Table Data - Nasdaq Japan Travel and Leisure Net Total Return Index
| Title | Nasdaq Japan Travel and Leisure Net Total Return Index |
|---|---|
| Series ID | NASDAQNQJP4050N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:53 PM CDT |
| Notes | For more information about this series, see: NQJP4050N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 688.98 |
| 2001-04-02 | 668.21 |
| 2001-04-03 | 697.45 |
| 2001-04-04 | 701.47 |
| 2001-04-05 | 707.94 |
| 2001-04-06 | 714.66 |
| 2001-04-09 | 700.78 |
| 2001-04-10 | 696.62 |
| 2001-04-11 | 703.08 |
| 2001-04-12 | 711.07 |
| 2001-04-13 | . |
| 2001-04-16 | 704.12 |
| 2001-04-17 | 713.88 |
| 2001-04-18 | 730.07 |
| 2001-04-19 | 739.84 |
| 2001-04-20 | 732.70 |
| 2001-04-23 | 749.12 |
| 2001-04-24 | 751.40 |
| 2001-04-25 | 754.10 |
| 2001-04-26 | 756.71 |
| 2001-04-27 | 748.95 |
| 2001-04-30 | 750.46 |
| 2001-05-01 | 769.51 |
| 2001-05-02 | 772.32 |
| 2001-05-03 | 778.38 |
| 2001-05-04 | 778.51 |
| 2001-05-07 | 779.47 |
| 2001-05-08 | 762.24 |
| 2001-05-09 | 751.01 |
| 2001-05-10 | 747.05 |
| 2001-05-11 | 743.92 |
| 2001-05-14 | 735.70 |
| 2001-05-15 | 737.27 |
| 2001-05-16 | 727.89 |
| 2001-05-17 | 750.66 |
| 2001-05-18 | 736.23 |
| 2001-05-21 | 742.44 |
| 2001-05-22 | 743.18 |
| 2001-05-23 | 757.97 |
| 2001-05-24 | 756.87 |
| 2001-05-25 | 750.25 |
| 2001-05-28 | . |
| 2001-05-29 | 762.09 |
| 2001-05-30 | 754.54 |
| 2001-05-31 | 767.49 |
| 2001-06-01 | 764.17 |
| 2001-06-04 | 765.37 |
| 2001-06-05 | 757.76 |
| 2001-06-06 | 754.49 |
| 2001-06-07 | 751.07 |
| 2001-06-08 | 745.98 |
| 2001-06-11 | 736.38 |
| 2001-06-12 | 733.84 |
| 2001-06-13 | 738.18 |
| 2001-06-14 | 744.62 |
| 2001-06-15 | 743.39 |
| 2001-06-18 | 752.23 |
| 2001-06-19 | 743.39 |
| 2001-06-20 | 745.62 |
| 2001-06-21 | 747.04 |
| 2001-06-22 | 754.19 |
| 2001-06-25 | 748.00 |
| 2001-06-26 | 757.28 |
| 2001-06-27 | 751.84 |
| 2001-06-28 | 746.63 |
| 2001-06-29 | 757.14 |
| 2001-07-02 | 754.85 |
| 2001-07-03 | 756.64 |
| 2001-07-04 | . |
| 2001-07-05 | 751.43 |
| 2001-07-06 | 744.13 |
| 2001-07-09 | 744.85 |
| 2001-07-10 | 743.73 |
| 2001-07-11 | 744.46 |
| 2001-07-12 | 754.98 |
| 2001-07-13 | 745.59 |
| 2001-07-16 | 741.43 |
| 2001-07-17 | 735.20 |
| 2001-07-18 | 730.08 |
| 2001-07-19 | 731.14 |
| 2001-07-20 | 733.49 |
| 2001-07-23 | 716.47 |
| 2001-07-24 | 725.11 |
| 2001-07-25 | 726.91 |
| 2001-07-26 | 718.92 |
| 2001-07-27 | 726.52 |
| 2001-07-30 | 725.25 |
| 2001-07-31 | 727.45 |
| 2001-08-01 | 730.31 |
| 2001-08-02 | 740.62 |
| 2001-08-03 | 740.03 |
| 2001-08-06 | 746.89 |
| 2001-08-07 | 748.50 |
| 2001-08-08 | 754.13 |
| 2001-08-09 | 747.66 |
| 2001-08-10 | 753.82 |
| 2001-08-13 | 759.21 |
| 2001-08-14 | 776.99 |
| 2001-08-15 | 780.95 |
| 2001-08-16 | 787.48 |
| 2001-08-17 | 786.74 |
| 2001-08-20 | 783.37 |
| 2001-08-21 | 788.33 |
| 2001-08-22 | 793.71 |
| 2001-08-23 | 801.90 |
| 2001-08-24 | 801.75 |
| 2001-08-27 | 806.15 |
| 2001-08-28 | 793.90 |
| 2001-08-29 | 779.14 |
| 2001-08-30 | 767.27 |
| 2001-08-31 | 769.01 |
| 2001-09-03 | . |
| 2001-09-04 | 775.05 |
| 2001-09-05 | 759.80 |
| 2001-09-06 | 755.29 |
| 2001-09-07 | 758.21 |
| 2001-09-10 | 748.81 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 757.24 |
| 2001-09-18 | 769.74 |
| 2001-09-19 | 769.73 |
| 2001-09-20 | 767.89 |
| 2001-09-21 | 764.52 |
| 2001-09-24 | 758.86 |
| 2001-09-25 | 756.96 |
| 2001-09-26 | 748.93 |
| 2001-09-27 | 737.51 |
| 2001-09-28 | 758.30 |
| 2001-10-01 | 762.80 |
| 2001-10-02 | 779.51 |
| 2001-10-03 | 763.50 |
| 2001-10-04 | 776.15 |
| 2001-10-05 | 775.85 |
| 2001-10-08 | 778.54 |
| 2001-10-09 | 761.05 |
| 2001-10-10 | 772.92 |
| 2001-10-11 | 763.54 |
| 2001-10-12 | 762.81 |
| 2001-10-15 | 759.73 |
| 2001-10-16 | 761.41 |
| 2001-10-17 | 764.49 |
| 2001-10-18 | 753.06 |
| 2001-10-19 | 747.99 |
| 2001-10-22 | 748.35 |
| 2001-10-23 | 756.62 |
| 2001-10-24 | 761.48 |
| 2001-10-25 | 770.83 |
| 2001-10-26 | 764.38 |
| 2001-10-29 | 751.84 |
| 2001-10-30 | 755.84 |
| 2001-10-31 | 757.94 |
| 2001-11-01 | 747.93 |
| 2001-11-02 | 728.70 |
| 2001-11-05 | 713.10 |
| 2001-11-06 | 719.18 |
| 2001-11-07 | 721.45 |
| 2001-11-08 | 736.02 |
| 2001-11-09 | 729.47 |
| 2001-11-12 | 723.43 |
| 2001-11-13 | 712.87 |
| 2001-11-14 | 706.95 |
| 2001-11-15 | 702.96 |
| 2001-11-16 | 678.06 |
| 2001-11-19 | 670.97 |
| 2001-11-20 | 684.87 |
| 2001-11-21 | 698.20 |
| 2001-11-22 | . |
| 2001-11-23 | 680.86 |
| 2001-11-26 | 702.75 |
| 2001-11-27 | 686.69 |
| 2001-11-28 | 686.74 |
| 2001-11-29 | 690.11 |
| 2001-11-30 | 694.05 |
| 2001-12-03 | 683.64 |
| 2001-12-04 | 683.39 |
| 2001-12-05 | 684.97 |
| 2001-12-06 | 670.90 |
| 2001-12-07 | 661.96 |
| 2001-12-10 | 639.41 |
| 2001-12-11 | 630.97 |
| 2001-12-12 | 645.79 |
| 2001-12-13 | 631.84 |
| 2001-12-14 | 637.72 |
| 2001-12-17 | 632.84 |
| 2001-12-18 | 639.27 |
| 2001-12-19 | 636.54 |
| 2001-12-20 | 652.36 |
| 2001-12-21 | 647.25 |
| 2001-12-24 | 645.24 |
| 2001-12-25 | . |
| 2001-12-26 | 626.44 |
| 2001-12-27 | 638.91 |
| 2001-12-28 | 649.52 |
| 2001-12-31 | 650.21 |
| 2002-01-01 | . |
| 2002-01-02 | 645.00 |
| 2002-01-03 | 647.08 |
| 2002-01-04 | 653.10 |
| 2002-01-07 | 640.45 |
| 2002-01-08 | 621.05 |
| 2002-01-09 | 609.58 |
| 2002-01-10 | 598.63 |
| 2002-01-11 | 603.87 |
| 2002-01-14 | 605.61 |
| 2002-01-15 | 608.89 |
| 2002-01-16 | 615.22 |
| 2002-01-17 | 618.31 |
| 2002-01-18 | 627.96 |
| 2002-01-21 | . |
| 2002-01-22 | 601.15 |
| 2002-01-23 | 592.99 |
| 2002-01-24 | 596.07 |
| 2002-01-25 | 590.40 |
| 2002-01-28 | 606.91 |
| 2002-01-29 | 594.55 |
| 2002-01-30 | 594.58 |
| 2002-01-31 | 588.44 |
| 2002-02-01 | 580.05 |
| 2002-02-04 | 574.87 |
| 2002-02-05 | 559.05 |
| 2002-02-06 | 560.91 |
| 2002-02-07 | 563.28 |
| 2002-02-08 | 568.56 |
| 2002-02-11 | 573.63 |
| 2002-02-12 | 591.17 |
| 2002-02-13 | 590.63 |
| 2002-02-14 | 593.14 |
| 2002-02-15 | 583.92 |
| 2002-02-18 | . |
| 2002-02-19 | 567.48 |
| 2002-02-20 | 572.46 |
| 2002-02-21 | 579.23 |
| 2002-02-22 | 580.42 |
| 2002-02-25 | 582.86 |
| 2002-02-26 | 574.80 |
| 2002-02-27 | 582.35 |
| 2002-02-28 | 577.30 |
| 2002-03-01 | 584.66 |
| 2002-03-04 | 600.97 |
| 2002-03-05 | 599.67 |
| 2002-03-06 | 614.54 |
| 2002-03-07 | 640.81 |
| 2002-03-08 | 643.08 |
| 2002-03-11 | 650.78 |
| 2002-03-12 | 637.91 |
| 2002-03-13 | 623.57 |
| 2002-03-14 | 625.27 |
| 2002-03-15 | 629.00 |
| 2002-03-18 | 622.33 |
| 2002-03-19 | 641.89 |
| 2002-03-20 | 635.92 |
| 2002-03-21 | 633.29 |
| 2002-03-22 | 623.24 |
| 2002-03-25 | 627.82 |
| 2002-03-26 | 617.77 |
| 2002-03-27 | 611.18 |
| 2002-03-28 | 612.94 |
| 2002-03-29 | . |
| 2002-04-01 | 596.94 |
| 2002-04-02 | 600.41 |
| 2002-04-03 | 611.23 |
| 2002-04-04 | 629.84 |
| 2002-04-05 | 634.89 |
| 2002-04-08 | 634.05 |
| 2002-04-09 | 623.60 |
| 2002-04-10 | 638.00 |
| 2002-04-11 | 625.62 |
| 2002-04-12 | 623.42 |
| 2002-04-15 | 627.00 |
| 2002-04-16 | 629.58 |
| 2002-04-17 | 628.62 |
| 2002-04-18 | 642.52 |
| 2002-04-19 | 637.77 |
| 2002-04-22 | 643.21 |
| 2002-04-23 | 640.37 |
| 2002-04-24 | 634.68 |
| 2002-04-25 | 637.02 |
| 2002-04-26 | 626.24 |
| 2002-04-29 | 625.09 |
| 2002-04-30 | 625.60 |
| 2002-05-01 | 629.18 |
| 2002-05-02 | 627.32 |
| 2002-05-03 | 632.19 |
| 2002-05-06 | 630.20 |
| 2002-05-07 | 634.36 |
| 2002-05-08 | 640.40 |
| 2002-05-09 | 640.19 |
| 2002-05-10 | 642.15 |
| 2002-05-13 | 641.67 |
| 2002-05-14 | 639.01 |
| 2002-05-15 | 643.12 |
| 2002-05-16 | 649.52 |
| 2002-05-17 | 662.22 |
| 2002-05-20 | 663.11 |
| 2002-05-21 | 672.01 |
| 2002-05-22 | 688.22 |
| 2002-05-23 | 688.90 |
| 2002-05-24 | 689.64 |
| 2002-05-27 | . |
| 2002-05-28 | 687.13 |
| 2002-05-29 | 685.66 |
| 2002-05-30 | 685.31 |
| 2002-05-31 | 683.65 |
| 2002-06-03 | 690.52 |
| 2002-06-04 | 688.11 |
| 2002-06-05 | 689.10 |
| 2002-06-06 | 678.93 |
| 2002-06-07 | 677.51 |
| 2002-06-10 | 679.97 |
| 2002-06-11 | 674.48 |
| 2002-06-12 | 670.09 |
| 2002-06-13 | 661.89 |
| 2002-06-14 | 654.37 |
| 2002-06-17 | 637.15 |
| 2002-06-18 | 648.09 |
| 2002-06-19 | 642.49 |
| 2002-06-20 | 654.74 |
| 2002-06-21 | 650.93 |
| 2002-06-24 | 660.18 |
| 2002-06-25 | 658.93 |
| 2002-06-26 | 662.08 |
| 2002-06-27 | 659.69 |
| 2002-06-28 | 668.00 |
| 2002-07-01 | 671.96 |
| 2002-07-02 | 674.38 |
| 2002-07-03 | 686.78 |
| 2002-07-04 | . |
| 2002-07-05 | 679.69 |
| 2002-07-08 | 685.63 |
| 2002-07-09 | 698.89 |
| 2002-07-10 | 695.58 |
| 2002-07-11 | 695.67 |
| 2002-07-12 | 696.22 |
| 2002-07-15 | 691.64 |
| 2002-07-16 | 688.10 |
| 2002-07-17 | 692.50 |
| 2002-07-18 | 682.67 |
| 2002-07-19 | 684.25 |
| 2002-07-22 | 687.32 |
| 2002-07-23 | 676.09 |
| 2002-07-24 | 673.77 |
| 2002-07-25 | 677.55 |
| 2002-07-26 | 666.04 |
| 2002-07-29 | 666.71 |
| 2002-07-30 | 664.44 |
| 2002-07-31 | 659.06 |
| 2002-08-01 | 667.63 |
| 2002-08-02 | 672.07 |
| 2002-08-05 | 677.51 |
| 2002-08-06 | 665.62 |
| 2002-08-07 | 668.94 |
| 2002-08-08 | 671.18 |
| 2002-08-09 | 675.51 |
| 2002-08-12 | 673.74 |
| 2002-08-13 | 673.41 |
| 2002-08-14 | 688.63 |
| 2002-08-15 | 688.65 |
| 2002-08-16 | 689.75 |
| 2002-08-19 | 677.79 |
| 2002-08-20 | 674.47 |
| 2002-08-21 | 671.44 |
| 2002-08-22 | 664.36 |
| 2002-08-23 | 656.14 |
| 2002-08-26 | 666.18 |
| 2002-08-27 | 670.22 |
| 2002-08-28 | 666.82 |
| 2002-08-29 | 657.65 |
| 2002-08-30 | 658.91 |
| 2002-09-02 | . |
| 2002-09-03 | 657.19 |
| 2002-09-04 | 648.43 |
| 2002-09-05 | 652.32 |
| 2002-09-06 | 645.18 |
| 2002-09-09 | 641.90 |
| 2002-09-10 | 639.32 |
| 2002-09-11 | 632.64 |
| 2002-09-12 | 634.10 |
| 2002-09-13 | 625.68 |
| 2002-09-16 | 619.76 |
| 2002-09-17 | 620.05 |
| 2002-09-18 | 624.01 |
| 2002-09-19 | 633.58 |
| 2002-09-20 | 623.66 |
| 2002-09-23 | 621.07 |
| 2002-09-24 | 633.43 |
| 2002-09-25 | 631.99 |
| 2002-09-26 | 632.26 |
| 2002-09-27 | 639.03 |
| 2002-09-30 | 638.12 |
| 2002-10-01 | 618.20 |
| 2002-10-02 | 612.00 |
| 2002-10-03 | 617.01 |
| 2002-10-04 | 624.73 |
| 2002-10-07 | 604.15 |
| 2002-10-08 | 608.00 |
| 2002-10-09 | 602.28 |
| 2002-10-10 | 598.19 |
| 2002-10-11 | 601.61 |
| 2002-10-14 | 601.22 |
| 2002-10-15 | 601.85 |
| 2002-10-16 | 603.10 |
| 2002-10-17 | 604.65 |
| 2002-10-18 | 599.51 |
| 2002-10-21 | 603.30 |
| 2002-10-22 | 588.92 |
| 2002-10-23 | 599.35 |
| 2002-10-24 | 593.07 |
| 2002-10-25 | 597.67 |
| 2002-10-28 | 598.18 |
| 2002-10-29 | 599.30 |
| 2002-10-30 | 607.38 |
| 2002-10-31 | 598.03 |
| 2002-11-01 | 604.16 |
| 2002-11-04 | 603.08 |
| 2002-11-05 | 604.76 |
| 2002-11-06 | 605.67 |
| 2002-11-07 | 611.63 |
| 2002-11-08 | 612.00 |
| 2002-11-11 | 607.78 |
| 2002-11-12 | 610.91 |
| 2002-11-13 | 605.86 |
| 2002-11-14 | 597.09 |
| 2002-11-15 | 600.25 |
| 2002-11-18 | 590.47 |
| 2002-11-19 | 587.32 |
| 2002-11-20 | 583.96 |
| 2002-11-21 | 586.17 |
| 2002-11-22 | 592.02 |
| 2002-11-25 | 601.46 |
| 2002-11-26 | 599.38 |
| 2002-11-27 | 605.91 |
| 2002-11-28 | . |
| 2002-11-29 | 602.93 |
| 2002-12-02 | 584.43 |
| 2002-12-03 | 584.96 |
| 2002-12-04 | 584.47 |
| 2002-12-05 | 576.86 |
| 2002-12-06 | 579.18 |
| 2002-12-09 | 577.78 |
| 2002-12-10 | 580.99 |
| 2002-12-11 | 582.65 |
| 2002-12-12 | 583.18 |
| 2002-12-13 | 590.63 |
| 2002-12-16 | 586.82 |
| 2002-12-17 | 586.88 |
| 2002-12-18 | 575.46 |
| 2002-12-19 | 579.04 |
| 2002-12-20 | 581.75 |
| 2002-12-23 | 583.50 |
| 2002-12-24 | 582.92 |
| 2002-12-25 | . |
| 2002-12-26 | 595.75 |
| 2002-12-27 | 602.54 |
| 2002-12-30 | 610.78 |
| 2002-12-31 | 610.03 |
| 2003-01-01 | . |
| 2003-01-02 | 604.30 |
| 2003-01-03 | 604.38 |
| 2003-01-06 | 620.63 |
| 2003-01-07 | 601.85 |
| 2003-01-08 | 592.65 |
| 2003-01-09 | 599.34 |
| 2003-01-10 | 592.35 |
| 2003-01-13 | 595.31 |
| 2003-01-14 | 601.07 |
| 2003-01-15 | 604.49 |
| 2003-01-16 | 602.61 |
| 2003-01-17 | 600.00 |
| 2003-01-20 | . |
| 2003-01-21 | 607.09 |
| 2003-01-22 | 599.93 |
| 2003-01-23 | 606.29 |
| 2003-01-24 | 602.32 |
| 2003-01-27 | 596.59 |
| 2003-01-28 | 597.82 |
| 2003-01-29 | 596.26 |
| 2003-01-30 | 586.64 |
| 2003-01-31 | 579.12 |
| 2003-02-03 | 585.52 |
| 2003-02-04 | 591.20 |
| 2003-02-05 | 591.47 |
| 2003-02-06 | 590.56 |
| 2003-02-07 | 588.55 |
| 2003-02-10 | 586.52 |
| 2003-02-11 | 584.70 |
| 2003-02-12 | 591.68 |
| 2003-02-13 | 590.61 |
| 2003-02-14 | 593.53 |
| 2003-02-17 | . |
| 2003-02-18 | 600.53 |
| 2003-02-19 | 604.43 |
| 2003-02-20 | 604.23 |
| 2003-02-21 | 596.51 |
| 2003-02-24 | 600.09 |
| 2003-02-25 | 590.41 |
| 2003-02-26 | 592.93 |
| 2003-02-27 | 589.73 |
| 2003-02-28 | 585.49 |
| 2003-03-03 | 589.69 |
| 2003-03-04 | 592.83 |
| 2003-03-05 | 590.47 |
| 2003-03-06 | 587.69 |
| 2003-03-07 | 577.18 |
| 2003-03-10 | 580.15 |
| 2003-03-11 | 576.31 |
| 2003-03-12 | 579.58 |
| 2003-03-13 | 574.35 |
| 2003-03-14 | 568.71 |
| 2003-03-17 | 569.87 |
| 2003-03-18 | 570.26 |
| 2003-03-19 | 564.41 |
| 2003-03-20 | 573.36 |
| 2003-03-21 | 567.25 |
| 2003-03-24 | 589.31 |
| 2003-03-25 | 584.93 |
| 2003-03-26 | 584.40 |
| 2003-03-27 | 583.91 |
| 2003-03-28 | 578.51 |
| 2003-03-31 | 575.29 |
| 2003-04-01 | 583.07 |
| 2003-04-02 | 581.61 |
| 2003-04-03 | 574.44 |
| 2003-04-04 | 576.92 |
| 2003-04-07 | 580.09 |
| 2003-04-08 | 579.49 |
| 2003-04-09 | 580.80 |
| 2003-04-10 | 585.40 |
| 2003-04-11 | 582.90 |
| 2003-04-14 | 583.12 |
| 2003-04-15 | 585.77 |
| 2003-04-16 | 578.84 |
| 2003-04-17 | 590.82 |
| 2003-04-18 | . |
| 2003-04-21 | 588.49 |
| 2003-04-22 | 585.54 |
| 2003-04-23 | 579.48 |
| 2003-04-24 | 579.02 |
| 2003-04-25 | 568.66 |
| 2003-04-28 | 567.40 |
| 2003-04-29 | 568.18 |
| 2003-04-30 | 581.90 |
| 2003-05-01 | 586.20 |
| 2003-05-02 | 584.25 |
| 2003-05-05 | 585.63 |
| 2003-05-06 | 589.58 |
| 2003-05-07 | 592.46 |
| 2003-05-08 | 589.32 |
| 2003-05-09 | 593.10 |
| 2003-05-12 | 595.24 |
| 2003-05-13 | 598.05 |
| 2003-05-14 | 604.43 |
| 2003-05-15 | 604.61 |
| 2003-05-16 | 604.04 |
| 2003-05-19 | 596.57 |
| 2003-05-20 | 605.34 |
| 2003-05-21 | 600.60 |
| 2003-05-22 | 605.44 |
| 2003-05-23 | 615.10 |
| 2003-05-26 | . |
| 2003-05-27 | 609.63 |
| 2003-05-28 | 606.58 |
| 2003-05-29 | 617.82 |
| 2003-05-30 | 608.32 |
| 2003-06-02 | 608.25 |
| 2003-06-03 | 609.66 |
| 2003-06-04 | 609.54 |
| 2003-06-05 | 615.21 |
| 2003-06-06 | 610.97 |
| 2003-06-09 | 617.00 |
| 2003-06-10 | 623.40 |
| 2003-06-11 | 619.85 |
| 2003-06-12 | 615.45 |
| 2003-06-13 | 618.58 |
| 2003-06-16 | 620.75 |
| 2003-06-17 | 619.52 |
| 2003-06-18 | 622.94 |
| 2003-06-19 | 622.78 |
| 2003-06-20 | 628.62 |
| 2003-06-23 | 636.75 |
| 2003-06-24 | 629.57 |
| 2003-06-25 | 629.34 |
| 2003-06-26 | 621.24 |
| 2003-06-27 | 622.21 |
| 2003-06-30 | 617.62 |
| 2003-07-01 | 628.61 |
| 2003-07-02 | 640.37 |
| 2003-07-03 | 642.54 |
| 2003-07-04 | . |
| 2003-07-07 | 639.05 |
| 2003-07-08 | 631.83 |
| 2003-07-09 | 637.13 |
| 2003-07-10 | 636.13 |
| 2003-07-11 | 632.51 |
| 2003-07-14 | 633.24 |
| 2003-07-15 | 631.28 |
| 2003-07-16 | 626.83 |
| 2003-07-17 | 619.49 |
| 2003-07-18 | 623.46 |
| 2003-07-21 | 625.72 |
| 2003-07-22 | 621.49 |
| 2003-07-23 | 628.42 |
| 2003-07-24 | 624.38 |
| 2003-07-25 | 622.54 |
| 2003-07-28 | 624.18 |
| 2003-07-29 | 624.14 |
| 2003-07-30 | 613.54 |
| 2003-07-31 | 609.83 |
| 2003-08-01 | 610.05 |
| 2003-08-04 | 603.78 |
| 2003-08-05 | 603.48 |
| 2003-08-06 | 601.42 |
| 2003-08-07 | 608.89 |
| 2003-08-08 | 604.72 |
| 2003-08-11 | 610.18 |
| 2003-08-12 | 611.97 |
| 2003-08-13 | 613.07 |
| 2003-08-14 | 621.35 |
| 2003-08-15 | 619.97 |
| 2003-08-18 | 617.24 |
| 2003-08-19 | 618.06 |
| 2003-08-20 | 631.98 |
| 2003-08-21 | 639.05 |
| 2003-08-22 | 640.01 |
| 2003-08-25 | 637.43 |
| 2003-08-26 | 635.28 |
| 2003-08-27 | 627.42 |
| 2003-08-28 | 623.05 |
| 2003-08-29 | 630.49 |
| 2003-09-01 | . |
| 2003-09-02 | 641.91 |
| 2003-09-03 | 645.51 |
| 2003-09-04 | 646.95 |
| 2003-09-05 | 651.16 |
| 2003-09-08 | 650.62 |
| 2003-09-09 | 659.41 |
| 2003-09-10 | 650.71 |
| 2003-09-11 | 647.37 |
| 2003-09-12 | 654.43 |
| 2003-09-15 | 653.76 |
| 2003-09-16 | 672.38 |
| 2003-09-17 | 679.95 |
| 2003-09-18 | 690.98 |
| 2003-09-19 | 705.10 |
| 2003-09-22 | 719.66 |
| 2003-09-23 | 722.60 |
| 2003-09-24 | 728.32 |
