Table Data - Nasdaq DM Asia Food, Beverage and Tobacco Index
| Title | Nasdaq DM Asia Food, Beverage and Tobacco Index |
|---|---|
| Series ID | NASDAQNQDMASIA4510 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2025-12-05 |
| Last Updated | 2025-12-05 10:42 PM CST |
| Notes | For more information about this series, see: NQDMASIA4510 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 612.84 |
| 2001-04-02 | 601.72 |
| 2001-04-03 | 618.80 |
| 2001-04-04 | 621.35 |
| 2001-04-05 | 624.51 |
| 2001-04-06 | 624.84 |
| 2001-04-09 | 610.27 |
| 2001-04-10 | 608.95 |
| 2001-04-11 | 614.66 |
| 2001-04-12 | 620.98 |
| 2001-04-13 | . |
| 2001-04-16 | 619.32 |
| 2001-04-17 | 622.86 |
| 2001-04-18 | 634.02 |
| 2001-04-19 | 635.71 |
| 2001-04-20 | 631.49 |
| 2001-04-23 | 640.03 |
| 2001-04-24 | 642.46 |
| 2001-04-25 | 645.56 |
| 2001-04-26 | 651.50 |
| 2001-04-27 | 644.21 |
| 2001-04-30 | 645.82 |
| 2001-05-01 | 663.23 |
| 2001-05-02 | 663.83 |
| 2001-05-03 | 668.55 |
| 2001-05-04 | 668.26 |
| 2001-05-07 | 662.05 |
| 2001-05-08 | 654.83 |
| 2001-05-09 | 651.58 |
| 2001-05-10 | 648.45 |
| 2001-05-11 | 645.36 |
| 2001-05-14 | 638.11 |
| 2001-05-15 | 638.98 |
| 2001-05-16 | 628.02 |
| 2001-05-17 | 635.27 |
| 2001-05-18 | 624.62 |
| 2001-05-21 | 636.00 |
| 2001-05-22 | 634.12 |
| 2001-05-23 | 645.74 |
| 2001-05-24 | 647.22 |
| 2001-05-25 | 640.93 |
| 2001-05-28 | . |
| 2001-05-29 | 645.74 |
| 2001-05-30 | 643.82 |
| 2001-05-31 | 650.57 |
| 2001-06-01 | 649.52 |
| 2001-06-04 | 656.19 |
| 2001-06-05 | 652.21 |
| 2001-06-06 | 644.92 |
| 2001-06-07 | 651.53 |
| 2001-06-08 | 649.85 |
| 2001-06-11 | 645.95 |
| 2001-06-12 | 637.82 |
| 2001-06-13 | 644.12 |
| 2001-06-14 | 643.21 |
| 2001-06-15 | 640.01 |
| 2001-06-18 | 633.83 |
| 2001-06-19 | 630.76 |
| 2001-06-20 | 629.36 |
| 2001-06-21 | 634.94 |
| 2001-06-22 | 639.48 |
| 2001-06-25 | 639.15 |
| 2001-06-26 | 640.28 |
| 2001-06-27 | 636.60 |
| 2001-06-28 | 630.91 |
| 2001-06-29 | 637.01 |
| 2001-07-02 | 634.42 |
| 2001-07-03 | 639.07 |
| 2001-07-04 | . |
| 2001-07-05 | 628.63 |
| 2001-07-06 | 618.98 |
| 2001-07-09 | 618.63 |
| 2001-07-10 | 620.39 |
| 2001-07-11 | 618.70 |
| 2001-07-12 | 625.69 |
| 2001-07-13 | 619.24 |
| 2001-07-16 | 622.26 |
| 2001-07-17 | 619.82 |
| 2001-07-18 | 615.69 |
| 2001-07-19 | 621.20 |
| 2001-07-20 | 623.26 |
| 2001-07-23 | 610.38 |
| 2001-07-24 | 617.22 |
| 2001-07-25 | 616.95 |
| 2001-07-26 | 622.89 |
| 2001-07-27 | 626.03 |
| 2001-07-30 | 614.36 |
| 2001-07-31 | 624.17 |
| 2001-08-01 | 629.20 |
| 2001-08-02 | 634.74 |
| 2001-08-03 | 622.94 |
| 2001-08-06 | 626.31 |
| 2001-08-07 | 635.01 |
| 2001-08-08 | 633.37 |
| 2001-08-09 | 626.25 |
| 2001-08-10 | 627.84 |
| 2001-08-13 | 621.79 |
| 2001-08-14 | 631.52 |
| 2001-08-15 | 643.09 |
| 2001-08-16 | 638.11 |
| 2001-08-17 | 637.06 |
| 2001-08-20 | 628.76 |
| 2001-08-21 | 633.20 |
| 2001-08-22 | 638.14 |
| 2001-08-23 | 630.88 |
| 2001-08-24 | 631.14 |
| 2001-08-27 | 625.81 |
| 2001-08-28 | 624.12 |
| 2001-08-29 | 621.52 |
| 2001-08-30 | 615.50 |
| 2001-08-31 | 615.68 |
| 2001-09-03 | . |
| 2001-09-04 | 611.52 |
| 2001-09-05 | 598.27 |
| 2001-09-06 | 598.99 |
| 2001-09-07 | 595.58 |
| 2001-09-10 | 583.59 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 563.37 |
| 2001-09-18 | 577.59 |
| 2001-09-19 | 589.77 |
| 2001-09-20 | 585.85 |
| 2001-09-21 | 579.83 |
| 2001-09-24 | 575.94 |
| 2001-09-25 | 580.52 |
| 2001-09-26 | 583.46 |
| 2001-09-27 | 582.00 |
| 2001-09-28 | 593.48 |
| 2001-10-01 | 598.25 |
| 2001-10-02 | 595.22 |
| 2001-10-03 | 593.22 |
| 2001-10-04 | 600.86 |
| 2001-10-05 | 590.13 |
| 2001-10-08 | 590.97 |
| 2001-10-09 | 587.60 |
| 2001-10-10 | 590.05 |
| 2001-10-11 | 594.39 |
| 2001-10-12 | 588.47 |
| 2001-10-15 | 589.13 |
| 2001-10-16 | 595.22 |
| 2001-10-17 | 592.20 |
| 2001-10-18 | 581.86 |
| 2001-10-19 | 580.52 |
| 2001-10-22 | 578.31 |
| 2001-10-23 | 582.99 |
| 2001-10-24 | 584.98 |
| 2001-10-25 | 593.86 |
| 2001-10-26 | 586.21 |
| 2001-10-29 | 584.89 |
| 2001-10-30 | 587.32 |
| 2001-10-31 | 584.28 |
| 2001-11-01 | 577.51 |
| 2001-11-02 | 573.17 |
| 2001-11-05 | 576.84 |
| 2001-11-06 | 581.88 |
| 2001-11-07 | 571.80 |
| 2001-11-08 | 579.20 |
| 2001-11-09 | 573.50 |
| 2001-11-12 | 575.38 |
| 2001-11-13 | 568.10 |
| 2001-11-14 | 559.76 |
| 2001-11-15 | 566.29 |
| 2001-11-16 | 557.28 |
| 2001-11-19 | 554.44 |
| 2001-11-20 | 556.92 |
| 2001-11-21 | 560.47 |
| 2001-11-22 | . |
| 2001-11-23 | 560.68 |
| 2001-11-26 | 569.83 |
| 2001-11-27 | 564.72 |
| 2001-11-28 | 561.09 |
| 2001-11-29 | 563.35 |
| 2001-11-30 | 563.44 |
| 2001-12-03 | 553.56 |
| 2001-12-04 | 555.58 |
| 2001-12-05 | 552.74 |
| 2001-12-06 | 545.96 |
| 2001-12-07 | 534.96 |
| 2001-12-10 | 527.71 |
| 2001-12-11 | 527.64 |
| 2001-12-12 | 535.15 |
| 2001-12-13 | 525.83 |
| 2001-12-14 | 526.35 |
| 2001-12-17 | 521.52 |
| 2001-12-18 | 522.40 |
| 2001-12-19 | 522.10 |
| 2001-12-20 | 522.80 |
| 2001-12-21 | 523.41 |
| 2001-12-24 | 522.02 |
| 2001-12-25 | . |
| 2001-12-26 | 513.69 |
| 2001-12-27 | 517.28 |
| 2001-12-28 | 523.42 |
| 2001-12-31 | 524.36 |
| 2002-01-01 | . |
| 2002-01-02 | 520.35 |
| 2002-01-03 | 521.85 |
| 2002-01-04 | 520.23 |
| 2002-01-07 | 515.09 |
| 2002-01-08 | 502.72 |
| 2002-01-09 | 496.74 |
| 2002-01-10 | 485.17 |
| 2002-01-11 | 486.10 |
| 2002-01-14 | 487.39 |
| 2002-01-15 | 488.39 |
| 2002-01-16 | 487.67 |
| 2002-01-17 | 489.62 |
| 2002-01-18 | 494.42 |
| 2002-01-21 | . |
| 2002-01-22 | 488.32 |
| 2002-01-23 | 485.56 |
| 2002-01-24 | 482.74 |
| 2002-01-25 | 482.62 |
| 2002-01-28 | 490.49 |
| 2002-01-29 | 487.82 |
| 2002-01-30 | 490.96 |
| 2002-01-31 | 487.50 |
| 2002-02-01 | 483.27 |
| 2002-02-04 | 483.20 |
| 2002-02-05 | 472.31 |
| 2002-02-06 | 470.96 |
| 2002-02-07 | 472.30 |
| 2002-02-08 | 473.19 |
| 2002-02-11 | 477.27 |
| 2002-02-12 | 483.22 |
| 2002-02-13 | 483.94 |
| 2002-02-14 | 484.77 |
| 2002-02-15 | 480.12 |
| 2002-02-18 | . |
| 2002-02-19 | 471.67 |
| 2002-02-20 | 475.19 |
| 2002-02-21 | 480.16 |
| 2002-02-22 | 480.69 |
| 2002-02-25 | 473.50 |
| 2002-02-26 | 468.79 |
| 2002-02-27 | 477.64 |
| 2002-02-28 | 475.22 |
| 2002-03-01 | 485.35 |
| 2002-03-04 | 501.69 |
| 2002-03-05 | 495.81 |
| 2002-03-06 | 504.88 |
| 2002-03-07 | 522.36 |
| 2002-03-08 | 519.68 |
| 2002-03-11 | 527.04 |
| 2002-03-12 | 523.39 |
| 2002-03-13 | 517.50 |
| 2002-03-14 | 518.82 |
| 2002-03-15 | 517.38 |
| 2002-03-18 | 510.18 |
| 2002-03-19 | 516.60 |
| 2002-03-20 | 511.42 |
| 2002-03-21 | 509.49 |
| 2002-03-22 | 507.28 |
| 2002-03-25 | 506.73 |
| 2002-03-26 | 506.37 |
| 2002-03-27 | 508.42 |
| 2002-03-28 | 504.82 |
| 2002-03-29 | . |
| 2002-04-01 | 496.03 |
| 2002-04-02 | 496.17 |
| 2002-04-03 | 504.48 |
| 2002-04-04 | 507.97 |
| 2002-04-05 | 513.36 |
| 2002-04-08 | 515.35 |
| 2002-04-09 | 514.17 |
| 2002-04-10 | 517.19 |
| 2002-04-11 | 510.11 |
| 2002-04-12 | 507.33 |
| 2002-04-15 | 512.55 |
| 2002-04-16 | 518.29 |
| 2002-04-17 | 519.57 |
| 2002-04-18 | 527.35 |
| 2002-04-19 | 524.46 |
| 2002-04-22 | 529.88 |
| 2002-04-23 | 532.21 |
| 2002-04-24 | 530.16 |
| 2002-04-25 | 538.91 |
| 2002-04-26 | 535.03 |
| 2002-04-29 | 533.93 |
| 2002-04-30 | 532.81 |
| 2002-05-01 | 539.40 |
| 2002-05-02 | 543.14 |
