 962.98
#2010-12-23| 967.74
#2010-12-24| .
#2010-12-27| 970.28
#2010-12-28| 978.83
#2010-12-29| 985.00
#2010-12-30| 979.67
#2010-12-31| 987.40
#2011-01-03| 980.27
#2011-01-04| 982.34
#2011-01-05| 960.54
#2011-01-06| 968.42
#2011-01-07| 972.94
#2011-01-10| 975.94
#2011-01-11| 967.03
#2011-01-12| 968.03
#2011-01-13| 983.09
#2011-01-14| 980.52
#2011-01-17| .
#2011-01-18| 982.81
#2011-01-19| 991.12
#2011-01-20| 982.43
#2011-01-21| 978.36
#2011-01-24| 983.03
#2011-01-25| 991.04
#2011-01-26| 991.13
#2011-01-27| 982.08
#2011-01-28| 979.61
#2011-01-31| 985.03
#2011-02-01| 990.04
#2011-02-02| 994.24
#2011-02-03| 990.08
#2011-02-04| 991.05
#2011-02-07| 988.71
#2011-02-08| 995.42
#2011-02-09| 992.45
#2011-02-10| 986.59
#2011-02-11| 984.22
#2011-02-14| 998.03
#2011-02-15| 991.76
#2011-02-16| 990.63
#2011-02-17|1004.92
#2011-02-18|1003.71
#2011-02-21| .
#2011-02-22|1005.96
#2011-02-23|1012.68
#2011-02-24|1005.94
#2011-02-25|1011.54
#2011-02-28|1010.43
#2011-03-01|1017.42
#2011-03-02|1007.74
#2011-03-03|1003.37
#2011-03-04|1005.00
#2011-03-07| 998.78
#2011-03-08| 988.18
#2011-03-09| 992.92
#2011-03-10| 976.34
#2011-03-11| 980.37
#2011-03-14| 898.53
#2011-03-15| 821.46
#2011-03-16| 876.81
#2011-03-17| 898.72
#2011-03-18| 892.12
#2011-03-21| 892.23
#2011-03-22| 930.26
#2011-03-23| 930.40
#2011-03-24| 912.83
#2011-03-25| 907.49
#2011-03-28| 901.03
#2011-03-29| 882.74
#2011-03-30| 889.54
#2011-03-31| 891.34
#2011-04-01| 861.53
#2011-04-04| 859.80
#2011-04-05| 843.26
#2011-04-06| 828.36
#2011-04-07| 835.67
#2011-04-08| 844.56
#2011-04-11| 856.87
#2011-04-12| 852.76
#2011-04-13| 849.47
#2011-04-14| 856.24
#2011-04-15| 856.83
#2011-04-18| 862.03
#2011-04-19| 855.71
#2011-04-20| 857.44
#2011-04-21| 861.54
#2011-04-22| .
#2011-04-25| 853.00
#2011-04-26| 851.09
#2011-04-27| 839.22
#2011-04-28| 866.68
#2011-04-29| 870.10
#2011-05-02| 888.62
#2011-05-03| 891.15
#2011-05-04| 893.19
#2011-05-05| 900.73
#2011-05-06| 897.20
#2011-05-09| 895.05
#2011-05-10| 901.58
#2011-05-11| 900.72
#2011-05-12| 893.98
#2011-05-13| 882.30
#2011-05-16| 872.36
#2011-05-17| 860.06
#2011-05-18| 870.91
#2011-05-19| 861.75
#2011-05-20| 862.91
#2011-05-23| 859.70
#2011-05-24| 860.96
#2011-05-25| 864.65
#2011-05-26| 874.37
#2011-05-27| 870.55
#2011-05-30| .
#2011-05-31| 879.31
#2011-06-01| 882.13
#2011-06-02| 873.32
#2011-06-03| 868.27
#2011-06-06| 864.18
#2011-06-07| 868.61
#2011-06-08| 872.88
#2011-06-09| 866.00
#2011-06-10| 873.42
#2011-06-13| 872.34
#2011-06-14| 880.55
#2011-06-15| 874.62
#2011-06-16| 863.81
#2011-06-17| 865.08
#2011-06-20| 867.64
#2011-06-21| 878.57
#2011-06-22| 890.71
#2011-06-23| 887.37
#2011-06-24| 892.99
#2011-06-27| 880.44
#2011-06-28| 885.69
#2011-06-29| 892.77
#2011-06-30| 894.88
#2011-07-01| 895.14
#2011-07-04| .
#2011-07-05| 902.39
#2011-07-06| 914.18
#2011-07-07| 917.00
#2011-07-08| 921.19
#2011-07-11| 930.36
#2011-07-12| 933.00
#2011-07-13| 942.94
#2011-07-14| 937.70
#2011-07-15| 949.22
#2011-07-18| 948.56
#2011-07-19| 954.45
#2011-07-20| 955.17
#2011-07-21| 956.55
#2011-07-22| 963.52
#2011-07-25| 963.78
#2011-07-26| 975.28
#2011-07-27| 967.55
#2011-07-28| 955.30
#2011-07-29| 960.69
#2011-08-01| 971.42
#2011-08-02| 957.11
#2011-08-03| 945.95
#2011-08-04| 921.56
#2011-08-05| 912.32
#2011-08-08| 909.78
#2011-08-09| 907.98
#2011-08-10| 930.27
#2011-08-11| 936.12
#2011-08-12| 939.29
#2011-08-15| 946.47
#2011-08-16| 949.25
#2011-08-17| 949.19
#2011-08-18| 953.54
#2011-08-19| 960.55
#2011-08-22| 950.69
#2011-08-23| 953.83
#2011-08-24| 955.16
#2011-08-25| 942.65
#2011-08-26| 956.61
#2011-08-29| 952.98
#2011-08-30| 960.45
#2011-08-31| 975.09
#2011-09-01| 970.55
#2011-09-02| 972.40
#2011-09-05| .
#2011-09-06| 977.20
#2011-09-07| 979.52
#2011-09-08| 988.92
#2011-09-09| 990.84
#2011-09-12| 991.70
#2011-09-13|1003.04
#2011-09-14|1001.25
#2011-09-15|1001.31
#2011-09-16| 999.23
#2011-09-19|1005.37
#2011-09-20| 986.86
#2011-09-21| 992.35
#2011-09-22|1001.07
#2011-09-23|1001.73
#2011-09-26| 993.80
#2011-09-27|1002.62
#2011-09-28|1003.34
#2011-09-29|1007.58
#2011-09-30|1005.66
#2011-10-03|1020.73
#2011-10-04|1008.74
#2011-10-05|1003.68
#2011-10-06|1011.11
#2011-10-07|1001.89
#2011-10-10|1002.28
#2011-10-11|1007.05
#2011-10-12| 997.99
#2011-10-13| 993.14
#2011-10-14| 968.52
#2011-10-17| 983.85
#2011-10-18| 978.00
#2011-10-19| 986.36
#2011-10-20| 990.75
#2011-10-21| 992.39
#2011-10-24| 996.43
#2011-10-25| 987.64
#2011-10-26| 979.46
#2011-10-27| 989.75
#2011-10-28| 999.03
#2011-10-31| 976.45
#2011-11-01| 975.34
#2011-11-02| 960.03
#2011-11-03| 960.83
#2011-11-04| 964.49
#2011-11-07| 966.15
#2011-11-08| 969.83
#2011-11-09| 991.06
#2011-11-10| 984.46
#2011-11-11| 993.88
#2011-11-14| 993.81
#2011-11-15| 990.79
#2011-11-16| 981.21
#2011-11-17| 989.42
#2011-11-18| 987.52
#2011-11-21| 992.27
#2011-11-22| 979.51
#2011-11-23| 974.27
#2011-11-24| .
#2011-11-25| 958.15
#2011-11-28| 944.23
#2011-11-29| 950.38
#2011-11-30| 961.26
#2011-12-01| 959.33
#2011-12-02| 962.63
#2011-12-05| 964.19
#2011-12-06| 957.66
#2011-12-07| 966.94
#2011-12-08| 972.44
#2011-12-09| 966.31
#2011-12-12| 973.48
#2011-12-13| 974.99
#2011-12-14| 973.37
#2011-12-15| 976.17
#2011-12-16| 973.79
#2011-12-19| 969.48
#2011-12-20| 972.95
#2011-12-21| 975.70
#2011-12-22| 976.06
#2011-12-23| 975.94
#2011-12-26| .
#2011-12-27| 977.34
#2011-12-28| 969.76
#2011-12-29| 978.24
#2011-12-30| 995.46
#2012-01-02| .
#2012-01-03| 997.92
#2012-01-04|1008.57
#2012-01-05| 995.61
#2012-01-06| 991.33
#2012-01-09| 994.75
#2012-01-10| 999.32
#2012-01-11| 997.84
#2012-01-12| 991.79
#2012-01-13| 992.02
#2012-01-16| .
#2012-01-17| 994.38
#2012-01-18| 990.29
#2012-01-19| 975.88
#2012-01-20| 976.09
#2012-01-23| 978.73
#2012-01-24| 972.54
#2012-01-25| 970.95
#2012-01-26| 984.45
#2012-01-27| 991.34
#2012-01-30|1002.51
#2012-01-31|1015.28
#2012-02-01|1017.23
#2012-02-02|1019.54
#2012-02-03|1010.00
#2012-02-06|1016.58
#2012-02-07|1015.52
#2012-02-08|1016.29
#2012-02-09|1010.01
#2012-02-10|1000.91
#2012-02-13|1009.23
#2012-02-14|1004.26
#2012-02-15|1011.17
#2012-02-16| 998.07
#2012-02-17| 997.42
#2012-02-20| .
#2012-02-21| 992.66
#2012-02-22|1001.02
#2012-02-23|1000.78
#2012-02-24| 994.88
#2012-02-27| 992.64
#2012-02-28| 996.80
#2012-02-29| 994.04
#2012-03-01|1002.12
#2012-03-02|1013.84
#2012-03-05|1014.81
#2012-03-06|1027.27
#2012-03-07|1021.66
#2012-03-08|1023.87
#2012-03-09|1015.59
#2012-03-12|1009.58
#2012-03-13|1004.39
#2012-03-14| 984.87
#2012-03-15| 994.40
#2012-03-16| 990.93
#2012-03-19| 991.93
#2012-03-20| 988.07
#2012-03-21| 988.50
#2012-03-22|1010.89
#2012-03-23|1011.65
#2012-03-26| 997.13
#2012-03-27|1008.40
#2012-03-28| 995.68
#2012-03-29| 997.14
#2012-03-30| 996.96
#2012-04-02| 986.13
#2012-04-03| 982.28
#2012-04-04| 965.46
#2012-04-05| 968.47
#2012-04-06| .
#2012-04-09| 980.81
#2012-04-10| 984.27
#2012-04-11| 974.29
#2012-04-12| 975.02
#2012-04-13| 974.11
#2012-04-16| 985.59
#2012-04-17| 988.60
#2012-04-18| 986.76
#2012-04-19| 969.32
#2012-04-20| 969.91
#2012-04-23| 967.81
#2012-04-24| 965.89
#2012-04-25| 969.19
#2012-04-26| 984.63
#2012-04-27| 981.90
#2012-04-30| 989.34
#2012-05-01| 980.86
#2012-05-02| 979.72
#2012-05-03| 977.28
#2012-05-04| 983.40
#2012-05-07| 980.58
#2012-05-08| 984.61
#2012-05-09| 979.26
#2012-05-10| 971.97
#2012-05-11| 961.93
#2012-05-14| 966.91
#2012-05-15| 956.00
#2012-05-16| 946.29
#2012-05-17| 951.68
#2012-05-18| 943.04
#2012-05-21| 941.67
#2012-05-22| 937.88
#2012-05-23| 935.70
#2012-05-24| 935.24
#2012-05-25| 934.47
#2012-05-28| .
#2012-05-29| 934.36
#2012-05-30| 944.99
#2012-05-31| 958.09
#2012-06-01| 953.69
#2012-06-04| 951.47
#2012-06-05| 959.50
#2012-06-06| 951.98
#2012-06-07| 954.77
#2012-06-08| 945.77
#2012-06-11| 951.39
#2012-06-12| 947.37
#2012-06-13| 952.91
#2012-06-14| 952.33
#2012-06-15| 957.88
#2012-06-18| 956.71
#2012-06-19| 961.36
#2012-06-20| 972.23
#2012-06-21| 970.98
#2012-06-22| 960.85
#2012-06-25| 964.90
#2012-06-26| 969.17
#2012-06-27| 979.97
#2012-06-28|1002.10
#2012-06-29|1000.89
#2012-07-02|1004.58
#2012-07-03| 998.80
#2012-07-04| .
#2012-07-05| 995.32
#2012-07-06| 996.09
#2012-07-09|1001.71
#2012-07-10|1003.90
#2012-07-11|1004.14
#2012-07-12|1010.30
#2012-07-13|1005.98
#2012-07-16|1011.99
#2012-07-17|1011.03
#2012-07-18|1006.97
#2012-07-19|1007.52
#2012-07-20| 992.23
#2012-07-23| 995.65
#2012-07-24|1005.24
#2012-07-25| 998.73
#2012-07-26|1000.09
#2012-07-27|1003.96
#2012-07-30|1019.72
#2012-07-31|1019.75
#2012-08-01|1018.76
#2012-08-02|1022.90
#2012-08-03|1012.21
#2012-08-06|1018.50
#2012-08-07|1021.71
#2012-08-08|1028.40
#2012-08-09|1030.25
#2012-08-10|1029.83
#2012-08-13|1026.71
#2012-08-14|1040.45
#2012-08-15|1045.32
#2012-08-16|1035.39
#2012-08-17|1035.07
#2012-08-20|1037.42
#2012-08-21|1040.68
#2012-08-22|1044.29
#2012-08-23|1060.33
#2012-08-24|1054.20
#2012-08-27|1052.99
#2012-08-28|1050.76
#2012-08-29|1051.30
#2012-08-30|1054.14
#2012-08-31|1047.01
#2012-09-03| .
#2012-09-04|1027.15
#2012-09-05|1022.96
#2012-09-06|1013.05
#2012-09-07|1031.05
#2012-09-10|1030.18
#2012-09-11|1034.80
#2012-09-12|1049.65
#2012-09-13|1053.62
#2012-09-14|1028.51
#2012-09-17|1022.11
#2012-09-18|1017.23
#2012-09-19|1019.18
#2012-09-20|1018.53
#2012-09-21|1036.27
#2012-09-24|1040.58
#2012-09-25|1043.23
#2012-09-26|1040.71
#2012-09-27|1046.03
#2012-09-28|1031.36
#2012-10-01|1023.76
#2012-10-02|1023.45
#2012-10-03|1012.94
#2012-10-04|1020.96
#2012-10-05|1017.85
#2012-10-08|1024.81
#2012-10-09|1018.13
#2012-10-10|1014.93
#2012-10-11|1018.54
#2012-10-12|1026.08
#2012-10-15|1020.00
#2012-10-16|1023.34
#2012-10-17|1034.27
#2012-10-18|1029.33
#2012-10-19|1031.75
#2012-10-22|1028.04
#2012-10-23|1023.75
#2012-10-24|1022.59
#2012-10-25|1030.65
#2012-10-26|1034.63
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1036.76
#2012-11-01|1028.40
#2012-11-02|1034.16
#2012-11-05|1036.48
#2012-11-06|1030.98
#2012-11-07|1033.49
#2012-11-08|1023.49
#2012-11-09|1022.07
#2012-11-12|1011.09
#2012-11-13|1008.25
#2012-11-14| 996.74
#2012-11-15| 994.12
#2012-11-16| 987.10
#2012-11-19|1005.08
#2012-11-20|1000.41
#2012-11-21| 991.13
#2012-11-22| .