| 2003-09-25 | 709.14 |
| 2003-09-26 | 707.60 |
| 2003-09-29 | 708.73 |
| 2003-09-30 | 704.76 |
| 2003-10-01 | 712.90 |
| 2003-10-02 | 730.65 |
| 2003-10-03 | 734.50 |
| 2003-10-06 | 729.32 |
| 2003-10-07 | 738.78 |
| 2003-10-08 | 733.99 |
| 2003-10-09 | 740.58 |
| 2003-10-10 | 747.07 |
| 2003-10-13 | 744.50 |
| 2003-10-14 | 737.37 |
| 2003-10-15 | 734.49 |
| 2003-10-16 | 734.53 |
| 2003-10-17 | 733.35 |
| 2003-10-20 | 741.48 |
| 2003-10-21 | 740.13 |
| 2003-10-22 | 734.49 |
| 2003-10-23 | 705.09 |
| 2003-10-24 | 704.69 |
| 2003-10-27 | 718.54 |
| 2003-10-28 | 725.17 |
| 2003-10-29 | 727.31 |
| 2003-10-30 | 726.04 |
| 2003-10-31 | 709.32 |
| 2003-11-03 | 701.18 |
| 2003-11-04 | 721.34 |
| 2003-11-05 | 711.04 |
| 2003-11-06 | 696.89 |
| 2003-11-07 | 697.49 |
| 2003-11-10 | 700.81 |
| 2003-11-11 | 699.79 |
| 2003-11-12 | 702.96 |
| 2003-11-13 | 709.60 |
| 2003-11-14 | 704.85 |
| 2003-11-17 | 688.48 |
| 2003-11-18 | 685.30 |
| 2003-11-19 | 681.73 |
| 2003-11-20 | 680.57 |
| 2003-11-21 | 684.77 |
| 2003-11-24 | 682.17 |
| 2003-11-25 | 681.47 |
| 2003-11-26 | 693.65 |
| 2003-11-27 | . |
| 2003-11-28 | 683.23 |
| 2003-12-01 | 692.72 |
| 2003-12-02 | 693.14 |
| 2003-12-03 | 696.02 |
| 2003-12-04 | 699.69 |
| 2003-12-05 | 702.43 |
| 2003-12-08 | 697.93 |
| 2003-12-09 | 699.59 |
| 2003-12-10 | 690.87 |
| 2003-12-11 | 699.74 |
| 2003-12-12 | 703.38 |
| 2003-12-15 | 709.11 |
| 2003-12-16 | 707.52 |
| 2003-12-17 | 705.38 |
| 2003-12-18 | 705.69 |
| 2003-12-19 | 714.75 |
| 2003-12-22 | 721.91 |
| 2003-12-23 | 722.28 |
| 2003-12-24 | 718.70 |
| 2003-12-25 | . |
| 2003-12-26 | 716.50 |
| 2003-12-29 | 719.07 |
| 2003-12-30 | 723.26 |
| 2003-12-31 | 721.67 |
| 2004-01-01 | . |
| 2004-01-02 | 722.68 |
| 2004-01-05 | 736.83 |
| 2004-01-06 | 738.98 |
| 2004-01-07 | 745.59 |
| 2004-01-08 | 751.37 |
| 2004-01-09 | 746.52 |
| 2004-01-12 | 746.10 |
| 2004-01-13 | 744.60 |
| 2004-01-14 | 742.32 |
| 2004-01-15 | 734.98 |
| 2004-01-16 | 739.46 |
| 2004-01-19 | . |
| 2004-01-20 | 739.62 |
| 2004-01-21 | 742.94 |
| 2004-01-22 | 754.76 |
| 2004-01-23 | 761.04 |
| 2004-01-26 | 761.79 |
| 2004-01-27 | 758.18 |
| 2004-01-28 | 758.25 |
| 2004-01-29 | 749.35 |
| 2004-01-30 | 749.11 |
| 2004-02-02 | 755.71 |
| 2004-02-03 | 761.31 |
| 2004-02-04 | 755.73 |
| 2004-02-05 | 753.14 |
| 2004-02-06 | 749.83 |
| 2004-02-09 | 749.28 |
| 2004-02-10 | 753.01 |
| 2004-02-11 | 753.01 |
| 2004-02-12 | 760.79 |
| 2004-02-13 | 762.41 |
| 2004-02-16 | . |
| 2004-02-17 | 762.00 |
| 2004-02-18 | 753.30 |
| 2004-02-19 | 743.20 |
| 2004-02-20 | 730.90 |
| 2004-02-23 | 730.26 |
| 2004-02-24 | 725.28 |
| 2004-02-25 | 725.22 |
| 2004-02-26 | 724.36 |
| 2004-02-27 | 737.05 |
| 2004-03-01 | 753.43 |
| 2004-03-02 | 751.10 |
| 2004-03-03 | 749.03 |
| 2004-03-04 | 745.79 |
| 2004-03-05 | 742.51 |
| 2004-03-08 | 743.54 |
| 2004-03-09 | 754.47 |
| 2004-03-10 | 755.02 |
| 2004-03-11 | 752.53 |
| 2004-03-12 | 738.62 |
| 2004-03-15 | 750.51 |
| 2004-03-16 | 772.13 |
| 2004-03-17 | 796.30 |
| 2004-03-18 | 816.42 |
| 2004-03-19 | 812.42 |
| 2004-03-22 | 813.33 |
| 2004-03-23 | 811.30 |
| 2004-03-24 | 819.61 |
| 2004-03-25 | 832.56 |
| 2004-03-26 | 828.57 |
| 2004-03-29 | 823.88 |
| 2004-03-30 | 815.43 |
| 2004-03-31 | 828.36 |
| 2004-04-01 | 835.95 |
| 2004-04-02 | 828.94 |
| 2004-04-05 | 817.44 |
| 2004-04-06 | 813.94 |
| 2004-04-07 | 827.27 |
| 2004-04-08 | 825.82 |
| 2004-04-09 | . |
| 2004-04-12 | 824.46 |
| 2004-04-13 | 819.16 |
| 2004-04-14 | 810.22 |
| 2004-04-15 | 801.05 |
| 2004-04-16 | 809.51 |
| 2004-04-19 | 802.24 |
| 2004-04-20 | 809.04 |
| 2004-04-21 | 805.12 |
| 2004-04-22 | 803.78 |
| 2004-04-23 | 807.06 |
| 2004-04-26 | 814.91 |
| 2004-04-27 | 807.72 |
| 2004-04-28 | 800.81 |
| 2004-04-29 | 799.09 |
| 2004-04-30 | 783.29 |
| 2004-05-03 | 782.97 |
| 2004-05-04 | 786.85 |
| 2004-05-05 | 795.62 |
| 2004-05-06 | 781.46 |
| 2004-05-07 | 761.79 |
| 2004-05-10 | 713.61 |
| 2004-05-11 | 725.18 |
| 2004-05-12 | 751.50 |
| 2004-05-13 | 726.85 |
| 2004-05-14 | 725.37 |
| 2004-05-17 | 713.72 |
| 2004-05-18 | 718.38 |
| 2004-05-19 | 740.27 |
| 2004-05-20 | 737.97 |
| 2004-05-21 | 756.41 |
| 2004-05-24 | 757.01 |
| 2004-05-25 | 746.81 |
| 2004-05-26 | 762.49 |
| 2004-05-27 | 764.09 |
| 2004-05-28 | 776.27 |
| 2004-05-31 | . |
| 2004-06-01 | 778.85 |
| 2004-06-02 | 773.34 |
| 2004-06-03 | 761.15 |
| 2004-06-04 | 763.38 |
| 2004-06-07 | 782.98 |
| 2004-06-08 | 786.98 |
| 2004-06-09 | 795.91 |
| 2004-06-10 | 798.07 |
| 2004-06-11 | . |
| 2004-06-14 | 793.48 |
| 2004-06-15 | 795.39 |
| 2004-06-16 | 796.82 |
| 2004-06-17 | 800.22 |
| 2004-06-18 | 793.93 |
| 2004-06-21 | 810.37 |
| 2004-06-22 | 808.82 |
| 2004-06-23 | 816.56 |
| 2004-06-24 | 831.08 |
| 2004-06-25 | 822.08 |
| 2004-06-28 | 826.83 |
| 2004-06-29 | 825.66 |
| 2004-06-30 | 823.23 |
| 2004-07-01 | 829.07 |
| 2004-07-02 | 828.86 |
| 2004-07-05 | . |
| 2004-07-06 | 808.99 |
| 2004-07-07 | 804.46 |
| 2004-07-08 | 799.29 |
| 2004-07-09 | 812.12 |
| 2004-07-12 | 816.06 |
| 2004-07-13 | 814.09 |
| 2004-07-14 | 801.98 |
| 2004-07-15 | 802.41 |
| 2004-07-16 | 808.86 |
| 2004-07-19 | 811.96 |
| 2004-07-20 | 807.34 |
| 2004-07-21 | 797.13 |
| 2004-07-22 | 793.48 |
| 2004-07-23 | 785.82 |
| 2004-07-26 | 786.26 |
| 2004-07-27 | 778.86 |
| 2004-07-28 | 776.69 |
| 2004-07-29 | 772.55 |
| 2004-07-30 | 781.41 |
| 2004-08-02 | 791.99 |
| 2004-08-03 | 791.18 |
| 2004-08-04 | 783.25 |
| 2004-08-05 | 784.86 |
| 2004-08-06 | 792.66 |
| 2004-08-09 | 787.85 |
| 2004-08-10 | 786.12 |
| 2004-08-11 | 785.40 |
| 2004-08-12 | 781.31 |
| 2004-08-13 | 778.92 |
| 2004-08-16 | 777.56 |
| 2004-08-17 | 782.91 |
| 2004-08-18 | 783.84 |
| 2004-08-19 | 785.78 |
| 2004-08-20 | 786.91 |
| 2004-08-23 | 788.54 |
| 2004-08-24 | 787.94 |
| 2004-08-25 | 791.27 |
| 2004-08-26 | 794.80 |
| 2004-08-27 | 800.36 |
| 2004-08-30 | 795.10 |
| 2004-08-31 | 792.35 |
| 2004-09-01 | 798.33 |
| 2004-09-02 | 797.57 |
| 2004-09-03 | 787.21 |
| 2004-09-06 | . |
| 2004-09-07 | 796.72 |
| 2004-09-08 | 797.00 |
| 2004-09-09 | 789.41 |
| 2004-09-10 | 792.83 |
| 2004-09-13 | 786.23 |
| 2004-09-14 | 792.19 |
| 2004-09-15 | 780.70 |
| 2004-09-16 | 783.02 |
| 2004-09-17 | 777.99 |
| 2004-09-20 | 779.48 |
| 2004-09-21 | 774.73 |
| 2004-09-22 | 768.20 |
| 2004-09-23 | 770.33 |
| 2004-09-24 | 770.10 |
| 2004-09-27 | 757.32 |
| 2004-09-28 | 754.09 |
| 2004-09-29 | 755.54 |
| 2004-09-30 | 763.18 |
| 2004-10-01 | 766.39 |
| 2004-10-04 | 764.14 |
| 2004-10-05 | 772.18 |
| 2004-10-06 | 774.55 |
| 2004-10-07 | 764.53 |
| 2004-10-08 | 771.73 |
| 2004-10-11 | 775.44 |
| 2004-10-12 | 769.61 |
| 2004-10-13 | 770.40 |
| 2004-10-14 | 765.35 |
| 2004-10-15 | 766.63 |
| 2004-10-18 | 763.07 |
| 2004-10-19 | 773.85 |
| 2004-10-20 | 769.93 |
| 2004-10-21 | 772.97 |
| 2004-10-22 | 775.27 |
| 2004-10-25 | 771.86 |
| 2004-10-26 | 767.53 |
| 2004-10-27 | 766.69 |
| 2004-10-28 | 771.93 |
| 2004-10-29 | 769.08 |
| 2004-11-01 | 766.89 |
| 2004-11-02 | 780.34 |
| 2004-11-03 | 781.00 |
| 2004-11-04 | 780.31 |
| 2004-11-05 | 785.84 |
| 2004-11-08 | 780.32 |
| 2004-11-09 | 780.53 |
| 2004-11-10 | 771.61 |
| 2004-11-11 | 766.01 |
| 2004-11-12 | 776.74 |
| 2004-11-15 | 793.86 |
| 2004-11-16 | 787.73 |
| 2004-11-17 | 793.73 |
| 2004-11-18 | 794.24 |
| 2004-11-19 | 805.24 |
| 2004-11-22 | 793.98 |
| 2004-11-23 | 791.53 |
| 2004-11-24 | 799.18 |
| 2004-11-25 | . |
| 2004-11-26 | 805.88 |
| 2004-11-29 | 813.13 |
| 2004-11-30 | 806.51 |
| 2004-12-01 | 798.36 |
| 2004-12-02 | 804.02 |
| 2004-12-03 | 809.66 |
| 2004-12-06 | 804.36 |
| 2004-12-07 | 796.38 |
| 2004-12-08 | 782.83 |
| 2004-12-09 | 772.11 |
| 2004-12-10 | 769.09 |
| 2004-12-13 | 779.94 |
| 2004-12-14 | 780.45 |
| 2004-12-15 | 790.21 |
| 2004-12-16 | 787.99 |
| 2004-12-17 | 789.95 |
| 2004-12-20 | 790.72 |
| 2004-12-21 | 790.03 |
| 2004-12-22 | 796.40 |
| 2004-12-23 | 800.01 |
| 2004-12-24 | . |
| 2004-12-27 | 815.21 |
| 2004-12-28 | 813.54 |
| 2004-12-29 | 804.33 |
| 2004-12-30 | 818.10 |
| 2004-12-31 | 822.61 |
| 2005-01-03 | 819.37 |
| 2005-01-04 | 811.83 |
| 2005-01-05 | 810.68 |
| 2005-01-06 | 807.05 |
| 2005-01-07 | 811.25 |
| 2005-01-10 | 814.16 |
| 2005-01-11 | 822.34 |
| 2005-01-12 | 831.24 |
| 2005-01-13 | 825.94 |
| 2005-01-14 | 825.72 |
| 2005-01-17 | . |
| 2005-01-18 | 821.40 |
| 2005-01-19 | 825.49 |
| 2005-01-20 | 818.10 |
| 2005-01-21 | 820.06 |
| 2005-01-24 | 831.92 |
| 2005-01-25 | 820.07 |
| 2005-01-26 | 835.09 |
| 2005-01-27 | 828.39 |
#2005-01-28| 823.16
#2005-01-31| 826.11
#2005-02-01| 820.59
#2005-02-02| 825.62
#2005-02-03| 819.95
#2005-02-04| 829.97
#2005-02-07| 830.65
#2005-02-08| 816.88
#2005-02-09| 818.41
#2005-02-10| 816.72
#2005-02-11| 816.03
#2005-02-14| 823.71
#2005-02-15| 830.66
#2005-02-16| 820.85
#2005-02-17| 817.78
#2005-02-18| 815.93
#2005-02-21| .
#2005-02-22| 826.25
#2005-02-23| 816.29
#2005-02-24| 818.60
#2005-02-25| 826.39
#2005-02-28| 836.63
#2005-03-01| 839.89
#2005-03-02| 843.11
#2005-03-03| 842.08
#2005-03-04| 847.38
#2005-03-07| 843.65
#2005-03-08| 850.33
#2005-03-09| 855.13
#2005-03-10| 853.68
#2005-03-11| 862.44
#2005-03-14| 855.32
#2005-03-15| 858.79
#2005-03-16| 864.22
#2005-03-17| 861.32
#2005-03-18| 870.37
#2005-03-21| 868.96
#2005-03-22| 875.00
#2005-03-23| 856.06
#2005-03-24| 852.06
#2005-03-25| .
#2005-03-28| 845.44
#2005-03-29| 827.75
#2005-03-30| 823.03
#2005-03-31| 835.72
#2005-04-01| 829.93
#2005-04-04| 817.36
#2005-04-05| 812.97
#2005-04-06| 819.08
#2005-04-07| 819.30
#2005-04-08| 818.71
#2005-04-11| 816.13
#2005-04-12| 807.95
#2005-04-13| 808.47
#2005-04-14| 798.84
#2005-04-15| 793.69
#2005-04-18| 769.29
#2005-04-19| 788.50
#2005-04-20| 790.23
#2005-04-21| 782.92
#2005-04-22| 796.84
#2005-04-25| 794.58
#2005-04-26| 790.80
#2005-04-27| 791.16
#2005-04-28| 791.77
#2005-04-29| 799.77
#2005-05-02| 801.87
#2005-05-03| 801.76
#2005-05-04| 808.41
#2005-05-05| 807.17
#2005-05-06| 811.57
#2005-05-09| 804.88
#2005-05-10| 801.19
#2005-05-11| 797.94
#2005-05-12| 790.07
#2005-05-13| 780.70
#2005-05-16| 773.43
#2005-05-17| 764.35
#2005-05-18| 762.27
#2005-05-19| 763.59
#2005-05-20| 756.60
#2005-05-23| 761.39
#2005-05-24| 766.23
#2005-05-25| 760.82
#2005-05-26| 758.57
#2005-05-27| 762.46
#2005-05-30| .
#2005-05-31| 770.86
#2005-06-01| 769.81
#2005-06-02| 770.15
#2005-06-03| 774.37
#2005-06-06| 779.93
#2005-06-07| 778.55
#2005-06-08| 781.58
#2005-06-09| 770.97
#2005-06-10| 772.58
#2005-06-13| 763.80
#2005-06-14| 762.48
#2005-06-15| 766.35
#2005-06-16| 766.36
#2005-06-17| 774.93
#2005-06-20| 770.74
#2005-06-21| 776.24
#2005-06-22| 775.38
#2005-06-23| 776.89
#2005-06-24| 775.18
#2005-06-27| 768.82
#2005-06-28| 773.01
#2005-06-29| 771.87
#2005-06-30| 766.68
#2005-07-01| 765.86
#2005-07-04| .
#2005-07-05| 762.87
#2005-07-06| 762.80
#2005-07-07| 762.66
#2005-07-08| 757.26
#2005-07-11| 762.58
#2005-07-12| 767.49
#2005-07-13| 758.12
#2005-07-14| 760.36
#2005-07-15| 758.51
#2005-07-18| 761.90
#2005-07-19| 750.66
#2005-07-20| 743.88
#2005-07-21| 766.31
#2005-07-22| 759.82
#2005-07-25| 753.05
#2005-07-26| 747.41
#2005-07-27| 751.36
#2005-07-28| 748.00
#2005-07-29| 752.68
#2005-08-01| 757.50
#2005-08-02| 761.39
#2005-08-03| 763.12
#2005-08-04| 759.17
#2005-08-05| 747.83
#2005-08-08| 748.57
#2005-08-09| 753.65
#2005-08-10| 773.11
#2005-08-11| 788.27
#2005-08-12| 791.28
#2005-08-15| 792.81
#2005-08-16| 794.69
#2005-08-17| 788.17
#2005-08-18| 783.73
#2005-08-19| 776.99
#2005-08-22| 790.17
#2005-08-23| 792.00
#2005-08-24| 792.37
#2005-08-25| 793.56
#2005-08-26| 799.48
#2005-08-29| 786.77
#2005-08-30| 783.98
#2005-08-31| 788.61
#2005-09-01| 798.55
#2005-09-02| 800.39
#2005-09-05| .
#2005-09-06| 803.99
#2005-09-07| 800.42
#2005-09-08| 796.03
#2005-09-09| 806.55
#2005-09-12| 813.76
#2005-09-13| 805.41
#2005-09-14| 813.32
#2005-09-15| 820.66
#2005-09-16| 817.11
#2005-09-19| 817.63
#2005-09-20| 826.17
#2005-09-21| 832.62
#2005-09-22| 829.00
#2005-09-23| 824.34
#2005-09-26| 835.29
#2005-09-27| 815.93
#2005-09-28| 819.74
#2005-09-29| 831.80
#2005-09-30| 826.43
#2005-10-03| 814.37
#2005-10-04| 822.94
#2005-10-05| 823.39
#2005-10-06| 816.18
#2005-10-07| 808.34
#2005-10-10| 805.09
#2005-10-11| 818.28
#2005-10-12| 825.09
#2005-10-13| 825.65
#2005-10-14| 839.20
#2005-10-17| 838.78
#2005-10-18| 825.53
#2005-10-19| 817.13
#2005-10-20| 822.38
#2005-10-21| 827.35
#2005-10-24| 827.32
#2005-10-25| 840.78
#2005-10-26| 837.71
#2005-10-27| 856.60
#2005-10-28| 852.36
#2005-10-31| 863.14
#2005-11-01| 875.80
#2005-11-02| 879.24
#2005-11-03| 876.98
#2005-11-04| 878.26
#2005-11-07| 886.43
#2005-11-08| 877.54
#2005-11-09| 870.07
#2005-11-10| 861.48
#2005-11-11| 880.24
#2005-11-14| 865.68
#2005-11-15| 853.05
#2005-11-16| 852.02
#2005-11-17| 872.09
#2005-11-18| 876.43
#2005-11-21| 876.92
#2005-11-22| 872.28
#2005-11-23| 876.17
#2005-11-24| .
#2005-11-25| 869.18
#2005-11-28| 882.58
#2005-11-29| 879.80
#2005-11-30| 881.52
#2005-12-01| 881.40
#2005-12-02| 886.15
#2005-12-05| 884.52
#2005-12-06| 882.20
#2005-12-07| 892.27
#2005-12-08| 883.79
#2005-12-09| 890.92
#2005-12-12| 907.80
#2005-12-13| 921.09
#2005-12-14| 931.14
#2005-12-15| 941.37
#2005-12-16| 948.74
#2005-12-19| 946.50
#2005-12-20| 974.66
#2005-12-21| 997.69
#2005-12-22|1005.30
#2005-12-23|1008.02
#2005-12-26| .
#2005-12-27|1004.52
#2005-12-28|1008.86
#2005-12-29|1007.23
#2005-12-30|1001.11
#2006-01-02| .
#2006-01-03|1013.00
#2006-01-04|1032.27
#2006-01-05|1035.27
#2006-01-06|1042.69
#2006-01-09|1045.61
#2006-01-10|1039.66
#2006-01-11|1039.11
#2006-01-12|1049.19
#2006-01-13|1040.64
#2006-01-16| .
#2006-01-17| 997.61
#2006-01-18| 960.62
#2006-01-19| 986.01
#2006-01-20| 979.56
#2006-01-23| 972.81
#2006-01-24| 986.83
#2006-01-25| 983.79
#2006-01-26| 985.50
#2006-01-27| 996.47
#2006-01-30|1007.46
#2006-01-31|1016.60
#2006-02-01|1004.50
#2006-02-02|1004.81
#2006-02-03|1004.43
#2006-02-06|1005.06
#2006-02-07|1012.75
#2006-02-08| 990.13
#2006-02-09| 996.84
#2006-02-10| 986.82
#2006-02-13| 972.63
#2006-02-14| 976.77
#2006-02-15| 967.68
#2006-02-16| 975.74
#2006-02-17| 952.63
#2006-02-20| .
#2006-02-21| 945.38
#2006-02-22| 942.09
#2006-02-23| 970.45
#2006-02-24| 976.72
#2006-02-27| 985.81
#2006-02-28| 984.52
#2006-03-01| 968.53
#2006-03-02| 959.35
#2006-03-03| 946.34
#2006-03-06| 945.57
#2006-03-07| 941.73
#2006-03-08| 943.38
#2006-03-09| 971.20
#2006-03-10| 966.48
#2006-03-13| 991.54
#2006-03-14| 998.74
#2006-03-15|1001.11
#2006-03-16| 994.88
#2006-03-17|1010.20
#2006-03-20|1027.39
#2006-03-21|1020.72
#2006-03-22|1022.23
#2006-03-23|1013.14
#2006-03-24|1029.51
#2006-03-27|1032.65
#2006-03-28|1025.40
#2006-03-29|1024.02
#2006-03-30|1026.87
#2006-03-31|1018.39
#2006-04-03|1028.07
#2006-04-04|1029.38
#2006-04-05|1028.93
#2006-04-06|1053.77
#2006-04-07|1057.45
#2006-04-10|1049.16
#2006-04-11|1046.57
#2006-04-12|1031.45
#2006-04-13|1031.54
#2006-04-14| .
#2006-04-17|1024.97
#2006-04-18|1034.94
#2006-04-19|1031.33
#2006-04-20|1037.59
#2006-04-21|1044.96
#2006-04-24|1041.02
#2006-04-25|1058.41
#2006-04-26|1054.07
#2006-04-27|1064.57
#2006-04-28|1052.15
#2006-05-01|1055.73
#2006-05-02|1062.65
#2006-05-03|1058.73
#2006-05-04|1059.52
#2006-05-05|1070.79
#2006-05-08|1089.51
#2006-05-09|1097.02
#2006-05-10|1086.46
#2006-05-11|1075.68
#2006-05-12|1056.14
#2006-05-15|1057.19
#2006-05-16|1034.31
#2006-05-17|1049.13
#2006-05-18|1029.86
#2006-05-19|1017.57
#2006-05-22|1010.89
#2006-05-23|1007.66
#2006-05-24| 997.43
#2006-05-25| 992.76
#2006-05-26|1000.20
#2006-05-29| .
#2006-05-30|1006.34
#2006-05-31| 989.56
#2006-06-01| 989.67
#2006-06-02|1007.72
#2006-06-05| 994.82
#2006-06-06| 969.51
#2006-06-07| 954.97
#2006-06-08| 909.20
#2006-06-09| 925.64
#2006-06-12| 923.15
#2006-06-13| 900.42
#2006-06-14| 905.47
#2006-06-15| 913.14
#2006-06-16| 934.22
#2006-06-19| 936.49
#2006-06-20| 932.54
#2006-06-21| 931.92
#2006-06-22| 944.09
#2006-06-23| 944.35
#2006-06-26| 942.01
#2006-06-27| 932.58
#2006-06-28| 924.17
#2006-06-29| 940.38
#2006-06-30| 978.06
#2006-07-03| 979.19
#2006-07-04| .