| 2002-05-03 | 547.31 |
| 2002-05-06 | 546.13 |
| 2002-05-07 | 543.28 |
| 2002-05-08 | 546.05 |
| 2002-05-09 | 549.52 |
| 2002-05-10 | 552.96 |
| 2002-05-13 | 550.86 |
| 2002-05-14 | 545.30 |
| 2002-05-15 | 552.58 |
| 2002-05-16 | 554.80 |
| 2002-05-17 | 561.78 |
| 2002-05-20 | 563.19 |
| 2002-05-21 | 569.40 |
| 2002-05-22 | 575.61 |
| 2002-05-23 | 578.84 |
| 2002-05-24 | 585.77 |
| 2002-05-27 | . |
| 2002-05-28 | 590.13 |
| 2002-05-29 | 587.92 |
| 2002-05-30 | 590.61 |
| 2002-05-31 | 586.60 |
| 2002-06-03 | 577.14 |
| 2002-06-04 | 572.20 |
| 2002-06-05 | 568.61 |
| 2002-06-06 | 563.40 |
| 2002-06-07 | 562.44 |
| 2002-06-10 | 560.88 |
| 2002-06-11 | 555.42 |
| 2002-06-12 | 552.86 |
| 2002-06-13 | 548.25 |
| 2002-06-14 | 545.23 |
| 2002-06-17 | 536.53 |
| 2002-06-18 | 538.36 |
| 2002-06-19 | 532.93 |
| 2002-06-20 | 540.34 |
| 2002-06-21 | 546.71 |
| 2002-06-24 | 550.48 |
| 2002-06-25 | 549.38 |
| 2002-06-26 | 546.79 |
| 2002-06-27 | 544.84 |
| 2002-06-28 | 556.15 |
| 2002-07-01 | 557.87 |
| 2002-07-02 | 558.78 |
| 2002-07-03 | 571.31 |
| 2002-07-04 | . |
| 2002-07-05 | 568.63 |
| 2002-07-08 | 572.62 |
| 2002-07-09 | 581.60 |
| 2002-07-10 | 577.88 |
| 2002-07-11 | 570.64 |
| 2002-07-12 | 572.46 |
| 2002-07-15 | 573.81 |
| 2002-07-16 | 566.34 |
| 2002-07-17 | 565.59 |
| 2002-07-18 | 562.95 |
| 2002-07-19 | 561.40 |
| 2002-07-22 | 556.94 |
| 2002-07-23 | 552.53 |
| 2002-07-24 | 547.18 |
| 2002-07-25 | 550.80 |
| 2002-07-26 | 541.45 |
| 2002-07-29 | 543.54 |
| 2002-07-30 | 541.64 |
| 2002-07-31 | 537.81 |
| 2002-08-01 | 534.70 |
| 2002-08-02 | 538.93 |
| 2002-08-05 | 540.64 |
| 2002-08-06 | 527.85 |
| 2002-08-07 | 536.19 |
| 2002-08-08 | 529.90 |
| 2002-08-09 | 532.42 |
| 2002-08-12 | 525.42 |
| 2002-08-13 | 520.78 |
| 2002-08-14 | 532.85 |
| 2002-08-15 | 534.63 |
| 2002-08-16 | 535.15 |
| 2002-08-19 | 524.96 |
| 2002-08-20 | 520.32 |
| 2002-08-21 | 520.29 |
| 2002-08-22 | 519.47 |
| 2002-08-23 | 517.07 |
| 2002-08-26 | 525.13 |
| 2002-08-27 | 526.48 |
| 2002-08-28 | 525.38 |
| 2002-08-29 | 522.18 |
| 2002-08-30 | 522.94 |
| 2002-09-02 | . |
| 2002-09-03 | 518.71 |
| 2002-09-04 | 509.21 |
| 2002-09-05 | 511.39 |
| 2002-09-06 | 505.59 |
| 2002-09-09 | 505.64 |
| 2002-09-10 | 502.35 |
| 2002-09-11 | 499.19 |
| 2002-09-12 | 502.10 |
| 2002-09-13 | 497.94 |
| 2002-09-16 | 492.57 |
| 2002-09-17 | 499.23 |
| 2002-09-18 | 501.42 |
| 2002-09-19 | 502.57 |
| 2002-09-20 | 491.05 |
| 2002-09-23 | 489.32 |
| 2002-09-24 | 488.86 |
| 2002-09-25 | 489.05 |
| 2002-09-26 | 492.68 |
| 2002-09-27 | 498.36 |
| 2002-09-30 | 499.02 |
| 2002-10-01 | 489.96 |
| 2002-10-02 | 487.76 |
| 2002-10-03 | 488.16 |
| 2002-10-04 | 493.74 |
| 2002-10-07 | 477.46 |
| 2002-10-08 | 477.72 |
| 2002-10-09 | 482.34 |
| 2002-10-10 | 480.30 |
| 2002-10-11 | 480.83 |
| 2002-10-14 | 480.39 |
| 2002-10-15 | 487.52 |
| 2002-10-16 | 486.56 |
| 2002-10-17 | 491.10 |
| 2002-10-18 | 490.24 |
| 2002-10-21 | 493.72 |
| 2002-10-22 | 484.58 |
| 2002-10-23 | 486.96 |
| 2002-10-24 | 482.27 |
| 2002-10-25 | 488.84 |
| 2002-10-28 | 489.47 |
| 2002-10-29 | 492.92 |
| 2002-10-30 | 494.03 |
| 2002-10-31 | 486.75 |
| 2002-11-01 | 487.76 |
| 2002-11-04 | 487.01 |
| 2002-11-05 | 490.08 |
| 2002-11-06 | 491.61 |
| 2002-11-07 | 492.08 |
| 2002-11-08 | 495.89 |
| 2002-11-11 | 487.02 |
| 2002-11-12 | 488.83 |
| 2002-11-13 | 482.70 |
| 2002-11-14 | 480.19 |
| 2002-11-15 | 481.74 |
| 2002-11-18 | 477.84 |
| 2002-11-19 | 473.68 |
| 2002-11-20 | 476.67 |
| 2002-11-21 | 476.35 |
| 2002-11-22 | 476.53 |
| 2002-11-25 | 481.53 |
| 2002-11-26 | 475.64 |
| 2002-11-27 | 479.64 |
| 2002-11-28 | . |
| 2002-11-29 | 479.59 |
| 2002-12-02 | 469.04 |
| 2002-12-03 | 467.69 |
| 2002-12-04 | 466.23 |
| 2002-12-05 | 466.77 |
| 2002-12-06 | 470.35 |
| 2002-12-09 | 471.40 |
| 2002-12-10 | 473.48 |
| 2002-12-11 | 472.12 |
| 2002-12-12 | 474.14 |
| 2002-12-13 | 478.40 |
| 2002-12-16 | 475.89 |
| 2002-12-17 | 480.05 |
| 2002-12-18 | 473.53 |
| 2002-12-19 | 475.78 |
| 2002-12-20 | 479.11 |
| 2002-12-23 | 480.40 |
| 2002-12-24 | 481.87 |
| 2002-12-25 | . |
| 2002-12-26 | 488.38 |
| 2002-12-27 | 492.60 |
| 2002-12-30 | 496.22 |
| 2002-12-31 | 495.57 |
| 2003-01-01 | . |
| 2003-01-02 | 491.22 |
| 2003-01-03 | 491.40 |
| 2003-01-06 | 502.78 |
| 2003-01-07 | 494.97 |
| 2003-01-08 | 492.72 |
| 2003-01-09 | 496.43 |
| 2003-01-10 | 494.99 |
| 2003-01-13 | 498.64 |
| 2003-01-14 | 503.18 |
| 2003-01-15 | 510.70 |
| 2003-01-16 | 508.80 |
| 2003-01-17 | 507.62 |
| 2003-01-20 | . |
| 2003-01-21 | 504.59 |
| 2003-01-22 | 500.47 |
| 2003-01-23 | 510.76 |
| 2003-01-24 | 507.92 |
| 2003-01-27 | 501.93 |
| 2003-01-28 | 504.98 |
| 2003-01-29 | 500.47 |
| 2003-01-30 | 496.57 |
| 2003-01-31 | 496.56 |
| 2003-02-03 | 499.38 |
| 2003-02-04 | 506.48 |
| 2003-02-05 | 508.76 |
| 2003-02-06 | 505.69 |
| 2003-02-07 | 507.22 |
| 2003-02-10 | 503.34 |
| 2003-02-11 | 501.60 |
| 2003-02-12 | 507.83 |
| 2003-02-13 | 504.99 |
| 2003-02-14 | 507.75 |
| 2003-02-17 | . |
| 2003-02-18 | 512.49 |
| 2003-02-19 | 517.29 |
| 2003-02-20 | 517.41 |
| 2003-02-21 | 510.31 |
| 2003-02-24 | 516.32 |
| 2003-02-25 | 512.29 |
| 2003-02-26 | 517.93 |
| 2003-02-27 | 517.68 |
| 2003-02-28 | 514.27 |
| 2003-03-03 | 520.19 |
| 2003-03-04 | 518.40 |
| 2003-03-05 | 519.19 |
| 2003-03-06 | 518.47 |
| 2003-03-07 | 515.30 |
| 2003-03-10 | 511.24 |
| 2003-03-11 | 505.16 |
| 2003-03-12 | 505.28 |
| 2003-03-13 | 497.30 |
| 2003-03-14 | 496.05 |
| 2003-03-17 | 494.78 |
| 2003-03-18 | 498.45 |
| 2003-03-19 | 496.93 |
| 2003-03-20 | 500.64 |
| 2003-03-21 | 496.04 |
| 2003-03-24 | 510.04 |
| 2003-03-25 | 509.21 |
| 2003-03-26 | 508.23 |
| 2003-03-27 | 514.11 |
| 2003-03-28 | 514.81 |
| 2003-03-31 | 510.19 |
| 2003-04-01 | 516.16 |
| 2003-04-02 | 519.33 |
| 2003-04-03 | 511.26 |
| 2003-04-04 | 508.52 |
| 2003-04-07 | 512.22 |
| 2003-04-08 | 510.16 |
| 2003-04-09 | 508.23 |
| 2003-04-10 | 509.86 |
| 2003-04-11 | 506.06 |
| 2003-04-14 | 508.65 |
| 2003-04-15 | 510.05 |
| 2003-04-16 | 508.59 |
| 2003-04-17 | 510.69 |
| 2003-04-18 | . |
| 2003-04-21 | 508.83 |
| 2003-04-22 | 507.16 |
| 2003-04-23 | 502.99 |
| 2003-04-24 | 503.61 |
| 2003-04-25 | 501.63 |
| 2003-04-28 | 501.60 |
| 2003-04-29 | 502.58 |
| 2003-04-30 | 513.89 |
| 2003-05-01 | 517.83 |
| 2003-05-02 | 517.86 |
| 2003-05-05 | 519.51 |
| 2003-05-06 | 521.83 |
| 2003-05-07 | 524.04 |
| 2003-05-08 | 519.11 |
| 2003-05-09 | 526.95 |
| 2003-05-12 | 528.89 |
| 2003-05-13 | 527.46 |
| 2003-05-14 | 528.04 |
| 2003-05-15 | 527.64 |
| 2003-05-16 | 535.12 |
| 2003-05-19 | 528.58 |
| 2003-05-20 | 532.95 |
| 2003-05-21 | 527.20 |
| 2003-05-22 | 526.98 |
| 2003-05-23 | 533.48 |
| 2003-05-26 | . |
| 2003-05-27 | 529.77 |
| 2003-05-28 | 526.29 |
| 2003-05-29 | 530.62 |
| 2003-05-30 | 523.49 |
| 2003-06-02 | 524.02 |
| 2003-06-03 | 521.67 |
| 2003-06-04 | 522.95 |
| 2003-06-05 | 527.01 |
| 2003-06-06 | 522.14 |
| 2003-06-09 | 521.27 |
| 2003-06-10 | 523.03 |
| 2003-06-11 | 523.15 |
| 2003-06-12 | 524.10 |
| 2003-06-13 | 527.39 |
| 2003-06-16 | 529.76 |
| 2003-06-17 | 530.48 |
| 2003-06-18 | 524.87 |
| 2003-06-19 | 525.73 |
| 2003-06-20 | 529.73 |
| 2003-06-23 | 533.34 |
| 2003-06-24 | 527.33 |