#2012-11-23| 990.43
#2012-11-26| 998.43
#2012-11-27|1009.40
#2012-11-28|1009.80
#2012-11-29|1010.38
#2012-11-30|1000.00
#2012-12-03|1002.69
#2012-12-04|1014.74
#2012-12-05|1008.21
#2012-12-06|1014.36
#2012-12-07|1012.82
#2012-12-10|1009.27
#2012-12-11|1004.99
#2012-12-12|1001.19
#2012-12-13| 986.79
#2012-12-14| 992.91
#2012-12-17| 992.48
#2012-12-18| 992.24
#2012-12-19|1006.63
#2012-12-20|1011.16
#2012-12-21|1013.68
#2012-12-24|1005.61
#2012-12-25|1003.68
#2012-12-26|1001.70
#2012-12-27|1008.34
#2012-12-28|1004.56
#2012-12-31|1000.26
#2013-01-01|1000.26
#2013-01-02| 992.17
#2013-01-03| 995.94
#2013-01-04| 997.57
#2013-01-07|1001.46
#2013-01-08|1017.64
#2013-01-09|1010.01
#2013-01-10|1008.19
#2013-01-11|1003.98
#2013-01-14|1002.07
#2013-01-15|1020.35
#2013-01-16|1021.56
#2013-01-17|1012.64
#2013-01-18|1015.92
#2013-01-21|1015.15
#2013-01-22|1027.68
#2013-01-23|1023.73
#2013-01-24|1014.58
#2013-01-25|1020.74
#2013-01-28|1024.70
#2013-01-29|1023.96
#2013-01-30|1037.77
#2013-01-31|1029.40
#2013-02-01|1022.41
#2013-02-04|1025.33
#2013-02-05| 999.90
#2013-02-06|1010.81
#2013-02-07|1026.22
#2013-02-08|1024.28
#2013-02-11|1016.66
#2013-02-12|1037.73
#2013-02-13|1030.14
#2013-02-14|1027.18
#2013-02-15|1015.37
#2013-02-18|1035.77
#2013-02-19|1051.64
#2013-02-20|1070.30
#2013-02-21|1074.17
#2013-02-22|1081.47
#2013-02-25|1079.30
#2013-02-26|1097.33
#2013-02-27|1087.00
#2013-02-28|1095.85
#2013-03-01|1102.38
#2013-03-04|1141.61
#2013-03-05|1138.39
#2013-03-06|1155.60
#2013-03-07|1146.70
#2013-03-08|1130.41
#2013-03-11|1165.14
#2013-03-12|1161.47
#2013-03-13|1149.14
#2013-03-14|1155.65
#2013-03-15|1199.73
#2013-03-18|1183.05
#2013-03-19|1215.07
#2013-03-20|1206.73
#2013-03-21|1224.59
#2013-03-22|1213.06
#2013-03-25|1216.52
#2013-03-26|1222.35
#2013-03-27|1212.22
#2013-03-28|1206.48
#2013-03-29|1205.38
#2013-04-01|1149.30
#2013-04-02|1141.95
#2013-04-03|1197.85
#2013-04-04|1187.24
#2013-04-05|1228.60
#2013-04-08|1243.06
#2013-04-09|1227.56
#2013-04-10|1226.43
#2013-04-11|1250.55
#2013-04-12|1247.26
#2013-04-15|1258.02
#2013-04-16|1252.44
#2013-04-17|1261.36
#2013-04-18|1242.90
#2013-04-19|1226.84
#2013-04-22|1238.83
#2013-04-23|1237.47
#2013-04-24|1242.17
#2013-04-25|1246.49
#2013-04-26|1252.51
#2013-04-29|1246.51
#2013-04-30|1258.58
#2013-05-01|1269.01
#2013-05-02|1267.07
#2013-05-03|1255.29
#2013-05-06|1250.61
#2013-05-07|1272.37
#2013-05-08|1272.60
#2013-05-09|1251.81
#2013-05-10|1236.09
#2013-05-13|1230.49
#2013-05-14|1219.00
#2013-05-15|1223.09
#2013-05-16|1217.89
#2013-05-17|1213.60
#2013-05-20|1213.14
#2013-05-21|1192.26
#2013-05-22|1198.14
#2013-05-23|1148.12
#2013-05-24|1141.41
#2013-05-27|1131.24
#2013-05-28|1097.51
#2013-05-29|1131.05
#2013-05-30|1084.46
#2013-05-31|1088.66
#2013-06-03|1067.31
#2013-06-04|1092.76
#2013-06-05|1098.52
#2013-06-06|1069.45
#2013-06-07|1070.22
#2013-06-10|1081.08
#2013-06-11|1092.81
#2013-06-12|1105.50
#2013-06-13|1073.68
#2013-06-14|1089.17
#2013-06-17|1121.85
#2013-06-18|1096.86
#2013-06-19|1118.27
#2013-06-20|1086.28
#2013-06-21|1100.59
#2013-06-24|1106.02
#2013-06-25|1096.47
#2013-06-26|1103.98
#2013-06-27|1111.15
#2013-06-28|1139.65
#2013-07-01|1161.63
#2013-07-02|1163.86
#2013-07-03|1172.55
#2013-07-04|1174.06
#2013-07-05|1172.28
#2013-07-08|1152.80
#2013-07-09|1178.51
#2013-07-10|1194.15
#2013-07-11|1210.79
#2013-07-12|1204.01
#2013-07-15|1198.59
#2013-07-16|1213.34
#2013-07-17|1211.26
#2013-07-18|1204.08
#2013-07-19|1193.01
#2013-07-22|1206.17
#2013-07-23|1204.34
#2013-07-24|1194.18
#2013-07-25|1184.24
#2013-07-26|1177.75
#2013-07-29|1149.99
#2013-07-30|1165.90
#2013-07-31|1148.15
#2013-08-01|1166.90
#2013-08-02|1205.15
#2013-08-05|1191.09
#2013-08-06|1216.64
#2013-08-07|1188.25
#2013-08-08|1183.13
#2013-08-09|1179.69
#2013-08-12|1180.28
#2013-08-13|1176.82
#2013-08-14|1190.12
#2013-08-15|1177.26
#2013-08-16|1171.75
#2013-08-19|1175.72
#2013-08-20|1164.79
#2013-08-21|1145.03
#2013-08-22|1131.71
#2013-08-23|1147.72
#2013-08-26|1145.27
#2013-08-27|1150.26
#2013-08-28|1134.97
#2013-08-29|1124.07
#2013-08-30|1112.96
#2013-09-02|1116.00
#2013-09-03|1145.76
#2013-09-04|1155.26
#2013-09-05|1145.95
#2013-09-06|1144.39
#2013-09-09|1178.60
#2013-09-10|1193.12
#2013-09-11|1185.95
#2013-09-12|1191.15
#2013-09-13|1188.91
#2013-09-16|1195.47
#2013-09-17|1187.37
#2013-09-18|1197.46
#2013-09-19|1209.60
#2013-09-20|1208.99
#2013-09-23|1220.38
#2013-09-24|1215.96
#2013-09-25|1213.77
#2013-09-26|1208.35
#2013-09-27|1219.74
#2013-09-30|1199.72
#2013-10-01|1196.40
#2013-10-02|1189.07
#2013-10-03|1196.65
#2013-10-04|1191.59
#2013-10-07|1178.21
#2013-10-08|1175.49
#2013-10-09|1187.09
#2013-10-10|1185.34
#2013-10-11|1207.54
#2013-10-14|1209.88
#2013-10-15|1198.15
#2013-10-16|1193.36
#2013-10-17|1214.80
#2013-10-18|1221.30
#2013-10-21|1220.29
#2013-10-22|1217.22
#2013-10-23|1203.85
#2013-10-24|1213.40
#2013-10-25|1184.21
#2013-10-28|1202.93
#2013-10-29|1196.83
#2013-10-30|1197.83
#2013-10-31|1189.15
#2013-11-01|1163.63
#2013-11-04|1165.69
#2013-11-05|1163.56
#2013-11-06|1171.74
#2013-11-07|1161.23
#2013-11-08|1147.18
#2013-11-11|1154.11
#2013-11-12|1170.10
#2013-11-13|1162.31
#2013-11-14|1170.94
#2013-11-15|1179.41
#2013-11-18|1173.24
#2013-11-19|1162.67
#2013-11-20|1160.59
#2013-11-21|1154.42
#2013-11-22|1151.73
#2013-11-25|1148.39
#2013-11-26|1145.37
#2013-11-27|1132.33
#2013-11-28|1130.54
#2013-11-29|1128.36
#2013-12-02|1116.38
#2013-12-03|1122.78
#2013-12-04|1108.78
#2013-12-05|1104.42
#2013-12-06|1102.98
#2013-12-09|1108.55
#2013-12-10|1110.82
#2013-12-11|1112.97
#2013-12-12|1097.09
#2013-12-13|1089.57
#2013-12-16|1078.78
#2013-12-17|1092.09
#2013-12-18|1101.32
#2013-12-19|1095.49
#2013-12-20|1093.92
#2013-12-23|1094.98
#2013-12-24|1086.33
#2013-12-25|1082.82
#2013-12-26|1094.14
#2013-12-27|1100.04
#2013-12-30|1110.78
#2013-12-31|1110.04
#2014-01-01|1110.04
#2014-01-02|1110.88
#2014-01-03|1116.73
#2014-01-06|1109.34
#2014-01-07|1099.86
#2014-01-08|1106.87
#2014-01-09|1098.94
#2014-01-10|1102.52
#2014-01-13|1110.84
#2014-01-14|1092.30
#2014-01-15|1110.97
#2014-01-16|1114.67
#2014-01-17|1117.35
#2014-01-20|1115.44
#2014-01-21|1109.70
#2014-01-22|1114.33
#2014-01-23|1105.40
#2014-01-24|1102.82
#2014-01-27|1077.25
#2014-01-28|1068.40
#2014-01-29|1101.59
#2014-01-30|1080.66
#2014-01-31|1085.21
#2014-02-03|1085.30
#2014-02-04|1041.84
#2014-02-05|1062.76
#2014-02-06|1047.13
#2014-02-07|1062.45
#2014-02-10|1074.88
#2014-02-11|1071.16
#2014-02-12|1080.38
#2014-02-13|1069.19
#2014-02-14|1064.37
#2014-02-17|1067.72
#2014-02-18|1091.81
#2014-02-19|1086.16
#2014-02-20|1076.20
#2014-02-21|1097.55
#2014-02-24|1089.79
#2014-02-25|1110.68
#2014-02-26|1107.83
#2014-02-27|1104.00
#2014-02-28|1103.03
#2014-03-03|1099.69
#2014-03-04|1096.10
#2014-03-05|1091.89
#2014-03-06|1087.70
#2014-03-07|1097.05
#2014-03-10|1092.96
#2014-03-11|1100.93
#2014-03-12|1084.70
#2014-03-13|1091.39
#2014-03-14|1065.17
#2014-03-17|1053.99
#2014-03-18|1063.71
#2014-03-19|1060.73
#2014-03-20|1035.43
#2014-03-21|1035.59
#2014-03-24|1067.10
#2014-03-25|1080.44
#2014-03-26|1075.02
#2014-03-27|1076.15
#2014-03-28|1083.57
#2014-03-31|1091.12
#2014-04-01|1078.99
#2014-04-02|1075.84
#2014-04-03|1082.95
#2014-04-04|1087.79
#2014-04-07|1084.05
#2014-04-08|1083.64
#2014-04-09|1068.50
#2014-04-10|1073.69
#2014-04-11|1060.79
#2014-04-14|1056.77
#2014-04-15|1055.29
#2014-04-16|1071.75
#2014-04-17|1079.12
#2014-04-18|1077.66
#2014-04-21|1077.03
#2014-04-22|1074.02
#2014-04-23|1087.21
#2014-04-24|1082.29
#2014-04-25|1091.71
#2014-04-28|1082.96
#2014-04-29|1083.38
#2014-04-30|1098.13
#2014-05-01|1102.55
#2014-05-02|1099.24
#2014-05-05|1100.64
#2014-05-06|1106.71
#2014-05-07|1079.80
#2014-05-08|1089.86
#2014-05-09|1099.64
#2014-05-12|1091.12
#2014-05-13|1105.73
#2014-05-14|1111.01
#2014-05-15|1114.19
#2014-05-16|1095.67
#2014-05-19|1103.88
#2014-05-20|1109.55
#2014-05-21|1112.41
#2014-05-22|1119.90
#2014-05-23|1121.97
#2014-05-26|1134.27
#2014-05-27|1137.34
#2014-05-28|1140.91
#2014-05-29|1148.45
#2014-05-30|1145.82
#2014-06-02|1154.36
#2014-06-03|1159.33
#2014-06-04|1162.92
#2014-06-05|1160.80
#2014-06-06|1157.77
#2014-06-09|1157.03
#2014-06-10|1160.67
#2014-06-11|1173.34
#2014-06-12|1169.34
#2014-06-13|1165.84
#2014-06-16|1160.87
#2014-06-17|1164.11
#2014-06-18|1174.40
#2014-06-19|1196.43
#2014-06-20|1196.23
#2014-06-23|1194.74
#2014-06-24|1195.46
#2014-06-25|1198.67
#2014-06-26|1200.23
#2014-06-27|1195.48
#2014-06-30|1208.82
#2014-07-01|1214.08
#2014-07-02|1213.80
#2014-07-03|1210.11
#2014-07-04|1219.40
#2014-07-07|1221.26
#2014-07-08|1226.09
#2014-07-09|1223.94
#2014-07-10|1223.98
#2014-07-11|1228.40
#2014-07-14|1236.22
#2014-07-15|1240.40
#2014-07-16|1244.06
#2014-07-17|1255.50
#2014-07-18|1263.31
#2014-07-21|1264.18
#2014-07-22|1271.04
#2014-07-23|1267.67
#2014-07-24|1257.99
#2014-07-25|1265.75
#2014-07-28|1267.40
#2014-07-29|1263.09
#2014-07-30|1245.84
#2014-07-31|1238.57
#2014-08-01|1238.96
#2014-08-04|1235.91
#2014-08-05|1219.20
#2014-08-06|1214.57
#2014-08-07|1227.86
#2014-08-08|1205.04
#2014-08-11|1223.66
#2014-08-12|1232.48
#2014-08-13|1236.03
#2014-08-14|1248.00
#2014-08-15|1254.39
#2014-08-18|1251.50
#2014-08-19|1259.62
#2014-08-20|1250.04
#2014-08-21|1249.31
#2014-08-22|1250.70
#2014-08-25|1249.43
#2014-08-26|1233.64
#2014-08-27|1227.01
#2014-08-28|1221.89
#2014-08-29|1220.41
#2014-09-01|1218.55
#2014-09-02|1218.63
#2014-09-03|1218.06
#2014-09-04|1213.93
#2014-09-05|1210.71
#2014-09-08|1209.58
#2014-09-09|1193.46
#2014-09-10|1198.53
#2014-09-11|1191.62
#2014-09-12|1183.66
#2014-09-15|1185.10
#2014-09-16|1186.36
#2014-09-17|1174.20
#2014-09-18|1167.71
#2014-09-19|1172.06
#2014-09-22|1171.23
#2014-09-23|1172.63
#2014-09-24|1178.89
#2014-09-25|1193.95
#2014-09-26|1173.53
#2014-09-29|1177.15
#2014-09-30|1167.93
#2014-10-01|1174.16
#2014-10-02|1156.07
#2014-10-03|1146.76
#2014-10-06|1157.13
#2014-10-07|1167.73
#2014-10-08|1161.72
#2014-10-09|1155.34