#2006-07-05| 972.73
#2006-07-06| 974.17
#2006-07-07| 997.14
#2006-07-10|1007.24
#2006-07-11|1004.75
#2006-07-12| 979.05
#2006-07-13| 974.71
#2006-07-14| 942.91
#2006-07-17| 936.47
#2006-07-18| 920.54
#2006-07-19| 914.99
#2006-07-20| 946.85
#2006-07-21| 951.84
#2006-07-24| 945.44
#2006-07-25| 953.04
#2006-07-26| 946.81
#2006-07-27| 966.95
#2006-07-28| 968.42
#2006-07-31| 979.45
#2006-08-01| 974.26
#2006-08-02| 977.78
#2006-08-03| 979.87
#2006-08-04| 990.13
#2006-08-07| 965.94
#2006-08-08| 983.18
#2006-08-09| 983.79
#2006-08-10| 979.49
#2006-08-11| 974.69
#2006-08-14| 989.62
#2006-08-15| 993.58
#2006-08-16|1006.50
#2006-08-17|1005.15
#2006-08-18|1000.30
#2006-08-21| 994.86
#2006-08-22|1001.17
#2006-08-23| 998.18
#2006-08-24| 995.06
#2006-08-25| 989.72
#2006-08-28| 982.68
#2006-08-29| 989.29
#2006-08-30| 985.90
#2006-08-31| 996.34
#2006-09-01| 991.91
#2006-09-04| .
#2006-09-05|1008.62
#2006-09-06|1003.40
#2006-09-07| 991.43
#2006-09-08| 999.16
#2006-09-11| 975.50
#2006-09-12| 981.55
#2006-09-13| 983.06
#2006-09-14| 992.84
#2006-09-15| 988.44
#2006-09-18| 984.92
#2006-09-19| 994.72
#2006-09-20| 988.61
#2006-09-21| 995.83
#2006-09-22| 992.54
#2006-09-25|1000.77
#2006-09-26| 986.36
#2006-09-27| 995.15
#2006-09-28| 988.86
#2006-09-29| 990.67
#2006-10-02|1001.12
#2006-10-03| 996.77
#2006-10-04| 984.51
#2006-10-05|1002.94
#2006-10-06| 992.83
#2006-10-09| 991.50
#2006-10-10| 987.33
#2006-10-11| 983.15
#2006-10-12| 977.44
#2006-10-13| 969.38
#2006-10-16| 980.97
#2006-10-17| 975.18
#2006-10-18| 970.52
#2006-10-19| 972.84
#2006-10-20| 976.19
#2006-10-23| 981.73
#2006-10-24| 981.17
#2006-10-25| 980.98
#2006-10-26| 985.06
#2006-10-27| 981.20
#2006-10-30| 970.46
#2006-10-31| 977.45
#2006-11-01| 983.59
#2006-11-02| 984.54
#2006-11-03| 976.54
#2006-11-06| 966.46
#2006-11-07| 963.96
#2006-11-08| 944.33
#2006-11-09| 942.79
#2006-11-10| 948.85
#2006-11-13| 937.02
#2006-11-14| 949.13
#2006-11-15| 929.28
#2006-11-16| 930.26
#2006-11-17| 937.99
#2006-11-20| 913.67
#2006-11-21| 914.91
#2006-11-22| 927.76
#2006-11-23| .
#2006-11-24| 933.38
#2006-11-27| 947.99
#2006-11-28| 945.40
#2006-11-29| 959.32
#2006-11-30| 974.37
#2006-12-01| 977.74
#2006-12-04| 965.17
#2006-12-05| 965.38
#2006-12-06| 977.06
#2006-12-07| 978.04
#2006-12-08| 969.13
#2006-12-11| 957.75
#2006-12-12| 956.51
#2006-12-13| 954.50
#2006-12-14| 956.13
#2006-12-15| 952.50
#2006-12-18| 947.01
#2006-12-19| 939.84
#2006-12-20| 945.46
#2006-12-21| 948.65
#2006-12-22| 942.83
#2006-12-25| .
#2006-12-26| 938.77
#2006-12-27| 942.80
#2006-12-28| 937.50
#2006-12-29| 932.68
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 931.04
#2007-01-04| 943.83
#2007-01-05| 947.87
#2007-01-08| 948.99
#2007-01-09| 953.14
#2007-01-10| 937.21
#2007-01-11| 927.36
#2007-01-12| 938.84
#2007-01-15| .
#2007-01-16| 942.18
#2007-01-17| 946.26
#2007-01-18| 941.80
#2007-01-19| 940.57
#2007-01-22| 945.70
#2007-01-23| 947.05
#2007-01-24| 951.98
#2007-01-25| 948.37
#2007-01-26| 939.04
#2007-01-29| 942.96
#2007-01-30| 950.98
#2007-01-31| 951.83
#2007-02-01| 977.65
#2007-02-02| 995.02
#2007-02-05| 989.99
#2007-02-06| 996.99
#2007-02-07|1003.91
#2007-02-08| 998.16
#2007-02-09| 997.36
#2007-02-12| 996.46
#2007-02-13|1004.37
#2007-02-14|1028.50
#2007-02-15|1048.69
#2007-02-16|1043.93
#2007-02-19| .
#2007-02-20|1021.71
#2007-02-21|1020.75
#2007-02-22|1029.85
#2007-02-23|1043.56
#2007-02-26|1061.52
#2007-02-27|1078.41
#2007-02-28|1044.68
#2007-03-01|1041.41
#2007-03-02|1042.02
#2007-03-05|1021.82
#2007-03-06|1042.80
#2007-03-07|1049.90
#2007-03-08|1063.28
#2007-03-09|1064.34
#2007-03-12|1063.90
#2007-03-13|1061.12
#2007-03-14|1041.95
#2007-03-15|1041.20
#2007-03-16|1036.38
#2007-03-19|1032.54
#2007-03-20|1044.83
#2007-03-21|1040.35
#2007-03-22|1045.64
#2007-03-23|1058.21
#2007-03-26|1048.09
#2007-03-27|1034.60
#2007-03-28|1041.51
#2007-03-29|1021.85
#2007-03-30|1017.79
#2007-04-02| 997.11
#2007-04-03|1003.38
#2007-04-04|1015.83
#2007-04-05|1007.21
#2007-04-06| .
#2007-04-09|1015.54
#2007-04-10|1014.89
#2007-04-11|1029.45
#2007-04-12|1025.47
#2007-04-13|1017.98
#2007-04-16|1033.33
#2007-04-17|1025.89
#2007-04-18|1042.46
#2007-04-19|1030.24
#2007-04-20|1026.91
#2007-04-23|1021.33
#2007-04-24|1028.49
#2007-04-25|1018.44
#2007-04-26|1024.25
#2007-04-27|1008.06
#2007-04-30|1007.68
#2007-05-01|1001.18
#2007-05-02| 997.58
#2007-05-03| 995.76
#2007-05-04| 996.67
#2007-05-07|1005.18
#2007-05-08|1008.09
#2007-05-09|1007.12
#2007-05-10| 995.46
#2007-05-11| 996.76
#2007-05-14| 993.86
#2007-05-15| 977.95
#2007-05-16| 964.23
#2007-05-17| 957.48
#2007-05-18| 960.98
#2007-05-21| 960.00
#2007-05-22| 967.56
#2007-05-23| 971.42
#2007-05-24| 964.66
#2007-05-25| 949.35
#2007-05-28| .
#2007-05-29| 954.92
#2007-05-30| 951.52
#2007-05-31| 961.06
#2007-06-01| 969.31
#2007-06-04| 974.31
#2007-06-05| 979.23
#2007-06-06| 978.90
#2007-06-07| 975.51
#2007-06-08| 960.89
#2007-06-11| 968.05
#2007-06-12| 953.78
#2007-06-13| 940.13
#2007-06-14| 938.68
#2007-06-15| 936.79
#2007-06-18| 952.83
#2007-06-19| 945.74
#2007-06-20| 946.12
#2007-06-21| 942.62
#2007-06-22| 933.18
#2007-06-25| 931.33
#2007-06-26| 938.27
#2007-06-27| 935.84
#2007-06-28| 944.12
#2007-06-29| 953.48
#2007-07-02| 963.41
#2007-07-03| 960.62
#2007-07-04| .
#2007-07-05| 950.61
#2007-07-06| 941.52
#2007-07-09| 942.13
#2007-07-10| 946.29
#2007-07-11| 940.54
#2007-07-12| 937.91
#2007-07-13| 942.40
#2007-07-16| 943.72
#2007-07-17| 941.19
#2007-07-18| 937.98
#2007-07-19| 942.86
#2007-07-20| 948.29
#2007-07-23| 934.34
#2007-07-24| 945.05
#2007-07-25| 941.88
#2007-07-26| 942.61
#2007-07-27| 942.01
#2007-07-30| 938.25
#2007-07-31| 928.81
#2007-08-01| 921.24
#2007-08-02| 922.47
#2007-08-03| 923.08
#2007-08-06| 938.91
#2007-08-07| 934.57
#2007-08-08| 932.68
#2007-08-09| 947.16
#2007-08-10| 947.66
#2007-08-13| 927.91
#2007-08-14| 925.92
#2007-08-15| 920.81
#2007-08-16| 942.88
#2007-08-17| 942.76
#2007-08-20| 944.45
#2007-08-21| 955.21
#2007-08-22| 957.67
#2007-08-23| 955.07
#2007-08-24| 956.93
#2007-08-27| 955.62
#2007-08-28| 964.63
#2007-08-29| 960.09
#2007-08-30| 952.16
#2007-08-31| 964.95
#2007-09-03| .
#2007-09-04| 963.11
#2007-09-05| 951.82
#2007-09-06| 947.17
#2007-09-07| 961.22
#2007-09-10| 957.31
#2007-09-11| 957.08
#2007-09-12| 956.78
#2007-09-13| 939.29
#2007-09-14| 936.30
#2007-09-17| 936.71
#2007-09-18| 917.84
#2007-09-19| 934.79
#2007-09-20| 942.45
#2007-09-21| 929.67
#2007-09-24| 933.23
#2007-09-25| 943.99
#2007-09-26| 937.87
#2007-09-27| 951.92
#2007-09-28| 965.75
#2007-10-01| 957.76
#2007-10-02| 962.31
#2007-10-03| 967.37
#2007-10-04| 966.06
#2007-10-05| 957.64
#2007-10-08| 950.47
#2007-10-09| 956.15
#2007-10-10| 955.97
#2007-10-11| 961.71
#2007-10-12| 953.38
#2007-10-15| 954.94
#2007-10-16| 941.03
#2007-10-17| 936.32
#2007-10-18| 954.40
#2007-10-19| 947.63
#2007-10-22| 943.05
#2007-10-23| 946.73
#2007-10-24| 940.72
#2007-10-25| 941.69
#2007-10-26| 955.61
#2007-10-29| 961.69
#2007-10-30| 960.36
#2007-10-31| 972.90
#2007-11-01| 983.22
#2007-11-02| 974.13
#2007-11-05| 978.55
#2007-11-06| 980.53
#2007-11-07| 980.04
#2007-11-08| 964.33
#2007-11-09| 978.78
#2007-11-12| 971.10
#2007-11-13| 956.09
#2007-11-14| 957.70
#2007-11-15| 966.27
#2007-11-16| 964.84
#2007-11-19| 971.60
#2007-11-20| 987.25
#2007-11-21| 997.69
#2007-11-22| .
#2007-11-23| 997.94
#2007-11-26|1007.58
#2007-11-27|1014.40
#2007-11-28| 994.98
#2007-11-29|1000.12
#2007-11-30| 987.48
#2007-12-03| 993.85
#2007-12-04|1001.08
#2007-12-05|1008.76
#2007-12-06|1002.42
#2007-12-07|1004.52
#2007-12-10| 997.02
#2007-12-11|1003.97
#2007-12-12| 986.07
#2007-12-13| 973.72
#2007-12-14| 971.57
#2007-12-17| 962.12
#2007-12-18| 961.56
#2007-12-19| 942.64
#2007-12-20| 945.64
#2007-12-21| 939.12
#2007-12-24| 935.26
#2007-12-25| .
#2007-12-26| 935.96
#2007-12-27| 928.71
#2007-12-28| 925.45
#2007-12-31| 937.05
#2008-01-01| .
#2008-01-02| 953.78
#2008-01-03| 955.87
#2008-01-04| 940.39
#2008-01-07| 936.10
#2008-01-08| 947.73
#2008-01-09| 955.55
#2008-01-10| 946.46
#2008-01-11| 943.87
#2008-01-14| 952.70
#2008-01-15| 961.63
#2008-01-16| 949.32
#2008-01-17| 948.69
#2008-01-18| 952.69
#2008-01-21| .
#2008-01-22| 907.90
#2008-01-23| 913.84
#2008-01-24| 924.13
#2008-01-25| 934.83
#2008-01-28| 925.85
#2008-01-29| 941.09
#2008-01-30| 932.48
#2008-01-31| 958.94
#2008-02-01| 964.37
#2008-02-04| 961.63
#2008-02-05| 971.81
#2008-02-06| 951.91
#2008-02-07| 964.86
#2008-02-08| 960.14
#2008-02-11| 966.39
#2008-02-12| 964.07
#2008-02-13| 940.18
#2008-02-14| 950.82
#2008-02-15| 961.87
#2008-02-18| .
#2008-02-19| 947.17
#2008-02-20| 918.78
#2008-02-21| 935.78
#2008-02-22| 926.60
#2008-02-25| 931.65
#2008-02-26| 914.88
#2008-02-27| 936.09
#2008-02-28| 938.62
#2008-02-29| 947.59
#2008-03-03| 942.12
#2008-03-04| 940.01
#2008-03-05| 935.19
#2008-03-06| 947.38
#2008-03-07| 932.74
#2008-03-10| 937.54
#2008-03-11| 931.81
#2008-03-12| 934.70
#2008-03-13| 940.36
#2008-03-14| 934.59
#2008-03-17| 936.78
#2008-03-18| 952.57
#2008-03-19| 955.50
#2008-03-20| 960.97
#2008-03-21| .
#2008-03-24| 959.89
#2008-03-25| 971.71
#2008-03-26| 979.93
#2008-03-27| 985.26
#2008-03-28| 986.63
#2008-03-31| 977.71
#2008-04-01| 972.08
#2008-04-02| 966.86
#2008-04-03| 968.42
#2008-04-04| 975.87
#2008-04-07| 979.86
#2008-04-08| 967.03
#2008-04-09| 965.04
#2008-04-10| 966.53
#2008-04-11| 983.45
#2008-04-14| 968.78
#2008-04-15| 964.50
#2008-04-16| 969.13
#2008-04-17| 956.18
#2008-04-18| 936.63
#2008-04-21| 942.06
#2008-04-22| 947.02
#2008-04-23| 942.28
#2008-04-24| 932.65
#2008-04-25| 942.45
#2008-04-28| 943.67
#2008-04-29| 953.90
#2008-04-30| 946.38
#2008-05-01| 948.33
#2008-05-02| 947.61
#2008-05-05| 948.87
#2008-05-06| 955.60
#2008-05-07| 937.38
#2008-05-08| 948.46
#2008-05-09| 942.62
#2008-05-12| 945.91
#2008-05-13| 943.14
#2008-05-14| 944.02
#2008-05-15| 953.13
#2008-05-16| 966.04
#2008-05-19| 961.95
#2008-05-20| 967.21
#2008-05-21| 966.51
#2008-05-22| 961.85
#2008-05-23| 971.45
#2008-05-26| .
#2008-05-27| 953.80
#2008-05-28| 933.32
#2008-05-29| 931.44
#2008-05-30| 936.38
#2008-06-02| 950.09
#2008-06-03| 931.15
#2008-06-04| 945.24
#2008-06-05| 932.90
#2008-06-06| 942.69
#2008-06-09| 928.02
#2008-06-10| 915.53
#2008-06-11| 915.67
#2008-06-12| 897.89
#2008-06-13| 895.23
#2008-06-16| 913.28
#2008-06-17| 920.14
#2008-06-18| 921.28
#2008-06-19| 911.21
#2008-06-20| 909.13
#2008-06-23| 905.48
#2008-06-24| 918.00
#2008-06-25| 928.63
#2008-06-26| 937.68
#2008-06-27| 938.48
#2008-06-30| 951.49
#2008-07-01| 950.41
#2008-07-02| 936.72
#2008-07-03| 940.05
#2008-07-04| .
#2008-07-07| 942.72
#2008-07-08| 933.32
#2008-07-09| 926.98
#2008-07-10| 928.33
#2008-07-11| 933.93
#2008-07-14| 935.07
#2008-07-15| 945.19
#2008-07-16| 949.73
#2008-07-17| 944.24
#2008-07-18| 919.27
#2008-07-21| 918.24
#2008-07-22| 938.12
#2008-07-23| 934.02
#2008-07-24| 941.61
#2008-07-25| 930.25
#2008-07-28| 933.20
#2008-07-29| 919.20
#2008-07-30| 931.75
#2008-07-31| 936.52
#2008-08-01| 941.30
#2008-08-04| 940.05
#2008-08-05| 948.55
#2008-08-06| 940.51
#2008-08-07| 909.92
#2008-08-08| 913.34
#2008-08-11| 919.04
#2008-08-12| 911.37
#2008-08-13| 901.75
#2008-08-14| 895.46
#2008-08-15| 887.49
#2008-08-18| 897.18
#2008-08-19| 893.05
#2008-08-20| 899.57
#2008-08-21| 902.96
#2008-08-22| 889.34
#2008-08-25| 908.73
#2008-08-26| 901.81
#2008-08-27| 902.83
#2008-08-28| 911.20
#2008-08-29| 939.97
#2008-09-01| .
#2008-09-02| 913.49
#2008-09-03| 927.48
#2008-09-04| 925.68
#2008-09-05| 929.90
#2008-09-08| 924.62
#2008-09-09| 913.09
#2008-09-10| 911.19
#2008-09-11| 902.46
#2008-09-12| 907.46
#2008-09-15| 916.09
#2008-09-16| 914.03
#2008-09-17| 924.60
#2008-09-18| 923.57
#2008-09-19| 914.39
#2008-09-22| 908.34
#2008-09-23| 917.36
#2008-09-24| 922.53
#2008-09-25| 907.24
#2008-09-26| 913.17
#2008-09-29| 924.65
#2008-09-30| 900.98
#2008-10-01| 915.59
#2008-10-02| 917.36
#2008-10-03| 908.41
#2008-10-06| 931.17
#2008-10-07| 904.99
#2008-10-08| 872.54
#2008-10-09| 837.41
#2008-10-10| 781.57
#2008-10-13| 773.54
#2008-10-14| 845.86
#2008-10-15| 874.24
#2008-10-16| 847.34
#2008-10-17| 863.07
#2008-10-20| 883.15
#2008-10-21| 890.42
#2008-10-22| 870.66
#2008-10-23| 887.33
#2008-10-24| 895.91
#2008-10-27| 876.00
#2008-10-28| 886.39
#2008-10-29| 875.51
#2008-10-30| 912.08
#2008-10-31| 884.53
#2008-11-03| 879.21
#2008-11-04| 889.08
#2008-11-05| 906.13
#2008-11-06| 906.58
#2008-11-07| 888.80
#2008-11-10| 898.98
#2008-11-11| 900.55
#2008-11-12| 919.05
#2008-11-13| 916.34
#2008-11-14| 907.39
#2008-11-17| 925.70
#2008-11-18| 927.90
#2008-11-19| 937.66
#2008-11-20| 940.65
#2008-11-21| 936.33
#2008-11-24| 922.30
#2008-11-25| 946.07
#2008-11-26| 945.28
#2008-11-27| .
#2008-11-28| 937.02
#2008-12-01| 940.58
#2008-12-02| 933.57
#2008-12-03| 945.49
#2008-12-04| 948.26
#2008-12-05| 948.98
#2008-12-08| 948.80
#2008-12-09| 944.27
#2008-12-10| 929.78
#2008-12-11| 947.51
#2008-12-12| 942.88
#2008-12-15| 974.79
#2008-12-16| 963.88
#2008-12-17|1010.10
#2008-12-18| 990.37
#2008-12-19| 982.37
#2008-12-22| 983.62
#2008-12-23| 981.61
#2008-12-24| 977.23
#2008-12-25| .
#2008-12-26| 983.20
#2008-12-29| 995.64
#2008-12-30| 995.64
#2008-12-31| 990.48
#2009-01-01| .
#2009-01-02| 986.94
#2009-01-05| 963.21
#2009-01-06| 942.57
#2009-01-07| 930.02
#2009-01-08| 935.46
#2009-01-09| 946.64
#2009-01-12| 957.30
#2009-01-13| 932.31
#2009-01-14| 938.94
#2009-01-15| 930.63
#2009-01-16| 933.37
#2009-01-19| .
#2009-01-20| 917.19
#2009-01-21| 934.77
#2009-01-22| 929.78
#2009-01-23| 917.62
#2009-01-26| 922.96
#2009-01-27| 948.24
#2009-01-28| 923.75
#2009-01-29| 919.27
#2009-01-30| 918.81
#2009-02-02| 900.21
#2009-02-03| 891.06
#2009-02-04| 897.91
#2009-02-05| 885.74
#2009-02-06| 874.34
#2009-02-09| 847.88
#2009-02-10| 854.14
#2009-02-11| 862.56
#2009-02-12| 862.65
#2009-02-13| 854.22
#2009-02-16| .
#2009-02-17| 853.41
#2009-02-18| 835.17
#2009-02-19| 829.41
#2009-02-20| 818.67
#2009-02-23| 820.66
#2009-02-24| 799.76
#2009-02-25| 800.27
#2009-02-26| 790.02
#2009-02-27| 816.59
#2009-03-02| 802.18
#2009-03-03| 791.58
#2009-03-04| 790.09
#2009-03-05| 796.62
#2009-03-06| 800.36
#2009-03-09| 786.04
#2009-03-10| 780.61
#2009-03-11| 780.81
#2009-03-12| 758.32
#2009-03-13| 765.60
#2009-03-16| 766.13
#2009-03-17| 780.78
#2009-03-18| 786.64
#2009-03-19| 824.37
#2009-03-20| 804.36
#2009-03-23| 815.90
#2009-03-24| 833.68
#2009-03-25| 849.33
#2009-03-26| 833.44
#2009-03-27| 832.69
#2009-03-30| 835.99
#2009-03-31| 800.11
#2009-04-01| 800.84
#2009-04-02| 808.85
#2009-04-03| 792.65
#2009-04-06| 773.76
#2009-04-07| 792.92
#2009-04-08| 802.71
#2009-04-09| 804.78
#2009-04-10| .
#2009-04-13| 790.29
#2009-04-14| 806.28
#2009-04-15| 804.88
#2009-04-16| 808.05
#2009-04-17| 806.69
#2009-04-20| 807.45
#2009-04-21| 810.73
#2009-04-22| 811.00
#2009-04-23| 814.47
#2009-04-24| 815.33
#2009-04-27| 811.13
#2009-04-28| 820.80
#2009-04-29| 817.46
#2009-04-30| 824.07
#2009-05-01| 823.12
#2009-05-04| 822.62
#2009-05-05| 826.99
#2009-05-06| 828.25
#2009-05-07| 836.88
#2009-05-08| 843.27
#2009-05-11| 859.97
#2009-05-12| 870.42
#2009-05-13| 885.37
#2009-05-14| 877.51
#2009-05-15| 886.02
#2009-05-18| 854.44
#2009-05-19| 860.28
#2009-05-20| 868.65
#2009-05-21| 875.32
#2009-05-22| 874.19
#2009-05-25| .
#2009-05-26| 880.96
#2009-05-27| 881.92
#2009-05-28| 858.56
#2009-05-29| 866.48
#2009-06-01| 863.99
#2009-06-02| 865.91
#2009-06-03| 863.81
#2009-06-04| 857.42
#2009-06-05| 834.34
#2009-06-08| 828.59
#2009-06-09| 844.02
#2009-06-10| 841.14
#2009-06-11| 838.10
#2009-06-12| 851.21
#2009-06-15| 867.32
#2009-06-16| 867.99
#2009-06-17| 872.73
#2009-06-18| 860.79
#2009-06-19| 870.05
#2009-06-22| 876.15
#2009-06-23| 878.08
#2009-06-24| 874.62
#2009-06-25| 869.50
#2009-06-26| 886.36
#2009-06-29| 878.16
#2009-06-30| 872.90
#2009-07-01| 872.42
#2009-07-02| 879.53
#2009-07-03| .
#2009-07-06| 878.09
#2009-07-07| 886.19
#2009-07-08| 889.97
#2009-07-09| 894.06
#2009-07-10| 895.03
#2009-07-13| 880.97
#2009-07-14| 869.62
#2009-07-15| 857.74
#2009-07-16| 859.43
#2009-07-17| 859.68
#2009-07-20| 855.46
#2009-07-21| 865.43
#2009-07-22| 871.71
#2009-07-23| 854.79
#2009-07-24| 863.75
#2009-07-27| 860.41
#2009-07-28| 868.84
#2009-07-29| 862.32
#2009-07-30| 854.74
#2009-07-31| 858.53
#2009-08-03| 860.33
#2009-08-04| 869.39
#2009-08-05| 877.87
#2009-08-06| 863.68
#2009-08-07| 849.93
#2009-08-10| 854.94
#2009-08-11| 865.70
#2009-08-12| 852.27
#2009-08-13| 868.73
#2009-08-14| 877.33
#2009-08-17| 865.84
#2009-08-18| 864.68
#2009-08-19| 868.09
#2009-08-20| 874.48
#2009-08-21| 874.01
#2009-08-24| 887.09
#2009-08-25| 888.22
#2009-08-26| 902.37
#2009-08-27| 903.79
#2009-08-28| 912.01
#2009-08-31| 920.94
#2009-09-01| 915.53
#2009-09-02| 913.67
#2009-09-03| 913.88
#2009-09-04| 903.15
#2009-09-07| .
#2009-09-08| 910.22
#2009-09-09| 920.15
#2009-09-10| 941.33
#2009-09-11| 944.25
#2009-09-14| 939.03
#2009-09-15| 934.79
#2009-09-16| 924.78
#2009-09-17| 925.28
#2009-09-18| 936.63
#2009-09-21| 927.34
#2009-09-22| 938.43
#2009-09-23| 935.97
#2009-09-24| 944.75
#2009-09-25| 939.90
#2009-09-28| 937.15
#2009-09-29| 914.95
#2009-09-30| 945.15
#2009-10-01| 940.93
#2009-10-02| 927.58
#2009-10-05| 918.43
#2009-10-06| 915.20
#2009-10-07| 902.39
#2009-10-08| 911.98
#2009-10-09| 895.93
#2009-10-12| 892.99
#2009-10-13| 886.55
#2009-10-14| 898.76
#2009-10-15| 889.00
#2009-10-16| 881.39
#2009-10-19| 888.21
#2009-10-20| 899.05
#2009-10-21| 898.04
#2009-10-22| 880.53
#2009-10-23| 869.86
#2009-10-26| 885.48
#2009-10-27| 869.88
#2009-10-28| 876.20
#2009-10-29| 862.17
#2009-10-30| 873.96
#2009-11-02| 864.35
#2009-11-03| 865.93
#2009-11-04| 866.88
#2009-11-05| 866.18
#2009-11-06| 857.50
#2009-11-09| 844.76
#2009-11-10| 844.93
#2009-11-11| 843.32
#2009-11-12| 832.73
#2009-11-13| 847.47
#2009-11-16| 851.45
#2009-11-17| 856.48
#2009-11-18| 863.40
#2009-11-19| 855.37
#2009-11-20| 857.40
#2009-11-23| 857.35
#2009-11-24| 854.87
#2009-11-25| 869.90
#2009-11-26| .