| 2003-06-25 | 527.30 |
| 2003-06-26 | 522.02 |
| 2003-06-27 | 522.63 |
| 2003-06-30 | 518.86 |
| 2003-07-01 | 526.16 |
| 2003-07-02 | 531.14 |
| 2003-07-03 | 530.12 |
| 2003-07-04 | . |
| 2003-07-07 | 527.60 |
| 2003-07-08 | 523.50 |
| 2003-07-09 | 530.82 |
| 2003-07-10 | 533.16 |
| 2003-07-11 | 528.68 |
| 2003-07-14 | 531.39 |
| 2003-07-15 | 524.73 |
| 2003-07-16 | 518.28 |
| 2003-07-17 | 517.48 |
| 2003-07-18 | 516.98 |
| 2003-07-21 | 518.20 |
| 2003-07-22 | 514.06 |
| 2003-07-23 | 516.01 |
| 2003-07-24 | 513.40 |
| 2003-07-25 | 514.23 |
| 2003-07-28 | 515.05 |
| 2003-07-29 | 511.76 |
| 2003-07-30 | 505.76 |
| 2003-07-31 | 502.90 |
| 2003-08-01 | 505.19 |
| 2003-08-04 | 499.17 |
| 2003-08-05 | 498.22 |
| 2003-08-06 | 498.03 |
| 2003-08-07 | 501.43 |
| 2003-08-08 | 501.92 |
| 2003-08-11 | 507.39 |
| 2003-08-12 | 506.57 |
| 2003-08-13 | 507.38 |
| 2003-08-14 | 509.73 |
| 2003-08-15 | 506.27 |
| 2003-08-18 | 508.57 |
| 2003-08-19 | 507.48 |
| 2003-08-20 | 517.38 |
| 2003-08-21 | 520.74 |
| 2003-08-22 | 522.57 |
| 2003-08-25 | 524.60 |
| 2003-08-26 | 522.83 |
| 2003-08-27 | 521.48 |
| 2003-08-28 | 522.94 |
| 2003-08-29 | 529.86 |
| 2003-09-01 | . |
| 2003-09-02 | 532.99 |
| 2003-09-03 | 537.25 |
| 2003-09-04 | 536.32 |
| 2003-09-05 | 541.07 |
| 2003-09-08 | 545.03 |
| 2003-09-09 | 545.49 |
| 2003-09-10 | 542.02 |
| 2003-09-11 | 537.97 |
| 2003-09-12 | 543.12 |
| 2003-09-15 | 542.47 |
| 2003-09-16 | 556.83 |
| 2003-09-17 | 556.66 |
| 2003-09-18 | 564.69 |
| 2003-09-19 | 574.17 |
| 2003-09-22 | 582.20 |
| 2003-09-23 | 584.45 |
| 2003-09-24 | 587.04 |
| 2003-09-25 | 581.37 |
| 2003-09-26 | 573.92 |
| 2003-09-29 | 571.30 |
| 2003-09-30 | 569.66 |
| 2003-10-01 | 578.07 |
| 2003-10-02 | 584.64 |
| 2003-10-03 | 584.82 |
| 2003-10-06 | 578.87 |
| 2003-10-07 | 589.86 |
| 2003-10-08 | 584.78 |
| 2003-10-09 | 590.92 |
| 2003-10-10 | 594.11 |
| 2003-10-13 | 593.44 |
| 2003-10-14 | 591.42 |
| 2003-10-15 | 590.22 |
| 2003-10-16 | 597.76 |
| 2003-10-17 | 594.33 |
| 2003-10-20 | 592.08 |
| 2003-10-21 | 594.35 |
| 2003-10-22 | 595.86 |
| 2003-10-23 | 577.46 |
| 2003-10-24 | 573.84 |
| 2003-10-27 | 588.05 |
| 2003-10-28 | 593.69 |
| 2003-10-29 | 594.61 |
| 2003-10-30 | 594.10 |
| 2003-10-31 | 583.99 |
| 2003-11-03 | 579.10 |
| 2003-11-04 | 592.66 |
| 2003-11-05 | 590.32 |
| 2003-11-06 | 580.77 |
| 2003-11-07 | 588.34 |
| 2003-11-10 | 595.44 |
| 2003-11-11 | 585.84 |
| 2003-11-12 | 588.03 |
| 2003-11-13 | 593.67 |
| 2003-11-14 | 594.31 |
| 2003-11-17 | 576.53 |
| 2003-11-18 | 577.35 |
| 2003-11-19 | 574.84 |
| 2003-11-20 | 577.76 |
| 2003-11-21 | 575.54 |
| 2003-11-24 | 573.59 |
| 2003-11-25 | 575.75 |
| 2003-11-26 | 580.60 |
| 2003-11-27 | . |
| 2003-11-28 | 580.61 |
| 2003-12-01 | 589.97 |
| 2003-12-02 | 592.10 |
| 2003-12-03 | 594.69 |
| 2003-12-04 | 596.48 |
| 2003-12-05 | 596.78 |
| 2003-12-08 | 597.20 |
| 2003-12-09 | 601.55 |
| 2003-12-10 | 596.13 |
| 2003-12-11 | 603.88 |
| 2003-12-12 | 608.11 |
| 2003-12-15 | 613.26 |
| 2003-12-16 | 611.37 |
| 2003-12-17 | 609.55 |
| 2003-12-18 | 608.96 |
| 2003-12-19 | 614.04 |
| 2003-12-22 | 620.71 |
| 2003-12-23 | 621.66 |
| 2003-12-24 | 618.84 |
| 2003-12-25 | . |
| 2003-12-26 | 616.62 |
| 2003-12-29 | 619.29 |
| 2003-12-30 | 625.56 |
| 2003-12-31 | 624.60 |
| 2004-01-01 | . |
| 2004-01-02 | 627.34 |
| 2004-01-05 | 638.89 |
| 2004-01-06 | 637.86 |
| 2004-01-07 | 638.47 |
| 2004-01-08 | 636.24 |
| 2004-01-09 | 632.52 |
| 2004-01-12 | 631.86 |
| 2004-01-13 | 631.58 |
| 2004-01-14 | 627.64 |
| 2004-01-15 | 622.41 |
| 2004-01-16 | 624.80 |
| 2004-01-19 | . |
| 2004-01-20 | 624.58 |
| 2004-01-21 | 625.41 |
| 2004-01-22 | 629.36 |
| 2004-01-23 | 633.63 |
| 2004-01-26 | 633.18 |
| 2004-01-27 | 636.43 |
| 2004-01-28 | 633.41 |
| 2004-01-29 | 629.94 |
| 2004-01-30 | 633.49 |
| 2004-02-02 | 636.42 |
| 2004-02-03 | 637.40 |
| 2004-02-04 | 637.47 |
| 2004-02-05 | 636.02 |
| 2004-02-06 | 637.50 |
| 2004-02-09 | 630.78 |
| 2004-02-10 | 640.02 |
| 2004-02-11 | 638.74 |
| 2004-02-12 | 644.91 |
| 2004-02-13 | 647.56 |
| 2004-02-16 | . |
| 2004-02-17 | 650.55 |
| 2004-02-18 | 651.13 |
| 2004-02-19 | 650.31 |
| 2004-02-20 | 639.68 |
| 2004-02-23 | 648.49 |
| 2004-02-24 | 644.87 |
| 2004-02-25 | 647.80 |
| 2004-02-26 | 644.83 |
| 2004-02-27 | 653.35 |
| 2004-03-01 | 663.17 |
| 2004-03-02 | 660.96 |
| 2004-03-03 | 657.79 |
| 2004-03-04 | 659.14 |
| 2004-03-05 | 661.90 |
| 2004-03-08 | 658.11 |
| 2004-03-09 | 668.71 |
| 2004-03-10 | 669.96 |
| 2004-03-11 | 666.25 |
| 2004-03-12 | 659.69 |
| 2004-03-15 | 664.75 |
| 2004-03-16 | 674.60 |
| 2004-03-17 | 685.61 |
| 2004-03-18 | 696.86 |
| 2004-03-19 | 692.11 |
| 2004-03-22 | 689.07 |
| 2004-03-23 | 690.68 |
| 2004-03-24 | 700.48 |
| 2004-03-25 | 707.02 |
| 2004-03-26 | 711.56 |
| 2004-03-29 | 713.05 |
| 2004-03-30 | 712.56 |
| 2004-03-31 | 726.98 |
| 2004-04-01 | 727.17 |
| 2004-04-02 | 731.60 |
| 2004-04-05 | 726.34 |
| 2004-04-06 | 722.29 |
| 2004-04-07 | 726.85 |
| 2004-04-08 | 726.74 |
| 2004-04-09 | . |
| 2004-04-12 | 725.41 |
| 2004-04-13 | 722.08 |
| 2004-04-14 | 713.67 |
| 2004-04-15 | 702.83 |
| 2004-04-16 | 717.16 |
| 2004-04-19 | 716.04 |
| 2004-04-20 | 714.91 |
| 2004-04-21 | 701.76 |
| 2004-04-22 | 706.32 |
| 2004-04-23 | 711.36 |
| 2004-04-26 | 715.60 |
| 2004-04-27 | 706.57 |
| 2004-04-28 | 707.25 |
| 2004-04-29 | 703.46 |
| 2004-04-30 | 692.69 |
| 2004-05-03 | 690.50 |
| 2004-05-04 | 694.93 |
| 2004-05-05 | 701.94 |
| 2004-05-06 | 693.57 |
| 2004-05-07 | 667.78 |
| 2004-05-10 | 631.58 |
| 2004-05-11 | 635.87 |
| 2004-05-12 | 646.89 |
| 2004-05-13 | 628.44 |
| 2004-05-14 | 633.46 |
| 2004-05-17 | 618.60 |
| 2004-05-18 | 623.93 |
| 2004-05-19 | 643.73 |
| 2004-05-20 | 642.21 |
| 2004-05-21 | 655.81 |
| 2004-05-24 | 654.42 |
| 2004-05-25 | 655.11 |
| 2004-05-26 | 666.24 |
| 2004-05-27 | 671.22 |
| 2004-05-28 | 672.97 |
| 2004-05-31 | . |
| 2004-06-01 | 676.11 |
| 2004-06-02 | 673.12 |
| 2004-06-03 | 659.80 |
| 2004-06-04 | 670.12 |
| 2004-06-07 | 689.73 |
| 2004-06-08 | 689.30 |
| 2004-06-09 | 693.52 |
| 2004-06-10 | 695.79 |
| 2004-06-11 | . |
| 2004-06-14 | 683.99 |
| 2004-06-15 | 685.52 |
| 2004-06-16 | 695.79 |
| 2004-06-17 | 698.43 |
| 2004-06-18 | 694.91 |
| 2004-06-21 | 706.22 |
| 2004-06-22 | 706.61 |
| 2004-06-23 | 712.89 |
| 2004-06-24 | 724.14 |
| 2004-06-25 | 716.90 |
| 2004-06-28 | 722.09 |
| 2004-06-29 | 719.86 |
| 2004-06-30 | 714.10 |
| 2004-07-01 | 724.93 |
| 2004-07-02 | 717.54 |
| 2004-07-05 | . |
| 2004-07-06 | 702.78 |
| 2004-07-07 | 706.89 |
| 2004-07-08 | 704.39 |
| 2004-07-09 | 713.80 |
| 2004-07-12 | 721.66 |
| 2004-07-13 | 715.89 |
| 2004-07-14 | 706.09 |
| 2004-07-15 | 704.73 |
| 2004-07-16 | 710.11 |
| 2004-07-19 | 712.73 |
| 2004-07-20 | 715.74 |
| 2004-07-21 | 712.37 |
| 2004-07-22 | 712.54 |
| 2004-07-23 | 707.23 |
| 2004-07-26 | 703.77 |
| 2004-07-27 | 696.49 |
| 2004-07-28 | 695.61 |
| 2004-07-29 | 691.87 |
| 2004-07-30 | 699.57 |
| 2004-08-02 | 703.39 |
| 2004-08-03 | 698.39 |
| 2004-08-04 | 689.64 |
| 2004-08-05 | 689.19 |
| 2004-08-06 | 689.33 |
| 2004-08-09 | 681.04 |
| 2004-08-10 | 679.39 |
| 2004-08-11 | 677.11 |
| 2004-08-12 | 677.06 |
| 2004-08-13 | 666.91 |