#2014-10-10|1146.30
#2014-10-13|1152.28
#2014-10-14|1123.92
#2014-10-15|1144.33
#2014-10-16|1121.85
#2014-10-17|1099.38
#2014-10-20|1142.80
#2014-10-21|1129.02
#2014-10-22|1159.11
#2014-10-23|1147.32
#2014-10-24|1154.36
#2014-10-27|1178.83
#2014-10-28|1180.37
#2014-10-29|1187.36
#2014-10-30|1186.64
#2014-10-31|1208.15
#2014-11-03|1186.09
#2014-11-04|1218.62
#2014-11-05|1206.93
#2014-11-06|1178.86
#2014-11-07|1185.51
#2014-11-10|1190.56
#2014-11-11|1192.63
#2014-11-12|1205.69
#2014-11-13|1212.41
#2014-11-14|1214.35
#2014-11-17|1176.44
#2014-11-18|1205.43
#2014-11-19|1194.06
#2014-11-20|1189.31
#2014-11-21|1197.31
#2014-11-24|1188.91
#2014-11-25|1194.50
#2014-11-26|1190.04
#2014-11-27|1171.56
#2014-11-28|1182.91
#2014-12-01|1195.28
#2014-12-02|1186.87
#2014-12-03|1175.08
#2014-12-04|1173.63
#2014-12-05|1154.63
#2014-12-08|1154.60
#2014-12-09|1174.25
#2014-12-10|1160.60
#2014-12-11|1158.68
#2014-12-12|1166.93
#2014-12-15|1165.88
#2014-12-16|1174.93
#2014-12-17|1161.83
#2014-12-18|1180.17
#2014-12-19|1199.17
#2014-12-22|1193.10
#2014-12-23|1185.34
#2014-12-24|1207.41
#2014-12-25|1205.58
#2014-12-26|1208.42
#2014-12-29|1210.81
#2014-12-30|1210.69
#2014-12-31|1205.44
#2015-01-01|1205.44
#2015-01-02|1202.33
#2015-01-05|1202.69
#2015-01-06|1184.63
#2015-01-07|1170.67
#2015-01-08|1192.72
#2015-01-09|1198.07
#2015-01-12|1200.29
#2015-01-13|1211.61
#2015-01-14|1243.92
#2015-01-15|1261.88
#2015-01-16|1246.41
#2015-01-19|1252.27
#2015-01-20|1261.38
#2015-01-21|1277.47
#2015-01-22|1270.08
#2015-01-23|1268.28
#2015-01-26|1267.39
#2015-01-27|1306.89
#2015-01-28|1320.48
#2015-01-29|1311.68
#2015-01-30|1302.30
#2015-02-02|1313.91
#2015-02-03|1277.99
#2015-02-04|1303.00
#2015-02-05|1289.78
#2015-02-06|1272.21
#2015-02-09|1265.58
#2015-02-10|1268.66
#2015-02-11|1257.02
#2015-02-12|1308.55
#2015-02-13|1309.30
#2015-02-16|1318.99
#2015-02-17|1325.95
#2015-02-18|1346.84
#2015-02-19|1368.31
#2015-02-20|1375.13
#2015-02-23|1393.83
#2015-02-24|1390.01
#2015-02-25|1378.87
#2015-02-26|1385.57
#2015-02-27|1378.29
#2015-03-02|1376.42
#2015-03-03|1387.36
#2015-03-04|1377.04
#2015-03-05|1377.34
#2015-03-06|1375.25
#2015-03-09|1376.55
#2015-03-10|1377.46
#2015-03-11|1383.18
#2015-03-12|1403.29
#2015-03-13|1412.04
#2015-03-16|1405.20
#2015-03-17|1425.28
#2015-03-18|1443.44
#2015-03-19|1438.71
#2015-03-20|1443.48
#2015-03-23|1454.97
#2015-03-24|1442.21
#2015-03-25|1451.60
#2015-03-26|1429.64
#2015-03-27|1413.52
#2015-03-30|1397.10
#2015-03-31|1348.65
#2015-04-01|1355.57
#2015-04-02|1388.49
#2015-04-03|1401.73
#2015-04-06|1397.03
#2015-04-07|1392.95
#2015-04-08|1400.00
#2015-04-09|1390.97
#2015-04-10|1382.86
#2015-04-13|1367.67
#2015-04-14|1386.94
#2015-04-15|1393.37
#2015-04-16|1389.46
#2015-04-17|1384.59
#2015-04-20|1378.25
#2015-04-21|1404.41
#2015-04-22|1390.33
#2015-04-23|1392.81
#2015-04-24|1399.45
#2015-04-27|1402.83
#2015-04-28|1415.68
#2015-04-29|1414.07
#2015-04-30|1367.70
#2015-05-01|1355.50
#2015-05-04|1355.05
#2015-05-05|1356.75
#2015-05-06|1363.91
#2015-05-07|1354.43
#2015-05-08|1356.66
#2015-05-11|1361.53
#2015-05-12|1358.78
#2015-05-13|1360.73
#2015-05-14|1329.44
#2015-05-15|1359.79
#2015-05-18|1370.46
#2015-05-19|1374.07
#2015-05-20|1389.06
#2015-05-21|1386.08
#2015-05-22|1381.81
#2015-05-25|1388.04
#2015-05-26|1368.14
#2015-05-27|1354.59
#2015-05-28|1347.63
#2015-05-29|1342.74
#2015-06-01|1336.25
#2015-06-02|1333.84
#2015-06-03|1324.30
#2015-06-04|1313.73
#2015-06-05|1321.66
#2015-06-08|1320.96
#2015-06-09|1320.86
#2015-06-10|1323.91
#2015-06-11|1353.15
#2015-06-12|1343.31
#2015-06-15|1341.08
#2015-06-16|1340.73
#2015-06-17|1325.35
#2015-06-18|1327.86
#2015-06-19|1341.35
#2015-06-22|1358.95
#2015-06-23|1372.66
#2015-06-24|1364.41
#2015-06-25|1371.39
#2015-06-26|1354.87
#2015-06-29|1345.55
#2015-06-30|1354.81
#2015-07-01|1349.62
#2015-07-02|1363.22
#2015-07-03|1368.83
#2015-07-06|1354.91
#2015-07-07|1388.38
#2015-07-08|1369.95
#2015-07-09|1346.69
#2015-07-10|1341.82
#2015-07-13|1370.14
#2015-07-14|1390.82
#2015-07-15|1407.53
#2015-07-16|1422.90
#2015-07-17|1420.44
#2015-07-20|1417.13
#2015-07-21|1432.02
#2015-07-22|1426.66
#2015-07-23|1450.49
#2015-07-24|1445.07
#2015-07-27|1426.78
#2015-07-28|1418.32
#2015-07-29|1425.86
#2015-07-30|1416.66
#2015-07-31|1430.25
#2015-08-03|1438.91
#2015-08-04|1459.78
#2015-08-05|1455.82
#2015-08-06|1449.48
#2015-08-07|1440.24
#2015-08-10|1468.00
#2015-08-11|1452.04
#2015-08-12|1452.11
#2015-08-13|1445.43
#2015-08-14|1447.20
#2015-08-17|1458.78
#2015-08-18|1442.09
#2015-08-19|1421.59
#2015-08-20|1424.00
#2015-08-21|1395.67
#2015-08-24|1342.95
#2015-08-25|1277.48
#2015-08-26|1337.25
#2015-08-27|1340.35
#2015-08-28|1359.51
#2015-08-31|1351.36
#2015-09-01|1310.73
#2015-09-02|1312.23
#2015-09-03|1306.04
#2015-09-04|1302.84
#2015-09-07|1301.12
#2015-09-08|1258.83
#2015-09-09|1308.48
#2015-09-10|1292.19
#2015-09-11|1305.97
#2015-09-14|1310.15
#2015-09-15|1317.26
#2015-09-16|1321.67
#2015-09-17|1317.91
#2015-09-18|1295.32
#2015-09-21|1289.19
#2015-09-22|1294.46
#2015-09-23|1289.52
#2015-09-24|1294.60
#2015-09-25|1302.96
#2015-09-28|1326.49
#2015-09-29|1282.89
#2015-09-30|1301.62
#2015-10-01|1330.05
#2015-10-02|1338.42
#2015-10-05|1349.23
#2015-10-06|1363.99
#2015-10-07|1372.19
#2015-10-08|1356.62
#2015-10-09|1360.00
#2015-10-12|1364.54
#2015-10-13|1376.57
#2015-10-14|1354.34
#2015-10-15|1384.56
#2015-10-16|1388.94
#2015-10-19|1381.98
#2015-10-20|1376.20
#2015-10-21|1394.41
#2015-10-22|1383.03
#2015-10-23|1402.27
#2015-10-26|1408.66
#2015-10-27|1412.77
#2015-10-28|1407.68
#2015-10-29|1400.44
#2015-10-30|1435.33
#2015-11-02|1399.47
#2015-11-03|1393.70
#2015-11-04|1388.79
#2015-11-05|1404.63
#2015-11-06|1394.66
#2015-11-09|1405.83
#2015-11-10|1406.83
#2015-11-11|1426.28
#2015-11-12|1431.41
#2015-11-13|1430.11
#2015-11-16|1407.71
#2015-11-17|1415.51
#2015-11-18|1420.44
#2015-11-19|1440.02
#2015-11-20|1444.20
#2015-11-23|1442.20
#2015-11-24|1450.98
#2015-11-25|1433.18
#2015-11-26|1442.39
#2015-11-27|1425.37
#2015-11-30|1400.92
#2015-12-01|1413.85
#2015-12-02|1409.27
#2015-12-03|1404.46
#2015-12-04|1381.87
#2015-12-07|1394.91
#2015-12-08|1394.53
#2015-12-09|1388.71
#2015-12-10|1384.39
#2015-12-11|1393.78
#2015-12-14|1390.02
#2015-12-15|1361.59
#2015-12-16|1383.21
#2015-12-17|1405.90
#2015-12-18|1400.70
#2015-12-21|1404.29
#2015-12-22|1431.97
#2015-12-23|1430.84
#2015-12-24|1420.33
#2015-12-25|1416.28
#2015-12-28|1427.06
#2015-12-29|1437.36
#2015-12-30|1447.12
#2015-12-31|1450.43
#2016-01-01|1450.43
#2016-01-04|1423.01
#2016-01-05|1435.93
#2016-01-06|1439.07
#2016-01-07|1433.44
#2016-01-08|1420.54
#2016-01-11|1425.02
#2016-01-12|1371.32
#2016-01-13|1411.72
#2016-01-14|1384.11
#2016-01-15|1413.81
#2016-01-18|1404.72
#2016-01-19|1391.53
#2016-01-20|1354.85
#2016-01-21|1301.48
#2016-01-22|1358.10
#2016-01-25|1380.60
#2016-01-26|1364.43
#2016-01-27|1388.66
#2016-01-28|1393.25
#2016-01-29|1419.00
#2016-02-01|1448.43
#2016-02-02|1469.85
#2016-02-03|1488.47
#2016-02-04|1473.05
#2016-02-05|1451.76
#2016-02-08|1497.42
#2016-02-09|1466.37
#2016-02-10|1416.94
#2016-02-11|1450.50
#2016-02-12|1360.36
#2016-02-15|1460.94
#2016-02-16|1440.09
#2016-02-17|1413.46
#2016-02-18|1424.88
#2016-02-19|1443.36
#2016-02-22|1471.83
#2016-02-23|1461.29
#2016-02-24|1475.72
#2016-02-25|1488.95
#2016-02-26|1468.27
#2016-02-29|1444.71
#2016-03-01|1453.70
#2016-03-02|1472.67
#2016-03-03|1458.97
#2016-03-04|1447.43
#2016-03-07|1425.89
#2016-03-08|1432.01
#2016-03-09|1406.16
#2016-03-10|1418.84
#2016-03-11|1422.90
#2016-03-14|1431.17
#2016-03-15|1440.21
#2016-03-16|1429.34
#2016-03-17|1448.98
#2016-03-18|1439.10
#2016-03-21|1436.27
#2016-03-22|1460.68
#2016-03-23|1455.45
#2016-03-24|1463.81
#2016-03-25|1464.60
#2016-03-28|1479.87
#2016-03-29|1464.34
#2016-03-30|1454.61
#2016-03-31|1440.48
#2016-04-01|1399.27
#2016-04-04|1428.78
#2016-04-05|1396.71
#2016-04-06|1402.26
#2016-04-07|1448.23
#2016-04-08|1456.96
#2016-04-11|1459.27
#2016-04-12|1443.75
#2016-04-13|1439.73
#2016-04-14|1491.70
#2016-04-15|1497.76
#2016-04-18|1459.90
#2016-04-19|1492.36
#2016-04-20|1502.73
#2016-04-21|1515.00
#2016-04-22|1495.87
#2016-04-25|1488.06
#2016-04-26|1488.83
#2016-04-27|1463.86
#2016-04-28|1463.17
#2016-04-29|1484.57
#2016-05-02|1436.82
#2016-05-03|1441.21
#2016-05-04|1431.78
#2016-05-05|1425.38
#2016-05-06|1451.42
#2016-05-09|1433.85
#2016-05-10|1448.33
#2016-05-11|1438.73
#2016-05-12|1440.49
#2016-05-13|1420.00
#2016-05-16|1416.75
#2016-05-17|1438.64
#2016-05-18|1433.65
#2016-05-19|1431.01
#2016-05-20|1427.16
#2016-05-23|1431.92
#2016-05-24|1415.59
#2016-05-25|1415.78
#2016-05-26|1437.61
#2016-05-27|1437.16
#2016-05-30|1433.80
#2016-05-31|1445.12
#2016-06-01|1437.28
#2016-06-02|1417.50
#2016-06-03|1460.08
#2016-06-06|1465.24
#2016-06-07|1469.62
#2016-06-08|1490.64
#2016-06-09|1482.02
#2016-06-10|1464.72
#2016-06-13|1433.60
#2016-06-14|1429.20
#2016-06-15|1427.35
#2016-06-16|1423.11
#2016-06-17|1405.54
#2016-06-20|1427.78
#2016-06-21|1442.86
#2016-06-22|1429.04
#2016-06-23|1417.25
#2016-06-24|1379.36
#2016-06-27|1455.81
#2016-06-28|1452.24
#2016-06-29|1473.21
#2016-06-30|1474.77
#2016-07-01|1473.57
#2016-07-04|1485.47
#2016-07-05|1502.15
#2016-07-06|1512.01
#2016-07-07|1510.12
#2016-07-08|1485.80
#2016-07-11|1493.31
#2016-07-12|1472.48
#2016-07-13|1467.37
#2016-07-14|1466.38
#2016-07-15|1455.64
#2016-07-18|1454.81
#2016-07-19|1459.34
#2016-07-20|1468.48
#2016-07-21|1461.31
#2016-07-22|1454.20
#2016-07-25|1458.04
#2016-07-26|1470.99
#2016-07-27|1455.30
#2016-07-28|1443.28
#2016-07-29|1494.94
#2016-08-01|1481.54
#2016-08-02|1474.30
#2016-08-03|1433.11
#2016-08-04|1424.00
#2016-08-05|1405.85
#2016-08-08|1406.04
#2016-08-09|1414.51
#2016-08-10|1429.52
#2016-08-11|1428.67
#2016-08-12|1433.25
#2016-08-15|1419.94
#2016-08-16|1412.98
#2016-08-17|1404.60
#2016-08-18|1387.51
#2016-08-19|1368.58
#2016-08-22|1385.94
#2016-08-23|1401.88
#2016-08-24|1413.77
#2016-08-25|1410.87