#2009-11-27| 871.52
#2009-11-30| 910.19
#2009-12-01| 909.62
#2009-12-02| 897.47
#2009-12-03| 914.87
#2009-12-04| 887.61
#2009-12-07| 896.62
#2009-12-08| 908.00
#2009-12-09| 908.32
#2009-12-10| 896.74
#2009-12-11| 891.78
#2009-12-14| 893.77
#2009-12-15| 876.60
#2009-12-16| 897.13
#2009-12-17| 884.50
#2009-12-18| 879.44
#2009-12-21| 867.26
#2009-12-22| 859.10
#2009-12-23| 862.48
#2009-12-24| 858.24
#2009-12-25| .
#2009-12-28| 859.26
#2009-12-29| 862.01
#2009-12-30| 840.22
#2009-12-31| 836.48
#2010-01-01| .
#2010-01-04| 853.53
#2010-01-05| 861.96
#2010-01-06| 859.50
#2010-01-07| 857.75
#2010-01-08| 872.09
#2010-01-11| 881.77
#2010-01-12| 902.62
#2010-01-13| 892.04
#2010-01-14| 897.21
#2010-01-15| 904.02
#2010-01-18| .
#2010-01-19| 896.28
#2010-01-20| 892.01
#2010-01-21| 895.74
#2010-01-22| 899.04
#2010-01-25| 900.45
#2010-01-26| 897.11
#2010-01-27| 897.94
#2010-01-28| 893.93
#2010-01-29| 876.24
#2010-02-01| 875.67
#2010-02-02| 878.51
#2010-02-03| 883.89
#2010-02-04| 890.96
#2010-02-05| 887.18
#2010-02-08| 885.34
#2010-02-09| 873.18
#2010-02-10| 864.00
#2010-02-11| 864.58
#2010-02-12| 866.48
#2010-02-15| .
#2010-02-16| 865.03
#2010-02-17| 875.27
#2010-02-18| 868.91
#2010-02-19| 848.53
#2010-02-22| 870.58
#2010-02-23| 878.59
#2010-02-24| 874.79
#2010-02-25| 890.82
#2010-02-26| 896.30
#2010-03-01| 891.64
#2010-03-02| 897.11
#2010-03-03| 900.74
#2010-03-04| 888.11
#2010-03-05| 886.05
#2010-03-08| 893.12
#2010-03-09| 890.35
#2010-03-10| 879.90
#2010-03-11| 885.63
#2010-03-12| 889.58
#2010-03-15| 894.83
#2010-03-16| 899.70
#2010-03-17| 899.21
#2010-03-18| 894.28
#2010-03-19| 901.54
#2010-03-22| 906.30
#2010-03-23| 900.62
#2010-03-24| 888.96
#2010-03-25| 874.77
#2010-03-26| 877.45
#2010-03-29| 878.53
#2010-03-30| 888.87
#2010-03-31| 894.03
#2010-04-01| 889.17
#2010-04-02| .
#2010-04-05| 881.71
#2010-04-06| 898.16
#2010-04-07| 911.32
#2010-04-08| 905.50
#2010-04-09| 912.83
#2010-04-12| 912.80
#2010-04-13| 909.69
#2010-04-14| 914.11
#2010-04-15| 919.78
#2010-04-16| 920.93
#2010-04-19| 907.89
#2010-04-20| 911.04
#2010-04-21| 922.94
#2010-04-22| 918.58
#2010-04-23| 908.23
#2010-04-26| 917.45
#2010-04-27| 917.73
#2010-04-28| 883.98
#2010-04-29| 882.53
#2010-04-30| 900.85
#2010-05-03| 896.09
#2010-05-04| 896.04
#2010-05-05| 897.37
#2010-05-06| 889.49
#2010-05-07| 899.84
#2010-05-10| 885.78
#2010-05-11| 892.01
#2010-05-12| 896.62
#2010-05-13| 904.84
#2010-05-14| 908.31
#2010-05-17| 894.26
#2010-05-18| 894.12
#2010-05-19| 896.25
#2010-05-20| 909.04
#2010-05-21| 887.63
#2010-05-24| 880.74
#2010-05-25| 886.00
#2010-05-26| 867.42
#2010-05-27| 862.44
#2010-05-28| 868.61
#2010-05-31| .
#2010-06-01| 875.48
#2010-06-02| 861.64
#2010-06-03| 872.64
#2010-06-04| 876.45
#2010-06-07| 864.27
#2010-06-08| 866.94
#2010-06-09| 863.95
#2010-06-10| 871.24
#2010-06-11| 870.50
#2010-06-14| 880.36
#2010-06-15| 888.03
#2010-06-16| 893.23
#2010-06-17| 895.85
#2010-06-18| 895.73
#2010-06-21| 903.43
#2010-06-22| 907.84
#2010-06-23| 900.93
#2010-06-24| 911.14
#2010-06-25| 909.77
#2010-06-28| 909.64
#2010-06-29| 917.37
#2010-06-30| 910.14
#2010-07-01| 919.96
#2010-07-02| 918.54
#2010-07-05| .
#2010-07-06| 936.82
#2010-07-07| 931.95
#2010-07-08| 931.13
#2010-07-09| 929.72
#2010-07-12| 923.16
#2010-07-13| 917.87
#2010-07-14| 922.80
#2010-07-15| 929.35
#2010-07-16| 933.76
#2010-07-19| 930.96
#2010-07-20| 925.94
#2010-07-21| 923.02
#2010-07-22| 922.88
#2010-07-23| 924.42
#2010-07-26| 928.40
#2010-07-27| 925.84
#2010-07-28| 936.85
#2010-07-29| 931.54
#2010-07-30| 919.80
#2010-08-02| 922.54
#2010-08-03| 936.36
#2010-08-04| 924.34
#2010-08-05| 937.83
#2010-08-06| 955.31
#2010-08-09| 953.92
#2010-08-10| 944.25
#2010-08-11| 938.73
#2010-08-12| 930.53
#2010-08-13| 929.76
#2010-08-16| 942.14
#2010-08-17| 936.84
#2010-08-18| 943.56
#2010-08-19| 948.04
#2010-08-20| 927.93
#2010-08-23| 931.14
#2010-08-24| 943.74
#2010-08-25| 936.75
#2010-08-26| 939.44
#2010-08-27| 939.26
#2010-08-30| 953.16
#2010-08-31| 946.04
#2010-09-01| 950.56
#2010-09-02| 962.54
#2010-09-03| 963.33
#2010-09-06| .
#2010-09-07| 972.27
#2010-09-08| 966.41
#2010-09-09| 971.97
#2010-09-10| 964.61
#2010-09-13| 969.95
#2010-09-14| 968.98
#2010-09-15| 942.99
#2010-09-16| 929.36
#2010-09-17| 925.11
#2010-09-20| 926.24
#2010-09-21| 927.91
#2010-09-22| 936.77
#2010-09-23| 938.82
#2010-09-24| 939.51
#2010-09-27| 938.87
#2010-09-28| 944.89
#2010-09-29| 943.53
#2010-09-30| 929.77
#2010-10-01| 930.07
#2010-10-04| 913.90
#2010-10-05| 925.52
#2010-10-06| 935.04
#2010-10-07| 943.48
#2010-10-08| 941.15
#2010-10-11| 938.57
#2010-10-12| 930.74
#2010-10-13| 928.55
#2010-10-14| 939.66
#2010-10-15| 929.95
#2010-10-18| 945.71
#2010-10-19| 945.03
#2010-10-20| 946.97
#2010-10-21| 931.91
#2010-10-22| 932.30
#2010-10-25| 939.53
#2010-10-26| 929.84
#2010-10-27| 917.84
#2010-10-28| 932.67
#2010-10-29| 933.19
#2010-11-01| 920.17
#2010-11-02| 915.83
#2010-11-03| 909.03
#2010-11-04| 926.70
#2010-11-05| 930.54
#2010-11-08| 936.25
#2010-11-09| 932.97
#2010-11-10| 916.86
#2010-11-11| 923.72
#2010-11-12| 918.24
#2010-11-15| 912.57
#2010-11-16| 897.46
#2010-11-17| 898.10
#2010-11-18| 906.29
#2010-11-19| 906.14
#2010-11-22| 911.85
#2010-11-23| 917.51
#2010-11-24| 906.64
#2010-11-25| .
#2010-11-26| 901.48
#2010-11-29| 905.29
#2010-11-30| 903.90
#2010-12-01| 903.66
#2010-12-02| 911.30
#2010-12-03| 923.25
#2010-12-06| 924.17
#2010-12-07| 918.97
#2010-12-08| 917.60
#2010-12-09| 924.21
#2010-12-10| 922.13
#2010-12-13| 931.32
#2010-12-14| 936.32
#2010-12-15| 929.61
#2010-12-16| 928.67
#2010-12-17| 927.34
#2010-12-20| 930.16
#2010-12-21| 935.60
#2010-12-22| 932.52
#2010-12-23| 937.13
#2010-12-24| .
#2010-12-27| 939.59
#2010-12-28| 948.15
#2010-12-29| 954.13
#2010-12-30| 948.97
#2010-12-31| 956.45
#2011-01-03| 949.55
#2011-01-04| 951.55
#2011-01-05| 930.43
#2011-01-06| 938.06
#2011-01-07| 942.45
#2011-01-10| 945.35
#2011-01-11| 936.72
#2011-01-12| 937.69
#2011-01-13| 952.27
#2011-01-14| 949.79
#2011-01-17| .
#2011-01-18| 952.00
#2011-01-19| 960.06
#2011-01-20| 951.64
#2011-01-21| 947.69
#2011-01-24| 952.22
#2011-01-25| 959.98
#2011-01-26| 960.07
#2011-01-27| 951.30
#2011-01-28| 948.91
#2011-01-31| 954.15
#2011-02-01| 959.01
#2011-02-02| 963.08
#2011-02-03| 959.05
#2011-02-04| 959.99
#2011-02-07| 957.72
#2011-02-08| 964.22
#2011-02-09| 961.34
#2011-02-10| 955.67
#2011-02-11| 953.37
#2011-02-14| 966.75
#2011-02-15| 960.68
#2011-02-16| 959.58
#2011-02-17| 973.42
#2011-02-18| 972.25
#2011-02-21| .
#2011-02-22| 974.43
#2011-02-23| 980.94
#2011-02-24| 974.59
#2011-02-25| 980.02
#2011-02-28| 978.95
#2011-03-01| 985.72
#2011-03-02| 976.34
#2011-03-03| 972.11
#2011-03-04| 973.68
#2011-03-07| 967.66
#2011-03-08| 957.39
#2011-03-09| 961.98
#2011-03-10| 945.92
#2011-03-11| 949.82
#2011-03-14| 870.54
#2011-03-15| 795.86
#2011-03-16| 849.49
#2011-03-17| 870.71
#2011-03-18| 864.33
#2011-03-21| 864.43
#2011-03-22| 901.28
#2011-03-23| 901.41
#2011-03-24| 884.39
#2011-03-25| 879.22
#2011-03-28| 872.96
#2011-03-29| 863.12
#2011-03-30| 869.77
#2011-03-31| 871.53
#2011-04-01| 842.38
#2011-04-04| 840.68
#2011-04-05| 824.51
#2011-04-06| 809.95
#2011-04-07| 817.09
#2011-04-08| 825.79
#2011-04-11| 837.82
#2011-04-12| 833.80
#2011-04-13| 830.59
#2011-04-14| 837.21
#2011-04-15| 837.78
#2011-04-18| 842.87
#2011-04-19| 836.69
#2011-04-20| 838.38
#2011-04-21| 842.39
#2011-04-22| .
#2011-04-25| 834.04
#2011-04-26| 832.17
#2011-04-27| 820.56
#2011-04-28| 847.42
#2011-04-29| 850.76
#2011-05-02| 868.87
#2011-05-03| 871.34
#2011-05-04| 873.34
#2011-05-05| 880.71
#2011-05-06| 877.26
#2011-05-09| 875.15
#2011-05-10| 881.54
#2011-05-11| 880.70
#2011-05-12| 874.11
#2011-05-13| 862.69
#2011-05-16| 852.96
#2011-05-17| 840.94
#2011-05-18| 851.55
#2011-05-19| 842.60
#2011-05-20| 843.73
#2011-05-23| 840.59
#2011-05-24| 841.83
#2011-05-25| 845.43
#2011-05-26| 854.93
#2011-05-27| 851.24
#2011-05-30| .
#2011-05-31| 859.80
#2011-06-01| 862.55
#2011-06-02| 853.94
#2011-06-03| 849.00
#2011-06-06| 845.01
#2011-06-07| 849.34
#2011-06-08| 853.52
#2011-06-09| 846.78
#2011-06-10| 854.04
#2011-06-13| 852.98
#2011-06-14| 861.01
#2011-06-15| 855.22
#2011-06-16| 844.65
#2011-06-17| 845.89
#2011-06-20| 848.39
#2011-06-21| 859.07
#2011-06-22| 870.94
#2011-06-23| 867.68
#2011-06-24| 873.18
#2011-06-27| 860.91
#2011-06-28| 866.06
#2011-06-29| 872.99
#2011-06-30| 875.04
#2011-07-01| 875.30
#2011-07-04| .
#2011-07-05| 882.39
#2011-07-06| 893.92
#2011-07-07| 896.68
#2011-07-08| 900.78
#2011-07-11| 909.74
#2011-07-12| 912.32
#2011-07-13| 922.04
#2011-07-14| 916.92
#2011-07-15| 928.18
#2011-07-18| 927.54
#2011-07-19| 933.30
#2011-07-20| 934.00
#2011-07-21| 935.35
#2011-07-22| 942.16
#2011-07-25| 942.43
#2011-07-26| 953.66
#2011-07-27| 946.11
#2011-07-28| 934.13
#2011-07-29| 939.40
#2011-08-01| 949.89
#2011-08-02| 935.90
#2011-08-03| 924.99
#2011-08-04| 901.14
#2011-08-05| 892.10
#2011-08-08| 889.62
#2011-08-09| 887.86
#2011-08-10| 909.66
#2011-08-11| 915.38
#2011-08-12| 918.47
#2011-08-15| 925.49
#2011-08-16| 928.21
#2011-08-17| 928.15
#2011-08-18| 932.40
#2011-08-19| 939.26
#2011-08-22| 929.63
#2011-08-23| 932.70
#2011-08-24| 933.99
#2011-08-25| 921.76
#2011-08-26| 935.41
#2011-08-29| 932.09
#2011-08-30| 939.40
#2011-08-31| 953.71
#2011-09-01| 949.27
#2011-09-02| 951.08
#2011-09-05| .
#2011-09-06| 955.78
#2011-09-07| 958.05
#2011-09-08| 967.24
#2011-09-09| 969.12
#2011-09-12| 969.96
#2011-09-13| 981.05
#2011-09-14| 979.30
#2011-09-15| 979.36
#2011-09-16| 977.32
#2011-09-19| 983.34
#2011-09-20| 965.23
#2011-09-21| 970.59
#2011-09-22| 979.13
#2011-09-23| 979.77
#2011-09-26| 972.01
#2011-09-27| 980.64
#2011-09-28| 987.27
#2011-09-29| 991.43
#2011-09-30| 989.55
#2011-10-03|1004.37
#2011-10-04| 992.58
#2011-10-05| 987.60
#2011-10-06| 994.91
#2011-10-07| 985.84
#2011-10-10| 986.22
#2011-10-11| 990.91
#2011-10-12| 982.00
#2011-10-13| 977.23
#2011-10-14| 953.00
#2011-10-17| 968.08
#2011-10-18| 962.33
#2011-10-19| 970.55
#2011-10-20| 974.87
#2011-10-21| 976.49
#2011-10-24| 980.46
#2011-10-25| 971.82
#2011-10-26| 963.77
#2011-10-27| 973.98
#2011-10-28| 983.11
#2011-10-31| 960.89
#2011-11-01| 959.80
#2011-11-02| 944.73
#2011-11-03| 945.52
#2011-11-04| 949.11
#2011-11-07| 950.75
#2011-11-08| 954.38
#2011-11-09| 975.27
#2011-11-10| 968.77
#2011-11-11| 978.04
#2011-11-14| 977.97
#2011-11-15| 975.00
#2011-11-16| 965.58
#2011-11-17| 973.65
#2011-11-18| 971.78
#2011-11-21| 976.46
#2011-11-22| 963.90
#2011-11-23| 958.74
#2011-11-24| .
#2011-11-25| 942.88
#2011-11-28| 929.18
#2011-11-29| 935.24
#2011-11-30| 945.94
#2011-12-01| 944.04
#2011-12-02| 947.29
#2011-12-05| 948.82
#2011-12-06| 942.40
#2011-12-07| 951.53
#2011-12-08| 956.94
#2011-12-09| 950.91
#2011-12-12| 957.97
#2011-12-13| 959.45
#2011-12-14| 957.86
#2011-12-15| 960.62
#2011-12-16| 958.28
#2011-12-19| 954.03
#2011-12-20| 957.45
#2011-12-21| 960.15
#2011-12-22| 960.51
#2011-12-23| 960.39
#2011-12-26| .
#2011-12-27| 961.77
#2011-12-28| 954.60
#2011-12-29| 962.94
#2011-12-30| 979.90
#2012-01-02| .
#2012-01-03| 982.32
#2012-01-04| 992.81
#2012-01-05| 980.05
#2012-01-06| 975.83
#2012-01-09| 979.20
#2012-01-10| 983.70
#2012-01-11| 982.24
#2012-01-12| 976.29
#2012-01-13| 976.51
#2012-01-16| .
#2012-01-17| 978.83
#2012-01-18| 974.81
#2012-01-19| 960.62
#2012-01-20| 960.83
#2012-01-23| 963.43
#2012-01-24| 957.33
#2012-01-25| 955.77
#2012-01-26| 969.06
#2012-01-27| 975.85
#2012-01-30| 986.83
#2012-01-31| 999.41
#2012-02-01|1001.32
#2012-02-02|1003.60
#2012-02-03| 994.21
#2012-02-06|1000.69
#2012-02-07| 999.65
#2012-02-08|1000.40
#2012-02-09| 994.22
#2012-02-10| 985.27
#2012-02-13| 993.45
#2012-02-14| 988.56
#2012-02-15| 995.36
#2012-02-16| 982.49
#2012-02-17| 981.85
#2012-02-20| .
#2012-02-21| 977.16
#2012-02-22| 985.39
#2012-02-23| 985.15
#2012-02-24| 979.35
#2012-02-27| 977.35
#2012-02-28| 981.45
#2012-02-29| 978.73
#2012-03-01| 986.68
#2012-03-02| 998.23
#2012-03-05| 999.18
#2012-03-06|1011.45
#2012-03-07|1005.93
#2012-03-08|1008.10
#2012-03-09| 999.95
#2012-03-12| 994.03
#2012-03-13| 988.92
#2012-03-14| 969.70
#2012-03-15| 979.09
#2012-03-16| 975.66
#2012-03-19| 976.65
#2012-03-20| 972.85
#2012-03-21| 973.27
#2012-03-22| 995.32
#2012-03-23| 996.07
#2012-03-26| 981.77
#2012-03-27| 992.87
#2012-03-28| 988.98
#2012-03-29| 990.43
#2012-03-30| 990.25
#2012-04-02| 979.49
#2012-04-03| 975.66
#2012-04-04| 958.96
#2012-04-05| 961.95
#2012-04-06| .
#2012-04-09| 974.20
#2012-04-10| 977.64
#2012-04-11| 967.73
#2012-04-12| 968.45
#2012-04-13| 967.55
#2012-04-16| 978.95
#2012-04-17| 981.95
#2012-04-18| 980.11
#2012-04-19| 962.80
#2012-04-20| 963.38
#2012-04-23| 961.30
#2012-04-24| 959.39
#2012-04-25| 962.67
#2012-04-26| 978.00
#2012-04-27| 975.29
#2012-04-30| 982.68
#2012-05-01| 974.25
#2012-05-02| 973.12
#2012-05-03| 970.70
#2012-05-04| 976.78
#2012-05-07| 973.98
#2012-05-08| 977.98
#2012-05-09| 972.66
#2012-05-10| 965.42
#2012-05-11| 955.46
#2012-05-14| 960.40
#2012-05-15| 949.56
#2012-05-16| 939.92
#2012-05-17| 945.27
#2012-05-18| 936.69
#2012-05-21| 935.32
#2012-05-22| 931.57
#2012-05-23| 929.40
#2012-05-24| 928.94
#2012-05-25| 928.17
#2012-05-28| .
#2012-05-29| 928.10
#2012-05-30| 938.67
#2012-05-31| 951.68
#2012-06-01| 947.32
#2012-06-04| 945.11
#2012-06-05| 953.08
#2012-06-06| 945.61
#2012-06-07| 948.38
#2012-06-08| 939.44
#2012-06-11| 945.03
#2012-06-12| 941.04
#2012-06-13| 946.54
#2012-06-14| 945.96
#2012-06-15| 951.47
#2012-06-18| 950.31
#2012-06-19| 954.93
#2012-06-20| 965.73
#2012-06-21| 964.48
#2012-06-22| 954.42
#2012-06-25| 958.45
#2012-06-26| 962.69
#2012-06-27| 973.45
#2012-06-28| 995.43
#2012-06-29| 994.22
#2012-07-02| 997.89
#2012-07-03| 992.15
#2012-07-04| .
#2012-07-05| 988.69
#2012-07-06| 989.46
#2012-07-09| 995.04
#2012-07-10| 997.21
#2012-07-11| 997.45
#2012-07-12|1003.57
#2012-07-13| 999.28
#2012-07-16|1005.25
#2012-07-17|1004.30
#2012-07-18|1000.27
#2012-07-19|1000.81
#2012-07-20| 985.63
#2012-07-23| 989.02
#2012-07-24| 998.55
#2012-07-25| 992.08
#2012-07-26| 993.43
#2012-07-27| 997.27
#2012-07-30|1012.93
#2012-07-31|1012.95
#2012-08-01|1011.98
#2012-08-02|1016.08
#2012-08-03|1005.47
#2012-08-06|1011.72
#2012-08-07|1014.90
#2012-08-08|1021.55
#2012-08-09|1023.39
#2012-08-10|1022.97
#2012-08-13|1019.87
#2012-08-14|1033.52
#2012-08-15|1038.36
#2012-08-16|1028.50
#2012-08-17|1028.17
#2012-08-20|1030.51
#2012-08-21|1033.74
#2012-08-22|1037.34
#2012-08-23|1053.26
#2012-08-24|1047.18
#2012-08-27|1045.97
#2012-08-28|1043.77
#2012-08-29|1044.54
#2012-08-30|1047.36
#2012-08-31|1040.27
#2012-09-03| .