| 2004-08-16 | 665.73 |
| 2004-08-17 | 671.07 |
| 2004-08-18 | 673.17 |
| 2004-08-19 | 677.07 |
| 2004-08-20 | 674.74 |
| 2004-08-23 | 672.32 |
| 2004-08-24 | 674.38 |
| 2004-08-25 | 682.32 |
| 2004-08-26 | 682.65 |
| 2004-08-27 | 681.36 |
| 2004-08-30 | 677.48 |
| 2004-08-31 | 675.28 |
| 2004-09-01 | 683.90 |
| 2004-09-02 | 684.33 |
| 2004-09-03 | 673.88 |
| 2004-09-06 | . |
| 2004-09-07 | 689.33 |
| 2004-09-08 | 691.34 |
| 2004-09-09 | 684.75 |
| 2004-09-10 | 686.18 |
| 2004-09-13 | 687.39 |
| 2004-09-14 | 687.86 |
| 2004-09-15 | 679.55 |
| 2004-09-16 | 680.83 |
| 2004-09-17 | 677.94 |
| 2004-09-20 | 680.70 |
| 2004-09-21 | 681.05 |
| 2004-09-22 | 675.26 |
| 2004-09-23 | 676.99 |
| 2004-09-24 | 668.31 |
| 2004-09-27 | 671.18 |
| 2004-09-28 | 673.43 |
| 2004-09-29 | 678.25 |
| 2004-09-30 | 681.07 |
| 2004-10-01 | 684.76 |
| 2004-10-04 | 684.79 |
| 2004-10-05 | 688.09 |
| 2004-10-06 | 687.37 |
| 2004-10-07 | 684.92 |
| 2004-10-08 | 692.67 |
| 2004-10-11 | 695.40 |
| 2004-10-12 | 688.03 |
| 2004-10-13 | 687.40 |
| 2004-10-14 | 680.84 |
| 2004-10-15 | 678.58 |
| 2004-10-18 | 680.11 |
| 2004-10-19 | 689.89 |
| 2004-10-20 | 684.24 |
| 2004-10-21 | 686.59 |
| 2004-10-22 | 687.82 |
| 2004-10-25 | 684.00 |
| 2004-10-26 | 682.28 |
| 2004-10-27 | 681.79 |
| 2004-10-28 | 687.82 |
| 2004-10-29 | 688.23 |
| 2004-11-01 | 692.09 |
| 2004-11-02 | 702.60 |
| 2004-11-03 | 702.60 |
| 2004-11-04 | 705.81 |
| 2004-11-05 | 715.28 |
| 2004-11-08 | 710.48 |
| 2004-11-09 | 710.70 |
| 2004-11-10 | 704.49 |
| 2004-11-11 | 698.16 |
| 2004-11-12 | 711.16 |
| 2004-11-15 | 719.98 |
| 2004-11-16 | 716.37 |
| 2004-11-17 | 720.40 |
| 2004-11-18 | 716.49 |
| 2004-11-19 | 725.51 |
| 2004-11-22 | 713.44 |
| 2004-11-23 | 711.95 |
| 2004-11-24 | 719.54 |
| 2004-11-25 | . |
| 2004-11-26 | 718.55 |
| 2004-11-29 | 726.45 |
| 2004-11-30 | 726.51 |
| 2004-12-01 | 720.51 |
| 2004-12-02 | 729.41 |
| 2004-12-03 | 731.58 |
| 2004-12-06 | 727.76 |
| 2004-12-07 | 722.56 |
| 2004-12-08 | 710.69 |
| 2004-12-09 | 701.49 |
| 2004-12-10 | 696.89 |
| 2004-12-13 | 703.09 |
| 2004-12-14 | 704.13 |
| 2004-12-15 | 716.18 |
| 2004-12-16 | 713.42 |
| 2004-12-17 | 721.43 |
| 2004-12-20 | 725.81 |
| 2004-12-21 | 725.20 |
| 2004-12-22 | 731.67 |
| 2004-12-23 | 734.84 |
| 2004-12-24 | . |
| 2004-12-27 | 741.93 |
| 2004-12-28 | 739.84 |
| 2004-12-29 | 734.37 |
| 2004-12-30 | 747.76 |
| 2004-12-31 | 752.38 |
| 2005-01-03 | 749.37 |
| 2005-01-04 | 741.99 |
| 2005-01-05 | 741.24 |
| 2005-01-06 | 738.85 |
| 2005-01-07 | 742.52 |
| 2005-01-10 | 744.57 |
| 2005-01-11 | 757.12 |
| 2005-01-12 | 763.47 |
| 2005-01-13 | 758.38 |
| 2005-01-14 | 763.28 |
| 2005-01-17 | . |
| 2005-01-18 | 757.23 |
| 2005-01-19 | 759.90 |
| 2005-01-20 | 752.03 |
| 2005-01-21 | 757.08 |
| 2005-01-24 | 764.02 |
| 2005-01-25 | 759.15 |
| 2005-01-26 | 769.65 |
| 2005-01-27 | 767.69 |
#2005-01-28| 764.39
#2005-01-31| 771.86
#2005-02-01| 765.14
#2005-02-02| 770.71
#2005-02-03| 762.54
#2005-02-04| 765.11
#2005-02-07| 765.06
#2005-02-08| 751.94
#2005-02-09| 750.51
#2005-02-10| 754.93
#2005-02-11| 754.30
#2005-02-14| 760.74
#2005-02-15| 763.86
#2005-02-16| 756.08
#2005-02-17| 760.20
#2005-02-18| 763.25
#2005-02-21| .
#2005-02-22| 768.77
#2005-02-23| 761.48
#2005-02-24| 764.87
#2005-02-25| 770.64
#2005-02-28| 778.81
#2005-03-01| 781.17
#2005-03-02| 781.91
#2005-03-03| 779.68
#2005-03-04| 785.87
#2005-03-07| 783.31
#2005-03-08| 787.25
#2005-03-09| 792.51
#2005-03-10| 788.50
#2005-03-11| 793.94
#2005-03-14| 789.46
#2005-03-15| 791.23
#2005-03-16| 795.46
#2005-03-17| 787.28
#2005-03-18| 795.44
#2005-03-21| 794.10
#2005-03-22| 793.70
#2005-03-23| 783.41
#2005-03-24| 779.45
#2005-03-25| .
#2005-03-28| 773.68
#2005-03-29| 757.60
#2005-03-30| 756.26
#2005-03-31| 763.89
#2005-04-01| 766.07
#2005-04-04| 759.72
#2005-04-05| 762.07
#2005-04-06| 763.23
#2005-04-07| 765.53
#2005-04-08| 766.89
#2005-04-11| 765.15
#2005-04-12| 758.54
#2005-04-13| 768.80
#2005-04-14| 757.75
#2005-04-15| 754.67
#2005-04-18| 730.49
#2005-04-19| 741.29
#2005-04-20| 744.01
#2005-04-21| 736.29
#2005-04-22| 752.31
#2005-04-25| 754.89
#2005-04-26| 752.01
#2005-04-27| 754.43
#2005-04-28| 752.74
#2005-04-29| 759.54
#2005-05-02| 758.99
#2005-05-03| 758.41
#2005-05-04| 764.73
#2005-05-05| 763.88
#2005-05-06| 769.89
#2005-05-09| 763.96
#2005-05-10| 763.95
#2005-05-11| 762.05
#2005-05-12| 753.30
#2005-05-13| 745.54
#2005-05-16| 736.10
#2005-05-17| 730.42
#2005-05-18| 730.13
#2005-05-19| 731.95
#2005-05-20| 725.29
#2005-05-23| 733.67
#2005-05-24| 733.10
#2005-05-25| 729.79
#2005-05-26| 730.66
#2005-05-27| 735.09
#2005-05-30| .
#2005-05-31| 745.96
#2005-06-01| 741.82
#2005-06-02| 734.60
#2005-06-03| 741.02
#2005-06-06| 744.01
#2005-06-07| 745.90
#2005-06-08| 748.58
#2005-06-09| 737.08
#2005-06-10| 740.79
#2005-06-13| 730.33
#2005-06-14| 732.17
#2005-06-15| 736.33
#2005-06-16| 737.50
#2005-06-17| 742.43
#2005-06-20| 740.04
#2005-06-21| 745.14
#2005-06-22| 746.34
#2005-06-23| 744.26
#2005-06-24| 742.57
#2005-06-27| 737.24
#2005-06-28| 741.27
#2005-06-29| 739.24
#2005-06-30| 735.84
#2005-07-01| 733.99
#2005-07-04| .
#2005-07-05| 730.96
#2005-07-06| 728.27
#2005-07-07| 720.15
#2005-07-08| 718.26
#2005-07-11| 725.04
#2005-07-12| 729.70
#2005-07-13| 721.06
#2005-07-14| 724.22
#2005-07-15| 722.82
#2005-07-18| 725.99
#2005-07-19| 719.06
#2005-07-20| 715.87
#2005-07-21| 732.71
#2005-07-22| 729.90
#2005-07-25| 729.02
#2005-07-26| 723.26
#2005-07-27| 727.11
#2005-07-28| 726.19
#2005-07-29| 726.37
#2005-08-01| 720.28
#2005-08-02| 721.06
#2005-08-03| 721.51
#2005-08-04| 717.46
#2005-08-05| 707.39
#2005-08-08| 709.71
#2005-08-09| 714.65
#2005-08-10| 729.34
#2005-08-11| 730.49
#2005-08-12| 733.45
#2005-08-15| 733.40
#2005-08-16| 736.28
#2005-08-17| 732.35
#2005-08-18| 728.42
#2005-08-19| 725.98
#2005-08-22| 736.02
#2005-08-23| 738.46
#2005-08-24| 741.14
#2005-08-25| 741.51
#2005-08-26| 747.12
#2005-08-29| 739.57
#2005-08-30| 735.61
#2005-08-31| 742.64
#2005-09-01| 750.35
#2005-09-02| 749.50
#2005-09-05| .
#2005-09-06| 745.83
#2005-09-07| 746.02
#2005-09-08| 738.10
#2005-09-09| 751.52
#2005-09-12| 757.12
#2005-09-13| 751.27
#2005-09-14| 754.50
#2005-09-15| 755.77
#2005-09-16| 749.20
#2005-09-19| 749.41
#2005-09-20| 767.05
#2005-09-21| 768.79
#2005-09-22| 762.91
#2005-09-23| 758.52
#2005-09-26| 764.17
#2005-09-27| 756.63
#2005-09-28| 760.79
#2005-09-29| 767.38
#2005-09-30| 763.66
#2005-10-03| 753.24
#2005-10-04| 762.02
#2005-10-05| 762.96
#2005-10-06| 757.50
#2005-10-07| 752.34
#2005-10-10| 751.28
#2005-10-11| 757.48
#2005-10-12| 757.13
#2005-10-13| 751.67
#2005-10-14| 754.27
#2005-10-17| 749.95
#2005-10-18| 742.61
#2005-10-19| 736.55
#2005-10-20| 739.28
#2005-10-21| 739.79
#2005-10-24| 740.80
#2005-10-25| 749.94
#2005-10-26| 744.59
#2005-10-27| 752.49
#2005-10-28| 746.03
#2005-10-31| 748.91
#2005-11-01| 751.10
#2005-11-02| 749.52
#2005-11-03| 748.34
#2005-11-04| 747.56
#2005-11-07| 748.73
#2005-11-08| 747.01
#2005-11-09| 746.62
#2005-11-10| 745.68
#2005-11-11| 747.77
#2005-11-14| 743.67
#2005-11-15| 736.63
#2005-11-16| 734.02
#2005-11-17| 738.16
#2005-11-18| 738.88
#2005-11-21| 743.34
#2005-11-22| 743.89
#2005-11-23| 747.75
#2005-11-24| .