#2016-08-26|1390.08
#2016-08-29|1371.49
#2016-08-30|1347.79
#2016-08-31|1351.64
#2016-09-01|1360.58
#2016-09-02|1361.86
#2016-09-05|1379.43
#2016-09-06|1402.63
#2016-09-07|1414.27
#2016-09-08|1411.38
#2016-09-09|1387.59
#2016-09-12|1387.16
#2016-09-13|1385.93
#2016-09-14|1381.57
#2016-09-15|1369.93
#2016-09-16|1395.29
#2016-09-19|1401.87
#2016-09-20|1407.90
#2016-09-21|1454.16
#2016-09-22|1452.87
#2016-09-23|1459.87
#2016-09-26|1447.07
#2016-09-27|1461.97
#2016-09-28|1435.21
#2016-09-29|1422.34
#2016-09-30|1408.75
#2016-10-03|1413.72
#2016-10-04|1392.16
#2016-10-05|1382.32
#2016-10-06|1380.67
#2016-10-07|1381.04
#2016-10-10|1375.11
#2016-10-11|1379.07
#2016-10-12|1366.65
#2016-10-13|1369.35
#2016-10-14|1357.10
#2016-10-17|1363.25
#2016-10-18|1368.73
#2016-10-19|1380.53
#2016-10-20|1388.62
#2016-10-21|1395.34
#2016-10-24|1396.94
#2016-10-25|1400.81
#2016-10-26|1407.89
#2016-10-27|1404.40
#2016-10-28|1399.83
#2016-10-31|1394.98
#2016-11-01|1407.54
#2016-11-02|1403.58
#2016-11-03|1404.53
#2016-11-04|1390.57
#2016-11-07|1384.20
#2016-11-08|1372.89
#2016-11-09|1338.67
#2016-11-10|1366.09
#2016-11-11|1360.49
#2016-11-14|1351.95
#2016-11-15|1333.97
#2016-11-16|1342.34
#2016-11-17|1358.95
#2016-11-18|1360.54
#2016-11-21|1365.07
#2016-11-22|1364.11
#2016-11-23|1344.48
#2016-11-24|1348.12
#2016-11-25|1360.51
#2016-11-28|1369.62
#2016-11-29|1362.98
#2016-11-30|1359.42
#2016-12-01|1345.13
#2016-12-02|1336.68
#2016-12-05|1318.14
#2016-12-06|1318.18
#2016-12-07|1329.69
#2016-12-08|1336.77
#2016-12-09|1348.70
#2016-12-12|1363.67
#2016-12-13|1376.10
#2016-12-14|1377.13
#2016-12-15|1341.12
#2016-12-16|1353.83
#2016-12-19|1375.93
#2016-12-20|1377.53
#2016-12-21|1372.66
#2016-12-22|1374.12
#2016-12-23|1377.34
#2016-12-26|1376.36
#2016-12-27|1367.32
#2016-12-28|1370.85
#2016-12-29|1372.37
#2016-12-30|1365.30
#2017-01-02|1365.30
#2017-01-03|1349.22
#2017-01-04|1382.07
#2017-01-05|1408.27
#2017-01-06|1409.39
#2017-01-09|1409.57
#2017-01-10|1410.60
#2017-01-11|1400.35
#2017-01-12|1416.33
#2017-01-13|1416.77
#2017-01-16|1414.64
#2017-01-17|1412.75
#2017-01-18|1408.11
#2017-01-19|1396.74
#2017-01-20|1395.94
#2017-01-23|1401.67
#2017-01-24|1388.06
#2017-01-25|1387.10
#2017-01-26|1388.70
#2017-01-27|1390.03
#2017-01-30|1403.93
#2017-01-31|1395.13
#2017-02-01|1391.43
#2017-02-02|1384.90
#2017-02-03|1374.27
#2017-02-06|1371.57
#2017-02-07|1371.03
#2017-02-08|1379.93
#2017-02-09|1359.39
#2017-02-10|1387.94
#2017-02-13|1390.56
#2017-02-14|1369.93
#2017-02-15|1373.85
#2017-02-16|1382.94
#2017-02-17|1386.76
#2017-02-20|1387.89
#2017-02-21|1388.65
#2017-02-22|1387.18
#2017-02-23|1396.82
#2017-02-24|1397.02
#2017-02-27|1394.50
#2017-02-28|1399.46
#2017-03-01|1384.05
#2017-03-02|1383.30
#2017-03-03|1372.53
#2017-03-06|1374.44
#2017-03-07|1375.76
#2017-03-08|1361.54
#2017-03-09|1359.61
#2017-03-10|1373.73
#2017-03-13|1391.32
#2017-03-14|1385.70
#2017-03-15|1381.91
#2017-03-16|1403.51
#2017-03-17|1398.79
#2017-03-20|1399.85
#2017-03-21|1406.12
#2017-03-22|1397.81
#2017-03-23|1402.16
#2017-03-24|1419.48
#2017-03-27|1413.90
#2017-03-28|1426.49
#2017-03-29|1406.12
#2017-03-30|1381.17
#2017-03-31|1369.06
#2017-04-03|1381.77
#2017-04-04|1390.17
#2017-04-05|1386.54
#2017-04-06|1370.38
#2017-04-07|1379.99
#2017-04-10|1379.06
#2017-04-11|1400.66
#2017-04-12|1403.24
#2017-04-13|1400.32
#2017-04-14|1386.73
#2017-04-17|1416.03
#2017-04-18|1413.73
#2017-04-19|1393.11
#2017-04-20|1386.72
#2017-04-21|1400.01
#2017-04-24|1409.27
#2017-04-25|1413.52
#2017-04-26|1409.44
#2017-04-27|1410.47
#2017-04-28|1395.40
#2017-05-01|1388.81
#2017-05-02|1389.60
#2017-05-03|1387.06
#2017-05-04|1382.39
#2017-05-05|1383.37
#2017-05-08|1413.15
#2017-05-09|1396.81
#2017-05-10|1393.06
#2017-05-11|1392.93
#2017-05-12|1406.42
#2017-05-15|1406.54
#2017-05-16|1416.26
#2017-05-17|1438.68
#2017-05-18|1443.26
#2017-05-19|1435.52
#2017-05-22|1447.03
#2017-05-23|1447.65
#2017-05-24|1436.63
#2017-05-25|1448.81
#2017-05-26|1445.03
#2017-05-29|1452.41
#2017-05-30|1454.29
#2017-05-31|1452.72
#2017-06-01|1468.30
#2017-06-02|1497.41
#2017-06-05|1505.21
#2017-06-06|1508.81
#2017-06-07|1506.60
#2017-06-08|1484.07
#2017-06-09|1464.92
#2017-06-12|1480.87
#2017-06-13|1485.71
#2017-06-14|1513.32
#2017-06-15|1502.23
#2017-06-16|1503.55
#2017-06-19|1508.37
#2017-06-20|1500.86
#2017-06-21|1506.22
#2017-06-22|1506.39
#2017-06-23|1508.65
#2017-06-26|1501.47
#2017-06-27|1481.56
#2017-06-28|1480.00
#2017-06-29|1480.71
#2017-06-30|1470.10
#2017-07-03|1464.39
#2017-07-04|1463.17
#2017-07-05|1452.98
#2017-07-06|1451.48
#2017-07-07|1428.91
#2017-07-10|1433.26
#2017-07-11|1438.86
#2017-07-12|1445.80
#2017-07-13|1443.52
#2017-07-14|1459.49
#2017-07-17|1457.16
#2017-07-18|1463.75
#2017-07-19|1465.70
#2017-07-20|1474.71
#2017-07-21|1470.71
#2017-07-24|1461.28
#2017-07-25|1447.63
#2017-07-26|1444.37
#2017-07-27|1453.61
#2017-07-28|1463.63
#2017-07-31|1468.76
#2017-08-01|1497.66
#2017-08-02|1494.34
#2017-08-03|1505.27
#2017-08-04|1494.71
#2017-08-07|1493.46
#2017-08-08|1493.87
#2017-08-09|1491.38
#2017-08-10|1506.92
#2017-08-11|1509.96
#2017-08-14|1491.69
#2017-08-15|1487.34
#2017-08-16|1494.05
#2017-08-17|1502.29
#2017-08-18|1507.66
#2017-08-21|1507.95
#2017-08-22|1490.31
#2017-08-23|1499.49
#2017-08-24|1484.55
#2017-08-25|1484.68
#2017-08-28|1493.92
#2017-08-29|1501.96
#2017-08-30|1485.95
#2017-08-31|1493.93
#2017-09-01|1495.29
#2017-09-04|1493.73
#2017-09-05|1493.00
#2017-09-06|1499.99
#2017-09-07|1509.22
#2017-09-08|1520.09
#2017-09-11|1516.40
#2017-09-12|1514.78
#2017-09-13|1506.70
#2017-09-14|1501.96
#2017-09-15|1485.35
#2017-09-18|1478.36
#2017-09-19|1498.11
#2017-09-20|1494.73
#2017-09-21|1486.00
#2017-09-22|1494.72
#2017-09-25|1504.65
#2017-09-26|1511.08
#2017-09-27|1487.35
#2017-09-28|1494.25
#2017-09-29|1490.98
#2017-10-02|1481.69
#2017-10-03|1490.50
#2017-10-04|1490.79
#2017-10-05|1485.75
#2017-10-06|1484.93
#2017-10-09|1486.57
#2017-10-10|1502.02
#2017-10-11|1508.47
#2017-10-12|1523.67
#2017-10-13|1542.23
#2017-10-16|1556.25
#2017-10-17|1548.63
#2017-10-18|1549.05
#2017-10-19|1559.99
#2017-10-20|1544.93
#2017-10-23|1542.54
#2017-10-24|1548.69
#2017-10-25|1538.55
#2017-10-26|1529.16
#2017-10-27|1538.09
#2017-10-30|1546.38
#2017-10-31|1541.39
#2017-11-01|1552.96
#2017-11-02|1560.66
#2017-11-03|1555.06
#2017-11-06|1562.67
#2017-11-07|1574.31
#2017-11-08|1590.54
#2017-11-09|1583.09
#2017-11-10|1568.66
#2017-11-13|1543.74
#2017-11-14|1534.49
#2017-11-15|1516.15
#2017-11-16|1533.22
#2017-11-17|1538.69
#2017-11-20|1537.48
#2017-11-21|1538.43
#2017-11-22|1542.33
#2017-11-23|1547.52
#2017-11-24|1548.51
#2017-11-27|1560.58
#2017-11-28|1555.85
#2017-11-29|1566.87
#2017-11-30|1601.30
#2017-12-01|1590.63
#2017-12-04|1583.58
#2017-12-05|1605.57
#2017-12-06|1602.44
#2017-12-07|1618.90
#2017-12-08|1629.81
#2017-12-11|1631.94
#2017-12-12|1624.35
#2017-12-13|1638.78
#2017-12-14|1648.73
#2017-12-15|1635.48
#2017-12-18|1642.89
#2017-12-19|1619.57
#2017-12-20|1610.91
#2017-12-21|1602.46
#2017-12-22|1610.72
#2017-12-25|1616.05
#2017-12-26|1618.90
#2017-12-27|1619.40
#2017-12-28|1615.93
#2017-12-29|1614.52
#2018-01-01|1614.52
#2018-01-02|1621.79
#2018-01-03|1618.18
#2018-01-04|1642.23
#2018-01-05|1642.70
#2018-01-08|1646.34
#2018-01-09|1658.59
#2018-01-10|1680.27
#2018-01-11|1687.18
#2018-01-12|1673.68
#2018-01-15|1693.66
#2018-01-16|1685.90
#2018-01-17|1690.19
#2018-01-18|1672.02
#2018-01-19|1686.59
#2018-01-22|1681.83
#2018-01-23|1700.38
#2018-01-24|1723.91
#2018-01-25|1730.12
#2018-01-26|1719.12
#2018-01-29|1704.60
#2018-01-30|1694.34
#2018-01-31|1661.27
#2018-02-01|1679.22
#2018-02-02|1657.79
#2018-02-05|1627.62
#2018-02-06|1589.37
#2018-02-07|1595.50
#2018-02-08|1599.60
#2018-02-09|1596.80
#2018-02-12|1598.86
#2018-02-13|1591.45
#2018-02-14|1593.48
#2018-02-15|1593.71
#2018-02-16|1614.33
#2018-02-19|1638.77
#2018-02-20|1630.18
#2018-02-21|1618.86
#2018-02-22|1606.01
#2018-02-23|1616.53
#2018-02-26|1622.64
#2018-02-27|1611.30
#2018-02-28|1612.96
#2018-03-01|1594.84
#2018-03-02|1593.74
#2018-03-05|1596.26
#2018-03-06|1599.31
#2018-03-07|1597.13
#2018-03-08|1591.53
#2018-03-09|1578.78
#2018-03-12|1595.21
#2018-03-13|1607.02
#2018-03-14|1609.34
#2018-03-15|1607.76
#2018-03-16|1608.08
#2018-03-19|1603.09
#2018-03-20|1600.52
#2018-03-21|1601.80
#2018-03-22|1618.20
#2018-03-23|1596.70
#2018-03-26|1593.62
#2018-03-27|1632.13
#2018-03-28|1614.61
#2018-03-29|1610.73
#2018-03-30|1613.72
#2018-04-02|1597.18
#2018-04-03|1605.82
#2018-04-04|1624.28
#2018-04-05|1635.09
#2018-04-06|1634.90
#2018-04-09|1651.42
#2018-04-10|1639.07
#2018-04-11|1620.29
#2018-04-12|1604.16
#2018-04-13|1601.69
#2018-04-16|1619.70
#2018-04-17|1622.16
#2018-04-18|1633.78
#2018-04-19|1631.69
#2018-04-20|1635.06
#2018-04-23|1615.62
#2018-04-24|1623.05
#2018-04-25|1629.16
#2018-04-26|1635.18
#2018-04-27|1664.76
#2018-04-30|1659.59
#2018-05-01|1660.17
#2018-05-02|1642.60
#2018-05-03|1656.61
#2018-05-04|1655.54
#2018-05-07|1665.37
#2018-05-08|1669.46
#2018-05-09|1651.14
#2018-05-10|1649.97
#2018-05-11|1663.79
#2018-05-14|1669.99
#2018-05-15|1661.48
#2018-05-16|1652.47
#2018-05-17|1644.07
#2018-05-18|1652.68
#2018-05-21|1640.39
#2018-05-22|1646.90
#2018-05-23|1661.22
#2018-05-24|1674.21
#2018-05-25|1689.36
#2018-05-28|1690.33
#2018-05-29|1699.96
#2018-05-30|1685.72
#2018-05-31|1696.47
#2018-06-01|1675.22
#2018-06-04|1692.58
#2018-06-05|1690.93
#2018-06-06|1702.46
#2018-06-07|1704.63
#2018-06-08|1720.09
#2018-06-11|1714.33
#2018-06-12|1737.65
#2018-06-13|1748.23
#2018-06-14|1741.04
#2018-06-15|1750.86
#2018-06-18|1744.52
#2018-06-19|1727.45
#2018-06-20|1728.64
#2018-06-21|1721.97
#2018-06-22|1726.91
#2018-06-25|1696.66
#2018-06-26|1701.80
#2018-06-27|1697.88
#2018-06-28|1686.44
#2018-06-29|1671.39
#2018-07-02|1621.39
#2018-07-03|1623.44
#2018-07-04|1645.45
#2018-07-05|1625.01
#2018-07-06|1625.49
#2018-07-09|1622.80
#2018-07-10|1595.97
#2018-07-11|1584.55
#2018-07-12|1575.39