#2012-09-04|1020.54
#2012-09-05|1016.38
#2012-09-06|1006.53
#2012-09-07|1024.42
#2012-09-10|1023.55
#2012-09-11|1028.14
#2012-09-12|1042.89
#2012-09-13|1046.84
#2012-09-14|1021.89
#2012-09-17|1015.54
#2012-09-18|1010.68
#2012-09-19|1012.62
#2012-09-20|1011.98
#2012-09-21|1029.60
#2012-09-24|1033.88
#2012-09-25|1036.52
#2012-09-26|1040.64
#2012-09-27|1045.96
#2012-09-28|1031.29
#2012-10-01|1023.69
#2012-10-02|1023.38
#2012-10-03|1012.87
#2012-10-04|1020.90
#2012-10-05|1017.78
#2012-10-08|1024.74
#2012-10-09|1018.06
#2012-10-10|1014.86
#2012-10-11|1018.47
#2012-10-12|1026.01
#2012-10-15|1019.94
#2012-10-16|1023.27
#2012-10-17|1034.20
#2012-10-18|1029.27
#2012-10-19|1031.68
#2012-10-22|1027.97
#2012-10-23|1023.68
#2012-10-24|1022.52
#2012-10-25|1030.58
#2012-10-26|1034.56
#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|1001.78
#2012-12-27|1008.42
#2012-12-28|1004.64
#2012-12-31|1000.35
#2013-01-01|1000.35
#2013-01-02| 992.26
#2013-01-03| 996.03
#2013-01-04| 997.65
#2013-01-07|1001.55
#2013-01-08|1017.73
#2013-01-09|1010.09
#2013-01-10|1008.27
#2013-01-11|1004.06
#2013-01-14|1002.15
#2013-01-15|1020.43
#2013-01-16|1021.64
#2013-01-17|1012.72
#2013-01-18|1016.01
#2013-01-21|1015.23
#2013-01-22|1027.77
#2013-01-23|1023.81
#2013-01-24|1014.67
#2013-01-25|1020.82
#2013-01-28|1024.79
#2013-01-29|1024.10
#2013-01-30|1037.92
#2013-01-31|1029.54
#2013-02-01|1022.55
#2013-02-04|1025.47
#2013-02-05|1000.04
#2013-02-06|1010.95
#2013-02-07|1026.36
#2013-02-08|1024.42
#2013-02-11|1016.80
#2013-02-12|1037.87
#2013-02-13|1030.29
#2013-02-14|1027.32
#2013-02-15|1015.52
#2013-02-18|1035.92
#2013-02-19|1051.79
#2013-02-20|1070.45
#2013-02-21|1074.32
#2013-02-22|1081.63
#2013-02-25|1079.45
#2013-02-26|1097.64
#2013-02-27|1087.31
#2013-02-28|1096.16
#2013-03-01|1102.69
#2013-03-04|1141.93
#2013-03-05|1138.71
#2013-03-06|1155.93
#2013-03-07|1147.03
#2013-03-08|1130.72
#2013-03-11|1165.47
#2013-03-12|1161.80
#2013-03-13|1149.46
#2013-03-14|1155.97
#2013-03-15|1200.07
#2013-03-18|1183.38
#2013-03-19|1215.41
#2013-03-20|1207.07
#2013-03-21|1224.94
#2013-03-22|1213.41
#2013-03-25|1216.86
#2013-03-26|1222.70
#2013-03-27|1219.74
#2013-03-28|1213.96
#2013-03-29|1212.85
#2013-04-01|1156.43
#2013-04-02|1149.03
#2013-04-03|1205.28
#2013-04-04|1194.61
#2013-04-05|1236.22
#2013-04-08|1250.78
#2013-04-09|1235.18
#2013-04-10|1234.04
#2013-04-11|1258.31
#2013-04-12|1255.00
#2013-04-15|1265.82
#2013-04-16|1260.21
#2013-04-17|1269.18
#2013-04-18|1250.61
#2013-04-19|1234.45
#2013-04-22|1246.52
#2013-04-23|1245.14
#2013-04-24|1249.87
#2013-04-25|1254.22
#2013-04-26|1260.28
#2013-04-29|1254.24
#2013-04-30|1266.39
#2013-05-01|1276.89
#2013-05-02|1274.93
#2013-05-03|1263.07
#2013-05-06|1258.37
#2013-05-07|1280.26
#2013-05-08|1280.49
#2013-05-09|1259.57
#2013-05-10|1243.76
#2013-05-13|1238.12
#2013-05-14|1226.56
#2013-05-15|1230.67
#2013-05-16|1225.44
#2013-05-17|1221.13
#2013-05-20|1220.66
#2013-05-21|1199.66
#2013-05-22|1205.57
#2013-05-23|1155.24
#2013-05-24|1148.49
#2013-05-27|1138.26
#2013-05-28|1104.32
#2013-05-29|1138.08
#2013-05-30|1091.20
#2013-05-31|1095.43
#2013-06-03|1073.95
#2013-06-04|1099.55
#2013-06-05|1105.35
#2013-06-06|1076.10
#2013-06-07|1076.87
#2013-06-10|1087.80
#2013-06-11|1099.60
#2013-06-12|1112.37
#2013-06-13|1080.35
#2013-06-14|1095.94
#2013-06-17|1128.82
#2013-06-18|1103.68
#2013-06-19|1125.23
#2013-06-20|1093.04
#2013-06-21|1107.43
#2013-06-24|1112.89
#2013-06-25|1103.29
#2013-06-26|1110.85
#2013-06-27|1118.07
#2013-06-28|1146.75
#2013-07-01|1168.86
#2013-07-02|1171.11
#2013-07-03|1179.85
#2013-07-04|1181.37
#2013-07-05|1179.59
#2013-07-08|1159.98
#2013-07-09|1185.85
#2013-07-10|1201.59
#2013-07-11|1218.33
#2013-07-12|1211.51
#2013-07-15|1206.05
#2013-07-16|1220.89
#2013-07-17|1218.80
#2013-07-18|1211.58
#2013-07-19|1200.44
#2013-07-22|1213.68
#2013-07-23|1211.84
#2013-07-24|1201.62
#2013-07-25|1191.61
#2013-07-26|1185.08
#2013-07-29|1157.15
#2013-07-30|1173.16
#2013-07-31|1155.31
#2013-08-01|1174.17
#2013-08-02|1212.66
#2013-08-05|1198.51
#2013-08-06|1224.22
#2013-08-07|1195.66
#2013-08-08|1190.50
#2013-08-09|1187.03
#2013-08-12|1187.63
#2013-08-13|1184.15
#2013-08-14|1197.53
#2013-08-15|1184.59
#2013-08-16|1179.05
#2013-08-19|1183.04
#2013-08-20|1172.05
#2013-08-21|1152.16
#2013-08-22|1138.76
#2013-08-23|1154.87
#2013-08-26|1152.40
#2013-08-27|1157.42
#2013-08-28|1142.18
#2013-08-29|1131.21
#2013-08-30|1120.03
#2013-09-02|1123.09
#2013-09-03|1153.04
#2013-09-04|1162.60
#2013-09-05|1153.23
#2013-09-06|1151.66
#2013-09-09|1186.09
#2013-09-10|1200.70
#2013-09-11|1193.49
#2013-09-12|1198.72
#2013-09-13|1196.46
#2013-09-16|1203.06
#2013-09-17|1194.92
#2013-09-18|1205.07
#2013-09-19|1217.28
#2013-09-20|1216.67
#2013-09-23|1228.13
#2013-09-24|1223.69
#2013-09-25|1221.48
#2013-09-26|1220.91
#2013-09-27|1232.42
#2013-09-30|1212.19
#2013-10-01|1208.84
#2013-10-02|1201.43
#2013-10-03|1209.09
#2013-10-04|1203.98
#2013-10-07|1190.46
#2013-10-08|1187.71
#2013-10-09|1199.43
#2013-10-10|1197.67
#2013-10-11|1220.10
#2013-10-14|1222.46
#2013-10-15|1210.61
#2013-10-16|1205.77
#2013-10-17|1227.43
#2013-10-18|1234.00
#2013-10-21|1232.98
#2013-10-22|1229.88
#2013-10-23|1216.37
#2013-10-24|1226.01
#2013-10-25|1196.52
#2013-10-28|1215.44
#2013-10-29|1209.31
#2013-10-30|1210.33
#2013-10-31|1201.55
#2013-11-01|1175.77
#2013-11-04|1177.85
#2013-11-05|1175.70
#2013-11-06|1183.96
#2013-11-07|1173.35
#2013-11-08|1159.14
#2013-11-11|1166.15
#2013-11-12|1182.30
#2013-11-13|1174.44
#2013-11-14|1183.16
#2013-11-15|1191.71
#2013-11-18|1185.48
#2013-11-19|1174.80
#2013-11-20|1172.70
#2013-11-21|1166.47
#2013-11-22|1163.74
#2013-11-25|1160.37
#2013-11-26|1157.32
#2013-11-27|1144.16
#2013-11-28|1142.34
#2013-11-29|1140.14
#2013-12-02|1128.04
#2013-12-03|1134.50
#2013-12-04|1120.35
#2013-12-05|1115.95
#2013-12-06|1114.49
#2013-12-09|1120.13
#2013-12-10|1122.41
#2013-12-11|1124.59
#2013-12-12|1108.54
#2013-12-13|1100.95
#2013-12-16|1090.04
#2013-12-17|1103.49
#2013-12-18|1112.82
#2013-12-19|1106.93
#2013-12-20|1105.34
#2013-12-23|1106.41
#2013-12-24|1097.67
#2013-12-25|1094.12
#2013-12-26|1105.62
#2013-12-27|1111.58
#2013-12-30|1122.43
#2013-12-31|1121.68
#2014-01-01|1121.68
#2014-01-02|1122.54
#2014-01-03|1128.45
#2014-01-06|1120.98
#2014-01-07|1111.40
#2014-01-08|1118.48
#2014-01-09|1110.47
#2014-01-10|1114.08
#2014-01-13|1122.49
#2014-01-14|1103.76
#2014-01-15|1122.62
#2014-01-16|1126.37
#2014-01-17|1129.07
#2014-01-20|1127.14
#2014-01-21|1121.34
#2014-01-22|1126.02
#2014-01-23|1117.00
#2014-01-24|1114.39
#2014-01-27|1088.54
#2014-01-28|1079.61
#2014-01-29|1113.18
#2014-01-30|1092.02
#2014-01-31|1096.63
#2014-02-03|1096.71
#2014-02-04|1052.80
#2014-02-05|1073.93
#2014-02-06|1058.14
#2014-02-07|1073.63
#2014-02-10|1086.19
#2014-02-11|1082.43
#2014-02-12|1091.74
#2014-02-13|1080.43
#2014-02-14|1075.56
#2014-02-17|1078.96
#2014-02-18|1103.29
#2014-02-19|1097.58
#2014-02-20|1087.53
#2014-02-21|1109.09
#2014-02-24|1101.26
#2014-02-25|1122.37
#2014-02-26|1119.57
#2014-02-27|1115.70
#2014-02-28|1114.73
#2014-03-03|1111.35
#2014-03-04|1107.72
#2014-03-05|1103.46
#2014-03-06|1099.23
#2014-03-07|1108.68
#2014-03-10|1104.55
#2014-03-11|1112.60
#2014-03-12|1096.20
#2014-03-13|1102.96
#2014-03-14|1076.46
#2014-03-17|1065.16
#2014-03-18|1074.98
#2014-03-19|1071.98
#2014-03-20|1046.41
#2014-03-21|1046.57
#2014-03-24|1078.41
#2014-03-25|1091.89
#2014-03-26|1086.41
#2014-03-27|1094.50
#2014-03-28|1102.05
#2014-03-31|1109.73
#2014-04-01|1097.40
#2014-04-02|1094.19
#2014-04-03|1101.42
#2014-04-04|1106.34
#2014-04-07|1102.54
#2014-04-08|1102.12
#2014-04-09|1086.73
#2014-04-10|1092.00
#2014-04-11|1078.88
#2014-04-14|1074.79
#2014-04-15|1073.29
#2014-04-16|1090.03
#2014-04-17|1097.52
#2014-04-18|1096.04
#2014-04-21|1095.40
#2014-04-22|1092.34
#2014-04-23|1105.75
#2014-04-24|1100.75
#2014-04-25|1110.33
#2014-04-28|1101.43
#2014-04-29|1101.86
#2014-04-30|1116.86
#2014-05-01|1121.36
#2014-05-02|1117.99
#2014-05-05|1119.41
#2014-05-06|1125.59
#2014-05-07|1098.22
#2014-05-08|1108.45
#2014-05-09|1118.40
#2014-05-12|1109.73
#2014-05-13|1124.59
#2014-05-14|1129.96
#2014-05-15|1133.19
#2014-05-16|1114.35
#2014-05-19|1122.71
#2014-05-20|1128.47
#2014-05-21|1131.39
#2014-05-22|1139.01
#2014-05-23|1141.10
#2014-05-26|1153.62
#2014-05-27|1156.74
#2014-05-28|1160.38
#2014-05-29|1168.05
#2014-05-30|1165.37
#2014-06-02|1174.06
#2014-06-03|1179.12
#2014-06-04|1182.77
#2014-06-05|1180.61
#2014-06-06|1177.52
#2014-06-09|1176.77
#2014-06-10|1180.48
#2014-06-11|1193.36
#2014-06-12|1189.29
#2014-06-13|1185.73
#2014-06-16|1180.68
#2014-06-17|1183.97
#2014-06-18|1194.44
#2014-06-19|1216.85
#2014-06-20|1216.65
#2014-06-23|1215.13
#2014-06-24|1215.86
#2014-06-25|1219.12
#2014-06-26|1220.72
#2014-06-27|1215.89
#2014-06-30|1229.46
#2014-07-01|1234.81
#2014-07-02|1234.52
#2014-07-03|1230.77
#2014-07-04|1240.22
#2014-07-07|1242.11
#2014-07-08|1247.02
#2014-07-09|1244.84
#2014-07-10|1244.88
#2014-07-11|1249.38
#2014-07-14|1257.32
#2014-07-15|1261.58
#2014-07-16|1265.30
#2014-07-17|1276.93
#2014-07-18|1284.88
#2014-07-21|1285.77
#2014-07-22|1292.74
#2014-07-23|1289.32
#2014-07-24|1279.47
#2014-07-25|1287.37
#2014-07-28|1289.04
#2014-07-29|1284.66
#2014-07-30|1267.11
#2014-07-31|1259.72
#2014-08-01|1260.11
#2014-08-04|1257.02
#2014-08-05|1240.02
#2014-08-06|1235.31
#2014-08-07|1248.82
#2014-08-08|1225.61
#2014-08-11|1244.56
#2014-08-12|1253.53
#2014-08-13|1257.14
#2014-08-14|1269.31
#2014-08-15|1275.81
#2014-08-18|1272.87
#2014-08-19|1281.12
#2014-08-20|1271.38
#2014-08-21|1270.65
#2014-08-22|1272.06
#2014-08-25|1270.76
#2014-08-26|1254.71
#2014-08-27|1248.08
#2014-08-28|1242.87
#2014-08-29|1241.36
#2014-09-01|1239.48
#2014-09-02|1239.56
#2014-09-03|1238.98
#2014-09-04|1234.78
#2014-09-05|1231.50
#2014-09-08|1230.36
#2014-09-09|1213.96
#2014-09-10|1219.12
#2014-09-11|1212.08
#2014-09-12|1203.99
#2014-09-15|1205.45
#2014-09-16|1206.74
#2014-09-17|1194.36
#2014-09-18|1187.76
#2014-09-19|1192.18
#2014-09-22|1191.35
#2014-09-23|1192.77
#2014-09-24|1199.13
#2014-09-25|1214.45
#2014-09-26|1198.30
#2014-09-29|1202.00
#2014-09-30|1192.59
#2014-10-01|1198.95
#2014-10-02|1180.47
#2014-10-03|1170.97
#2014-10-06|1181.56
#2014-10-07|1192.38
#2014-10-08|1186.25
#2014-10-09|1179.73
#2014-10-10|1170.50
#2014-10-13|1176.61
#2014-10-14|1147.65
#2014-10-15|1168.49
#2014-10-16|1145.54
#2014-10-17|1122.59
#2014-10-20|1166.93
#2014-10-21|1152.85
#2014-10-22|1183.58
#2014-10-23|1171.54
#2014-10-24|1178.73
#2014-10-27|1203.72
#2014-10-28|1205.29
#2014-10-29|1212.47
#2014-10-30|1211.74
#2014-10-31|1233.71
#2014-11-03|1211.18
#2014-11-04|1244.40
#2014-11-05|1232.46
#2014-11-06|1203.79
#2014-11-07|1210.58
#2014-11-10|1215.74
#2014-11-11|1217.86
#2014-11-12|1231.19
#2014-11-13|1238.05
#2014-11-14|1240.03
#2014-11-17|1201.32
#2014-11-18|1230.92
#2014-11-19|1219.32
#2014-11-20|1214.46
#2014-11-21|1222.63
#2014-11-24|1214.06
#2014-11-25|1219.76
#2014-11-26|1215.23
#2014-11-27|1196.35
#2014-11-28|1207.94
#2014-12-01|1220.58
#2014-12-02|1211.99
#2014-12-03|1199.95
#2014-12-04|1198.46
#2014-12-05|1179.06
#2014-12-08|1179.03
#2014-12-09|1199.10
#2014-12-10|1185.16
#2014-12-11|1183.20
#2014-12-12|1191.63
#2014-12-15|1190.55
#2014-12-16|1199.79
#2014-12-17|1186.42
#2014-12-18|1205.14
#2014-12-19|1224.55
#2014-12-22|1218.35
#2014-12-23|1210.42
#2014-12-24|1232.96
#2014-12-25|1231.09
#2014-12-26|1234.04
#2014-12-29|1236.48
#2014-12-30|1236.36
#2014-12-31|1231.00
#2015-01-01|1231.00
#2015-01-02|1227.82
#2015-01-05|1228.19
#2015-01-06|1209.74
#2015-01-07|1195.49
#2015-01-08|1218.00
#2015-01-09|1223.47
#2015-01-12|1225.74
#2015-01-13|1237.29
#2015-01-14|1270.30
#2015-01-15|1288.63
#2015-01-16|1272.84
#2015-01-19|1278.82
#2015-01-20|1288.13
#2015-01-21|1304.55
#2015-01-22|1297.01
#2015-01-23|1295.17
#2015-01-26|1294.26
#2015-01-27|1334.60
#2015-01-28|1348.54
#2015-01-29|1339.55
#2015-01-30|1329.97
#2015-02-02|1341.82
#2015-02-03|1305.14
#2015-02-04|1330.68
#2015-02-05|1317.18
#2015-02-06|1299.24
#2015-02-09|1292.47
#2015-02-10|1295.62
#2015-02-11|1283.72
#2015-02-12|1336.35
#2015-02-13|1337.11
#2015-02-16|1347.01
#2015-02-17|1354.12
#2015-02-18|1375.45
#2015-02-19|1397.38
#2015-02-20|1404.34
#2015-02-23|1423.44
#2015-02-24|1419.55
#2015-02-25|1408.28
#2015-02-26|1415.11
#2015-02-27|1407.68
#2015-03-02|1405.77
#2015-03-03|1416.94
#2015-03-04|1406.40
#2015-03-05|1406.71
#2015-03-06|1404.58
#2015-03-09|1405.90
#2015-03-10|1406.83
#2015-03-11|1412.67
#2015-03-12|1433.21
#2015-03-13|1442.15
#2015-03-16|1435.16
#2015-03-17|1455.68
#2015-03-18|1474.22
#2015-03-19|1469.39
#2015-03-20|1474.26
#2015-03-23|1485.99
#2015-03-24|1472.96
#2015-03-25|1482.56
#2015-03-26|1460.12
#2015-03-27|1449.85
#2015-03-30|1433.01
#2015-03-31|1383.31
#2015-04-01|1390.41
#2015-04-02|1424.18
#2015-04-03|1437.76
#2015-04-06|1432.94
#2015-04-07|1428.75
#2015-04-08|1435.98
#2015-04-09|1426.72
#2015-04-10|1418.40
#2015-04-13|1402.83
#2015-04-14|1422.58
#2015-04-15|1429.18
#2015-04-16|1425.17
#2015-04-17|1420.17
#2015-04-20|1413.67
#2015-04-21|1440.51
#2015-04-22|1426.06
#2015-04-23|1428.61
#2015-04-24|1435.42
#2015-04-27|1438.89
#2015-04-28|1452.06
#2015-04-29|1450.41
#2015-04-30|1402.85
#2015-05-01|1390.34
#2015-05-04|1389.88
#2015-05-05|1391.62
#2015-05-06|1398.96
#2015-05-07|1389.24
#2015-05-08|1391.53
#2015-05-11|1396.52
#2015-05-12|1393.70
#2015-05-13|1395.70
#2015-05-14|1363.61
#2015-05-15|1394.74
#2015-05-18|1405.69
#2015-05-19|1409.38
#2015-05-20|1424.76
#2015-05-21|1421.71
#2015-05-22|1417.33
#2015-05-25|1423.71
#2015-05-26|1403.31
#2015-05-27|1389.42
#2015-05-28|1382.29
#2015-05-29|1377.26
#2015-06-01|1370.61
#2015-06-02|1368.14
#2015-06-03|1358.35
#2015-06-04|1347.51
#2015-06-05|1355.64
#2015-06-08|1354.92
#2015-06-09|1354.82
#2015-06-10|1357.95
#2015-06-11|1387.95
#2015-06-12|1377.85
#2015-06-15|1375.56
#2015-06-16|1375.20
#2015-06-17|1359.43
#2015-06-18|1362.00
#2015-06-19|1375.84
#2015-06-22|1393.90
#2015-06-23|1407.96
#2015-06-24|1399.49
#2015-06-25|1406.65
#2015-06-26|1389.72
#2015-06-29|1380.17
#2015-06-30|1389.66
#2015-07-01|1384.34
#2015-07-02|1398.29
#2015-07-03|1404.05
#2015-07-06|1389.76
#2015-07-07|1424.09
#2015-07-08|1405.19
#2015-07-09|1381.34
#2015-07-10|1376.34
#2015-07-13|1405.39
#2015-07-14|1426.60
#2015-07-15|1443.74
#2015-07-16|1459.51
#2015-07-17|1456.98
#2015-07-20|1453.58
#2015-07-21|1468.86
#2015-07-22|1463.36
#2015-07-23|1487.81
#2015-07-24|1482.24
#2015-07-27|1463.48
#2015-07-28|1454.80
#2015-07-29|1462.54
#2015-07-30|1453.10
#2015-07-31|1467.04
#2015-08-03|1475.93
#2015-08-04|1497.33
#2015-08-05|1493.27
#2015-08-06|1486.76
#2015-08-07|1477.29
#2015-08-10|1505.77
#2015-08-11|1489.39
#2015-08-12|1489.46
#2015-08-13|1482.61
#2015-08-14|1484.43
#2015-08-17|1496.30
#2015-08-18|1479.19
#2015-08-19|1458.16
#2015-08-20|1460.63
#2015-08-21|1431.58
#2015-08-24|1377.50
#2015-08-25|1310.34
#2015-08-26|1371.65
#2015-08-27|1374.97
#2015-08-28|1394.63
#2015-08-31|1386.27
#2015-09-01|1344.59
#2015-09-02|1346.13
#2015-09-03|1339.77
#2015-09-04|1336.50
#2015-09-07|1334.73
#2015-09-08|1291.35
#2015-09-09|1342.28
#2015-09-10|1325.56
#2015-09-11|1339.70
#2015-09-14|1344.00
#2015-09-15|1351.28
#2015-09-16|1355.81
#2015-09-17|1351.95
#2015-09-18|1328.78
#2015-09-21|1322.50
#2015-09-22|1327.89
#2015-09-23|1322.83
#2015-09-24|1328.04
#2015-09-25|1336.61
#2015-09-28|1365.19
#2015-09-29|1320.31
#2015-09-30|1339.59
#2015-10-01|1368.85
#2015-10-02|1377.46
#2015-10-05|1388.59
#2015-10-06|1403.78
#2015-10-07|1412.21
#2015-10-08|1396.19
#2015-10-09|1399.67
#2015-10-12|1404.34
#2015-10-13|1416.72
#2015-10-14|1393.85
#2015-10-15|1424.95
#2015-10-16|1429.46
#2015-10-19|1422.31
#2015-10-20|1416.36
#2015-10-21|1435.10
#2015-10-22|1423.39
#2015-10-23|1443.19
#2015-10-26|1449.76
#2015-10-27|1453.99
#2015-10-28|1448.81
#2015-10-29|1441.35
#2015-10-30|1477.26
#2015-11-02|1440.36
#2015-11-03|1434.41
#2015-11-04|1429.36
#2015-11-05|1445.66
#2015-11-06|1435.40
#2015-11-09|1446.90
#2015-11-10|1447.93
#2015-11-11|1467.95
#2015-11-12|1473.23
#2015-11-13|1471.89
#2015-11-16|1448.83
#2015-11-17|1456.87
#2015-11-18|1461.94
#2015-11-19|1482.10
#2015-11-20|1486.39
#2015-11-23|1484.33
#2015-11-24|1493.37
#2015-11-25|1475.05
#2015-11-26|1484.55
#2015-11-27|1467.03
#2015-11-30|1441.87
#2015-12-01|1455.17
#2015-12-02|1450.46
#2015-12-03|1445.51
#2015-12-04|1422.26
#2015-12-07|1435.68
#2015-12-08|1435.29
#2015-12-09|1429.31
#2015-12-10|1424.85
#2015-12-11|1434.52
#2015-12-14|1430.65
#2015-12-15|1401.39
#2015-12-16|1423.64
#2015-12-17|1446.99
#2015-12-18|1441.64
#2015-12-21|1445.34
#2015-12-22|1473.82
#2015-12-23|1472.66
#2015-12-24|1461.85
#2015-12-25|1457.67
#2015-12-28|1468.92
#2015-12-29|1479.52
#2015-12-30|1489.57
#2015-12-31|1492.97
#2016-01-01|1492.97
#2016-01-04|1464.75
#2016-01-05|1478.04
#2016-01-06|1481.28
#2016-01-07|1475.49
#2016-01-08|1462.20
#2016-01-11|1466.81
#2016-01-12|1411.55
#2016-01-13|1453.13
#2016-01-14|1424.71
#2016-01-15|1455.28
#2016-01-18|1445.92
#2016-01-19|1432.35
#2016-01-20|1394.59
#2016-01-21|1339.65
#2016-01-22|1397.94
#2016-01-25|1421.10
#2016-01-26|1404.45
#2016-01-27|1429.44
#2016-01-28|1434.17
#2016-01-29|1460.68
#2016-02-01|1490.98
#2016-02-02|1513.02
#2016-02-03|1532.19
#2016-02-04|1516.31
#2016-02-05|1494.40
#2016-02-08|1541.40
#2016-02-09|1509.44
#2016-02-10|1458.56
#2016-02-11|1493.11
#2016-02-12|1400.32
#2016-02-15|1503.85
#2016-02-16|1482.39
#2016-02-17|1454.97
#2016-02-18|1466.73
#2016-02-19|1485.75
#2016-02-22|1515.07
#2016-02-23|1504.21
#2016-02-24|1519.07
#2016-02-25|1532.83
#2016-02-26|1511.54
#2016-02-29|1487.29
#2016-03-01|1496.54
#2016-03-02|1516.08
#2016-03-03|1501.97
#2016-03-04|1490.09
#2016-03-07|1467.92
#2016-03-08|1474.22