#2005-11-25| 736.92
#2005-11-28| 743.87
#2005-11-29| 744.94
#2005-11-30| 739.85
#2005-12-01| 743.83
#2005-12-02| 749.34
#2005-12-05| 750.08
#2005-12-06| 749.67
#2005-12-07| 760.38
#2005-12-08| 755.06
#2005-12-09| 755.97
#2005-12-12| 765.29
#2005-12-13| 764.33
#2005-12-14| 779.69
#2005-12-15| 779.54
#2005-12-16| 780.21
#2005-12-19| 790.09
#2005-12-20| 789.74
#2005-12-21| 796.47
#2005-12-22| 799.58
#2005-12-23| 801.82
#2005-12-26| .
#2005-12-27| 790.49
#2005-12-28| 793.32
#2005-12-29| 789.41
#2005-12-30| 780.66
#2006-01-02| .
#2006-01-03| 789.32
#2006-01-04| 796.98
#2006-01-05| 807.49
#2006-01-06| 820.71
#2006-01-09| 822.56
#2006-01-10| 819.83
#2006-01-11| 822.48
#2006-01-12| 830.52
#2006-01-13| 825.32
#2006-01-16| .
#2006-01-17| 807.07
#2006-01-18| 798.97
#2006-01-19| 812.72
#2006-01-20| 814.09
#2006-01-23| 807.95
#2006-01-24| 815.43
#2006-01-25| 804.05
#2006-01-26| 808.65
#2006-01-27| 816.86
#2006-01-30| 818.42
#2006-01-31| 817.15
#2006-02-01| 811.33
#2006-02-02| 810.68
#2006-02-03| 800.46
#2006-02-06| 805.35
#2006-02-07| 811.70
#2006-02-08| 795.60
#2006-02-09| 805.97
#2006-02-10| 808.10
#2006-02-13| 803.46
#2006-02-14| 808.64
#2006-02-15| 804.25
#2006-02-16| 805.85
#2006-02-17| 791.19
#2006-02-20| .
#2006-02-21| 784.22
#2006-02-22| 784.91
#2006-02-23| 810.25
#2006-02-24| 813.70
#2006-02-27| 820.84
#2006-02-28| 827.80
#2006-03-01| 817.83
#2006-03-02| 820.74
#2006-03-03| 819.16
#2006-03-06| 826.65
#2006-03-07| 827.86
#2006-03-08| 822.38
#2006-03-09| 837.09
#2006-03-10| 819.05
#2006-03-13| 825.57
#2006-03-14| 836.57
#2006-03-15| 838.87
#2006-03-16| 830.65
#2006-03-17| 851.24
#2006-03-20| 858.61
#2006-03-21| 853.73
#2006-03-22| 852.68
#2006-03-23| 846.40
#2006-03-24| 850.18
#2006-03-27| 863.53
#2006-03-28| 860.14
#2006-03-29| 856.51
#2006-03-30| 857.75
#2006-03-31| 850.76
#2006-04-03| 855.83
#2006-04-04| 866.78
#2006-04-05| 870.34
#2006-04-06| 876.64
#2006-04-07| 875.69
#2006-04-10| 871.26
#2006-04-11| 875.20
#2006-04-12| 874.72
#2006-04-13| 877.80
#2006-04-14| .
#2006-04-17| 879.57
#2006-04-18| 887.67
#2006-04-19| 891.23
#2006-04-20| 892.90
#2006-04-21| 903.22
#2006-04-24| 899.70
#2006-04-25| 906.78
#2006-04-26| 907.09
#2006-04-27| 908.60
#2006-04-28| 900.26
#2006-05-01| 913.83
#2006-05-02| 926.05
#2006-05-03| 924.98
#2006-05-04| 923.27
#2006-05-05| 931.07
#2006-05-08| 938.81
#2006-05-09| 941.30
#2006-05-10| 939.67
#2006-05-11| 939.92
#2006-05-12| 949.59
#2006-05-15| 948.44
#2006-05-16| 938.31
#2006-05-17| 944.37
#2006-05-18| 922.71
#2006-05-19| 911.44
#2006-05-22| 910.52
#2006-05-23| 907.30
#2006-05-24| 900.94
#2006-05-25| 907.75
#2006-05-26| 910.86
#2006-05-29| .
#2006-05-30| 905.32
#2006-05-31| 895.18
#2006-06-01| 893.87
#2006-06-02| 905.39
#2006-06-05| 899.75
#2006-06-06| 879.23
#2006-06-07| 878.64
#2006-06-08| 842.53
#2006-06-09| 851.03
#2006-06-12| 845.90
#2006-06-13| 821.11
#2006-06-14| 821.91
#2006-06-15| 826.06
#2006-06-16| 839.99
#2006-06-19| 841.88
#2006-06-20| 843.50
#2006-06-21| 846.04
#2006-06-22| 857.53
#2006-06-23| 847.11
#2006-06-26| 852.56
#2006-06-27| 852.82
#2006-06-28| 849.44
#2006-06-29| 856.61
#2006-06-30| 880.43
#2006-07-03| 880.02
#2006-07-04| .
#2006-07-05| 878.58
#2006-07-06| 880.96
#2006-07-07| 889.89
#2006-07-10| 899.58
#2006-07-11| 892.80
#2006-07-12| 870.12
#2006-07-13| 863.06
#2006-07-14| 845.74
#2006-07-17| 838.02
#2006-07-18| 829.73
#2006-07-19| 827.03
#2006-07-20| 841.25
#2006-07-21| 835.43
#2006-07-24| 829.72
#2006-07-25| 835.05
#2006-07-26| 837.53
#2006-07-27| 856.48
#2006-07-28| 863.27
#2006-07-31| 869.15
#2006-08-01| 860.93
#2006-08-02| 865.10
#2006-08-03| 860.99
#2006-08-04| 866.33
#2006-08-07| 848.89
#2006-08-08| 859.71
#2006-08-09| 864.45
#2006-08-10| 858.00
#2006-08-11| 852.30
#2006-08-14| 858.21
#2006-08-15| 854.41
#2006-08-16| 864.29
#2006-08-17| 859.90
#2006-08-18| 863.07
#2006-08-21| 859.97
#2006-08-22| 861.69
#2006-08-23| 858.14
#2006-08-24| 851.46
#2006-08-25| 846.85
#2006-08-28| 841.28
#2006-08-29| 847.70
#2006-08-30| 849.62
#2006-08-31| 858.58
#2006-09-01| 859.27
#2006-09-04| .
#2006-09-05| 870.31
#2006-09-06| 867.98
#2006-09-07| 857.78
#2006-09-08| 858.92
#2006-09-11| 841.79
#2006-09-12| 841.72
#2006-09-13| 841.67
#2006-09-14| 852.53
#2006-09-15| 850.52
#2006-09-18| 850.29
#2006-09-19| 855.71
#2006-09-20| 851.31
#2006-09-21| 856.21
#2006-09-22| 851.28
#2006-09-25| 853.12
#2006-09-26| 847.16
#2006-09-27| 856.45
#2006-09-28| 851.98
#2006-09-29| 851.89
#2006-10-02| 860.64
#2006-10-03| 859.52
#2006-10-04| 850.41
#2006-10-05| 861.44
#2006-10-06| 849.04
#2006-10-09| 846.16
#2006-10-10| 842.50
#2006-10-11| 838.59
#2006-10-12| 835.42
#2006-10-13| 834.68
#2006-10-16| 843.46
#2006-10-17| 843.96
#2006-10-18| 845.63
#2006-10-19| 850.32
#2006-10-20| 854.72
#2006-10-23| 850.77
#2006-10-24| 847.59
#2006-10-25| 850.80
#2006-10-26| 854.59
#2006-10-27| 856.98
#2006-10-30| 851.07
#2006-10-31| 854.59
#2006-11-01| 857.08
#2006-11-02| 863.41
#2006-11-03| 857.67
#2006-11-06| 853.38
#2006-11-07| 861.71
#2006-11-08| 848.83
#2006-11-09| 854.31
#2006-11-10| 850.52
#2006-11-13| 848.98
#2006-11-14| 852.93
#2006-11-15| 847.50
#2006-11-16| 846.50
#2006-11-17| 861.25
#2006-11-20| 850.04
#2006-11-21| 851.65
#2006-11-22| 863.51
#2006-11-23| .
#2006-11-24| 867.25
#2006-11-27| 874.38
#2006-11-28| 867.10
#2006-11-29| 876.78
#2006-11-30| 883.28
#2006-12-01| 894.34
#2006-12-04| 900.26
#2006-12-05| 908.21
#2006-12-06| 904.91
#2006-12-07| 902.36
#2006-12-08| 900.06
#2006-12-11| 900.96
#2006-12-12| 905.67
#2006-12-13| 908.19
#2006-12-14| 915.48
#2006-12-15| 918.65
#2006-12-18| 910.18
#2006-12-19| 906.39
#2006-12-20| 926.58
#2006-12-21| 938.63
#2006-12-22| 938.29
#2006-12-25| .
#2006-12-26| 934.98
#2006-12-27| 943.54
#2006-12-28| 940.00
#2006-12-29| 938.89
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 946.86
#2007-01-04| 952.17
#2007-01-05| 951.06
#2007-01-08| 951.77
#2007-01-09| 954.64
#2007-01-10| 931.22
#2007-01-11| 918.96
#2007-01-12| 936.88
#2007-01-15| .
#2007-01-16| 938.93
#2007-01-17| 938.77
#2007-01-18| 934.21
#2007-01-19| 932.30
#2007-01-22| 941.43
#2007-01-23| 940.03
#2007-01-24| 950.20
#2007-01-25| 948.90
#2007-01-26| 945.11
#2007-01-29| 947.20
#2007-01-30| 949.68
#2007-01-31| 942.01
#2007-02-01| 959.36
#2007-02-02| 956.69
#2007-02-05| 959.32
#2007-02-06| 962.65
#2007-02-07| 961.20
#2007-02-08| 952.03
#2007-02-09| 951.28
#2007-02-12| 947.16
#2007-02-13| 953.44
#2007-02-14| 958.83
#2007-02-15| 975.95
#2007-02-16| 995.31
#2007-02-19| .
#2007-02-20| 990.21
#2007-02-21| 987.80
#2007-02-22| 989.61
#2007-02-23| 990.25
#2007-02-26| 990.85
#2007-02-27| 998.70
#2007-02-28| 982.43
#2007-03-01| 981.46
#2007-03-02| 971.66
#2007-03-05| 942.43
#2007-03-06| 949.88
#2007-03-07| 956.27
#2007-03-08| 960.24
#2007-03-09| 950.26
#2007-03-12| 973.70
#2007-03-13| 974.07
#2007-03-14| 962.08
#2007-03-15| 962.29
#2007-03-16| 961.67
#2007-03-19| 966.80
#2007-03-20| 968.45
#2007-03-21| 966.78
#2007-03-22| 978.20
#2007-03-23| 980.84
#2007-03-26| 984.28
#2007-03-27| 976.34
#2007-03-28| 981.21
#2007-03-29| 966.00
#2007-03-30| 961.90
#2007-04-02| 971.51
#2007-04-03| 968.83
#2007-04-04| 979.44
#2007-04-05| 990.19
#2007-04-06| .
#2007-04-09| 995.53
#2007-04-10|1003.52
#2007-04-11|1004.33
#2007-04-12|1002.82
#2007-04-13|1001.06
#2007-04-16|1014.38
#2007-04-17|1008.90
#2007-04-18|1021.73
#2007-04-19|1001.42
#2007-04-20|1011.75
#2007-04-23|1010.22
#2007-04-24|1015.01
#2007-04-25|1010.67
#2007-04-26|1016.42
#2007-04-27|1011.84
#2007-04-30|1009.97
#2007-05-01|1002.78
#2007-05-02|1006.02
#2007-05-03|1011.19
#2007-05-04|1016.98
#2007-05-07|1022.31
#2007-05-08|1016.34
#2007-05-09|1030.08
#2007-05-10|1023.07
#2007-05-11|1016.97
#2007-05-14|1029.13
#2007-05-15|1012.78
#2007-05-16|1014.95
#2007-05-17|1006.82
#2007-05-18|1000.88
#2007-05-21| 998.93
#2007-05-22|1005.00
#2007-05-23|1012.89
#2007-05-24|1008.22
#2007-05-25| 992.66
#2007-05-28| .