#2018-07-13|1588.98
#2018-07-16|1589.12
#2018-07-17|1617.34
#2018-07-18|1626.47
#2018-07-19|1607.67
#2018-07-20|1630.97
#2018-07-23|1635.10
#2018-07-24|1638.44
#2018-07-25|1633.66
#2018-07-26|1658.72
#2018-07-27|1673.70
#2018-07-30|1668.33
#2018-07-31|1650.83
#2018-08-01|1645.74
#2018-08-02|1640.89
#2018-08-03|1635.04
#2018-08-06|1623.67
#2018-08-07|1643.81
#2018-08-08|1642.50
#2018-08-09|1635.09
#2018-08-10|1632.81
#2018-08-13|1603.31
#2018-08-14|1634.34
#2018-08-15|1631.67
#2018-08-16|1609.24
#2018-08-17|1614.90
#2018-08-20|1609.71
#2018-08-21|1599.23
#2018-08-22|1595.43
#2018-08-23|1590.51
#2018-08-24|1601.96
#2018-08-27|1613.57
#2018-08-28|1608.41
#2018-08-29|1599.82
#2018-08-30|1602.56
#2018-08-31|1615.08
#2018-09-03|1608.04
#2018-09-04|1607.26
#2018-09-05|1601.13
#2018-09-06|1590.41
#2018-09-07|1605.74
#2018-09-10|1597.24
#2018-09-11|1602.96
#2018-09-12|1613.00
#2018-09-13|1627.54
#2018-09-14|1607.35
#2018-09-17|1609.51
#2018-09-18|1650.31
#2018-09-19|1667.09
#2018-09-20|1657.25
#2018-09-21|1661.06
#2018-09-24|1661.06
#2018-09-25|1684.37
#2018-09-26|1674.52
#2018-09-27|1657.87
#2018-09-28|1654.54
#2018-10-01|1629.68
#2018-10-02|1645.74
#2018-10-03|1616.83
#2018-10-04|1608.52
#2018-10-05|1614.49
#2018-10-08|1623.48
#2018-10-09|1608.38
#2018-10-10|1630.26
#2018-10-11|1592.29
#2018-10-12|1568.24
#2018-10-15|1552.04
#2018-10-16|1545.47
#2018-10-17|1574.81
#2018-10-18|1579.68
#2018-10-19|1569.73
#2018-10-22|1570.38
#2018-10-23|1536.91
#2018-10-24|1541.64
#2018-10-25|1505.86
#2018-10-26|1527.52
#2018-10-29|1524.38
#2018-10-30|1527.87
#2018-10-31|1553.44
#2018-11-01|1537.93
#2018-11-02|1527.62
#2018-11-05|1521.49
#2018-11-06|1539.31
#2018-11-07|1543.84
#2018-11-08|1558.17
#2018-11-09|1578.45
#2018-11-12|1588.12
#2018-11-13|1563.02
#2018-11-14|1562.89
#2018-11-15|1582.40
#2018-11-16|1598.79
#2018-11-19|1600.50
#2018-11-20|1616.24
#2018-11-21|1593.42
#2018-11-22|1621.47
#2018-11-23|1624.35
#2018-11-26|1608.44
#2018-11-27|1612.92
#2018-11-28|1600.10
#2018-11-29|1616.24
#2018-11-30|1632.23
#2018-12-03|1641.08
#2018-12-04|1610.99
#2018-12-05|1611.73
#2018-12-06|1608.42
#2018-12-07|1630.42
#2018-12-10|1600.40
#2018-12-11|1587.81
#2018-12-12|1604.92
#2018-12-13|1601.69
#2018-12-14|1599.67
#2018-12-17|1627.81
#2018-12-18|1601.91
#2018-12-19|1610.74
#2018-12-20|1582.58
#2018-12-21|1554.56
#2018-12-24|1563.35
#2018-12-25|1509.41
#2018-12-26|1532.80
#2018-12-27|1607.26
#2018-12-28|1607.21
#2018-12-31|1617.53
#2019-01-01|1617.53
#2019-01-02|1623.75
#2019-01-03|1649.86
#2019-01-04|1645.27
#2019-01-07|1670.28
#2019-01-08|1644.19
#2019-01-09|1659.35
#2019-01-10|1675.63
#2019-01-11|1665.68
#2019-01-14|1667.07
#2019-01-15|1655.91
#2019-01-16|1654.03
#2019-01-17|1653.77
#2019-01-18|1653.65
#2019-01-21|1645.84
#2019-01-22|1657.04
#2019-01-23|1642.40
#2019-01-24|1635.38
#2019-01-25|1632.46
#2019-01-28|1620.11
#2019-01-29|1639.40
#2019-01-30|1630.44
#2019-01-31|1657.11
#2019-02-01|1659.95
#2019-02-04|1666.13
#2019-02-05|1670.73
#2019-02-06|1666.66
#2019-02-07|1651.68
#2019-02-08|1643.25
#2019-02-11|1633.28
#2019-02-12|1656.34
#2019-02-13|1648.46
#2019-02-14|1652.40
#2019-02-15|1659.62
#2019-02-18|1674.05
#2019-02-19|1695.95
#2019-02-20|1705.31
#2019-02-21|1707.97
#2019-02-22|1698.73
#2019-02-25|1702.41
#2019-02-26|1706.69
#2019-02-27|1711.79
#2019-02-28|1702.88
#2019-03-01|1700.90
#2019-03-04|1693.13
#2019-03-05|1691.87
#2019-03-06|1692.25
#2019-03-07|1701.18
#2019-03-08|1693.63
#2019-03-11|1703.94
#2019-03-12|1714.54
#2019-03-13|1704.18
#2019-03-14|1695.41
#2019-03-15|1709.96
#2019-03-18|1717.18
#2019-03-19|1702.37
#2019-03-20|1711.69
#2019-03-21|1720.57
#2019-03-22|1741.02
#2019-03-25|1705.55
#2019-03-26|1756.24
#2019-03-27|1756.15
#2019-03-28|1722.98
#2019-03-29|1732.90
#2019-04-01|1744.68
#2019-04-02|1706.73
#2019-04-03|1698.83
#2019-04-04|1675.87
#2019-04-05|1673.84
#2019-04-08|1678.85
#2019-04-09|1666.36
#2019-04-10|1660.49
#2019-04-11|1661.97
#2019-04-12|1656.08
#2019-04-15|1667.85
#2019-04-16|1658.36
#2019-04-17|1649.47
#2019-04-18|1640.60
#2019-04-19|1630.56
#2019-04-22|1643.62
#2019-04-23|1659.90
#2019-04-24|1652.15
#2019-04-25|1679.38
#2019-04-26|1664.71
#2019-04-29|1660.84
#2019-04-30|1667.40
#2019-05-01|1670.40
#2019-05-02|1665.01
#2019-05-03|1669.35
#2019-05-06|1674.84
#2019-05-07|1671.00
#2019-05-08|1648.68
#2019-05-09|1633.37
#2019-05-10|1640.59
#2019-05-13|1649.52
#2019-05-14|1644.30
#2019-05-15|1663.26
#2019-05-16|1674.75
#2019-05-17|1693.87
#2019-05-20|1708.43
#2019-05-21|1701.97
#2019-05-22|1676.04
#2019-05-23|1711.16
#2019-05-24|1722.60
#2019-05-27|1724.99
#2019-05-28|1707.30
#2019-05-29|1702.20
#2019-05-30|1682.95
#2019-05-31|1695.25
#2019-06-03|1707.46
#2019-06-04|1684.26
#2019-06-05|1716.28
#2019-06-06|1723.59
#2019-06-07|1726.54
#2019-06-10|1736.92
#2019-06-11|1724.11
#2019-06-12|1718.81
#2019-06-13|1710.22
#2019-06-14|1718.13
#2019-06-17|1704.42
#2019-06-18|1686.93
#2019-06-19|1699.89
#2019-06-20|1716.33
#2019-06-21|1691.09
#2019-06-24|1692.39
#2019-06-25|1704.31
#2019-06-26|1683.50
#2019-06-27|1687.25
#2019-06-28|1678.09
#2019-07-01|1690.37
#2019-07-02|1699.65
#2019-07-03|1709.23
#2019-07-04|1723.76
#2019-07-05|1712.75
#2019-07-08|1686.99
#2019-07-09|1684.03
#2019-07-10|1689.96
#2019-07-11|1698.69
#2019-07-12|1706.41
#2019-07-15|1707.04
#2019-07-16|1690.42
#2019-07-17|1702.19
#2019-07-18|1669.16
#2019-07-19|1704.73
#2019-07-22|1681.81
#2019-07-23|1686.87
#2019-07-24|1684.35
#2019-07-25|1676.12
#2019-07-26|1678.43
#2019-07-29|1686.84
#2019-07-30|1696.18
#2019-07-31|1685.94
#2019-08-01|1692.99
#2019-08-02|1702.11
#2019-08-05|1699.58
#2019-08-06|1697.30
#2019-08-07|1733.49
#2019-08-08|1727.34
#2019-08-09|1741.61
#2019-08-12|1747.40
#2019-08-13|1720.41
#2019-08-14|1727.13
#2019-08-15|1716.61
#2019-08-16|1717.43
#2019-08-19|1719.58
#2019-08-20|1731.71
#2019-08-21|1712.00
#2019-08-22|1717.80
#2019-08-23|1735.63
#2019-08-26|1719.52
#2019-08-27|1727.17
#2019-08-28|1732.14
#2019-08-29|1725.64
#2019-08-30|1739.75
#2019-09-02|1717.95
#2019-09-03|1730.74
#2019-09-04|1726.69
#2019-09-05|1732.80
#2019-09-06|1729.83
#2019-09-09|1742.83
#2019-09-10|1716.22
#2019-09-11|1729.28
#2019-09-12|1743.72
#2019-09-13|1774.05
#2019-09-16|1774.87
#2019-09-17|1773.27
#2019-09-18|1771.11
#2019-09-19|1798.04
#2019-09-20|1802.59
#2019-09-23|1811.49
#2019-09-24|1837.38
#2019-09-25|1836.36
#2019-09-26|1825.89
#2019-09-27|1800.88
#2019-09-30|1775.14
#2019-10-01|1787.70
#2019-10-02|1809.79
#2019-10-03|1787.91
#2019-10-04|1806.73
#2019-10-07|1814.62
#2019-10-08|1817.30
#2019-10-09|1820.27
#2019-10-10|1798.29
#2019-10-11|1784.11
#2019-10-14|1786.91
#2019-10-15|1800.15
#2019-10-16|1810.24
#2019-10-17|1792.41
#2019-10-18|1781.09
#2019-10-21|1789.32
#2019-10-22|1789.15
#2019-10-23|1808.73
#2019-10-24|1801.31
#2019-10-25|1807.09
#2019-10-28|1786.23
#2019-10-29|1782.12
#2019-10-30|1790.93
#2019-10-31|1783.81
#2019-11-01|1791.05
#2019-11-04|1785.03
#2019-11-05|1805.04
#2019-11-06|1802.86
#2019-11-07|1799.92
#2019-11-08|1790.77
#2019-11-11|1803.14
#2019-11-12|1800.21
#2019-11-13|1803.87
#2019-11-14|1793.28
#2019-11-15|1802.61
#2019-11-18|1813.00
#2019-11-19|1819.33
#2019-11-20|1819.90
#2019-11-21|1828.87
#2019-11-22|1823.01
#2019-11-25|1825.45
#2019-11-26|1825.91
#2019-11-27|1822.33
#2019-11-28|1804.01
#2019-11-29|1791.39
#2019-12-02|1806.36
#2019-12-03|1798.88
#2019-12-04|1800.21
#2019-12-05|1795.82
#2019-12-06|1791.88
#2019-12-09|1796.29
#2019-12-10|1784.61
#2019-12-11|1775.93
#2019-12-12|1767.76
#2019-12-13|1777.35
#2019-12-16|1764.57
#2019-12-17|1775.17
#2019-12-18|1771.64
#2019-12-19|1764.43
#2019-12-20|1765.11
#2019-12-23|1767.31
#2019-12-24|1765.15
#2019-12-25|1763.34
#2019-12-26|1764.04
#2019-12-27|1769.62
#2019-12-30|1765.08
#2019-12-31|1770.12
#2020-01-01|1770.12
#2020-01-02|1776.66
#2020-01-03|1780.77
#2020-01-06|1749.62
#2020-01-07|1783.03
#2020-01-08|1764.48
#2020-01-09|1771.21
#2020-01-10|1774.39
#2020-01-13|1768.42
#2020-01-14|1768.90
#2020-01-15|1764.76
#2020-01-16|1759.19
#2020-01-17|1755.94
#2020-01-20|1762.15
#2020-01-21|1752.89
#2020-01-22|1751.58
#2020-01-23|1749.21
#2020-01-24|1761.33
#2020-01-27|1723.75
#2020-01-28|1710.89
#2020-01-29|1717.57
#2020-01-30|1706.18
#2020-01-31|1710.78
#2020-02-03|1684.96
#2020-02-04|1700.34
#2020-02-05|1704.98
#2020-02-06|1725.71
#2020-02-07|1713.77
#2020-02-10|1697.29
#2020-02-11|1694.43
#2020-02-12|1689.10
#2020-02-13|1695.29
#2020-02-14|1668.63
#2020-02-17|1629.34
#2020-02-18|1618.87
#2020-02-19|1610.84
#2020-02-20|1574.43
#2020-02-21|1572.75
#2020-02-24|1587.53
#2020-02-25|1527.57
#2020-02-26|1501.31
#2020-02-27|1460.33
#2020-02-28|1447.89
#2020-03-02|1478.18
#2020-03-03|1466.67
#2020-03-04|1465.91
#2020-03-05|1487.53
#2020-03-06|1451.06
#2020-03-09|1427.24
#2020-03-10|1443.04
#2020-03-11|1405.51
#2020-03-12|1346.73
#2020-03-13|1269.88
#2020-03-16|1298.93
#2020-03-17|1354.59
#2020-03-18|1387.21
#2020-03-19|1436.77
#2020-03-20|1420.25
#2020-03-23|1424.39
#2020-03-24|1398.90
#2020-03-25|1465.48
#2020-03-26|1459.00
#2020-03-27|1522.00
#2020-03-30|1492.63
#2020-03-31|1452.13
#2020-04-01|1395.80
#2020-04-02|1362.17
#2020-04-03|1345.93
#2020-04-06|1377.20
#2020-04-07|1415.44
#2020-04-08|1484.31
#2020-04-09|1447.19
#2020-04-10|1442.65
#2020-04-13|1430.67
#2020-04-14|1459.20
#2020-04-15|1478.78
#2020-04-16|1458.95
#2020-04-17|1456.92
#2020-04-20|1448.51
#2020-04-21|1442.46
#2020-04-22|1437.78
#2020-04-23|1444.80
#2020-04-24|1433.43
#2020-04-27|1451.23
#2020-04-28|1454.00
#2020-04-29|1458.84
#2020-04-30|1442.38
#2020-05-01|1409.91
#2020-05-04|1409.64
#2020-05-05|1413.87
#2020-05-06|1421.27
#2020-05-07|1370.04
#2020-05-08|1435.92
#2020-05-11|1490.00
#2020-05-12|1471.68
#2020-05-13|1465.28
#2020-05-14|1454.88
#2020-05-15|1452.04
#2020-05-18|1450.72
#2020-05-19|1482.49
#2020-05-20|1508.30
#2020-05-21|1484.77
#2020-05-22|1488.66
#2020-05-25|1535.89
#2020-05-26|1591.65
#2020-05-27|1562.70
#2020-05-28|1584.14