#2016-03-09|1447.60
#2016-03-10|1460.66
#2016-03-11|1464.84
#2016-03-14|1473.35
#2016-03-15|1482.66
#2016-03-16|1471.47
#2016-03-17|1491.69
#2016-03-18|1481.52
#2016-03-21|1478.60
#2016-03-22|1503.73
#2016-03-23|1498.35
#2016-03-24|1506.95
#2016-03-25|1507.76
#2016-03-28|1523.49
#2016-03-29|1514.82
#2016-03-30|1504.76
#2016-03-31|1490.14
#2016-04-01|1447.52
#2016-04-04|1478.04
#2016-04-05|1444.87
#2016-04-06|1450.60
#2016-04-07|1498.16
#2016-04-08|1507.20
#2016-04-11|1509.59
#2016-04-12|1493.52
#2016-04-13|1489.37
#2016-04-14|1543.13
#2016-04-15|1549.40
#2016-04-18|1510.24
#2016-04-19|1543.81
#2016-04-20|1554.54
#2016-04-21|1567.23
#2016-04-22|1547.45
#2016-04-25|1539.36
#2016-04-26|1540.16
#2016-04-27|1514.33
#2016-04-28|1513.62
#2016-04-29|1535.76
#2016-05-02|1486.36
#2016-05-03|1490.90
#2016-05-04|1481.14
#2016-05-05|1474.52
#2016-05-06|1501.47
#2016-05-09|1483.29
#2016-05-10|1498.27
#2016-05-11|1488.33
#2016-05-12|1490.15
#2016-05-13|1468.96
#2016-05-16|1465.59
#2016-05-17|1488.24
#2016-05-18|1483.08
#2016-05-19|1480.35
#2016-05-20|1476.36
#2016-05-23|1481.29
#2016-05-24|1464.40
#2016-05-25|1464.60
#2016-05-26|1487.18
#2016-05-27|1486.74
#2016-05-30|1483.26
#2016-05-31|1494.98
#2016-06-01|1486.86
#2016-06-02|1466.39
#2016-06-03|1510.44
#2016-06-06|1515.79
#2016-06-07|1520.31
#2016-06-08|1542.06
#2016-06-09|1533.14
#2016-06-10|1515.24
#2016-06-13|1483.05
#2016-06-14|1478.50
#2016-06-15|1476.58
#2016-06-16|1472.21
#2016-06-17|1454.03
#2016-06-20|1477.04
#2016-06-21|1492.63
#2016-06-22|1478.34
#2016-06-23|1466.14
#2016-06-24|1426.94
#2016-06-27|1506.02
#2016-06-28|1502.44
#2016-06-29|1524.14
#2016-06-30|1525.76
#2016-07-01|1524.51
#2016-07-04|1536.82
#2016-07-05|1554.09
#2016-07-06|1564.28
#2016-07-07|1562.33
#2016-07-08|1537.16
#2016-07-11|1544.94
#2016-07-12|1523.39
#2016-07-13|1518.10
#2016-07-14|1517.07
#2016-07-15|1505.96
#2016-07-18|1505.11
#2016-07-19|1509.79
#2016-07-20|1519.24
#2016-07-21|1511.83
#2016-07-22|1504.48
#2016-07-25|1508.45
#2016-07-26|1521.85
#2016-07-27|1505.61
#2016-07-28|1493.17
#2016-07-29|1546.62
#2016-08-01|1532.76
#2016-08-02|1525.27
#2016-08-03|1482.66
#2016-08-04|1473.23
#2016-08-05|1454.45
#2016-08-08|1454.65
#2016-08-09|1463.42
#2016-08-10|1478.94
#2016-08-11|1478.07
#2016-08-12|1482.80
#2016-08-15|1469.03
#2016-08-16|1461.83
#2016-08-17|1453.16
#2016-08-18|1435.48
#2016-08-19|1415.90
#2016-08-22|1433.85
#2016-08-23|1450.34
#2016-08-24|1462.65
#2016-08-25|1459.65
#2016-08-26|1438.14
#2016-08-29|1419.11
#2016-08-30|1394.59
#2016-08-31|1398.58
#2016-09-01|1407.83
#2016-09-02|1409.15
#2016-09-05|1427.33
#2016-09-06|1451.34
#2016-09-07|1463.38
#2016-09-08|1460.39
#2016-09-09|1435.77
#2016-09-12|1435.33
#2016-09-13|1434.06
#2016-09-14|1429.55
#2016-09-15|1417.51
#2016-09-16|1443.75
#2016-09-19|1450.56
#2016-09-20|1456.79
#2016-09-21|1504.66
#2016-09-22|1503.32
#2016-09-23|1510.57
#2016-09-26|1497.32
#2016-09-27|1512.74
#2016-09-28|1490.73
#2016-09-29|1477.35
#2016-09-30|1463.24
#2016-10-03|1468.40
#2016-10-04|1446.01
#2016-10-05|1435.79
#2016-10-06|1434.08
#2016-10-07|1434.46
#2016-10-10|1428.30
#2016-10-11|1432.41
#2016-10-12|1419.51
#2016-10-13|1422.32
#2016-10-14|1409.59
#2016-10-17|1415.98
#2016-10-18|1421.67
#2016-10-19|1433.93
#2016-10-20|1442.33
#2016-10-21|1449.32
#2016-10-24|1450.98
#2016-10-25|1454.99
#2016-10-26|1462.35
#2016-10-27|1458.81
#2016-10-28|1454.06
#2016-10-31|1449.02
#2016-11-01|1462.06
#2016-11-02|1457.95
#2016-11-03|1458.94
#2016-11-04|1444.44
#2016-11-07|1437.82
#2016-11-08|1426.08
#2016-11-09|1390.53
#2016-11-10|1419.01
#2016-11-11|1413.20
#2016-11-14|1404.32
#2016-11-15|1385.65
#2016-11-16|1394.34
#2016-11-17|1411.59
#2016-11-18|1413.25
#2016-11-21|1417.95
#2016-11-22|1416.95
#2016-11-23|1396.56
#2016-11-24|1400.35
#2016-11-25|1413.21
#2016-11-28|1422.70
#2016-11-29|1415.81
#2016-11-30|1412.11
#2016-12-01|1397.26
#2016-12-02|1388.49
#2016-12-05|1369.23
#2016-12-06|1369.27
#2016-12-07|1381.22
#2016-12-08|1388.58
#2016-12-09|1400.97
#2016-12-12|1416.52
#2016-12-13|1429.43
#2016-12-14|1430.50
#2016-12-15|1393.10
#2016-12-16|1406.30
#2016-12-19|1429.26
#2016-12-20|1430.92
#2016-12-21|1425.86
#2016-12-22|1427.38
#2016-12-23|1430.73
#2016-12-26|1429.71
#2016-12-27|1420.32
#2016-12-28|1424.16
#2016-12-29|1425.74
#2016-12-30|1418.40
#2017-01-02|1418.40
#2017-01-03|1401.69
#2017-01-04|1435.82
#2017-01-05|1463.04
#2017-01-06|1464.20
#2017-01-09|1464.39
#2017-01-10|1465.46
#2017-01-11|1454.80
#2017-01-12|1471.41
#2017-01-13|1471.86
#2017-01-16|1469.66
#2017-01-17|1467.69
#2017-01-18|1462.87
#2017-01-19|1451.06
#2017-01-20|1450.22
#2017-01-23|1456.17
#2017-01-24|1442.04
#2017-01-25|1441.04
#2017-01-26|1442.71
#2017-01-27|1444.14
#2017-01-30|1458.58
#2017-01-31|1449.44
#2017-02-01|1445.59
#2017-02-02|1438.81
#2017-02-03|1427.76
#2017-02-06|1424.96
#2017-02-07|1424.39
#2017-02-08|1433.65
#2017-02-09|1412.30
#2017-02-10|1441.96
#2017-02-13|1444.69
#2017-02-14|1423.26
#2017-02-15|1427.35
#2017-02-16|1436.79
#2017-02-17|1440.76
#2017-02-20|1441.93
#2017-02-21|1442.72
#2017-02-22|1441.20
#2017-02-23|1451.21
#2017-02-24|1451.59
#2017-02-27|1448.97
#2017-02-28|1454.13
#2017-03-01|1438.11
#2017-03-02|1437.33
#2017-03-03|1426.15
#2017-03-06|1428.12
#2017-03-07|1429.50
#2017-03-08|1414.72
#2017-03-09|1412.71
#2017-03-10|1427.39
#2017-03-13|1445.66
#2017-03-14|1439.82
#2017-03-15|1435.88
#2017-03-16|1458.33
#2017-03-17|1453.43
#2017-03-20|1454.53
#2017-03-21|1461.05
#2017-03-22|1452.41
#2017-03-23|1456.93
#2017-03-24|1474.92
#2017-03-27|1469.13
#2017-03-28|1482.21
#2017-03-29|1469.90
#2017-03-30|1443.80
#2017-03-31|1431.15
#2017-04-03|1444.43
#2017-04-04|1453.22
#2017-04-05|1449.42
#2017-04-06|1432.53
#2017-04-07|1442.57
#2017-04-10|1441.61
#2017-04-11|1464.19
#2017-04-12|1466.88
#2017-04-13|1463.87
#2017-04-14|1449.66
#2017-04-17|1480.29
#2017-04-18|1477.89
#2017-04-19|1456.33
#2017-04-20|1449.65
#2017-04-21|1463.54
#2017-04-24|1473.22
#2017-04-25|1477.67
#2017-04-26|1473.40
#2017-04-27|1474.47
#2017-04-28|1458.72
#2017-05-01|1451.83
#2017-05-02|1452.66
#2017-05-03|1450.01
#2017-05-04|1445.12
#2017-05-05|1446.15
#2017-05-08|1477.28
#2017-05-09|1460.19
#2017-05-10|1456.28
#2017-05-11|1456.15
#2017-05-12|1470.24
#2017-05-15|1470.37
#2017-05-16|1480.53
#2017-05-17|1503.97
#2017-05-18|1508.76
#2017-05-19|1500.67
#2017-05-22|1512.70
#2017-05-23|1513.34
#2017-05-24|1501.83
#2017-05-25|1514.55
#2017-05-26|1510.60
#2017-05-29|1518.33
#2017-05-30|1520.28
#2017-05-31|1518.64
#2017-06-01|1534.93
#2017-06-02|1565.36
#2017-06-05|1573.52
#2017-06-06|1577.28
#2017-06-07|1574.98
#2017-06-08|1551.41
#2017-06-09|1531.40
#2017-06-12|1548.07
#2017-06-13|1553.13
#2017-06-14|1581.99
#2017-06-15|1570.40
#2017-06-16|1571.78
#2017-06-19|1576.82
#2017-06-20|1568.97
#2017-06-21|1574.57
#2017-06-22|1574.75
#2017-06-23|1577.12
#2017-06-26|1569.60
#2017-06-27|1548.80
#2017-06-28|1547.29
#2017-06-29|1548.03
#2017-06-30|1536.94
#2017-07-03|1530.97
#2017-07-04|1529.69
#2017-07-05|1519.04
#2017-07-06|1517.48
#2017-07-07|1493.87
#2017-07-10|1498.42
#2017-07-11|1504.28
#2017-07-12|1511.54
#2017-07-13|1509.16
#2017-07-14|1525.85
#2017-07-17|1523.41
#2017-07-18|1530.30
#2017-07-19|1532.34
#2017-07-20|1541.76
#2017-07-21|1537.58
#2017-07-24|1527.72
#2017-07-25|1513.45
#2017-07-26|1510.04
#2017-07-27|1519.71
#2017-07-28|1530.18
#2017-07-31|1535.54
#2017-08-01|1565.76
#2017-08-02|1562.29
#2017-08-03|1573.71
#2017-08-04|1562.67
#2017-08-07|1561.37
#2017-08-08|1561.80
#2017-08-09|1559.19
#2017-08-10|1575.44
#2017-08-11|1578.61
#2017-08-14|1559.51
#2017-08-15|1554.97
#2017-08-16|1561.98
#2017-08-17|1570.60
#2017-08-18|1576.21
#2017-08-21|1576.52
#2017-08-22|1558.07
#2017-08-23|1567.67
#2017-08-24|1552.05
#2017-08-25|1552.18
#2017-08-28|1561.84
#2017-08-29|1570.53
#2017-08-30|1553.78
#2017-08-31|1562.12
#2017-09-01|1563.54
#2017-09-04|1561.91
#2017-09-05|1561.15
#2017-09-06|1568.47
#2017-09-07|1578.11
#2017-09-08|1589.48
#2017-09-11|1585.62
#2017-09-12|1583.93
#2017-09-13|1575.48
#2017-09-14|1570.52
#2017-09-15|1553.15
#2017-09-18|1545.85
#2017-09-19|1566.50
#2017-09-20|1562.96
#2017-09-21|1553.83
#2017-09-22|1562.95
#2017-09-25|1573.34
#2017-09-26|1580.06
#2017-09-27|1561.68
#2017-09-28|1568.92
#2017-09-29|1565.49
#2017-10-02|1555.74
#2017-10-03|1564.99
#2017-10-04|1565.29
#2017-10-05|1560.00
#2017-10-06|1559.13
#2017-10-09|1560.86
#2017-10-10|1577.08
#2017-10-11|1583.85
#2017-10-12|1599.81
#2017-10-13|1619.29
#2017-10-16|1634.02
#2017-10-17|1626.01
#2017-10-18|1626.46
#2017-10-19|1637.95
#2017-10-20|1622.13
#2017-10-23|1619.62
#2017-10-24|1626.08
#2017-10-25|1615.44
#2017-10-26|1605.58
#2017-10-27|1615.02
#2017-10-30|1623.73
#2017-10-31|1618.49
#2017-11-01|1630.64
#2017-11-02|1638.72
#2017-11-03|1632.84
#2017-11-06|1640.84
#2017-11-07|1653.06
#2017-11-08|1670.10
#2017-11-09|1662.28
#2017-11-10|1647.12
#2017-11-13|1620.96
#2017-11-14|1611.25
#2017-11-15|1591.98
#2017-11-16|1609.91
#2017-11-17|1615.66
#2017-11-20|1614.39
#2017-11-21|1615.38
#2017-11-22|1619.47
#2017-11-23|1624.93
#2017-11-24|1625.97
#2017-11-27|1638.64
#2017-11-28|1633.68
#2017-11-29|1645.25
#2017-11-30|1681.40
#2017-12-01|1670.19
#2017-12-04|1662.79
#2017-12-05|1685.87
#2017-12-06|1682.60
#2017-12-07|1699.87
#2017-12-08|1711.33
#2017-12-11|1713.56
#2017-12-12|1705.60
#2017-12-13|1720.75
#2017-12-14|1731.20
#2017-12-15|1717.29
#2017-12-18|1725.07
#2017-12-19|1700.58
#2017-12-20|1691.49
#2017-12-21|1682.62
#2017-12-22|1691.29
#2017-12-25|1696.88
#2017-12-26|1699.88
#2017-12-27|1700.70
#2017-12-28|1697.06
#2017-12-29|1695.58
#2018-01-01|1695.58
#2018-01-02|1703.22
#2018-01-03|1699.43
#2018-01-04|1724.68
#2018-01-05|1725.18
#2018-01-08|1728.99
#2018-01-09|1741.87
#2018-01-10|1764.64
#2018-01-11|1771.88
#2018-01-12|1757.71
#2018-01-15|1778.69
#2018-01-16|1770.55
#2018-01-17|1775.05
#2018-01-18|1755.97
#2018-01-19|1771.27
#2018-01-22|1766.27
#2018-01-23|1785.75
#2018-01-24|1810.46
#2018-01-25|1816.98
#2018-01-26|1805.43
#2018-01-29|1790.27
#2018-01-30|1779.50
#2018-01-31|1744.76
#2018-02-01|1763.62
#2018-02-02|1741.11
#2018-02-05|1709.42
#2018-02-06|1669.25
#2018-02-07|1675.69
#2018-02-08|1680.00
#2018-02-09|1677.05
#2018-02-12|1679.21
#2018-02-13|1671.44
#2018-02-14|1673.57
#2018-02-15|1673.81
#2018-02-16|1695.46
#2018-02-19|1721.14
#2018-02-20|1712.11
#2018-02-21|1700.23
#2018-02-22|1686.73
#2018-02-23|1697.77
#2018-02-26|1704.44
#2018-02-27|1692.54
#2018-02-28|1694.28
#2018-03-01|1675.25
#2018-03-02|1674.09
#2018-03-05|1676.74
#2018-03-06|1679.95
#2018-03-07|1677.65
#2018-03-08|1671.77
#2018-03-09|1658.38
#2018-03-12|1675.64
#2018-03-13|1688.04
#2018-03-14|1690.48
#2018-03-15|1688.82
#2018-03-16|1689.16
#2018-03-19|1683.91
#2018-03-20|1681.22
#2018-03-21|1682.56
#2018-03-22|1699.79
#2018-03-23|1677.20
#2018-03-26|1673.97
#2018-03-27|1714.42
#2018-03-28|1705.05
#2018-03-29|1700.95
#2018-03-30|1704.11
#2018-04-02|1686.64
#2018-04-03|1695.76
#2018-04-04|1715.26
#2018-04-05|1726.68
#2018-04-06|1726.47
#2018-04-09|1743.92
#2018-04-10|1730.88
#2018-04-11|1711.04
#2018-04-12|1694.01
#2018-04-13|1691.41
#2018-04-16|1710.42
#2018-04-17|1713.02
#2018-04-18|1725.29
#2018-04-19|1723.09
#2018-04-20|1726.64
#2018-04-23|1706.11
#2018-04-24|1713.96
#2018-04-25|1720.41
#2018-04-26|1726.78
#2018-04-27|1758.02
#2018-04-30|1752.55
#2018-05-01|1753.16
#2018-05-02|1734.61
#2018-05-03|1749.40
#2018-05-04|1748.28
#2018-05-07|1758.65
#2018-05-08|1762.97
#2018-05-09|1743.63
#2018-05-10|1742.39
#2018-05-11|1756.99
#2018-05-14|1763.53
#2018-05-15|1754.54
#2018-05-16|1745.03
#2018-05-17|1736.16
#2018-05-18|1745.25
#2018-05-21|1732.28
#2018-05-22|1739.15
#2018-05-23|1754.28
#2018-05-24|1767.99
#2018-05-25|1783.99
#2018-05-28|1785.01
#2018-05-29|1795.18
#2018-05-30|1780.15
#2018-05-31|1791.50
#2018-06-01|1769.06
#2018-06-04|1787.39
#2018-06-05|1785.65
#2018-06-06|1797.83
#2018-06-07|1800.12
#2018-06-08|1816.44
#2018-06-11|1810.36
#2018-06-12|1834.99
#2018-06-13|1846.16
#2018-06-14|1838.57
#2018-06-15|1848.94
#2018-06-18|1842.24
#2018-06-19|1824.21
#2018-06-20|1825.48
#2018-06-21|1818.42
#2018-06-22|1823.64
#2018-06-25|1791.70
#2018-06-26|1797.13
#2018-06-27|1793.16
#2018-06-28|1781.08
#2018-06-29|1765.19
#2018-07-02|1712.38
#2018-07-03|1714.54
#2018-07-04|1737.79
#2018-07-05|1716.21
#2018-07-06|1716.71
#2018-07-09|1713.87
#2018-07-10|1685.54
#2018-07-11|1673.48
#2018-07-12|1663.80
#2018-07-13|1678.15
#2018-07-16|1678.30
#2018-07-17|1708.10
#2018-07-18|1717.75
#2018-07-19|1697.89
#2018-07-20|1722.50
#2018-07-23|1726.87
#2018-07-24|1730.40
#2018-07-25|1725.34
#2018-07-26|1751.81
#2018-07-27|1767.63
#2018-07-30|1761.96
#2018-07-31|1743.47
#2018-08-01|1738.11
#2018-08-02|1732.97
#2018-08-03|1726.80
#2018-08-06|1714.80
#2018-08-07|1736.06
#2018-08-08|1734.67
#2018-08-09|1726.86
#2018-08-10|1724.44
#2018-08-13|1693.29
#2018-08-14|1726.06
#2018-08-15|1723.24
#2018-08-16|1699.56
#2018-08-17|1705.53
#2018-08-20|1700.04
#2018-08-21|1688.98
#2018-08-22|1684.97
#2018-08-23|1679.77
#2018-08-24|1691.86
#2018-08-27|1704.12
#2018-08-28|1698.68
#2018-08-29|1689.89
#2018-08-30|1692.78
#2018-08-31|1706.01
#2018-09-03|1698.57
#2018-09-04|1697.74
#2018-09-05|1691.27
#2018-09-06|1679.94
#2018-09-07|1696.14
#2018-09-10|1687.16
#2018-09-11|1693.20
#2018-09-12|1703.81
#2018-09-13|1719.17
#2018-09-14|1697.85
#2018-09-17|1700.12
#2018-09-18|1743.22
#2018-09-19|1760.95
#2018-09-20|1750.55
#2018-09-21|1754.57
#2018-09-24|1754.57
#2018-09-25|1779.20
#2018-09-26|1775.71
#2018-09-27|1758.04
#2018-09-28|1754.52
#2018-10-01|1728.16
#2018-10-02|1745.18
#2018-10-03|1714.53
#2018-10-04|1705.71
#2018-10-05|1712.05
#2018-10-08|1721.58
#2018-10-09|1705.57
#2018-10-10|1728.77
#2018-10-11|1688.50
#2018-10-12|1663.01
#2018-10-15|1645.84
#2018-10-16|1638.87
#2018-10-17|1669.98
#2018-10-18|1675.14
#2018-10-19|1664.59
#2018-10-22|1665.28
#2018-10-23|1629.78
#2018-10-24|1634.80
#2018-10-25|1596.86
#2018-10-26|1619.83
#2018-10-29|1616.59
#2018-10-30|1620.28
#2018-10-31|1647.40
#2018-11-01|1630.95
#2018-11-02|1620.02
#2018-11-05|1613.52
#2018-11-06|1632.42
#2018-11-07|1637.22
#2018-11-08|1652.41
#2018-11-09|1674.00
#2018-11-12|1684.26
#2018-11-13|1657.64
#2018-11-14|1657.50
#2018-11-15|1678.19
#2018-11-16|1695.57
#2018-11-19|1697.39
#2018-11-20|1714.08
#2018-11-21|1689.88
#2018-11-22|1719.63
#2018-11-23|1722.68
#2018-11-26|1705.81
#2018-11-27|1710.56
#2018-11-28|1696.96
#2018-11-29|1714.08
#2018-11-30|1731.03
#2018-12-03|1740.42
#2018-12-04|1708.52
#2018-12-05|1709.30
#2018-12-06|1705.79
#2018-12-07|1729.12
#2018-12-10|1697.28
#2018-12-11|1683.93
#2018-12-12|1702.07
#2018-12-13|1698.65
#2018-12-14|1696.51
#2018-12-17|1726.35
#2018-12-18|1698.88
#2018-12-19|1708.25
#2018-12-20|1678.38
#2018-12-21|1648.67
#2018-12-24|1657.99
#2018-12-25|1600.78
#2018-12-26|1625.91
#2018-12-27|1704.90
#2018-12-28|1704.84
#2018-12-31|1715.79
#2019-01-01|1715.79
#2019-01-02|1722.39
#2019-01-03|1750.09
#2019-01-04|1745.22
#2019-01-07|1771.75
#2019-01-08|1744.07
#2019-01-09|1760.15
#2019-01-10|1777.42
#2019-01-11|1766.87
#2019-01-14|1768.34
#2019-01-15|1756.50
#2019-01-16|1754.51
#2019-01-17|1754.23
#2019-01-18|1754.10
#2019-01-21|1745.82
#2019-01-22|1757.70
#2019-01-23|1742.17
#2019-01-24|1734.72
#2019-01-25|1731.62
#2019-01-28|1718.53
#2019-01-29|1739.04
#2019-01-30|1729.54
#2019-01-31|1757.83
#2019-02-01|1760.84
#2019-02-04|1767.40
#2019-02-05|1772.28
#2019-02-06|1767.96
#2019-02-07|1752.06
#2019-02-08|1743.13
#2019-02-11|1732.55
#2019-02-12|1757.01
#2019-02-13|1748.65
#2019-02-14|1752.83
#2019-02-15|1760.51
#2019-02-18|1775.81
#2019-02-19|1799.04
#2019-02-20|1808.97
#2019-02-21|1811.79
#2019-02-22|1801.99
#2019-02-25|1805.89
#2019-02-26|1810.69
#2019-02-27|1816.10
#2019-02-28|1806.65
#2019-03-01|1804.55
#2019-03-04|1796.30
#2019-03-05|1794.97
#2019-03-06|1795.37
#2019-03-07|1804.85
#2019-03-08|1796.84
#2019-03-11|1807.78
#2019-03-12|1819.02
#2019-03-13|1808.03
#2019-03-14|1798.73
#2019-03-15|1814.17
#2019-03-18|1821.82
#2019-03-19|1806.11
#2019-03-20|1816.00
#2019-03-21|1825.42
#2019-03-22|1847.11
#2019-03-25|1809.48
#2019-03-26|1863.27
#2019-03-27|1872.36
#2019-03-28|1837.00
#2019-03-29|1847.57
#2019-04-01|1860.13
#2019-04-02|1819.68
#2019-04-03|1811.26
#2019-04-04|1786.77
#2019-04-05|1784.61
#2019-04-08|1789.95
#2019-04-09|1776.64
#2019-04-10|1770.37
#2019-04-11|1771.96
#2019-04-12|1765.67
#2019-04-15|1778.22
#2019-04-16|1768.11
#2019-04-17|1758.63
#2019-04-18|1749.17
#2019-04-19|1738.47
#2019-04-22|1752.40
#2019-04-23|1769.75
#2019-04-24|1761.49
#2019-04-25|1790.52
#2019-04-26|1774.88
#2019-04-29|1770.75
#2019-04-30|1777.75
#2019-05-01|1780.94
#2019-05-02|1775.20
#2019-05-03|1779.82
#2019-05-06|1785.68
#2019-05-07|1781.59
#2019-05-08|1757.78
#2019-05-09|1741.47
#2019-05-10|1749.17
#2019-05-13|1758.69
#2019-05-14|1753.12
#2019-05-15|1773.33
#2019-05-16|1785.59
#2019-05-17|1805.98
#2019-05-20|1821.49
#2019-05-21|1814.61
#2019-05-22|1786.97
#2019-05-23|1824.40
#2019-05-24|1836.60
#2019-05-27|1839.15
#2019-05-28|1820.29
#2019-05-29|1814.85
#2019-05-30|1794.33
#2019-05-31|1807.45
#2019-06-03|1820.47
#2019-06-04|1795.72
#2019-06-05|1829.87
#2019-06-06|1837.66
#2019-06-07|1840.80
#2019-06-10|1851.87
#2019-06-11|1838.22
#2019-06-12|1832.56
#2019-06-13|1823.40
#2019-06-14|1831.84
#2019-06-17|1817.22
#2019-06-18|1798.57
#2019-06-19|1812.39
#2019-06-20|1829.92
#2019-06-21|1803.01
#2019-06-24|1804.40
#2019-06-25|1817.10
#2019-06-26|1795.06
#2019-06-27|1799.06
#2019-06-28|1789.29
#2019-07-01|1802.39
#2019-07-02|1812.28
#2019-07-03|1822.50
#2019-07-04|1837.99
#2019-07-05|1826.25
#2019-07-08|1798.79
#2019-07-09|1795.63
#2019-07-10|1801.95
#2019-07-11|1811.26
#2019-07-12|1819.49
#2019-07-15|1820.17
#2019-07-16|1802.44