#2007-05-29|1000.07
#2007-05-30| 992.76
#2007-05-31|1000.00
#2007-06-01|1002.14
#2007-06-04|1001.72
#2007-06-05|1005.15
#2007-06-06|1008.91
#2007-06-07|1003.06
#2007-06-08| 996.37
#2007-06-11| 999.90
#2007-06-12| 996.63
#2007-06-13| 987.54
#2007-06-14| 988.41
#2007-06-15| 985.97
#2007-06-18| 988.75
#2007-06-19| 991.56
#2007-06-20| 992.82
#2007-06-21| 986.70
#2007-06-22| 976.72
#2007-06-25| 973.91
#2007-06-26| 976.02
#2007-06-27| 973.09
#2007-06-28| 983.17
#2007-06-29| 979.52
#2007-07-02| 981.29
#2007-07-03| 977.79
#2007-07-04| .
#2007-07-05| 976.00
#2007-07-06| 973.77
#2007-07-09| 981.28
#2007-07-10| 985.05
#2007-07-11| 973.25
#2007-07-12| 966.62
#2007-07-13| 974.06
#2007-07-16| 973.78
#2007-07-17| 971.24
#2007-07-18| 962.66
#2007-07-19| 968.35
#2007-07-20| 979.21
#2007-07-23| 972.40
#2007-07-24| 981.12
#2007-07-25| 973.49
#2007-07-26| 972.73
#2007-07-27| 955.85
#2007-07-30| 958.40
#2007-07-31| 952.19
#2007-08-01| 933.95
#2007-08-02| 930.36
#2007-08-03| 929.29
#2007-08-06| 919.29
#2007-08-07| 906.69
#2007-08-08| 918.06
#2007-08-09| 937.52
#2007-08-10| 930.10
#2007-08-13| 917.91
#2007-08-14| 917.47
#2007-08-15| 905.64
#2007-08-16| 895.11
#2007-08-17| 871.81
#2007-08-20| 891.10
#2007-08-21| 895.59
#2007-08-22| 900.59
#2007-08-23| 910.20
#2007-08-24| 911.55
#2007-08-27| 918.65
#2007-08-28| 923.43
#2007-08-29| 913.01
#2007-08-30| 910.62
#2007-08-31| 919.27
#2007-09-03| .
#2007-09-04| 927.63
#2007-09-05| 923.85
#2007-09-06| 927.01
#2007-09-07| 937.79
#2007-09-10| 929.61
#2007-09-11| 932.57
#2007-09-12| 938.41
#2007-09-13| 934.97
#2007-09-14| 943.95
#2007-09-17| 940.74
#2007-09-18| 920.17
#2007-09-19| 938.02
#2007-09-20| 948.03
#2007-09-21| 939.79
#2007-09-24| 948.57
#2007-09-25| 953.81
#2007-09-26| 951.88
#2007-09-27| 967.98
#2007-09-28| 979.55
#2007-10-01| 988.44
#2007-10-02| 986.57
#2007-10-03| 974.04
#2007-10-04| 970.17
#2007-10-05| 975.96
#2007-10-08| 974.98
#2007-10-09| 978.00
#2007-10-10| 980.64
#2007-10-11| 983.93
#2007-10-12| 985.99
#2007-10-15| 990.53
#2007-10-16| 983.66
#2007-10-17| 983.44
#2007-10-18| 992.05
#2007-10-19| 986.77
#2007-10-22| 971.69
#2007-10-23| 970.48
#2007-10-24| 967.32
#2007-10-25| 969.08
#2007-10-26| 975.86
#2007-10-29| 985.47
#2007-10-30| 982.35
#2007-10-31| 994.98
#2007-11-01|1007.11
#2007-11-02| 996.33
#2007-11-05| 996.43
#2007-11-06|1007.80
#2007-11-07|1025.49
#2007-11-08|1015.09
#2007-11-09|1023.73
#2007-11-12|1010.30
#2007-11-13|1004.19
#2007-11-14|1010.98
#2007-11-15|1002.42
#2007-11-16|1004.63
#2007-11-19|1007.42
#2007-11-20|1003.30
#2007-11-21|1002.11
#2007-11-22| .
#2007-11-23|1003.65
#2007-11-26|1016.82
#2007-11-27|1020.56
#2007-11-28|1009.15
#2007-11-29|1024.38
#2007-11-30|1019.82
#2007-12-03|1017.90
#2007-12-04|1031.30
#2007-12-05|1038.54
#2007-12-06|1036.50
#2007-12-07|1031.53
#2007-12-10|1028.31
#2007-12-11|1040.80
#2007-12-12|1032.61
#2007-12-13|1024.98
#2007-12-14|1020.14
#2007-12-17| 993.05
#2007-12-18| 996.48
#2007-12-19| 986.62
#2007-12-20| 990.61
#2007-12-21| 992.75
#2007-12-24| 996.58
#2007-12-25| .
#2007-12-26| 999.66
#2007-12-27|1007.93
#2007-12-28|1003.44
#2007-12-31|1018.51
#2008-01-01| .
#2008-01-02|1028.85
#2008-01-03|1026.25
#2008-01-04|1017.99
#2008-01-07|1010.31
#2008-01-08|1008.21
#2008-01-09|1023.44
#2008-01-10|1024.43
#2008-01-11|1016.72
#2008-01-14|1017.60
#2008-01-15|1017.82
#2008-01-16| 996.13
#2008-01-17| 989.27
#2008-01-18| 990.58
#2008-01-21| .
#2008-01-22| 908.62
#2008-01-23| 943.17
#2008-01-24| 940.19
#2008-01-25| 970.18
#2008-01-28| 946.61
#2008-01-29| 952.33
#2008-01-30| 946.99
#2008-01-31| 980.90
#2008-02-01| 974.10
#2008-02-04| 987.39
#2008-02-05| 989.00
#2008-02-06| 963.82
#2008-02-07| 962.28
#2008-02-08| 970.58
#2008-02-11| 968.12
#2008-02-12| 968.09
#2008-02-13| 956.48
#2008-02-14| 979.68
#2008-02-15| 991.68
#2008-02-18| .
#2008-02-19|1009.86
#2008-02-20| 987.19
#2008-02-21|1006.88
#2008-02-22|1006.56
#2008-02-25|1023.00
#2008-02-26|1005.93
#2008-02-27|1030.54
#2008-02-28|1013.79
#2008-02-29|1030.63
#2008-03-03|1013.96
#2008-03-04|1006.92
#2008-03-05| 995.57
#2008-03-06|1021.10
#2008-03-07|1007.30
#2008-03-10|1010.81
#2008-03-11|1000.88
#2008-03-12|1012.76
#2008-03-13| 995.99
#2008-03-14| 997.67
#2008-03-17| 995.82
#2008-03-18| 992.35
#2008-03-19| 991.76
#2008-03-20| 998.76
#2008-03-21| .
#2008-03-24| 996.32
#2008-03-25|1014.55
#2008-03-26|1019.68
#2008-03-27|1022.34
#2008-03-28|1037.01
#2008-03-31|1043.67
#2008-04-01|1025.67
#2008-04-02|1030.08
#2008-04-03|1035.68
#2008-04-04|1054.05
#2008-04-07|1062.94
#2008-04-08|1053.71
#2008-04-09|1046.64
#2008-04-10|1051.89
#2008-04-11|1064.67
#2008-04-14|1045.76
#2008-04-15|1046.90
#2008-04-16|1052.22
#2008-04-17|1039.68
#2008-04-18|1028.40
#2008-04-21|1037.77
#2008-04-22|1052.36
#2008-04-23|1043.20
#2008-04-24|1034.20
#2008-04-25|1041.40
#2008-04-28|1039.38
#2008-04-29|1045.05
#2008-04-30|1037.89
#2008-05-01|1022.52
#2008-05-02|1022.40
#2008-05-05|1026.29
#2008-05-06|1035.40
#2008-05-07|1024.59
#2008-05-08|1034.13
#2008-05-09|1029.33
#2008-05-12|1035.21
#2008-05-13|1034.13
#2008-05-14|1030.20
#2008-05-15|1041.48
#2008-05-16|1053.85
#2008-05-19|1051.22
#2008-05-20|1050.45
#2008-05-21|1054.27
#2008-05-22|1050.09
#2008-05-23|1062.81
#2008-05-26| .
#2008-05-27|1050.10
#2008-05-28|1038.04
#2008-05-29|1048.61
#2008-05-30|1059.99
#2008-06-02|1063.90
#2008-06-03|1041.94
#2008-06-04|1052.04
#2008-06-05|1042.55
#2008-06-06|1049.27
#2008-06-09|1032.61
#2008-06-10|1011.40
#2008-06-11|1014.69
#2008-06-12| 999.12
#2008-06-13| 991.58
#2008-06-16|1007.15
#2008-06-17|1014.37
#2008-06-18|1021.57
#2008-06-19|1010.77
#2008-06-20|1005.70
#2008-06-23|1004.81
#2008-06-24|1014.99
#2008-06-25|1007.18
#2008-06-26|1013.94
#2008-06-27|1013.48
#2008-06-30|1020.60
#2008-07-01|1014.98
#2008-07-02|1001.53
#2008-07-03| 982.79
#2008-07-04| .
#2008-07-07| 981.75
#2008-07-08| 965.47
#2008-07-09| 969.13
#2008-07-10| 969.09
#2008-07-11| 976.17
#2008-07-14| 973.40
#2008-07-15| 972.49
#2008-07-16| 975.83
#2008-07-17| 966.01
#2008-07-18| 950.30
#2008-07-21| 952.77
#2008-07-22| 959.53
#2008-07-23| 963.11
#2008-07-24| 973.74
#2008-07-25| 968.10
#2008-07-28| 977.28
#2008-07-29| 969.20
#2008-07-30| 989.50
#2008-07-31|1009.46
#2008-08-01|1010.39
#2008-08-04|1002.39
#2008-08-05| 984.54
#2008-08-06| 982.67
#2008-08-07| 966.87
#2008-08-08| 957.31
#2008-08-11| 964.27
#2008-08-12| 950.19
#2008-08-13| 952.69
#2008-08-14| 941.84
#2008-08-15| 933.46
#2008-08-18| 940.71
#2008-08-19| 930.96
#2008-08-20| 942.47
#2008-08-21| 946.75
#2008-08-22| 938.25
#2008-08-25| 946.37
#2008-08-26| 935.61
#2008-08-27| 938.85
#2008-08-28| 950.54
#2008-08-29| 973.99
#2008-09-01| .
#2008-09-02| 949.55
#2008-09-03| 968.32
#2008-09-04| 963.25
#2008-09-05| 953.51
#2008-09-08| 951.38
#2008-09-09| 950.45
#2008-09-10| 944.92
#2008-09-11| 931.48
#2008-09-12| 915.51
#2008-09-15| 916.88
#2008-09-16| 899.73
#2008-09-17| 909.65
#2008-09-18| 911.21
#2008-09-19| 895.77
#2008-09-22| 878.32
#2008-09-23| 862.25
#2008-09-24| 873.23
#2008-09-25| 865.11
#2008-09-26| 866.32
#2008-09-29| 872.16
#2008-09-30| 850.33
#2008-10-01| 862.60
#2008-10-02| 872.48
#2008-10-03| 864.85
#2008-10-06| 871.41
#2008-10-07| 836.66
#2008-10-08| 799.24
#2008-10-09| 782.77
#2008-10-10| 725.18
#2008-10-13| 728.18
#2008-10-14| 776.42
#2008-10-15| 791.51
#2008-10-16| 738.13
#2008-10-17| 766.57
#2008-10-20| 783.43
#2008-10-21| 782.81
#2008-10-22| 760.39
#2008-10-23| 757.16
#2008-10-24| 736.70
#2008-10-27| 685.74
#2008-10-28| 714.43
#2008-10-29| 737.60
#2008-10-30| 774.89
#2008-10-31| 753.09
#2008-11-03| 757.99
#2008-11-04| 781.24
#2008-11-05| 804.30
#2008-11-06| 775.86
#2008-11-07| 775.46
#2008-11-10| 788.37
#2008-11-11| 776.92
#2008-11-12| 778.78
#2008-11-13| 765.75
#2008-11-14| 774.56
#2008-11-17| 786.51
#2008-11-18| 769.90
#2008-11-19| 772.46
#2008-11-20| 760.36
#2008-11-21| 762.73
#2008-11-24| 751.83
#2008-11-25| 787.06
#2008-11-26| 779.65
#2008-11-27| .