#2020-05-29|1557.91
#2020-06-01|1548.71
#2020-06-02|1549.31
#2020-06-03|1552.36
#2020-06-04|1539.20
#2020-06-05|1545.15
#2020-06-08|1576.33
#2020-06-09|1586.78
#2020-06-10|1583.11
#2020-06-11|1569.09
#2020-06-12|1537.81
#2020-06-15|1494.15
#2020-06-16|1530.80
#2020-06-17|1509.30
#2020-06-18|1505.03
#2020-06-19|1508.72
#2020-06-22|1487.70
#2020-06-23|1516.23
#2020-06-24|1494.59
#2020-06-25|1463.02
#2020-06-26|1473.69
#2020-06-29|1432.31
#2020-06-30|1430.34
#2020-07-01|1411.05
#2020-07-02|1421.10
#2020-07-03|1409.15
#2020-07-06|1429.47
#2020-07-07|1406.56
#2020-07-08|1392.10
#2020-07-09|1381.09
#2020-07-10|1362.00
#2020-07-13|1381.60
#2020-07-14|1356.38
#2020-07-15|1390.55
#2020-07-16|1400.12
#2020-07-17|1384.93
#2020-07-20|1366.78
#2020-07-21|1372.32
#2020-07-22|1344.28
#2020-07-23|1346.73
#2020-07-24|1361.23
#2020-07-27|1374.82
#2020-07-28|1345.84
#2020-07-29|1320.26
#2020-07-30|1261.80
#2020-07-31|1214.53
#2020-08-03|1202.90
#2020-08-04|1289.84
#2020-08-05|1276.73
#2020-08-06|1256.56
#2020-08-07|1280.42
#2020-08-10|1281.75
#2020-08-11|1334.03
#2020-08-12|1358.72
#2020-08-13|1366.17
#2020-08-14|1367.30
#2020-08-17|1354.98
#2020-08-18|1362.75
#2020-08-19|1378.59
#2020-08-20|1366.09
#2020-08-21|1375.82
#2020-08-24|1367.02
#2020-08-25|1395.33
#2020-08-26|1402.44
#2020-08-27|1375.05
#2020-08-28|1406.76
#2020-08-31|1423.74
#2020-09-01|1412.98
#2020-09-02|1411.01
#2020-09-03|1415.25
#2020-09-04|1413.80
#2020-09-07|1431.25
#2020-09-08|1449.63
#2020-09-09|1435.39
#2020-09-10|1454.82
#2020-09-11|1481.66
#2020-09-14|1496.60
#2020-09-15|1470.54
#2020-09-16|1472.57
#2020-09-17|1443.14
#2020-09-18|1469.70
#2020-09-21|1466.33
#2020-09-22|1460.46
#2020-09-23|1457.37
#2020-09-24|1438.16
#2020-09-25|1429.58
#2020-09-28|1438.55
#2020-09-29|1425.64
#2020-09-30|1398.87
#2020-10-01|1397.42
#2020-10-02|1392.85
#2020-10-05|1421.57
#2020-10-06|1420.38
#2020-10-07|1419.55
#2020-10-08|1419.28
#2020-10-09|1416.18
#2020-10-12|1424.71
#2020-10-13|1425.33
#2020-10-14|1423.97
#2020-10-15|1412.49
#2020-10-16|1385.19
#2020-10-19|1407.47
#2020-10-20|1387.87
#2020-10-21|1423.03
#2020-10-22|1401.86
#2020-10-23|1414.59
#2020-10-26|1419.35
#2020-10-27|1417.27
#2020-10-28|1419.28
#2020-10-29|1400.64
#2020-10-30|1363.08
#2020-11-02|1391.31
#2020-11-03|1394.44
#2020-11-04|1411.36
#2020-11-05|1446.06
#2020-11-06|1450.76
#2020-11-09|1422.87
#2020-11-10|1523.09
#2020-11-11|1541.64
#2020-11-12|1536.39
#2020-11-13|1504.74
#2020-11-16|1538.28
#2020-11-17|1566.41
#2020-11-18|1555.67
#2020-11-19|1554.66
#2020-11-20|1542.81
#2020-11-23|1533.07
#2020-11-24|1571.32
#2020-11-25|1578.28
#2020-11-26|1561.30
#2020-11-27|1572.73
#2020-11-30|1541.01
#2020-12-01|1545.07
#2020-12-02|1546.63
#2020-12-03|1580.01
#2020-12-04|1573.05
#2020-12-07|1559.70
#2020-12-08|1560.90
#2020-12-09|1569.59
#2020-12-10|1578.66
#2020-12-11|1591.70
#2020-12-14|1586.98
#2020-12-15|1555.63
#2020-12-16|1562.10
#2020-12-17|1554.76
#2020-12-18|1528.67
#2020-12-21|1507.80
#2020-12-22|1479.01
#2020-12-23|1495.07
#2020-12-24|1497.79
#2020-12-25|1503.86
#2020-12-28|1498.01
#2020-12-29|1539.54
#2020-12-30|1547.85
#2020-12-31|1547.85
#2021-01-01|1547.85
#2021-01-04|1497.70
#2021-01-05|1484.59
#2021-01-06|1480.89
#2021-01-07|1470.21
#2021-01-08|1476.30
#2021-01-11|1469.22
#2021-01-12|1479.84
#2021-01-13|1486.59
#2021-01-14|1514.30
#2021-01-15|1497.62
#2021-01-18|1490.52
#2021-01-19|1516.50
#2021-01-20|1503.73
#2021-01-21|1507.41
#2021-01-22|1503.84
#2021-01-25|1518.34
#2021-01-26|1503.58
#2021-01-27|1491.76
#2021-01-28|1512.51
#2021-01-29|1500.98
#2021-02-01|1500.15
#2021-02-02|1528.72
#2021-02-03|1566.94
#2021-02-04|1560.52
#2021-02-05|1593.54
#2021-02-08|1631.21
#2021-02-09|1637.63
#2021-02-10|1636.66
#2021-02-11|1635.72
#2021-02-12|1634.67
#2021-02-15|1628.55
#2021-02-16|1617.37
#2021-02-17|1651.83
#2021-02-18|1656.88
#2021-02-19|1619.92
#2021-02-22|1652.62
#2021-02-23|1652.07
#2021-02-24|1659.23
#2021-02-25|1660.12
#2021-02-26|1619.85
#2021-03-01|1637.10
#2021-03-02|1621.64
#2021-03-03|1625.00
#2021-03-04|1606.70
#2021-03-05|1592.54
#2021-03-08|1565.08
#2021-03-09|1593.24
#2021-03-10|1587.57
#2021-03-11|1572.70
#2021-03-12|1565.12
#2021-03-15|1583.04
#2021-03-16|1621.55
#2021-03-17|1623.69
#2021-03-18|1626.69
#2021-03-19|1636.08
#2021-03-22|1625.40
#2021-03-23|1592.46
#2021-03-24|1531.33
#2021-03-25|1545.96
#2021-03-26|1568.74
#2021-03-29|1576.69
#2021-03-30|1549.25
#2021-03-31|1525.21
#2021-04-01|1507.69
#2021-04-02|1529.20
#2021-04-05|1551.32
#2021-04-06|1532.92
#2021-04-07|1541.19
#2021-04-08|1517.10
#2021-04-09|1517.49
#2021-04-12|1516.55
#2021-04-13|1504.91
#2021-04-14|1495.25
#2021-04-15|1498.11
#2021-04-16|1497.61
#2021-04-19|1475.77
#2021-04-20|1462.74
#2021-04-21|1437.96
#2021-04-22|1453.41
#2021-04-23|1465.07
#2021-04-26|1497.14
#2021-04-27|1489.60
#2021-04-28|1471.83
#2021-04-29|1471.29
#2021-04-30|1468.63
#2021-05-03|1473.75
#2021-05-04|1470.04
#2021-05-05|1469.84
#2021-05-06|1478.62
#2021-05-07|1481.63
#2021-05-10|1480.51
#2021-05-11|1458.16
#2021-05-12|1428.10
#2021-05-13|1399.75
#2021-05-14|1439.25
#2021-05-17|1453.35
#2021-05-18|1477.67
#2021-05-19|1476.17
#2021-05-20|1455.25
#2021-05-21|1447.38
#2021-05-24|1463.06
#2021-05-25|1462.63
#2021-05-26|1489.86
#2021-05-27|1473.71
#2021-05-28|1508.76
#2021-05-31|1511.62
#2021-06-01|1510.03
#2021-06-02|1543.00
#2021-06-03|1550.97
#2021-06-04|1566.29
#2021-06-07|1564.19
#2021-06-08|1568.82
#2021-06-09|1584.69
#2021-06-10|1566.67
#2021-06-11|1559.14
#2021-06-14|1555.67
#2021-06-15|1544.73
#2021-06-16|1532.33
#2021-06-17|1531.96
#2021-06-18|1502.56
#2021-06-21|1495.07
#2021-06-22|1526.25
#2021-06-23|1523.18
#2021-06-24|1495.22
#2021-06-25|1503.85
#2021-06-28|1501.92
#2021-06-29|1487.94
#2021-06-30|1475.64
#2021-07-01|1474.40
#2021-07-02|1494.52
#2021-07-05|1512.89
#2021-07-06|1537.70
#2021-07-07|1512.91
#2021-07-08|1498.06
#2021-07-09|1492.79
#2021-07-12|1503.42
#2021-07-13|1505.78
#2021-07-14|1489.20
#2021-07-15|1474.22
#2021-07-16|1464.38
#2021-07-19|1448.92
#2021-07-20|1423.20
#2021-07-21|1429.51
#2021-07-22|1432.11
#2021-07-23|1426.47
#2021-07-26|1440.91
#2021-07-27|1482.81
#2021-07-28|1454.33
#2021-07-29|1448.19
#2021-07-30|1430.02
#2021-08-02|1441.55
#2021-08-03|1432.56
#2021-08-04|1415.75
#2021-08-05|1402.39
#2021-08-06|1396.59
#2021-08-09|1397.03
#2021-08-10|1431.51
#2021-08-11|1447.68
#2021-08-12|1442.60
#2021-08-13|1451.31
#2021-08-16|1451.03
#2021-08-17|1432.16
#2021-08-18|1430.94
#2021-08-19|1419.51
#2021-08-20|1424.27
#2021-08-23|1445.90
#2021-08-24|1477.27
#2021-08-25|1479.30
#2021-08-26|1493.57
#2021-08-27|1491.50
#2021-08-30|1508.61
#2021-08-31|1494.73
#2021-09-01|1498.07
#2021-09-02|1483.22
#2021-09-03|1506.11
#2021-09-06|1512.26
#2021-09-07|1513.54
#2021-09-08|1516.69
#2021-09-09|1517.14
#2021-09-10|1520.88
#2021-09-13|1520.92
#2021-09-14|1551.31
#2021-09-15|1537.37
#2021-09-16|1520.35
#2021-09-17|1533.03
#2021-09-20|1539.40
#2021-09-21|1561.41
#2021-09-22|1538.22
#2021-09-23|1531.17
#2021-09-24|1560.35
#2021-09-27|1588.53
#2021-09-28|1569.81
#2021-09-29|1585.40
#2021-09-30|1600.83
#2021-10-01|1580.85
#2021-10-04|1628.57
#2021-10-05|1592.91
#2021-10-06|1547.37
#2021-10-07|1509.63
#2021-10-08|1522.21
#2021-10-11|1543.57
#2021-10-12|1512.82
#2021-10-13|1504.46
#2021-10-14|1504.99
#2021-10-15|1514.86
#2021-10-18|1504.44
#2021-10-19|1497.76
#2021-10-20|1516.68
#2021-10-21|1507.20
#2021-10-22|1510.74
#2021-10-25|1500.08
#2021-10-26|1496.65
#2021-10-27|1501.78
#2021-10-28|1506.91
#2021-10-29|1497.95
#2021-11-01|1511.57
#2021-11-02|1519.72
#2021-11-03|1515.99
#2021-11-04|1529.29
#2021-11-05|1534.23
#2021-11-08|1571.61
#2021-11-09|1569.07
#2021-11-10|1540.06
#2021-11-11|1557.08
#2021-11-12|1557.74
#2021-11-15|1568.85
#2021-11-16|1571.08
#2021-11-17|1555.13
#2021-11-18|1563.47
#2021-11-19|1535.43
#2021-11-22|1525.89
#2021-11-23|1522.57
#2021-11-24|1495.82
#2021-11-25|1493.59
#2021-11-26|1479.19
#2021-11-29|1413.66
#2021-11-30|1414.07
#2021-12-01|1406.92
#2021-12-02|1392.92
#2021-12-03|1436.30
#2021-12-06|1416.32
#2021-12-07|1458.22
#2021-12-08|1468.86
#2021-12-09|1481.89
#2021-12-10|1469.99
#2021-12-13|1469.21
#2021-12-14|1450.00
#2021-12-15|1467.53
#2021-12-16|1518.63
#2021-12-17|1479.71
#2021-12-20|1456.06
#2021-12-21|1471.44
#2021-12-22|1469.39
#2021-12-23|1485.67
#2021-12-24|1474.26
#2021-12-27|1465.35
#2021-12-28|1484.42
#2021-12-29|1484.04
#2021-12-30|1464.35
#2021-12-31|1464.35
#2022-01-03|1462.50
#2022-01-04|1451.37
#2022-01-05|1444.69
#2022-01-06|1398.24
#2022-01-07|1388.84
#2022-01-10|1395.36
#2022-01-11|1422.32
#2022-01-12|1440.87
#2022-01-13|1433.64
#2022-01-14|1424.18
#2022-01-17|1415.07
#2022-01-18|1432.90
#2022-01-19|1411.83
#2022-01-20|1431.56
#2022-01-21|1457.19
#2022-01-24|1449.06
#2022-01-25|1423.72
#2022-01-26|1421.14
#2022-01-27|1386.07
#2022-01-28|1415.22
#2022-01-31|1455.59
#2022-02-01|1466.83
#2022-02-02|1507.05
#2022-02-03|1490.68
#2022-02-04|1524.39
#2022-02-07|1520.28
#2022-02-08|1562.25
#2022-02-09|1563.02
#2022-02-10|1576.97
#2022-02-11|1577.99
#2022-02-14|1584.64
#2022-02-15|1560.47
#2022-02-16|1597.64
#2022-02-17|1605.53
#2022-02-18|1560.79
#2022-02-21|1549.95
#2022-02-22|1508.40
#2022-02-23|1508.80
#2022-02-24|1480.93
#2022-02-25|1504.90
#2022-02-28|1524.92
#2022-03-01|1543.01
#2022-03-02|1513.03
#2022-03-03|1526.24
#2022-03-04|1511.25
#2022-03-07|1471.09
#2022-03-08|1449.92
#2022-03-09|1442.04
#2022-03-10|1495.09
#2022-03-11|1471.37
#2022-03-14|1484.61
#2022-03-15|1503.69
#2022-03-16|1544.92
#2022-03-17|1544.24
#2022-03-18|1528.97
#2022-03-21|1529.29
#2022-03-22|1509.01
#2022-03-23|1529.38
#2022-03-24|1531.01
#2022-03-25|1520.00
#2022-03-28|1498.40
#2022-03-29|1508.63
#2022-03-30|1514.19
#2022-03-31|1519.49
#2022-04-01|1510.28
#2022-04-04|1501.89
#2022-04-05|1486.81
#2022-04-06|1485.91
#2022-04-07|1448.48
#2022-04-08|1434.69
#2022-04-11|1420.16
#2022-04-12|1418.48
#2022-04-13|1419.10
#2022-04-14|1449.03