#2019-07-17|1814.99
#2019-07-18|1779.77
#2019-07-19|1817.71
#2019-07-22|1793.26
#2019-07-23|1798.65
#2019-07-24|1795.97
#2019-07-25|1787.20
#2019-07-26|1789.66
#2019-07-29|1798.62
#2019-07-30|1808.58
#2019-07-31|1797.66
#2019-08-01|1805.18
#2019-08-02|1814.90
#2019-08-05|1812.21
#2019-08-06|1809.77
#2019-08-07|1848.37
#2019-08-08|1841.81
#2019-08-09|1857.02
#2019-08-12|1863.19
#2019-08-13|1834.42
#2019-08-14|1841.59
#2019-08-15|1830.37
#2019-08-16|1831.24
#2019-08-19|1833.54
#2019-08-20|1846.47
#2019-08-21|1825.45
#2019-08-22|1831.64
#2019-08-23|1850.65
#2019-08-26|1833.47
#2019-08-27|1841.63
#2019-08-28|1846.93
#2019-08-29|1840.30
#2019-08-30|1855.35
#2019-09-02|1832.10
#2019-09-03|1845.74
#2019-09-04|1841.43
#2019-09-05|1847.94
#2019-09-06|1844.77
#2019-09-09|1858.64
#2019-09-10|1830.25
#2019-09-11|1844.19
#2019-09-12|1859.59
#2019-09-13|1891.93
#2019-09-16|1892.81
#2019-09-17|1891.09
#2019-09-18|1888.80
#2019-09-19|1917.52
#2019-09-20|1922.37
#2019-09-23|1931.86
#2019-09-24|1959.46
#2019-09-25|1958.38
#2019-09-26|1947.21
#2019-09-27|1928.47
#2019-09-30|1900.91
#2019-10-01|1914.36
#2019-10-02|1938.02
#2019-10-03|1914.59
#2019-10-04|1934.74
#2019-10-07|1943.19
#2019-10-08|1946.06
#2019-10-09|1949.24
#2019-10-10|1925.70
#2019-10-11|1910.52
#2019-10-14|1913.52
#2019-10-15|1927.70
#2019-10-16|1938.50
#2019-10-17|1919.41
#2019-10-18|1907.28
#2019-10-21|1916.09
#2019-10-22|1915.92
#2019-10-23|1936.88
#2019-10-24|1928.94
#2019-10-25|1935.12
#2019-10-28|1912.78
#2019-10-29|1908.38
#2019-10-30|1917.91
#2019-10-31|1910.29
#2019-11-01|1918.04
#2019-11-04|1911.59
#2019-11-05|1933.02
#2019-11-06|1930.69
#2019-11-07|1927.54
#2019-11-08|1917.74
#2019-11-11|1930.98
#2019-11-12|1927.85
#2019-11-13|1931.77
#2019-11-14|1920.43
#2019-11-15|1930.42
#2019-11-18|1941.55
#2019-11-19|1948.33
#2019-11-20|1948.95
#2019-11-21|1958.55
#2019-11-22|1952.27
#2019-11-25|1954.88
#2019-11-26|1955.38
#2019-11-27|1951.55
#2019-11-28|1931.92
#2019-11-29|1918.41
#2019-12-02|1934.44
#2019-12-03|1926.43
#2019-12-04|1927.86
#2019-12-05|1923.15
#2019-12-06|1918.93
#2019-12-09|1923.66
#2019-12-10|1911.15
#2019-12-11|1901.85
#2019-12-12|1893.10
#2019-12-13|1903.37
#2019-12-16|1889.69
#2019-12-17|1901.04
#2019-12-18|1897.26
#2019-12-19|1889.54
#2019-12-20|1890.26
#2019-12-23|1892.63
#2019-12-24|1890.31
#2019-12-25|1888.37
#2019-12-26|1889.12
#2019-12-27|1895.30
#2019-12-30|1890.43
#2019-12-31|1895.83
#2020-01-01|1895.83
#2020-01-02|1902.83
#2020-01-03|1907.24
#2020-01-06|1873.87
#2020-01-07|1909.66
#2020-01-08|1889.78
#2020-01-09|1897.00
#2020-01-10|1900.41
#2020-01-13|1894.01
#2020-01-14|1894.52
#2020-01-15|1890.09
#2020-01-16|1884.12
#2020-01-17|1880.64
#2020-01-20|1887.29
#2020-01-21|1877.38
#2020-01-22|1875.98
#2020-01-23|1873.44
#2020-01-24|1886.41
#2020-01-27|1846.17
#2020-01-28|1832.40
#2020-01-29|1839.55
#2020-01-30|1827.42
#2020-01-31|1832.35
#2020-02-03|1804.69
#2020-02-04|1821.16
#2020-02-05|1826.13
#2020-02-06|1848.34
#2020-02-07|1835.55
#2020-02-10|1817.90
#2020-02-11|1814.84
#2020-02-12|1809.12
#2020-02-13|1815.75
#2020-02-14|1787.20
#2020-02-17|1745.12
#2020-02-18|1733.91
#2020-02-19|1725.30
#2020-02-20|1686.31
#2020-02-21|1684.51
#2020-02-24|1700.34
#2020-02-25|1636.12
#2020-02-26|1607.99
#2020-02-27|1564.38
#2020-02-28|1551.05
#2020-03-02|1583.50
#2020-03-03|1571.17
#2020-03-04|1570.35
#2020-03-05|1593.52
#2020-03-06|1554.45
#2020-03-09|1528.93
#2020-03-10|1545.85
#2020-03-11|1505.65
#2020-03-12|1442.68
#2020-03-13|1360.36
#2020-03-16|1391.48
#2020-03-17|1451.10
#2020-03-18|1486.04
#2020-03-19|1539.14
#2020-03-20|1521.44
#2020-03-23|1525.88
#2020-03-24|1498.57
#2020-03-25|1569.89
#2020-03-26|1562.95
#2020-03-27|1630.44
#2020-03-30|1609.10
#2020-03-31|1565.44
#2020-04-01|1504.72
#2020-04-02|1468.46
#2020-04-03|1450.95
#2020-04-06|1484.66
#2020-04-07|1525.88
#2020-04-08|1600.14
#2020-04-09|1560.12
#2020-04-10|1555.22
#2020-04-13|1542.30
#2020-04-14|1573.06
#2020-04-15|1594.17
#2020-04-16|1572.79
#2020-04-17|1570.60
#2020-04-20|1561.53
#2020-04-21|1555.02
#2020-04-22|1549.97
#2020-04-23|1557.53
#2020-04-24|1545.28
#2020-04-27|1564.47
#2020-04-28|1567.46
#2020-04-29|1572.68
#2020-04-30|1554.93
#2020-05-01|1519.92
#2020-05-04|1519.64
#2020-05-05|1524.20
#2020-05-06|1532.17
#2020-05-07|1476.95
#2020-05-08|1547.96
#2020-05-11|1606.26
#2020-05-12|1586.51
#2020-05-13|1579.62
#2020-05-14|1568.40
#2020-05-15|1565.34
#2020-05-18|1563.92
#2020-05-19|1598.17
#2020-05-20|1625.99
#2020-05-21|1600.63
#2020-05-22|1604.82
#2020-05-25|1655.73
#2020-05-26|1715.84
#2020-05-27|1684.64
#2020-05-28|1707.75
#2020-05-29|1679.47
#2020-06-01|1669.56
#2020-06-02|1670.20
#2020-06-03|1673.49
#2020-06-04|1659.31
#2020-06-05|1665.72
#2020-06-08|1699.33
#2020-06-09|1710.60
#2020-06-10|1706.64
#2020-06-11|1691.53
#2020-06-12|1657.80
#2020-06-15|1610.73
#2020-06-16|1650.24
#2020-06-17|1627.07
#2020-06-18|1622.47
#2020-06-19|1626.45
#2020-06-22|1603.78
#2020-06-23|1634.54
#2020-06-24|1611.21
#2020-06-25|1577.18
#2020-06-26|1588.68
#2020-06-29|1544.12
#2020-06-30|1542.00
#2020-07-01|1521.20
#2020-07-02|1532.03
#2020-07-03|1519.15
#2020-07-06|1541.06
#2020-07-07|1516.35
#2020-07-08|1500.77
#2020-07-09|1488.90
#2020-07-10|1468.32
#2020-07-13|1489.45
#2020-07-14|1462.26
#2020-07-15|1499.10
#2020-07-16|1509.42
#2020-07-17|1493.03
#2020-07-20|1473.47
#2020-07-21|1479.44
#2020-07-22|1449.22
#2020-07-23|1451.86
#2020-07-24|1467.49
#2020-07-27|1482.14
#2020-07-28|1450.90
#2020-07-29|1423.32
#2020-07-30|1360.29
#2020-07-31|1309.33
#2020-08-03|1296.80
#2020-08-04|1390.52
#2020-08-05|1376.40
#2020-08-06|1354.65
#2020-08-07|1380.37
#2020-08-10|1381.81
#2020-08-11|1438.16
#2020-08-12|1464.79
#2020-08-13|1472.81
#2020-08-14|1474.04
#2020-08-17|1460.75
#2020-08-18|1469.12
#2020-08-19|1486.20
#2020-08-20|1472.73
#2020-08-21|1483.22
#2020-08-24|1473.73
#2020-08-25|1504.26
#2020-08-26|1511.92
#2020-08-27|1482.39
#2020-08-28|1516.65
#2020-08-31|1534.95
#2020-09-01|1523.36
#2020-09-02|1521.23
#2020-09-03|1525.80
#2020-09-04|1524.24
#2020-09-07|1543.05
#2020-09-08|1562.87
#2020-09-09|1547.52
#2020-09-10|1568.46
#2020-09-11|1597.40
#2020-09-14|1613.51
#2020-09-15|1585.41
#2020-09-16|1587.60
#2020-09-17|1555.87
#2020-09-18|1584.51
#2020-09-21|1580.87
#2020-09-22|1574.54
#2020-09-23|1571.22
#2020-09-24|1550.51
#2020-09-25|1541.26
#2020-09-28|1550.92
#2020-09-29|1538.62
#2020-09-30|1509.73
#2020-10-01|1508.15
#2020-10-02|1503.23
#2020-10-05|1534.22
#2020-10-06|1532.94
#2020-10-07|1532.04
#2020-10-08|1531.77
#2020-10-09|1528.42
#2020-10-12|1537.62
#2020-10-13|1538.29
#2020-10-14|1536.83
#2020-10-15|1524.44
#2020-10-16|1495.14
#2020-10-19|1519.26
#2020-10-20|1498.10
#2020-10-21|1536.05
#2020-10-22|1513.20
#2020-10-23|1526.95
#2020-10-26|1532.08
#2020-10-27|1529.84
#2020-10-28|1532.01
#2020-10-29|1511.94
#2020-10-30|1471.82
#2020-11-02|1502.41
#2020-11-03|1506.10
#2020-11-04|1524.38
#2020-11-05|1561.86
#2020-11-06|1566.94
#2020-11-09|1536.82
#2020-11-10|1645.10
#2020-11-11|1665.14
#2020-11-12|1659.47
#2020-11-13|1625.28
#2020-11-16|1661.56
#2020-11-17|1691.94
#2020-11-18|1680.33
#2020-11-19|1679.24
#2020-11-20|1666.45
#2020-11-23|1655.92
#2020-11-24|1697.24
#2020-11-25|1704.76
#2020-11-26|1686.42
#2020-11-27|1698.76
#2020-11-30|1664.49
#2020-12-01|1668.89
#2020-12-02|1670.57
#2020-12-03|1706.62
#2020-12-04|1699.11
#2020-12-07|1684.69
#2020-12-08|1685.99
#2020-12-09|1695.37
#2020-12-10|1705.17
#2020-12-11|1719.25
#2020-12-14|1714.16
#2020-12-15|1680.29
#2020-12-16|1687.28
#2020-12-17|1679.36
#2020-12-18|1651.17
#2020-12-21|1628.63
#2020-12-22|1597.53
#2020-12-23|1614.88
#2020-12-24|1617.82
#2020-12-25|1624.37
#2020-12-28|1618.06
#2020-12-29|1663.03
#2020-12-30|1672.01
#2020-12-31|1672.01
#2021-01-01|1672.01
#2021-01-04|1617.83
#2021-01-05|1603.68
#2021-01-06|1599.67
#2021-01-07|1588.14
#2021-01-08|1594.71
#2021-01-11|1587.07
#2021-01-12|1598.54
#2021-01-13|1605.83
#2021-01-14|1635.77
#2021-01-15|1617.75
#2021-01-18|1610.08
#2021-01-19|1638.14
#2021-01-20|1624.34
#2021-01-21|1628.32
#2021-01-22|1624.47
#2021-01-25|1640.13
#2021-01-26|1624.18
#2021-01-27|1611.42
#2021-01-28|1633.83
#2021-01-29|1621.38
#2021-02-01|1620.47
#2021-02-02|1651.34
#2021-02-03|1692.62
#2021-02-04|1685.69
#2021-02-05|1721.36
#2021-02-08|1762.05
#2021-02-09|1768.99
#2021-02-10|1767.94
#2021-02-11|1766.93
#2021-02-12|1765.79
#2021-02-15|1759.18
#2021-02-16|1747.10
#2021-02-17|1784.32
#2021-02-18|1789.78
#2021-02-19|1749.86
#2021-02-22|1785.17
#2021-02-23|1784.58
#2021-02-24|1792.32
#2021-02-25|1793.51
#2021-02-26|1750.01
#2021-03-01|1768.64
#2021-03-02|1751.94
#2021-03-03|1755.58
#2021-03-04|1735.80
#2021-03-05|1720.51
#2021-03-08|1690.84
#2021-03-09|1721.26
#2021-03-10|1715.13
#2021-03-11|1699.07
#2021-03-12|1690.88
#2021-03-15|1710.24
#2021-03-16|1751.85
#2021-03-17|1754.16
#2021-03-18|1757.40
#2021-03-19|1767.55
#2021-03-22|1756.01
#2021-03-23|1720.42
#2021-03-24|1654.38
#2021-03-25|1670.19
#2021-03-26|1694.80
#2021-03-29|1703.38
#2021-03-30|1677.89
#2021-03-31|1651.86
#2021-04-01|1632.88
#2021-04-02|1656.18
#2021-04-05|1680.13
#2021-04-06|1660.21
#2021-04-07|1669.17
#2021-04-08|1643.07
#2021-04-09|1643.49
#2021-04-12|1642.47
#2021-04-13|1629.87
#2021-04-14|1619.40
#2021-04-15|1622.73
#2021-04-16|1622.18
#2021-04-19|1598.52
#2021-04-20|1584.41
#2021-04-21|1557.57
#2021-04-22|1574.30
#2021-04-23|1586.93
#2021-04-26|1621.67
#2021-04-27|1613.51
#2021-04-28|1594.25
#2021-04-29|1593.78
#2021-04-30|1590.90
#2021-05-03|1596.45
#2021-05-04|1592.43
#2021-05-05|1592.21
#2021-05-06|1601.72
#2021-05-07|1604.98
#2021-05-10|1603.77
#2021-05-11|1579.56
#2021-05-12|1547.00
#2021-05-13|1516.29
#2021-05-14|1559.07
#2021-05-17|1574.39
#2021-05-18|1600.73
#2021-05-19|1599.11
#2021-05-20|1576.44
#2021-05-21|1567.91
#2021-05-24|1584.90
#2021-05-25|1584.44
#2021-05-26|1613.93
#2021-05-27|1596.44
#2021-05-28|1634.40
#2021-05-31|1637.50
#2021-06-01|1635.79
#2021-06-02|1671.50
#2021-06-03|1680.13
#2021-06-04|1696.73
#2021-06-07|1694.46
#2021-06-08|1699.46
#2021-06-09|1716.66
#2021-06-10|1697.14
#2021-06-11|1688.98
#2021-06-14|1685.22
#2021-06-15|1673.37
#2021-06-16|1659.94
#2021-06-17|1659.54
#2021-06-18|1627.69
#2021-06-21|1619.58
#2021-06-22|1653.35
#2021-06-23|1650.02
#2021-06-24|1619.74
#2021-06-25|1629.09
#2021-06-28|1627.00
#2021-06-29|1611.97
#2021-06-30|1598.65
#2021-07-01|1597.30
#2021-07-02|1619.10
#2021-07-05|1639.01
#2021-07-06|1665.88
#2021-07-07|1639.02
#2021-07-08|1622.93
#2021-07-09|1617.23
#2021-07-12|1628.74
#2021-07-13|1631.29
#2021-07-14|1613.33
#2021-07-15|1597.11
#2021-07-16|1586.45
#2021-07-19|1569.69
#2021-07-20|1541.83
#2021-07-21|1548.67
#2021-07-22|1551.49
#2021-07-23|1545.38
#2021-07-26|1561.03
#2021-07-27|1606.41
#2021-07-28|1575.56
#2021-07-29|1568.91
#2021-07-30|1549.23
#2021-08-02|1561.72
#2021-08-03|1551.97
#2021-08-04|1533.76
#2021-08-05|1519.29
#2021-08-06|1513.01
#2021-08-09|1513.49
#2021-08-10|1550.84
#2021-08-11|1568.36
#2021-08-12|1562.86
#2021-08-13|1572.29
#2021-08-16|1571.98
#2021-08-17|1551.54
#2021-08-18|1550.22
#2021-08-19|1537.84
#2021-08-20|1543.00
#2021-08-23|1566.43
#2021-08-24|1600.41
#2021-08-25|1602.61
#2021-08-26|1618.07
#2021-08-27|1615.83
#2021-08-30|1634.87
#2021-08-31|1619.82
#2021-09-01|1623.44
#2021-09-02|1607.35
#2021-09-03|1632.15
#2021-09-06|1638.82
#2021-09-07|1640.20
#2021-09-08|1643.62
#2021-09-09|1644.11
#2021-09-10|1648.16
#2021-09-13|1648.21
#2021-09-14|1681.14
#2021-09-15|1666.03
#2021-09-16|1647.59
#2021-09-17|1661.33
#2021-09-20|1668.23
#2021-09-21|1692.08
#2021-09-22|1666.95
#2021-09-23|1659.31
#2021-09-24|1690.93
#2021-09-27|1721.47
#2021-09-28|1701.18
#2021-09-29|1719.69
#2021-09-30|1736.43
#2021-10-01|1714.76
#2021-10-04|1766.52
#2021-10-05|1727.84
#2021-10-06|1678.45
#2021-10-07|1637.50
#2021-10-08|1651.15
#2021-10-11|1674.32
#2021-10-12|1640.97
#2021-10-13|1631.90
#2021-10-14|1632.47
#2021-10-15|1643.21
#2021-10-18|1631.93
#2021-10-19|1624.69
#2021-10-20|1645.20
#2021-10-21|1634.93
#2021-10-22|1638.77
#2021-10-25|1627.20
#2021-10-26|1623.48
#2021-10-27|1629.04
#2021-10-28|1634.66
#2021-10-29|1625.31
#2021-11-01|1640.09
#2021-11-02|1648.93
#2021-11-03|1644.89
#2021-11-04|1659.31
#2021-11-05|1664.96
#2021-11-08|1705.52
#2021-11-09|1702.76
#2021-11-10|1671.28
#2021-11-11|1689.75
#2021-11-12|1690.47
#2021-11-15|1702.52
#2021-11-16|1704.94
#2021-11-17|1687.64
#2021-11-18|1696.68
#2021-11-19|1666.26
#2021-11-22|1655.90
#2021-11-23|1652.30
#2021-11-24|1623.27
#2021-11-25|1620.84
#2021-11-26|1605.22
#2021-11-29|1534.11
#2021-11-30|1534.55
#2021-12-01|1526.80
#2021-12-02|1511.60
#2021-12-03|1558.68
#2021-12-06|1536.99
#2021-12-07|1582.47
#2021-12-08|1594.01
#2021-12-09|1608.15
#2021-12-10|1595.24
#2021-12-13|1594.39
#2021-12-14|1573.55
#2021-12-15|1592.57
#2021-12-16|1648.03
#2021-12-17|1605.78
#2021-12-20|1580.12
#2021-12-21|1596.82
#2021-12-22|1594.59
#2021-12-23|1612.25
#2021-12-24|1599.88
#2021-12-27|1590.20
#2021-12-28|1610.89
#2021-12-29|1610.91
#2021-12-30|1589.53
#2021-12-31|1589.53
#2022-01-03|1587.53
#2022-01-04|1575.44
#2022-01-05|1568.19
#2022-01-06|1517.77
#2022-01-07|1507.57
#2022-01-10|1514.64
#2022-01-11|1543.91
#2022-01-12|1564.04
#2022-01-13|1556.20
#2022-01-14|1545.93
#2022-01-17|1536.04
#2022-01-18|1555.39
#2022-01-19|1532.52
#2022-01-20|1553.94
#2022-01-21|1581.75
#2022-01-24|1572.93
#2022-01-25|1545.42
#2022-01-26|1542.63
#2022-01-27|1504.56
#2022-01-28|1536.20
#2022-01-31|1580.02
#2022-02-01|1592.22
#2022-02-02|1635.88
#2022-02-03|1618.11
#2022-02-04|1654.71
#2022-02-07|1650.24
#2022-02-08|1695.80
#2022-02-09|1696.64
#2022-02-10|1711.78
#2022-02-11|1712.88
#2022-02-14|1720.10
#2022-02-15|1693.87
#2022-02-16|1734.24
#2022-02-17|1742.80
#2022-02-18|1694.24
#2022-02-21|1682.47
#2022-02-22|1637.37
#2022-02-23|1637.80
#2022-02-24|1607.55
#2022-02-25|1634.02
#2022-02-28|1655.76
#2022-03-01|1675.40
#2022-03-02|1642.85
#2022-03-03|1657.19
#2022-03-04|1640.93
#2022-03-07|1597.32
#2022-03-08|1574.33
#2022-03-09|1565.77
#2022-03-10|1623.37
#2022-03-11|1597.62
#2022-03-14|1611.99
#2022-03-15|1632.71
#2022-03-16|1677.48
#2022-03-17|1676.74
#2022-03-18|1660.16
#2022-03-21|1660.51
#2022-03-22|1638.48
#2022-03-23|1660.61
#2022-03-24|1662.38
#2022-03-25|1650.42
#2022-03-28|1626.97
#2022-03-29|1638.07
#2022-03-30|1647.72
#2022-03-31|1653.49
#2022-04-01|1643.46
#2022-04-04|1634.32
#2022-04-05|1617.92
#2022-04-06|1616.94
#2022-04-07|1576.21
#2022-04-08|1561.20
#2022-04-11|1545.39
#2022-04-12|1543.57
#2022-04-13|1544.23
#2022-04-14|1576.87
#2022-04-15|1568.79
#2022-04-18|1545.60
#2022-04-19|1502.03
#2022-04-20|1542.65
#2022-04-21|1537.94
#2022-04-22|1527.82
#2022-04-25|1519.26
#2022-04-26|1536.86
#2022-04-27|1503.80
#2022-04-28|1416.23
#2022-04-29|1432.13
#2022-05-02|1415.59
#2022-05-03|1419.08
#2022-05-04|1418.37
#2022-05-05|1415.48
#2022-05-06|1402.57
#2022-05-09|1354.40
#2022-05-10|1327.65
#2022-05-11|1344.11
#2022-05-12|1329.24
#2022-05-13|1351.77
#2022-05-16|1375.12
#2022-05-17|1376.74
#2022-05-18|1389.43
#2022-05-19|1391.03
#2022-05-20|1402.39
#2022-05-23|1421.61
#2022-05-24|1429.13
#2022-05-25|1434.39
#2022-05-26|1449.82
#2022-05-27|1465.30
#2022-05-30|1467.79
#2022-05-31|1429.23
#2022-06-01|1429.51
#2022-06-02|1420.11
#2022-06-03|1413.86
#2022-06-06|1431.64
#2022-06-07|1408.06
#2022-06-08|1394.61
#2022-06-09|1386.55
#2022-06-10|1375.17
#2022-06-13|1360.19
#2022-06-14|1343.21
#2022-06-15|1326.90
#2022-06-16|1354.32
#2022-06-17|1321.93
#2022-06-20|1331.52
#2022-06-21|1345.50
#2022-06-22|1335.83
#2022-06-23|1363.96
#2022-06-24|1360.38
#2022-06-27|1357.06
#2022-06-28|1359.18
#2022-06-29|1362.76
#2022-06-30|1370.93
#2022-07-01|1348.47
#2022-07-04|1357.13
#2022-07-05|1358.40
#2022-07-06|1334.66
#2022-07-07|1318.75
#2022-07-08|1320.83
#2022-07-11|1336.68
#2022-07-12|1327.99
#2022-07-13|1326.50
#2022-07-14|1307.37
#2022-07-15|1311.73
#2022-07-18|1317.05
#2022-07-19|1315.44
#2022-07-20|1343.32
#2022-07-21|1349.50
#2022-07-22|1365.83
#2022-07-25|1367.82
#2022-07-26|1364.74
#2022-07-27|1371.88
#2022-07-28|1400.07
#2022-07-29|1432.81
#2022-08-01|1491.95
#2022-08-02|1475.59
#2022-08-03|1443.59
#2022-08-04|1464.06
#2022-08-05|1447.09
#2022-08-08|1447.74
#2022-08-09|1446.54
#2022-08-10|1466.01
#2022-08-11|1460.92
#2022-08-12|1460.12
#2022-08-15|1473.77
#2022-08-16|1469.39
#2022-08-17|1460.75
#2022-08-18|1455.52
#2022-08-19|1432.05
#2022-08-22|1426.79
#2022-08-23|1454.53
#2022-08-24|1433.54
#2022-08-25|1433.61
#2022-08-26|1429.50
#2022-08-29|1396.74
#2022-08-30|1412.24
#2022-08-31|1430.14
#2022-09-01|1395.51
#2022-09-02|1390.16
#2022-09-05|1370.08
#2022-09-06|1314.01
#2022-09-07|1294.45
#2022-09-08|1331.44
#2022-09-09|1352.83
#2022-09-12|1379.83
#2022-09-13|1381.63
#2022-09-14|1387.41
#2022-09-15|1396.07
#2022-09-16|1401.88
#2022-09-19|1398.50
#2022-09-20|1392.29
#2022-09-21|1368.21
#2022-09-22|1394.73
#2022-09-23|1383.14
#2022-09-26|1354.00
#2022-09-27|1363.71
#2022-09-28|1344.04
#2022-09-29|1371.78
#2022-09-30|1350.05
#2022-10-03|1337.57
#2022-10-04|1366.99
#2022-10-05|1363.66
#2022-10-06|1368.51
#2022-10-07|1363.30
#2022-10-10|1357.64
#2022-10-11|1354.06
#2022-10-12|1367.18
#2022-10-13|1339.60
#2022-10-14|1347.96
#2022-10-17|1344.53
#2022-10-18|1353.78
#2022-10-19|1341.73
#2022-10-20|1344.48
#2022-10-21|1317.88
#2022-10-24|1318.69
#2022-10-25|1329.72
#2022-10-26|1337.94
#2022-10-27|1340.56
#2022-10-28|1352.62
#2022-10-31|1349.29
#2022-11-01|1363.24
#2022-11-02|1360.42
#2022-11-03|1350.78
#2022-11-04|1355.69
#2022-11-07|1359.86
#2022-11-08|1370.24
#2022-11-09|1341.85
#2022-11-10|1388.45
#2022-11-11|1408.29
#2022-11-14|1378.19
#2022-11-15|1390.57
#2022-11-16|1385.59
#2022-11-17|1400.45
#2022-11-18|1400.58
#2022-11-21|1387.80
#2022-11-22|1405.95
#2022-11-23|1422.25