#2008-11-28| 796.76
#2008-12-01| 797.66
#2008-12-02| 771.71
#2008-12-03| 790.59
#2008-12-04| 793.65
#2008-12-05| 797.95
#2008-12-08| 811.75
#2008-12-09| 823.94
#2008-12-10| 830.62
#2008-12-11| 844.13
#2008-12-12| 815.03
#2008-12-15| 851.27
#2008-12-16| 838.65
#2008-12-17| 863.90
#2008-12-18| 858.11
#2008-12-19| 849.25
#2008-12-22| 852.76
#2008-12-23| 846.00
#2008-12-24| 837.85
#2008-12-25| .
#2008-12-26| 843.04
#2008-12-29| 850.46
#2008-12-30| 858.47
#2008-12-31| 855.59
#2009-01-01| .
#2009-01-02| 858.71
#2009-01-05| 844.50
#2009-01-06| 825.81
#2009-01-07| 807.12
#2009-01-08| 810.57
#2009-01-09| 816.77
#2009-01-12| 822.56
#2009-01-13| 802.04
#2009-01-14| 803.20
#2009-01-15| 773.31
#2009-01-16| 784.77
#2009-01-19| .
#2009-01-20| 770.66
#2009-01-21| 782.61
#2009-01-22| 784.54
#2009-01-23| 772.11
#2009-01-26| 778.76
#2009-01-27| 801.18
#2009-01-28| 793.36
#2009-01-29| 806.97
#2009-01-30| 798.49
#2009-02-02| 793.13
#2009-02-03| 787.65
#2009-02-04| 778.48
#2009-02-05| 765.39
#2009-02-06| 761.60
#2009-02-09| 746.76
#2009-02-10| 744.51
#2009-02-11| 747.35
#2009-02-12| 729.56
#2009-02-13| 731.86
#2009-02-16| .
#2009-02-17| 717.26
#2009-02-18| 701.21
#2009-02-19| 699.34
#2009-02-20| 690.85
#2009-02-23| 693.32
#2009-02-24| 676.42
#2009-02-25| 670.52
#2009-02-26| 664.02
#2009-02-27| 677.89
#2009-03-02| 662.89
#2009-03-03| 647.79
#2009-03-04| 649.83
#2009-03-05| 664.49
#2009-03-06| 657.72
#2009-03-09| 648.87
#2009-03-10| 644.60
#2009-03-11| 662.45
#2009-03-12| 652.16
#2009-03-13| 662.44
#2009-03-16| 667.95
#2009-03-17| 675.04
#2009-03-18| 678.60
#2009-03-19| 707.36
#2009-03-20| 695.04
#2009-03-23| 706.17
#2009-03-24| 714.56
#2009-03-25| 727.70
#2009-03-26| 722.04
#2009-03-27| 724.64
#2009-03-30| 711.22
#2009-03-31| 691.44
#2009-04-01| 700.23
#2009-04-02| 713.63
#2009-04-03| 709.52
#2009-04-06| 708.35
#2009-04-07| 708.26
#2009-04-08| 701.48
#2009-04-09| 713.09
#2009-04-10| .
#2009-04-13| 710.45
#2009-04-14| 722.52
#2009-04-15| 728.56
#2009-04-16| 727.63
#2009-04-17| 723.64
#2009-04-20| 722.97
#2009-04-21| 717.37
#2009-04-22| 717.92
#2009-04-23| 732.31
#2009-04-24| 733.14
#2009-04-27| 727.26
#2009-04-28| 720.41
#2009-04-29| 721.90
#2009-04-30| 720.07
#2009-05-01| 709.65
#2009-05-04| 717.60
#2009-05-05| 726.29
#2009-05-06| 729.25
#2009-05-07| 740.39
#2009-05-08| 753.03
#2009-05-11| 772.86
#2009-05-12| 778.47
#2009-05-13| 797.23
#2009-05-14| 788.57
#2009-05-15| 788.17
#2009-05-18| 775.80
#2009-05-19| 791.97
#2009-05-20| 804.61
#2009-05-21| 805.18
#2009-05-22| 808.37
#2009-05-25| .
#2009-05-26| 817.12
#2009-05-27| 818.00
#2009-05-28| 799.84
#2009-05-29| 815.55
#2009-06-01| 820.65
#2009-06-02| 823.89
#2009-06-03| 824.73
#2009-06-04| 817.54
#2009-06-05| 810.16
#2009-06-08| 805.32
#2009-06-09| 813.17
#2009-06-10| 825.20
#2009-06-11| 825.59
#2009-06-12| 828.14
#2009-06-15| 827.51
#2009-06-16| 820.57
#2009-06-17| 839.42
#2009-06-18| 840.13
#2009-06-19| 835.00
#2009-06-22| 850.31
#2009-06-23| 840.70
#2009-06-24| 845.66
#2009-06-25| 840.74
#2009-06-26| 857.48
#2009-06-29| 857.22
#2009-06-30| 858.77
#2009-07-01| 854.21
#2009-07-02| 848.44
#2009-07-03| .
#2009-07-06| 849.06
#2009-07-07| 857.82
#2009-07-08| 857.66
#2009-07-09| 856.99
#2009-07-10| 868.84
#2009-07-13| 871.51
#2009-07-14| 874.21
#2009-07-15| 874.84
#2009-07-16| 878.06
#2009-07-17| 878.60
#2009-07-20| 878.73
#2009-07-21| 895.20
#2009-07-22| 902.76
#2009-07-23| 890.70
#2009-07-24| 900.63
#2009-07-27| 898.08
#2009-07-28| 920.36
#2009-07-29| 912.87
#2009-07-30| 910.85
#2009-07-31| 932.78
#2009-08-03| 935.71
#2009-08-04| 932.10
#2009-08-05| 934.34
#2009-08-06| 935.32
#2009-08-07| 918.41
#2009-08-10| 918.80
#2009-08-11| 943.35
#2009-08-12| 933.81
#2009-08-13| 951.55
#2009-08-14| 956.65
#2009-08-17| 931.46
#2009-08-18| 932.29
#2009-08-19| 927.67
#2009-08-20| 941.52
#2009-08-21| 936.39
#2009-08-24| 960.71
#2009-08-25| 959.97
#2009-08-26| 965.94
#2009-08-27| 967.32
#2009-08-28| 971.79
#2009-08-31| 975.82
#2009-09-01| 971.14
#2009-09-02| 957.91
#2009-09-03| 967.26
#2009-09-04| 962.12
#2009-09-07| .
#2009-09-08| 972.04
#2009-09-09| 971.86
#2009-09-10| 982.46
#2009-09-11| 987.33
#2009-09-14| 980.31
#2009-09-15| 977.88
#2009-09-16| 979.78
#2009-09-17| 989.95
#2009-09-18| 990.15
#2009-09-21| 981.41
#2009-09-22| 994.79
#2009-09-23| 992.75
#2009-09-24|1007.65
#2009-09-25|1003.87
#2009-09-28| 995.52
#2009-09-29| 987.47
#2009-09-30|1003.94
#2009-10-01| 994.64
#2009-10-02| 982.68
#2009-10-05| 985.23
#2009-10-06| 990.40
#2009-10-07| 987.15
#2009-10-08| 991.81
#2009-10-09| 986.57
#2009-10-12| 987.60
#2009-10-13| 991.39
#2009-10-14|1005.30
#2009-10-15|1001.52
#2009-10-16|1001.53
#2009-10-19|1004.72
#2009-10-20|1007.66
#2009-10-21|1005.22
#2009-10-22| 996.62
#2009-10-23|1005.41
#2009-10-26|1009.88
#2009-10-27|1002.33
#2009-10-28|1004.09
#2009-10-29| 990.27
#2009-10-30|1002.15
#2009-11-02|1001.27
#2009-11-03| 999.80
#2009-11-04| 994.61
#2009-11-05| 989.62
#2009-11-06|1000.12
#2009-11-09| 998.25
#2009-11-10|1000.91
#2009-11-11| 997.15
#2009-11-12| 984.95
#2009-11-13| 992.64
#2009-11-16| 997.98
#2009-11-17| 989.27
#2009-11-18| 984.26
#2009-11-19| 988.96
#2009-11-20| 983.42
#2009-11-23| 987.38
#2009-11-24| 988.17
#2009-11-25| 999.42
#2009-11-26| .
#2009-11-27| 990.75
#2009-11-30|1018.68
#2009-12-01|1030.05
#2009-12-02|1023.90
#2009-12-03|1039.02
#2009-12-04|1012.13
#2009-12-07|1013.65
#2009-12-08|1031.61
#2009-12-09|1033.03
#2009-12-10|1017.16
#2009-12-11|1014.26
#2009-12-14|1020.88
#2009-12-15|1008.55
#2009-12-16|1016.84
#2009-12-17|1008.14
#2009-12-18|1005.91
#2009-12-21|1005.68
#2009-12-22|1003.49
#2009-12-23|1008.89
#2009-12-24|1016.61
#2009-12-25| .
#2009-12-28|1021.62
#2009-12-29|1026.36
#2009-12-30|1011.25
#2009-12-31|1010.39
#2010-01-01| .
#2010-01-04|1025.46
#2010-01-05|1038.57
#2010-01-06|1038.90
#2010-01-07|1030.90
#2010-01-08|1042.61
#2010-01-11|1060.31
#2010-01-12|1069.15
#2010-01-13|1055.96
#2010-01-14|1057.30
#2010-01-15|1062.13
#2010-01-18| .
#2010-01-19|1051.61
#2010-01-20|1043.19
#2010-01-21|1037.56
#2010-01-22|1028.36
#2010-01-25|1017.50
#2010-01-26|1007.51
#2010-01-27|1004.59
#2010-01-28|1011.02
#2010-01-29|1000.84
#2010-02-01|1006.42
#2010-02-02|1011.78
#2010-02-03|1014.65
#2010-02-04|1022.90
#2010-02-05|1007.24
#2010-02-08| 986.47
#2010-02-09| 991.26
#2010-02-10| 991.35
#2010-02-11| 994.04
#2010-02-12| 996.76
#2010-02-15| .
#2010-02-16| 985.29
#2010-02-17| 997.77
#2010-02-18| 995.59
#2010-02-19| 975.46
#2010-02-22| 998.42
#2010-02-23|1006.50
#2010-02-24|1000.85
#2010-02-25|1005.77
#2010-02-26|1002.13
#2010-03-01|1006.56
#2010-03-02|1014.59
#2010-03-03|1020.39
#2010-03-04|1005.42
#2010-03-05|1011.46
#2010-03-08|1024.52
#2010-03-09|1028.69
#2010-03-10|1027.17
#2010-03-11|1032.06
#2010-03-12|1027.48
#2010-03-15|1024.23
#2010-03-16|1026.76
#2010-03-17|1031.10
#2010-03-18|1028.02
#2010-03-19|1034.81
#2010-03-22|1035.36
#2010-03-23|1029.16
#2010-03-24|1009.63
#2010-03-25|1000.93
#2010-03-26|1018.14
#2010-03-29|1014.12
#2010-03-30|1015.29
#2010-03-31|1010.35
#2010-04-01|1014.30
#2010-04-02| .