#2022-04-15|1441.59
#2022-04-18|1420.28
#2022-04-19|1380.25
#2022-04-20|1417.58
#2022-04-21|1413.25
#2022-04-22|1403.95
#2022-04-25|1396.08
#2022-04-26|1412.26
#2022-04-27|1381.87
#2022-04-28|1301.41
#2022-04-29|1316.02
#2022-05-02|1300.82
#2022-05-03|1304.02
#2022-05-04|1303.37
#2022-05-05|1300.72
#2022-05-06|1288.85
#2022-05-09|1244.59
#2022-05-10|1220.01
#2022-05-11|1235.13
#2022-05-12|1221.47
#2022-05-13|1242.17
#2022-05-16|1263.62
#2022-05-17|1265.11
#2022-05-18|1276.77
#2022-05-19|1278.24
#2022-05-20|1288.68
#2022-05-23|1306.34
#2022-05-24|1313.25
#2022-05-25|1318.09
#2022-05-26|1332.27
#2022-05-27|1346.49
#2022-05-30|1348.78
#2022-05-31|1313.34
#2022-06-01|1313.60
#2022-06-02|1304.96
#2022-06-03|1299.22
#2022-06-06|1315.56
#2022-06-07|1293.89
#2022-06-08|1281.54
#2022-06-09|1274.13
#2022-06-10|1263.67
#2022-06-13|1249.90
#2022-06-14|1234.30
#2022-06-15|1219.32
#2022-06-16|1244.51
#2022-06-17|1214.75
#2022-06-20|1223.56
#2022-06-21|1236.41
#2022-06-22|1227.52
#2022-06-23|1253.37
#2022-06-24|1250.08
#2022-06-27|1247.03
#2022-06-28|1248.97
#2022-06-29|1252.17
#2022-06-30|1259.67
#2022-07-01|1239.04
#2022-07-04|1246.99
#2022-07-05|1248.16
#2022-07-06|1226.35
#2022-07-07|1211.73
#2022-07-08|1213.64
#2022-07-11|1228.21
#2022-07-12|1220.22
#2022-07-13|1218.85
#2022-07-14|1201.28
#2022-07-15|1205.28
#2022-07-18|1210.17
#2022-07-19|1208.69
#2022-07-20|1234.30
#2022-07-21|1239.98
#2022-07-22|1254.99
#2022-07-25|1256.82
#2022-07-26|1253.99
#2022-07-27|1260.55
#2022-07-28|1286.45
#2022-07-29|1316.53
#2022-08-01|1370.88
#2022-08-02|1355.84
#2022-08-03|1326.44
#2022-08-04|1345.24
#2022-08-05|1329.66
#2022-08-08|1330.25
#2022-08-09|1329.15
#2022-08-10|1347.04
#2022-08-11|1342.36
#2022-08-12|1341.62
#2022-08-15|1354.17
#2022-08-16|1350.14
#2022-08-17|1342.20
#2022-08-18|1337.40
#2022-08-19|1315.83
#2022-08-22|1311.00
#2022-08-23|1336.49
#2022-08-24|1317.20
#2022-08-25|1317.27
#2022-08-26|1313.49
#2022-08-29|1283.39
#2022-08-30|1297.22
#2022-08-31|1313.65
#2022-09-01|1281.85
#2022-09-02|1276.93
#2022-09-05|1258.49
#2022-09-06|1206.99
#2022-09-07|1189.02
#2022-09-08|1223.00
#2022-09-09|1242.64
#2022-09-12|1267.44
#2022-09-13|1269.09
#2022-09-14|1274.41
#2022-09-15|1282.36
#2022-09-16|1287.70
#2022-09-19|1284.60
#2022-09-20|1278.89
#2022-09-21|1256.77
#2022-09-22|1281.13
#2022-09-23|1270.49
#2022-09-26|1243.72
#2022-09-27|1252.64
#2022-09-28|1234.56
#2022-09-29|1258.28
#2022-09-30|1238.35
#2022-10-03|1226.90
#2022-10-04|1253.89
#2022-10-05|1250.83
#2022-10-06|1255.28
#2022-10-07|1250.50
#2022-10-10|1245.31
#2022-10-11|1242.02
#2022-10-12|1254.06
#2022-10-13|1228.76
#2022-10-14|1236.43
#2022-10-17|1233.28
#2022-10-18|1241.77
#2022-10-19|1230.71
#2022-10-20|1233.24
#2022-10-21|1208.84
#2022-10-24|1209.58
#2022-10-25|1219.70
#2022-10-26|1227.24
#2022-10-27|1229.65
#2022-10-28|1240.67
#2022-10-31|1237.61
#2022-11-01|1250.41
#2022-11-02|1247.82
#2022-11-03|1238.98
#2022-11-04|1243.48
#2022-11-07|1247.31
#2022-11-08|1256.82
#2022-11-09|1230.79
#2022-11-10|1273.53
#2022-11-11|1291.73
#2022-11-14|1264.12
#2022-11-15|1275.46
#2022-11-16|1270.90
#2022-11-17|1284.53
#2022-11-18|1284.64
#2022-11-21|1272.93
#2022-11-22|1289.57
#2022-11-23|1304.52
#2022-11-24|1325.11
#2022-11-25|1323.14
#2022-11-28|1325.84
#2022-11-29|1331.42
#2022-11-30|1311.55
#2022-12-01|1340.10
#2022-12-02|1325.48
#2022-12-05|1324.86
#2022-12-06|1314.76
#2022-12-07|1327.39
#2022-12-08|1329.64
#2022-12-09|1332.33
#2022-12-12|1323.59
#2022-12-13|1354.01
#2022-12-14|1351.95
#2022-12-15|1320.20
#2022-12-16|1330.79
#2022-12-19|1311.42
#2022-12-20|1336.10
#2022-12-21|1325.93
#2022-12-22|1341.81
#2022-12-23|1320.33
#2022-12-26|1325.71
#2022-12-27|1347.38
#2022-12-28|1337.96
#2022-12-29|1335.17
#2022-12-30|1348.42
#2023-01-02|1348.42
#2023-01-03|1360.69
#2023-01-04|1324.87
#2023-01-05|1302.69
#2023-01-06|1324.96
#2023-01-09|1329.98
#2023-01-10|1333.09
#2023-01-11|1327.39
#2023-01-12|1343.70
#2023-01-13|1372.79
#2023-01-16|1361.89
#2023-01-17|1366.87
#2023-01-18|1378.74
#2023-01-19|1388.89
#2023-01-20|1395.93
#2023-01-23|1400.23
#2023-01-24|1422.07
#2023-01-25|1435.73
#2023-01-26|1429.75
#2023-01-27|1430.32
#2023-01-30|1425.28
#2023-01-31|1445.85
#2023-02-01|1451.78
#2023-02-02|1448.39
#2023-02-03|1423.91
#2023-02-06|1406.11
#2023-02-07|1425.48
#2023-02-08|1434.45
#2023-02-09|1435.79
#2023-02-10|1419.59
#2023-02-13|1401.61
#2023-02-14|1413.88
#2023-02-15|1398.95
#2023-02-16|1401.19
#2023-02-17|1397.60
#2023-02-20|1403.44
#2023-02-21|1378.92
#2023-02-22|1367.14
#2023-02-23|1364.71
#2023-02-24|1355.99
#2023-02-27|1364.26
#2023-02-28|1387.06
#2023-03-01|1386.08
#2023-03-02|1383.92
#2023-03-03|1398.47
#2023-03-06|1394.25
#2023-03-07|1399.60
#2023-03-08|1408.18
#2023-03-09|1432.48
#2023-03-10|1433.91
#2023-03-13|1436.41
#2023-03-14|1413.22
#2023-03-15|1424.84
#2023-03-16|1411.42
#2023-03-17|1449.58
#2023-03-20|1424.46
#2023-03-21|1417.40
#2023-03-22|1428.87
#2023-03-23|1450.39
#2023-03-24|1456.21
#2023-03-27|1444.89
#2023-03-28|1450.17
#2023-03-29|1448.99
#2023-03-30|1455.23
#2023-03-31|1457.79
#2023-04-03|1470.55
#2023-04-04|1478.81
#2023-04-05|1474.73
#2023-04-06|1459.34
#2023-04-07|1475.72
#2023-04-10|1477.03
#2023-04-11|1486.26
#2023-04-12|1504.83
#2023-04-13|1517.32
#2023-04-14|1498.05
#2023-04-17|1490.00
#2023-04-18|1511.69
#2023-04-19|1516.14
#2023-04-20|1516.52
#2023-04-21|1496.78
#2023-04-24|1512.77
#2023-04-25|1515.75
#2023-04-26|1513.91
#2023-04-27|1504.94
#2023-04-28|1496.53
#2023-05-01|1504.16
#2023-05-02|1513.18
#2023-05-03|1528.18
#2023-05-04|1542.34
#2023-05-05|1530.90
#2023-05-08|1535.73
#2023-05-09|1540.98
#2023-05-10|1533.59
#2023-05-11|1546.18
#2023-05-12|1563.55
#2023-05-15|1566.38
#2023-05-16|1586.83
#2023-05-17|1595.09
#2023-05-18|1579.26
#2023-05-19|1578.08
#2023-05-22|1598.49
#2023-05-23|1580.38
#2023-05-24|1527.77
#2023-05-25|1519.44
#2023-05-26|1542.24
#2023-05-29|1540.63
#2023-05-30|1529.16
#2023-05-31|1522.53
#2023-06-01|1536.59
#2023-06-02|1551.40
#2023-06-05|1563.58
#2023-06-06|1566.38
#2023-06-07|1551.96
#2023-06-08|1552.97
#2023-06-09|1564.00
#2023-06-12|1553.02
#2023-06-13|1552.39
#2023-06-14|1576.96
#2023-06-15|1562.03
#2023-06-16|1553.92
#2023-06-19|1541.72
#2023-06-20|1545.79
#2023-06-21|1552.14
#2023-06-22|1545.87
#2023-06-23|1527.05
#2023-06-26|1532.29
#2023-06-27|1555.87
#2023-06-28|1581.43
#2023-06-29|1567.21
#2023-06-30|1556.46
#2023-07-03|1573.67
#2023-07-04|1572.29
#2023-07-05|1561.48
#2023-07-06|1552.72
#2023-07-07|1569.32
#2023-07-10|1567.83
#2023-07-11|1584.36
#2023-07-12|1596.25
#2023-07-13|1613.09
#2023-07-14|1603.58
#2023-07-17|1596.43
#2023-07-18|1584.40
#2023-07-19|1587.15
#2023-07-20|1574.66
#2023-07-21|1559.97
#2023-07-24|1578.31
#2023-07-25|1578.44
#2023-07-26|1582.66
#2023-07-27|1594.37
#2023-07-28|1608.02
#2023-07-31|1591.57
#2023-08-01|1581.78
#2023-08-02|1536.89
#2023-08-03|1536.30
#2023-08-04|1548.67
#2023-08-07|1550.18
#2023-08-08|1553.09
#2023-08-09|1555.59
#2023-08-10|1558.65
#2023-08-11|1554.93
#2023-08-14|1552.79
#2023-08-15|1567.80
#2023-08-16|1534.68
#2023-08-17|1515.30
#2023-08-18|1492.56
#2023-08-21|1498.69
#2023-08-22|1494.37
#2023-08-23|1518.57
#2023-08-24|1503.94
#2023-08-25|1497.67
#2023-08-28|1498.79
#2023-08-29|1511.79
#2023-08-30|1506.16
#2023-08-31|1542.67
#2023-09-01|1542.04
#2023-09-04|1545.75
#2023-09-05|1531.80
#2023-09-06|1532.03
#2023-09-07|1534.15
#2023-09-08|1515.36
#2023-09-11|1526.50
#2023-09-12|1531.72
#2023-09-13|1519.62
#2023-09-14|1526.11
#2023-09-15|1520.64
#2023-09-18|1522.49
#2023-09-19|1500.98
#2023-09-20|1492.69
#2023-09-21|1484.01
#2023-09-22|1491.73
#2023-09-25|1486.58
#2023-09-26|1483.39
#2023-09-27|1475.49
#2023-09-28|1445.37
#2023-09-29|1440.09
#2023-10-02|1425.47
#2023-10-03|1410.41
#2023-10-04|1400.48
#2023-10-05|1429.29
#2023-10-06|1424.89
#2023-10-09|1432.90
#2023-10-10|1430.63
#2023-10-11|1418.32
#2023-10-12|1424.26
#2023-10-13|1404.17
#2023-10-16|1361.26
#2023-10-17|1374.41
#2023-10-18|1372.33
#2023-10-19|1349.12
#2023-10-20|1350.34
#2023-10-23|1347.13
#2023-10-24|1367.93
#2023-10-25|1379.17
#2023-10-26|1368.91
#2023-10-27|1393.02
#2023-10-30|1392.99
#2023-10-31|1401.66
#2023-11-01|1436.73
#2023-11-02|1459.83
#2023-11-03|1470.78
#2023-11-06|1483.27
#2023-11-07|1440.06
#2023-11-08|1423.51
#2023-11-09|1443.37
#2023-11-10|1437.91
#2023-11-13|1444.72
#2023-11-14|1449.79
#2023-11-15|1453.13
#2023-11-16|1447.13
#2023-11-17|1484.52
#2023-11-20|1487.89
#2023-11-21|1497.44
#2023-11-22|1487.24
#2023-11-23|1489.03
#2023-11-24|1471.69
#2023-11-27|1463.20
#2023-11-28|1478.80
#2023-11-29|1466.14
#2023-11-30|1469.04
#2023-12-01|1474.17
#2023-12-04|1476.15
#2023-12-05|1471.23
#2023-12-06|1490.96
#2023-12-07|1526.79
#2023-12-08|1520.57
#2023-12-11|1516.25
#2023-12-12|1519.75
#2023-12-13|1520.39
#2023-12-14|1544.34
#2023-12-15|1552.71
#2023-12-18|1538.68
#2023-12-19|1529.47
#2023-12-20|1538.16
#2023-12-21|1545.29
#2023-12-22|1546.63
#2023-12-25|1555.82
#2023-12-26|1540.77
#2023-12-27|1555.91
#2023-12-28|1571.97
#2023-12-29|1574.24
#2024-01-01|1574.24
#2024-01-02|1563.64
#2024-01-03|1545.46
#2024-01-04|1540.60
#2024-01-05|1554.03
#2024-01-08|1556.62
#2024-01-09|1570.55
#2024-01-10|1581.62
#2024-01-11|1579.33
#2024-01-12|1606.56
#2024-01-15|1600.09
#2024-01-16|1599.32
#2024-01-17|1591.69
#2024-01-18|1582.09
#2024-01-19|1577.15
#2024-01-22|1592.23
#2024-01-23|1575.89
#2024-01-24|1571.88
#2024-01-25|1578.10
#2024-01-26|1548.49
#2024-01-29|1569.95
#2024-01-30|1572.96
#2024-01-31|1593.45
#2024-02-01|1593.60
#2024-02-02|1563.21
#2024-02-05|1533.18
#2024-02-06|1526.01
#2024-02-07|1521.85
#2024-02-08|1504.62
#2024-02-09|1514.45
#2024-02-12|1513.14
#2024-02-13|1507.84
#2024-02-14|1498.22
#2024-02-15|1491.42
#2024-02-16|1501.38
#2024-02-19|1539.15
#2024-02-20|1517.74
#2024-02-21|1509.72
#2024-02-22|1506.35
#2024-02-23|1506.05
#2024-02-26|1502.18
#2024-02-27|1497.30
#2024-02-28|1502.35
#2024-02-29|1517.84