#2022-11-24|1444.69
#2022-11-25|1442.54
#2022-11-28|1445.49
#2022-11-29|1451.57
#2022-11-30|1429.91
#2022-12-01|1461.03
#2022-12-02|1445.10
#2022-12-05|1444.42
#2022-12-06|1433.41
#2022-12-07|1447.18
#2022-12-08|1449.63
#2022-12-09|1452.57
#2022-12-12|1443.04
#2022-12-13|1476.20
#2022-12-14|1473.95
#2022-12-15|1439.34
#2022-12-16|1450.89
#2022-12-19|1429.77
#2022-12-20|1456.68
#2022-12-21|1445.59
#2022-12-22|1462.90
#2022-12-23|1439.49
#2022-12-26|1445.35
#2022-12-27|1468.97
#2022-12-28|1458.71
#2022-12-29|1456.08
#2022-12-30|1470.54
#2023-01-02|1470.54
#2023-01-03|1483.92
#2023-01-04|1444.85
#2023-01-05|1420.67
#2023-01-06|1444.96
#2023-01-09|1450.43
#2023-01-10|1453.81
#2023-01-11|1447.61
#2023-01-12|1465.39
#2023-01-13|1497.12
#2023-01-16|1485.23
#2023-01-17|1490.65
#2023-01-18|1503.60
#2023-01-19|1514.68
#2023-01-20|1522.36
#2023-01-23|1527.04
#2023-01-24|1550.86
#2023-01-25|1565.76
#2023-01-26|1559.23
#2023-01-27|1559.86
#2023-01-30|1554.35
#2023-01-31|1576.80
#2023-02-01|1583.26
#2023-02-02|1579.56
#2023-02-03|1552.86
#2023-02-06|1533.45
#2023-02-07|1554.58
#2023-02-08|1564.36
#2023-02-09|1565.82
#2023-02-10|1548.15
#2023-02-13|1528.55
#2023-02-14|1541.92
#2023-02-15|1525.65
#2023-02-16|1528.08
#2023-02-17|1524.17
#2023-02-20|1530.54
#2023-02-21|1503.80
#2023-02-22|1490.95
#2023-02-23|1488.30
#2023-02-24|1478.80
#2023-02-27|1488.15
#2023-02-28|1513.02
#2023-03-01|1511.95
#2023-03-02|1509.59
#2023-03-03|1525.47
#2023-03-06|1520.86
#2023-03-07|1526.70
#2023-03-08|1536.06
#2023-03-09|1562.56
#2023-03-10|1564.13
#2023-03-13|1566.85
#2023-03-14|1541.56
#2023-03-15|1554.23
#2023-03-16|1539.59
#2023-03-17|1581.22
#2023-03-20|1553.81
#2023-03-21|1546.12
#2023-03-22|1558.63
#2023-03-23|1582.10
#2023-03-24|1588.45
#2023-03-27|1576.10
#2023-03-28|1581.86
#2023-03-29|1580.57
#2023-03-30|1591.87
#2023-03-31|1594.66
#2023-04-03|1608.62
#2023-04-04|1617.66
#2023-04-05|1613.20
#2023-04-06|1596.37
#2023-04-07|1614.28
#2023-04-10|1615.72
#2023-04-11|1625.81
#2023-04-12|1646.12
#2023-04-13|1659.79
#2023-04-14|1638.71
#2023-04-17|1629.90
#2023-04-18|1653.63
#2023-04-19|1658.49
#2023-04-20|1658.91
#2023-04-21|1637.32
#2023-04-24|1654.81
#2023-04-25|1658.07
#2023-04-26|1656.05
#2023-04-27|1646.25
#2023-04-28|1637.04
#2023-05-01|1645.39
#2023-05-02|1655.26
#2023-05-03|1671.67
#2023-05-04|1687.15
#2023-05-05|1674.64
#2023-05-08|1679.93
#2023-05-09|1685.67
#2023-05-10|1677.58
#2023-05-11|1691.36
#2023-05-12|1710.36
#2023-05-15|1713.46
#2023-05-16|1735.82
#2023-05-17|1744.86
#2023-05-18|1727.54
#2023-05-19|1726.25
#2023-05-22|1748.58
#2023-05-23|1728.77
#2023-05-24|1671.22
#2023-05-25|1662.10
#2023-05-26|1687.05
#2023-05-29|1685.28
#2023-05-30|1672.74
#2023-05-31|1665.49
#2023-06-01|1680.87
#2023-06-02|1697.07
#2023-06-05|1710.39
#2023-06-06|1713.45
#2023-06-07|1697.67
#2023-06-08|1698.78
#2023-06-09|1710.85
#2023-06-12|1698.84
#2023-06-13|1698.15
#2023-06-14|1725.02
#2023-06-15|1708.70
#2023-06-16|1699.82
#2023-06-19|1686.48
#2023-06-20|1690.93
#2023-06-21|1697.87
#2023-06-22|1691.02
#2023-06-23|1670.44
#2023-06-26|1676.17
#2023-06-27|1701.95
#2023-06-28|1729.92
#2023-06-29|1714.50
#2023-06-30|1702.75
#2023-07-03|1721.57
#2023-07-04|1720.06
#2023-07-05|1708.23
#2023-07-06|1698.65
#2023-07-07|1716.81
#2023-07-10|1715.18
#2023-07-11|1733.26
#2023-07-12|1746.27
#2023-07-13|1764.70
#2023-07-14|1754.29
#2023-07-17|1746.47
#2023-07-18|1733.31
#2023-07-19|1736.32
#2023-07-20|1722.65
#2023-07-21|1706.58
#2023-07-24|1726.65
#2023-07-25|1726.79
#2023-07-26|1731.40
#2023-07-27|1744.21
#2023-07-28|1759.15
#2023-07-31|1741.15
#2023-08-01|1730.44
#2023-08-02|1681.33
#2023-08-03|1680.69
#2023-08-04|1694.22
#2023-08-07|1695.88
#2023-08-08|1699.06
#2023-08-09|1701.79
#2023-08-10|1705.13
#2023-08-11|1701.07
#2023-08-14|1698.72
#2023-08-15|1715.15
#2023-08-16|1678.91
#2023-08-17|1657.71
#2023-08-18|1632.83
#2023-08-21|1639.54
#2023-08-22|1634.81
#2023-08-23|1661.29
#2023-08-24|1645.28
#2023-08-25|1638.42
#2023-08-28|1639.66
#2023-08-29|1653.87
#2023-08-30|1648.11
#2023-08-31|1688.06
#2023-09-01|1687.37
#2023-09-04|1691.42
#2023-09-05|1676.16
#2023-09-06|1676.41
#2023-09-07|1678.73
#2023-09-08|1658.17
#2023-09-11|1670.36
#2023-09-12|1676.08
#2023-09-13|1662.83
#2023-09-14|1669.93
#2023-09-15|1663.95
#2023-09-18|1665.98
#2023-09-19|1642.44
#2023-09-20|1633.36
#2023-09-21|1623.87
#2023-09-22|1632.31
#2023-09-25|1626.68
#2023-09-26|1623.19
#2023-09-27|1614.54
#2023-09-28|1585.57
#2023-09-29|1579.79
#2023-10-02|1563.75
#2023-10-03|1547.22
#2023-10-04|1536.33
#2023-10-05|1567.93
#2023-10-06|1563.10
#2023-10-09|1571.89
#2023-10-10|1569.41
#2023-10-11|1555.90
#2023-10-12|1562.41
#2023-10-13|1540.37
#2023-10-16|1493.31
#2023-10-17|1507.73
#2023-10-18|1505.45
#2023-10-19|1479.98
#2023-10-20|1481.32
#2023-10-23|1477.81
#2023-10-24|1500.63
#2023-10-25|1512.96
#2023-10-26|1501.70
#2023-10-27|1528.14
#2023-10-30|1528.15
#2023-10-31|1537.67
#2023-11-01|1576.14
#2023-11-02|1601.48
#2023-11-03|1613.49
#2023-11-06|1627.19
#2023-11-07|1579.79
#2023-11-08|1561.64
#2023-11-09|1583.42
#2023-11-10|1577.43
#2023-11-13|1584.90
#2023-11-14|1590.47
#2023-11-15|1594.13
#2023-11-16|1587.55
#2023-11-17|1628.56
#2023-11-20|1632.26
#2023-11-21|1642.74
#2023-11-22|1631.55
#2023-11-23|1633.51
#2023-11-24|1614.49
#2023-11-27|1605.17
#2023-11-28|1622.29
#2023-11-29|1608.40
#2023-11-30|1611.59
#2023-12-01|1617.21
#2023-12-04|1619.38
#2023-12-05|1613.98
#2023-12-06|1635.63
#2023-12-07|1674.94
#2023-12-08|1668.11
#2023-12-11|1663.37
#2023-12-12|1667.22
#2023-12-13|1667.92
#2023-12-14|1694.19
#2023-12-15|1703.37
#2023-12-18|1687.98
#2023-12-19|1677.88
#2023-12-20|1687.40
#2023-12-21|1695.23
#2023-12-22|1696.71
#2023-12-25|1706.78
#2023-12-26|1690.27
#2023-12-27|1706.88
#2023-12-28|1725.16
#2023-12-29|1727.65
#2024-01-01|1727.65
#2024-01-02|1716.02
#2024-01-03|1696.07
#2024-01-04|1690.74
#2024-01-05|1705.47
#2024-01-08|1708.31
#2024-01-09|1723.60
#2024-01-10|1735.75
#2024-01-11|1733.23
#2024-01-12|1763.12
#2024-01-15|1756.01
#2024-01-16|1755.18
#2024-01-17|1746.80
#2024-01-18|1736.26
#2024-01-19|1730.84
#2024-01-22|1747.39
#2024-01-23|1729.46
#2024-01-24|1725.06
#2024-01-25|1731.89
#2024-01-26|1699.39
#2024-01-29|1722.95
#2024-01-30|1726.24
#2024-01-31|1748.73
#2024-02-01|1748.90
#2024-02-02|1715.54
#2024-02-05|1682.59
#2024-02-06|1674.72
#2024-02-07|1670.16
#2024-02-08|1651.24
#2024-02-09|1662.04
#2024-02-12|1660.59
#2024-02-13|1654.78
#2024-02-14|1644.22
#2024-02-15|1636.76
#2024-02-16|1647.69
#2024-02-19|1689.14
#2024-02-20|1665.64
#2024-02-21|1656.84
#2024-02-22|1653.14
#2024-02-23|1652.81
#2024-02-26|1648.57
#2024-02-27|1643.21
#2024-02-28|1649.13
#2024-02-29|1666.14
#2024-03-01|1658.84
#2024-03-04|1632.55
#2024-03-05|1638.80
#2024-03-06|1636.14
#2024-03-07|1653.49
#2024-03-08|1639.00
#2024-03-11|1622.71
#2024-03-12|1624.75
#2024-03-13|1619.93
#2024-03-14|1619.39
#2024-03-15|1610.89
#2024-03-18|1634.49
#2024-03-19|1633.36
#2024-03-20|1623.24
#2024-03-21|1615.13
#2024-03-22|1635.24
#2024-03-25|1623.05
#2024-03-26|1613.29
#2024-03-27|1621.62
#2024-03-28|1595.92
#2024-03-29|1611.77
#2024-04-01|1606.80
#2024-04-02|1574.23
#2024-04-03|1563.55
#2024-04-04|1565.80
#2024-04-05|1569.04
#2024-04-08|1571.92
#2024-04-09|1583.46
#2024-04-10|1581.84
#2024-04-11|1554.71
#2024-04-12|1564.34
#2024-04-15|1547.03
#2024-04-16|1520.37
#2024-04-17|1485.32
#2024-04-18|1504.95
#2024-04-19|1482.97
#2024-04-22|1517.18
#2024-04-23|1523.36
#2024-04-24|1523.71
#2024-04-25|1490.39
#2024-04-26|1486.31
#2024-04-29|1491.91
#2024-04-30|1450.94
#2024-05-01|1445.35
#2024-05-02|1469.46
#2024-05-03|1480.75
#2024-05-06|1470.51
#2024-05-07|1459.09
#2024-05-08|1445.05
#2024-05-09|1443.69
#2024-05-10|1447.43
#2024-05-13|1462.52
#2024-05-14|1475.56
#2024-05-15|1467.35
#2024-05-16|1467.98
#2024-05-17|1472.82
#2024-05-20|1481.66
#2024-05-21|1480.55
#2024-05-22|1460.28
#2024-05-23|1454.84
#2024-05-24|1451.64
#2024-05-27|1461.86
#2024-05-28|1448.67
#2024-05-29|1409.21
#2024-05-30|1415.71
#2024-05-31|1426.26
#2024-06-03|1448.21
#2024-06-04|1473.21
#2024-06-05|1455.09
#2024-06-06|1448.88
#2024-06-07|1447.74
#2024-06-10|1437.12
#2024-06-11|1429.44
#2024-06-12|1433.61
#2024-06-13|1413.58
#2024-06-14|1418.10
#2024-06-17|1399.24
#2024-06-18|1412.84
#2024-06-19|1413.36
#2024-06-20|1405.27
#2024-06-21|1409.54
#2024-06-24|1407.66
#2024-06-25|1416.68
#2024-06-26|1411.43
#2024-06-27|1411.31
#2024-06-28|1402.59
#2024-07-01|1394.68
#2024-07-02|1403.21
#2024-07-03|1403.77
#2024-07-04|1419.74
#2024-07-05|1416.86
#2024-07-08|1399.00
#2024-07-09|1391.55
#2024-07-10|1400.77
#2024-07-11|1435.67
#2024-07-12|1454.36
#2024-07-15|1452.94
#2024-07-16|1433.89
#2024-07-17|1469.19
#2024-07-18|1460.14
#2024-07-19|1442.83
#2024-07-22|1448.13
#2024-07-23|1455.71
#2024-07-24|1452.48
#2024-07-25|1453.23
#2024-07-26|1452.65
#2024-07-29|1483.90
#2024-07-30|1469.82
#2024-07-31|1489.23
#2024-08-01|1448.54
#2024-08-02|1427.60
#2024-08-05|1342.56
#2024-08-06|1434.87
#2024-08-07|1412.33
#2024-08-08|1414.97
#2024-08-09|1415.58
#2024-08-12|1403.14
#2024-08-13|1422.36
#2024-08-14|1443.13
#2024-08-15|1415.82
#2024-08-16|1447.71
#2024-08-19|1448.34
#2024-08-20|1498.90
#2024-08-21|1501.53
#2024-08-22|1516.96
#2024-08-23|1524.08
#2024-08-26|1551.13
#2024-08-27|1549.51
#2024-08-28|1542.37
#2024-08-29|1536.99
#2024-08-30|1536.74
#2024-09-02|1515.84
#2024-09-03|1539.61
#2024-09-04|1543.28
#2024-09-05|1552.19
#2024-09-06|1559.58
#2024-09-09|1558.00
#2024-09-10|1584.02
#2024-09-11|1562.85
#2024-09-12|1581.19
#2024-09-13|1587.71
#2024-09-16|1590.14
#2024-09-17|1599.40
#2024-09-18|1571.86
#2024-09-19|1586.69
#2024-09-20|1557.88
#2024-09-23|1565.36
#2024-09-24|1548.94
#2024-09-25|1542.21
#2024-09-26|1558.11
#2024-09-27|1592.46
#2024-09-30|1561.14
#2024-10-01|1557.16
#2024-10-02|1501.74
#2024-10-03|1522.44
#2024-10-04|1505.93
#2024-10-07|1522.81
#2024-10-08|1500.18
#2024-10-09|1505.05
#2024-10-10|1497.12
#2024-10-11|1479.48
#2024-10-14|1473.65
#2024-10-15|1489.06
#2024-10-16|1468.01
#2024-10-17|1457.05
#2024-10-18|1460.13
#2024-10-21|1462.49
#2024-10-22|1443.83
#2024-10-23|1419.45
#2024-10-24|1422.67
#2024-10-25|1412.37
#2024-10-28|1425.10
#2024-10-29|1430.94
#2024-10-30|1442.88
#2024-10-31|1462.67
#2024-11-01|1448.40
#2024-11-04|1457.54
#2024-11-05|1463.18
#2024-11-06|1437.24
#2024-11-07|1473.49
#2024-11-08|1483.26
#2024-11-11|1481.70
#2024-11-12|1464.10
#2024-11-13|1457.48
#2024-11-14|1425.31
#2024-11-15|1433.93
#2024-11-18|1434.99
#2024-11-19|1438.07
#2024-11-20|1412.30
#2024-11-21|1411.07
#2024-11-22|1407.76
#2024-11-25|1422.65
#2024-11-26|1423.14
#2024-11-27|1452.71
#2024-11-28|1457.56
#2024-11-29|1472.67
#2024-12-02|1471.34
#2024-12-03|1489.33
#2024-12-04|1464.88
#2024-12-05|1470.06
#2024-12-06|1478.20
#2024-12-09|1467.99
#2024-12-10|1454.67
#2024-12-11|1453.50
#2024-12-12|1458.30
#2024-12-13|1441.47
#2024-12-16|1411.80
#2024-12-17|1424.12
#2024-12-18|1416.62
#2024-12-19|1393.47
#2024-12-20|1399.50
#2024-12-23|1386.00
#2024-12-24|1382.61
#2024-12-25|1374.08
#2024-12-26|1376.75
#2024-12-27|1401.57
#2024-12-30|1395.00
#2024-12-31|1395.35
#2025-01-01|1395.35
#2025-01-02|1395.39
#2025-01-03|1393.22
#2025-01-06|1385.71
#2025-01-07|1391.14
#2025-01-08|1361.85
#2025-01-09|1352.69
#2025-01-10|1346.16
#2025-01-13|1346.63
#2025-01-14|1331.85
#2025-01-15|1354.47
#2025-01-16|1361.50
#2025-01-17|1345.69
#2025-01-20|1348.50
#2025-01-21|1358.45
#2025-01-22|1351.06
#2025-01-23|1354.55
#2025-01-24|1374.81
#2025-01-27|1415.98
#2025-01-28|1434.39
#2025-01-29|1446.46
#2025-01-30|1465.75
#2025-01-31|1429.36
#2025-02-03|1419.07
#2025-02-04|1423.65
#2025-02-05|1434.26
#2025-02-06|1445.93
#2025-02-07|1454.96
#2025-02-10|1441.61
#2025-02-11|1433.10
#2025-02-12|1405.02
#2025-02-13|1425.76
#2025-02-14|1422.97
#2025-02-17|1416.05
#2025-02-18|1417.20
#2025-02-19|1404.60
#2025-02-20|1404.37
#2025-02-21|1401.91
#2025-02-24|1404.35
#2025-02-25|1408.17
#2025-02-26|1411.68
#2025-02-27|1410.75
#2025-02-28|1391.18
#2025-03-03|1411.14
#2025-03-04|1436.70
#2025-03-05|1431.41
#2025-03-06|1442.66
#2025-03-07|1446.78
#2025-03-10|1475.72
#2025-03-11|1463.91
#2025-03-12|1449.24
#2025-03-13|1460.28
#2025-03-14|1454.87
#2025-03-17|1454.42
#2025-03-18|1460.98
#2025-03-19|1462.74
#2025-03-20|1474.24
#2025-03-21|1471.70
#2025-03-24|1446.02
#2025-03-25|1455.25
#2025-03-26|1444.55
#2025-03-27|1450.78
#2025-03-28|1449.11
#2025-03-31|1410.69
#2025-04-01|1406.61
#2025-04-02|1381.97
#2025-04-03|1378.98
#2025-04-04|1418.92
#2025-04-07|1334.21
#2025-04-08|1391.48
#2025-04-09|1407.93
#2025-04-10|1481.60
#2025-04-11|1484.64
#2025-04-14|1491.64
#2025-04-15|1495.96
#2025-04-16|1513.06
#2025-04-17|1510.16
#2025-04-18|1525.29
#2025-04-21|1553.36
#2025-04-22|1562.91
#2025-04-23|1550.48
#2025-04-24|1520.82
#2025-04-25|1497.75
#2025-04-28|1529.31
#2025-04-29|1534.52
#2025-04-30|1520.33
#2025-05-01|1498.38
#2025-05-02|1527.29
#2025-05-05|1529.73
#2025-05-06|1539.69
#2025-05-07|1567.27
#2025-05-08|1562.31
#2025-05-09|1561.96
#2025-05-12|1533.61
#2025-05-13|1529.60
#2025-05-14|1541.97
#2025-05-15|1557.74
#2025-05-16|1572.99
#2025-05-19|1578.17
#2025-05-20|1566.82
#2025-05-21|1578.78
#2025-05-22|1574.18
#2025-05-23|1579.68
#2025-05-26|1602.21
#2025-05-27|1587.32
#2025-05-28|1581.62
#2025-05-29|1590.25
#2025-05-30|1600.15
#2025-06-02|1619.31
#2025-06-03|1614.56
#2025-06-04|1627.53
#2025-06-05|1616.18
#2025-06-06|1623.50
#2025-06-09|1633.64
#2025-06-10|1634.31
#2025-06-11|1635.34
#2025-06-12|1637.89
#2025-06-13|1615.79
#2025-06-16|1634.96
#2025-06-17|1647.43
#2025-06-18|1653.76
#2025-06-19|1646.75
#2025-06-20|1634.76
#2025-06-23|1621.79
#2025-06-24|1652.17
#2025-06-25|1641.94
#2025-06-26|1666.01
#2025-06-27|1670.79
#2025-06-30|1695.78
#2025-07-01|1686.66
#2025-07-02|1689.11
#2025-07-03|1663.26
#2025-07-04|1665.37
#2025-07-07|1655.48
#2025-07-08|1642.13
#2025-07-09|1638.00
#2025-07-10|1622.92
#2025-07-11|1612.20
#2025-07-14|1603.21
#2025-07-15|1573.24
#2025-07-16|1575.68
#2025-07-17|1596.10
#2025-07-18|1590.37
#2025-07-21|1602.02
#2025-07-22|1603.49
#2025-07-23|1634.07
#2025-07-24|1632.54
#2025-07-25|1601.66
#2025-07-28|1598.58
#2025-07-29|1587.05
#2025-07-30|1582.75
#2025-07-31|1579.83
#2025-08-01|1619.03
#2025-08-04|1630.21
#2025-08-05|1630.18
#2025-08-06|1644.70
#2025-08-07|1665.13
#2025-08-08|1671.81
#2025-08-11|1669.22
#2025-08-12|1694.64
#2025-08-13|1724.52
#2025-08-14|1718.65
#2025-08-15|1745.70
#2025-08-18|1740.54
#2025-08-19|1750.06
#2025-08-20|1778.17
#2025-08-21|1748.27
#2025-08-22|1762.55
#2025-08-25|1739.70
#2025-08-26|1715.14
#2025-08-27|1732.96
#2025-08-28|1752.10
#2025-08-29|1736.28
#2025-09-01|1743.23
#2025-09-02|1723.18
#2025-09-03|1727.26
#2025-09-04|1725.32
#2025-09-05|1742.61
#2025-09-08|1740.12
#2025-09-09|1744.94
#2025-09-10|1747.38
#2025-09-11|1729.01
#2025-09-12|1724.01
#2025-09-15|1726.93
#2025-09-16|1750.33
#2025-09-17|1753.65
#2025-09-18|1726.01
#2025-09-19|1712.19
#2025-09-22|1713.78
#2025-09-23|1714.93
#2025-09-24|1703.09
#2025-09-25|1700.09
#2025-09-26|1697.36
#2025-09-29|1683.12
#2025-09-30|1688.83
#2025-10-01|1701.33
#2025-10-02|1664.43
#2025-10-03|1664.37
#2025-10-06|1671.43
#2025-10-07|1650.36
#2025-10-08|1617.75
#2025-10-09|1611.70
#2025-10-10|1621.86
#2025-10-13|1622.45
#2025-10-14|1620.19
#2025-10-15|1633.83
#2025-10-16|1636.79
#2025-10-17|1642.42
#2025-10-20|1642.81
#2025-10-21|1633.05
#2025-10-22|1634.23
#2025-10-23|1618.46
#2025-10-24|1605.36
#2025-10-27|1605.47
#2025-10-28|1605.65
#2025-10-29|1574.14
#2025-10-30|1555.61
#2025-10-31|1529.12
#2025-11-03|1528.43
#2025-11-04|1539.36
#2025-11-05|1537.49
#2025-11-06|1533.99
#2025-11-07|1545.00
#2025-11-10|1543.37
#2025-11-11|1538.52
#2025-11-12|1534.40
#2025-11-13|1544.13
#2025-11-14|1551.28
#2025-11-17|1488.73
#2025-11-18|1480.53
#2025-11-19|1477.29
#2025-11-20|1468.14
#2025-11-21|1516.34
#2025-11-24|1514.02
#2025-11-25|1508.09
#2025-11-26|1528.74
#2025-11-27|1531.37
#2025-11-28|1529.12
#2025-12-01|1521.22
#2025-12-02|1511.49
#2025-12-03|1507.26
#2025-12-04|1525.80
#2025-12-05|1502.18
#2025-12-08|1501.47
#2025-12-09|1479.44
#2025-12-10|1485.62
#2025-12-11|1476.63
#2025-12-12|1497.61
#2025-12-15|1516.14
#2025-12-16|1508.61
#2025-12-17|1489.52
#2025-12-18|1505.82
#2025-12-19|1495.54
#2025-12-22|1481.27
#2025-12-23|1500.51
#2025-12-24|1500.80
#2025-12-25|1513.61
#2025-12-26|1508.93
#2025-12-29|1505.57
#2025-12-30|1496.79
#2025-12-31|1492.87
#2026-01-01|1492.87
#2026-01-02|1494.40
#2026-01-05|1495.95
#2026-01-06|1504.92
#2026-01-07|1510.93
#2026-01-08|1508.34
#2026-01-09|1502.06
#2026-01-12|1501.30
#2026-01-13|1481.98
#2026-01-14|1494.99
#2026-01-15|1488.30
#2026-01-16|1480.75
#2026-01-19|1478.91
#2026-01-20|1501.02
#2026-01-21|1474.86
#2026-01-22|1470.77
#2026-01-23|1477.15
#2026-01-26|1517.89
#2026-01-27|1503.95
#2026-01-28|1485.56
#2026-01-29|1485.15
#2026-01-30|1477.74
#2026-02-02|1476.23
#2026-02-03|1472.25
#2026-02-04|1467.21
#2026-02-05|1502.08
#2026-02-06|1514.46
#2026-02-09|1525.62
#2026-02-10|1551.16
#2026-02-11|1556.97
#2026-02-12|1574.70
#2026-02-13|1569.12
#2026-02-16|1558.44
#2026-02-17|1551.93
#2026-02-18|1568.53
#2026-02-19|1566.30
#2026-02-20|1538.75
#2026-02-23|1543.14
#2026-02-24|1536.97
#2026-02-25|1547.30
#2026-02-26|1556.00
#2026-02-27|1569.85
#2026-03-02|1530.50
#2026-03-03|1489.06
#2026-03-04|1498.38
#2026-03-05|1487.61
#2026-03-06|1489.42
#2026-03-09|1468.02
#2026-03-10|1474.01
#2026-03-11|1471.86
#2026-03-12|1451.47
#2026-03-13|1443.97
#2026-03-16|1438.68
#2026-03-17|1453.38
#2026-03-18|1474.49
#2026-03-19|1446.11
#2026-03-20|1436.16
#2026-03-23|1419.85
#2026-03-24|1442.58
#2026-03-25|1453.71
#2026-03-26|1449.32
#2026-03-27|1456.14
#2026-03-30|1434.01
#2026-03-31|1436.51
#2026-04-01|1477.32
#2026-04-02|1468.55