#2024-03-01|1511.19
#2024-03-04|1487.24
#2024-03-05|1492.93
#2024-03-06|1490.51
#2024-03-07|1506.31
#2024-03-08|1493.12
#2024-03-11|1478.27
#2024-03-12|1480.13
#2024-03-13|1475.74
#2024-03-14|1475.25
#2024-03-15|1467.51
#2024-03-18|1489.01
#2024-03-19|1487.98
#2024-03-20|1478.75
#2024-03-21|1471.37
#2024-03-22|1489.69
#2024-03-25|1478.59
#2024-03-26|1469.69
#2024-03-27|1477.28
#2024-03-28|1447.48
#2024-03-29|1461.84
#2024-04-01|1457.33
#2024-04-02|1427.79
#2024-04-03|1418.11
#2024-04-04|1420.14
#2024-04-05|1423.08
#2024-04-08|1425.69
#2024-04-09|1436.17
#2024-04-10|1434.70
#2024-04-11|1410.09
#2024-04-12|1418.82
#2024-04-15|1403.13
#2024-04-16|1378.94
#2024-04-17|1347.15
#2024-04-18|1364.96
#2024-04-19|1345.02
#2024-04-22|1376.05
#2024-04-23|1381.66
#2024-04-24|1381.97
#2024-04-25|1351.75
#2024-04-26|1348.05
#2024-04-29|1353.13
#2024-04-30|1315.97
#2024-05-01|1310.90
#2024-05-02|1332.77
#2024-05-03|1343.01
#2024-05-06|1333.72
#2024-05-07|1323.36
#2024-05-08|1310.63
#2024-05-09|1309.39
#2024-05-10|1312.79
#2024-05-13|1326.48
#2024-05-14|1338.30
#2024-05-15|1330.85
#2024-05-16|1331.43
#2024-05-17|1335.82
#2024-05-20|1343.84
#2024-05-21|1342.82
#2024-05-22|1324.45
#2024-05-23|1319.50
#2024-05-24|1316.61
#2024-05-27|1325.87
#2024-05-28|1313.91
#2024-05-29|1278.12
#2024-05-30|1284.01
#2024-05-31|1293.58
#2024-06-03|1313.49
#2024-06-04|1336.17
#2024-06-05|1319.74
#2024-06-06|1314.11
#2024-06-07|1313.06
#2024-06-10|1303.43
#2024-06-11|1296.47
#2024-06-12|1300.25
#2024-06-13|1282.09
#2024-06-14|1286.19
#2024-06-17|1269.08
#2024-06-18|1281.41
#2024-06-19|1281.89
#2024-06-20|1274.55
#2024-06-21|1278.42
#2024-06-24|1276.71
#2024-06-25|1284.90
#2024-06-26|1280.14
#2024-06-27|1279.89
#2024-06-28|1271.98
#2024-07-01|1264.81
#2024-07-02|1272.54
#2024-07-03|1273.05
#2024-07-04|1287.53
#2024-07-05|1284.92
#2024-07-08|1268.72
#2024-07-09|1261.97
#2024-07-10|1270.33
#2024-07-11|1301.98
#2024-07-12|1318.93
#2024-07-15|1317.64
#2024-07-16|1300.37
#2024-07-17|1332.38
#2024-07-18|1324.17
#2024-07-19|1308.47
#2024-07-22|1313.28
#2024-07-23|1320.15
#2024-07-24|1317.23
#2024-07-25|1317.91
#2024-07-26|1317.38
#2024-07-29|1345.72
#2024-07-30|1332.95
#2024-07-31|1350.55
#2024-08-01|1313.65
#2024-08-02|1294.66
#2024-08-05|1217.54
#2024-08-06|1301.25
#2024-08-07|1280.82
#2024-08-08|1283.21
#2024-08-09|1283.76
#2024-08-12|1272.47
#2024-08-13|1289.91
#2024-08-14|1308.75
#2024-08-15|1283.98
#2024-08-16|1312.90
#2024-08-19|1313.47
#2024-08-20|1359.33
#2024-08-21|1361.70
#2024-08-22|1375.70
#2024-08-23|1382.16
#2024-08-26|1406.69
#2024-08-27|1405.22
#2024-08-28|1398.74
#2024-08-29|1393.44
#2024-08-30|1393.21
#2024-09-02|1374.26
#2024-09-03|1395.81
#2024-09-04|1399.14
#2024-09-05|1407.22
#2024-09-06|1413.92
#2024-09-09|1412.48
#2024-09-10|1436.07
#2024-09-11|1416.88
#2024-09-12|1433.51
#2024-09-13|1439.42
#2024-09-16|1441.63
#2024-09-17|1450.02
#2024-09-18|1425.05
#2024-09-19|1438.49
#2024-09-20|1412.38
#2024-09-23|1419.16
#2024-09-24|1404.27
#2024-09-25|1398.17
#2024-09-26|1412.59
#2024-09-27|1438.38
#2024-09-30|1410.10
#2024-10-01|1406.50
#2024-10-02|1356.44
#2024-10-03|1375.14
#2024-10-04|1360.22
#2024-10-07|1375.48
#2024-10-08|1355.03
#2024-10-09|1359.43
#2024-10-10|1352.27
#2024-10-11|1336.33
#2024-10-14|1331.07
#2024-10-15|1344.98
#2024-10-16|1325.98
#2024-10-17|1316.08
#2024-10-18|1318.86
#2024-10-21|1320.99
#2024-10-22|1304.14
#2024-10-23|1282.11
#2024-10-24|1285.02
#2024-10-25|1275.72
#2024-10-28|1287.22
#2024-10-29|1292.49
#2024-10-30|1303.20
#2024-10-31|1321.08
#2024-11-01|1308.18
#2024-11-04|1316.45
#2024-11-05|1321.54
#2024-11-06|1298.11
#2024-11-07|1330.85
#2024-11-08|1339.67
#2024-11-11|1338.27
#2024-11-12|1322.36
#2024-11-13|1316.39
#2024-11-14|1287.33
#2024-11-15|1295.12
#2024-11-18|1296.07
#2024-11-19|1298.86
#2024-11-20|1275.58
#2024-11-21|1274.47
#2024-11-22|1271.48
#2024-11-25|1284.93
#2024-11-26|1285.37
#2024-11-27|1312.08
#2024-11-28|1316.46
#2024-11-29|1330.11
#2024-12-02|1328.91
#2024-12-03|1345.16
#2024-12-04|1323.08
#2024-12-05|1327.75
#2024-12-06|1335.11
#2024-12-09|1325.88
#2024-12-10|1313.85
#2024-12-11|1312.80
#2024-12-12|1317.13
#2024-12-13|1301.93
#2024-12-16|1275.13
#2024-12-17|1286.26
#2024-12-18|1279.48
#2024-12-19|1258.58
#2024-12-20|1264.03
#2024-12-23|1251.82
#2024-12-24|1248.77
#2024-12-25|1241.06
#2024-12-26|1243.48
#2024-12-27|1265.27
#2024-12-30|1259.34
#2024-12-31|1259.66
#2025-01-01|1259.66
#2025-01-02|1259.70
#2025-01-03|1257.74
#2025-01-06|1250.95
#2025-01-07|1255.85
#2025-01-08|1229.41
#2025-01-09|1221.14
#2025-01-10|1215.25
#2025-01-13|1215.67
#2025-01-14|1202.33
#2025-01-15|1222.75
#2025-01-16|1229.10
#2025-01-17|1214.83
#2025-01-20|1217.36
#2025-01-21|1226.34
#2025-01-22|1219.67
#2025-01-23|1222.82
#2025-01-24|1241.11
#2025-01-27|1278.28
#2025-01-28|1294.90
#2025-01-29|1305.80
#2025-01-30|1323.21
#2025-01-31|1290.36
#2025-02-03|1281.07
#2025-02-04|1285.20
#2025-02-05|1294.78
#2025-02-06|1305.32
#2025-02-07|1313.47
#2025-02-10|1301.42
#2025-02-11|1293.74
#2025-02-12|1268.39
#2025-02-13|1287.10
#2025-02-14|1284.59
#2025-02-17|1278.35
#2025-02-18|1279.39
#2025-02-19|1268.01
#2025-02-20|1267.80
#2025-02-21|1265.57
#2025-02-24|1267.78
#2025-02-25|1271.23
#2025-02-26|1274.40
#2025-02-27|1273.18
#2025-02-28|1255.52
#2025-03-03|1273.54
#2025-03-04|1296.60
#2025-03-05|1291.83
#2025-03-06|1301.98
#2025-03-07|1305.70
#2025-03-10|1331.82
#2025-03-11|1321.16
#2025-03-12|1307.92
#2025-03-13|1317.89
#2025-03-14|1313.00
#2025-03-17|1312.59
#2025-03-18|1318.52
#2025-03-19|1320.11
#2025-03-20|1330.48
#2025-03-21|1328.19
#2025-03-24|1305.02
#2025-03-25|1313.35
#2025-03-26|1303.69
#2025-03-27|1309.31
#2025-03-28|1300.23
#2025-03-31|1265.76
#2025-04-01|1262.10
#2025-04-02|1239.99
#2025-04-03|1237.31
#2025-04-04|1273.15
#2025-04-07|1197.14
#2025-04-08|1248.53
#2025-04-09|1263.29
#2025-04-10|1329.39
#2025-04-11|1332.11
#2025-04-14|1338.40
#2025-04-15|1342.28
#2025-04-16|1357.62
#2025-04-17|1355.01
#2025-04-18|1368.59
#2025-04-21|1393.78
#2025-04-22|1402.34
#2025-04-23|1391.20
#2025-04-24|1364.58
#2025-04-25|1343.88
#2025-04-28|1372.16
#2025-04-29|1376.83
#2025-04-30|1364.09
#2025-05-01|1344.40
#2025-05-02|1370.34
#2025-05-05|1372.53
#2025-05-06|1381.47
#2025-05-07|1406.22
#2025-05-08|1401.76
#2025-05-09|1401.45
#2025-05-12|1376.01
#2025-05-13|1372.41
#2025-05-14|1383.51
#2025-05-15|1397.66
#2025-05-16|1411.35
#2025-05-19|1415.99
#2025-05-20|1405.81
#2025-05-21|1416.54
#2025-05-22|1412.41
#2025-05-23|1417.34
#2025-05-26|1437.56
#2025-05-27|1424.20
#2025-05-28|1419.09
#2025-05-29|1426.83
#2025-05-30|1435.71
#2025-06-02|1452.91
#2025-06-03|1448.65
#2025-06-04|1460.28
#2025-06-05|1450.10
#2025-06-06|1456.67
#2025-06-09|1465.76
#2025-06-10|1466.37
#2025-06-11|1467.29
#2025-06-12|1469.58
#2025-06-13|1449.75
#2025-06-16|1466.95
#2025-06-17|1478.14
#2025-06-18|1483.82
#2025-06-19|1477.52
#2025-06-20|1466.77
#2025-06-23|1455.13
#2025-06-24|1482.39
#2025-06-25|1473.21
#2025-06-26|1494.80
#2025-06-27|1498.80
#2025-06-30|1521.22
#2025-07-01|1513.04
#2025-07-02|1515.23
#2025-07-03|1492.05
#2025-07-04|1493.94
#2025-07-07|1485.07
#2025-07-08|1473.10
#2025-07-09|1469.38
#2025-07-10|1455.86
#2025-07-11|1446.24
#2025-07-14|1438.18
#2025-07-15|1411.29
#2025-07-16|1413.48
#2025-07-17|1431.80
#2025-07-18|1426.66
#2025-07-21|1437.11
#2025-07-22|1438.43
#2025-07-23|1465.86
#2025-07-24|1464.49
#2025-07-25|1436.79
#2025-07-28|1434.03
#2025-07-29|1423.68
#2025-07-30|1419.83
#2025-07-31|1417.20
#2025-08-01|1452.37
#2025-08-04|1462.40
#2025-08-05|1462.37
#2025-08-06|1475.40
#2025-08-07|1493.73
#2025-08-08|1499.72
#2025-08-11|1497.39
#2025-08-12|1520.20
#2025-08-13|1547.00
#2025-08-14|1541.74
#2025-08-15|1566.00
#2025-08-18|1561.37
#2025-08-19|1569.91
#2025-08-20|1595.13
#2025-08-21|1568.30
#2025-08-22|1581.12
#2025-08-25|1560.62
#2025-08-26|1538.59
#2025-08-27|1554.58
#2025-08-28|1571.27
#2025-08-29|1557.09
#2025-09-01|1563.32
#2025-09-02|1545.34
#2025-09-03|1549.00
#2025-09-04|1547.26
#2025-09-05|1562.77
#2025-09-08|1560.53
#2025-09-09|1564.85
#2025-09-10|1567.04
#2025-09-11|1550.57
#2025-09-12|1546.08
#2025-09-15|1548.70
#2025-09-16|1569.69
#2025-09-17|1572.66
#2025-09-18|1547.88
#2025-09-19|1535.49
#2025-09-22|1536.91
#2025-09-23|1537.94
#2025-09-24|1527.32
#2025-09-25|1524.63
#2025-09-26|1522.19
#2025-09-29|1503.13
#2025-09-30|1508.23
#2025-10-01|1519.39
#2025-10-02|1486.44
#2025-10-03|1486.38
#2025-10-06|1492.69
#2025-10-07|1473.87
#2025-10-08|1444.75
#2025-10-09|1439.34
#2025-10-10|1448.42
#2025-10-13|1448.95
#2025-10-14|1446.93
#2025-10-15|1459.11
#2025-10-16|1461.76
#2025-10-17|1466.78
#2025-10-20|1467.13
#2025-10-21|1458.41
#2025-10-22|1459.47
#2025-10-23|1445.38
#2025-10-24|1433.69
#2025-10-27|1433.78
#2025-10-28|1433.95
#2025-10-29|1405.80
#2025-10-30|1389.18
#2025-10-31|1365.53
#2025-11-03|1364.91
#2025-11-04|1374.67
#2025-11-05|1373.00
#2025-11-06|1369.87
#2025-11-07|1379.70
#2025-11-10|1378.25
#2025-11-11|1373.92
#2025-11-12|1370.24
#2025-11-13|1378.93
#2025-11-14|1385.31
#2025-11-17|1329.46
#2025-11-18|1322.13
#2025-11-19|1319.24
#2025-11-20|1311.07
#2025-11-21|1354.11
#2025-11-24|1352.04
#2025-11-25|1346.75
#2025-11-26|1365.19
#2025-11-27|1367.54
#2025-11-28|1365.52
#2025-12-01|1358.47
#2025-12-02|1349.78
#2025-12-03|1346.00
#2025-12-04|1362.56
#2025-12-05|1341.46
#2025-12-08|1340.83
#2025-12-09|1321.16
#2025-12-10|1326.68
#2025-12-11|1318.65
#2025-12-12|1337.39
#2025-12-15|1353.94
#2025-12-16|1347.21
#2025-12-17|1330.16
#2025-12-18|1344.72
#2025-12-19|1335.54
#2025-12-22|1322.79
#2025-12-23|1339.98
#2025-12-24|1340.23
#2025-12-25|1351.68
#2025-12-26|1347.49
#2025-12-29|1343.69
#2025-12-30|1335.85
#2025-12-31|1332.36
#2026-01-01|1332.36
#2026-01-02|1333.72
#2026-01-05|1335.10
#2026-01-06|1343.11
#2026-01-07|1348.47
#2026-01-08|1346.16
#2026-01-09|1340.56
#2026-01-12|1339.88
#2026-01-13|1322.63
#2026-01-14|1334.24
#2026-01-15|1328.27