#2010-04-05|1010.14
#2010-04-06|1015.26
#2010-04-07|1025.46
#2010-04-08|1027.06
#2010-04-09|1033.82
#2010-04-12|1039.28
#2010-04-13|1032.33
#2010-04-14|1032.30
#2010-04-15|1037.94
#2010-04-16|1039.33
#2010-04-19|1023.67
#2010-04-20|1016.68
#2010-04-21|1020.15
#2010-04-22|1019.42
#2010-04-23|1014.65
#2010-04-26|1026.51
#2010-04-27|1023.50
#2010-04-28| 998.97
#2010-04-29| 998.20
#2010-04-30|1009.70
#2010-05-03|1002.43
#2010-05-04| 998.42
#2010-05-05| 989.30
#2010-05-06| 976.26
#2010-05-07| 974.99
#2010-05-10| 975.60
#2010-05-11| 969.46
#2010-05-12| 972.77
#2010-05-13| 982.10
#2010-05-14| 982.86
#2010-05-17| 959.37
#2010-05-18| 961.57
#2010-05-19| 950.31
#2010-05-20| 948.98
#2010-05-21| 927.76
#2010-05-24| 923.17
#2010-05-25| 909.64
#2010-05-26| 906.75
#2010-05-27| 912.62
#2010-05-28| 918.85
#2010-05-31| .
#2010-06-01| 920.40
#2010-06-02| 910.64
#2010-06-03| 925.42
#2010-06-04| 935.01
#2010-06-07| 913.89
#2010-06-08| 915.35
#2010-06-09| 914.20
#2010-06-10| 927.13
#2010-06-11| 933.69
#2010-06-14| 942.27
#2010-06-15| 945.71
#2010-06-16| 957.25
#2010-06-17| 960.43
#2010-06-18| 963.81
#2010-06-21| 976.80
#2010-06-22| 975.34
#2010-06-23| 972.68
#2010-06-24| 977.06
#2010-06-25| 970.71
#2010-06-28| 975.25
#2010-06-29| 965.49
#2010-06-30| 956.33
#2010-07-01| 958.50
#2010-07-02| 952.86
#2010-07-05| .
#2010-07-06| 964.98
#2010-07-07| 965.37
#2010-07-08| 972.52
#2010-07-09| 974.02
#2010-07-12| 965.55
#2010-07-13| 966.44
#2010-07-14| 978.27
#2010-07-15| 979.72
#2010-07-16| 977.75
#2010-07-19| 974.72
#2010-07-20| 979.13
#2010-07-21| 975.80
#2010-07-22| 979.20
#2010-07-23| 995.22
#2010-07-26| 995.98
#2010-07-27| 991.49
#2010-07-28|1002.90
#2010-07-29|1002.10
#2010-07-30| 993.28
#2010-08-02| 997.31
#2010-08-03|1010.58
#2010-08-04| 997.12
#2010-08-05|1009.45
#2010-08-06|1027.28
#2010-08-09|1020.35
#2010-08-10|1011.25
#2010-08-11|1001.08
#2010-08-12| 992.42
#2010-08-13| 993.93
#2010-08-16|1005.34
#2010-08-17|1006.92
#2010-08-18|1005.80
#2010-08-19|1008.71
#2010-08-20| 991.76
#2010-08-23| 994.55
#2010-08-24| 998.97
#2010-08-25| 988.07
#2010-08-26| 991.65
#2010-08-27| 992.66
#2010-08-30|1009.73
#2010-08-31| 993.76
#2010-09-01|1000.46
#2010-09-02|1015.22
#2010-09-03|1011.11
#2010-09-06| .
#2010-09-07|1015.66
#2010-09-08|1012.80
#2010-09-09|1019.90
#2010-09-10|1022.30
#2010-09-13|1027.89
#2010-09-14|1035.80
#2010-09-15|1023.73
#2010-09-16|1013.09
#2010-09-17|1019.00
#2010-09-20|1020.54
#2010-09-21|1022.93
#2010-09-22|1027.04
#2010-09-23|1026.83
#2010-09-24|1029.04
#2010-09-27|1034.88
#2010-09-28|1032.11
#2010-09-29|1041.63
#2010-09-30|1029.51
#2010-10-01|1034.67
#2010-10-04|1034.04
#2010-10-05|1038.04
#2010-10-06|1044.57
#2010-10-07|1048.52
#2010-10-08|1039.60
#2010-10-11|1042.75
#2010-10-12|1020.58
#2010-10-13|1031.51
#2010-10-14|1043.61
#2010-10-15|1035.49
#2010-10-18|1039.43
#2010-10-19|1036.38
#2010-10-20|1037.14
#2010-10-21|1033.10
#2010-10-22|1037.86
#2010-10-25|1047.67
#2010-10-26|1037.97
#2010-10-27|1028.18
#2010-10-28|1029.16
#2010-10-29|1028.01
#2010-11-01|1024.33
#2010-11-02|1028.00
#2010-11-03|1026.66
#2010-11-04|1042.00
#2010-11-05|1044.75
#2010-11-08|1052.62
#2010-11-09|1055.36
#2010-11-10|1038.80
#2010-11-11|1039.45
#2010-11-12|1030.56
#2010-11-15|1023.77
#2010-11-16|1019.02
#2010-11-17|1020.71
#2010-11-18|1032.79
#2010-11-19|1036.18
#2010-11-22|1037.52
#2010-11-23|1031.21
#2010-11-24|1022.37
#2010-11-25| .
#2010-11-26|1016.78
#2010-11-29|1016.79
#2010-11-30|1009.94
#2010-12-01|1011.78
#2010-12-02|1020.74
#2010-12-03|1030.91
#2010-12-06|1030.24
#2010-12-07|1030.91
#2010-12-08|1021.11
#2010-12-09|1025.33
#2010-12-10|1026.87
#2010-12-13|1032.78
#2010-12-14|1037.10
#2010-12-15|1028.09
#2010-12-16|1023.69
#2010-12-17|1026.81
#2010-12-20|1023.59
#2010-12-21|1030.87
#2010-12-22|1024.34
#2010-12-23|1027.51
#2010-12-24| .
#2010-12-27|1027.70
#2010-12-28|1033.32
#2010-12-29|1043.09
#2010-12-30|1039.10
#2010-12-31|1045.25
#2011-01-03|1045.30
#2011-01-04|1045.30
#2011-01-05|1032.03
#2011-01-06|1036.89
#2011-01-07|1041.79
#2011-01-10|1039.42
#2011-01-11|1033.09
#2011-01-12|1038.24
#2011-01-13|1048.56
#2011-01-14|1042.62
#2011-01-17| .
#2011-01-18|1043.34
#2011-01-19|1049.40
#2011-01-20|1030.53
#2011-01-21|1023.43
#2011-01-24|1029.31
#2011-01-25|1032.49
#2011-01-26|1036.34
#2011-01-27|1033.43
#2011-01-28|1028.39
#2011-01-31|1024.93
#2011-02-01|1032.70
#2011-02-02|1037.84
#2011-02-03|1036.21
#2011-02-04|1044.84
#2011-02-07|1042.53
#2011-02-08|1047.44
#2011-02-09|1042.60
#2011-02-10|1032.97
#2011-02-11|1028.22
#2011-02-14|1036.28
#2011-02-15|1029.80
#2011-02-16|1028.50
#2011-02-17|1033.55
#2011-02-18|1034.66
#2011-02-21| .
#2011-02-22|1023.58
#2011-02-23|1016.44
#2011-02-24|1013.73
#2011-02-25|1028.39
#2011-02-28|1027.82
#2011-03-01|1035.79
#2011-03-02|1024.24
#2011-03-03|1026.62
#2011-03-04|1033.10
#2011-03-07|1029.50
#2011-03-08|1026.41
#2011-03-09|1032.53
#2011-03-10|1021.04
#2011-03-11|1020.26
#2011-03-14| 986.06
#2011-03-15| 896.37
#2011-03-16| 948.37
#2011-03-17| 943.57
#2011-03-18| 943.08
#2011-03-21| 950.76
#2011-03-22| 977.82
#2011-03-23| 985.45
#2011-03-24| 983.16
#2011-03-25| 990.18
#2011-03-28| 985.89
#2011-03-29| 972.50
#2011-03-30| 978.47
#2011-03-31| 981.74
#2011-04-01| 963.51
#2011-04-04| 968.97
#2011-04-05| 958.43
#2011-04-06| 953.13
#2011-04-07| 961.52
#2011-04-08| 977.82
#2011-04-11| 983.17
#2011-04-12| 978.16
#2011-04-13| 983.47
#2011-04-14| 986.14
#2011-04-15| 985.03
#2011-04-18| 995.34
#2011-04-19| 988.43
#2011-04-20|1000.78
#2011-04-21|1010.40
#2011-04-22| .
#2011-04-25|1002.34
#2011-04-26| 998.70
#2011-04-27|1001.13
#2011-04-28|1022.77
#2011-04-29|1023.98
#2011-05-02|1033.02
#2011-05-03|1033.34
#2011-05-04|1031.15
#2011-05-05|1032.47
#2011-05-06|1030.49
#2011-05-09|1025.17
#2011-05-10|1034.98
#2011-05-11|1035.20
#2011-05-12|1018.77
#2011-05-13|1021.56
#2011-05-16|1017.04
#2011-05-17|1008.23
#2011-05-18|1028.54
#2011-05-19|1018.22
#2011-05-20|1017.79
#2011-05-23|1002.97
#2011-05-24|1000.13
#2011-05-25|1002.40
#2011-05-26|1008.58
#2011-05-27|1014.99
#2011-05-30| .
#2011-05-31|1024.98
#2011-06-01|1030.25
#2011-06-02|1022.43
#2011-06-03|1019.83
#2011-06-06|1020.07
#2011-06-07|1014.90
#2011-06-08|1017.20
#2011-06-09|1013.89
#2011-06-10|1019.69
#2011-06-13|1016.39
#2011-06-14|1020.10
#2011-06-15|1022.57
#2011-06-16|1006.57
#2011-06-17|1005.68
#2011-06-20|1002.70
#2011-06-21|1014.35
#2011-06-22|1022.24
#2011-06-23|1014.80
#2011-06-24|1024.27
#2011-06-27|1014.48
#2011-06-28|1014.98
#2011-06-29|1025.48
#2011-06-30|1033.95
#2011-07-01|1036.74
#2011-07-04| .
#2011-07-05|1038.68
#2011-07-06|1045.32
#2011-07-07|1047.51
#2011-07-08|1053.29
#2011-07-11|1054.71
#2011-07-12|1056.26
#2011-07-13|1065.52
#2011-07-14|1063.17
#2011-07-15|1065.01
#2011-07-18|1064.76
#2011-07-19|1057.56
#2011-07-20|1064.79
#2011-07-21|1070.78
#2011-07-22|1080.85
#2011-07-25|1075.37
#2011-07-26|1083.54
#2011-07-27|1085.47
#2011-07-28|1081.12
#2011-07-29|1083.16
#2011-08-01|1097.63
#2011-08-02|1090.21
#2011-08-03|1069.84
#2011-08-04|1043.25
#2011-08-05|1017.02
#2011-08-08|1000.28
#2011-08-09| 989.92
#2011-08-10|1003.79
#2011-08-11|1009.82
#2011-08-12|1015.37
#2011-08-15|1025.15
#2011-08-16|1021.60
#2011-08-17|1025.94
#2011-08-18|1021.40
#2011-08-19|1009.86
#2011-08-22|1004.24
#2011-08-23|1019.55
#2011-08-24|1010.85
#2011-08-25|1002.51
#2011-08-26|1006.49
#2011-08-29|1013.37
#2011-08-30|1020.79
#2011-08-31|1040.07
#2011-09-01|1038.90
#2011-09-02|1031.74
#2011-09-05| .
#2011-09-06|1011.24
#2011-09-07|1019.24
#2011-09-08|1028.41
#2011-09-09|1025.12
#2011-09-12|1012.04
#2011-09-13|1016.16
#2011-09-14|1012.62
#2011-09-15|1016.98
#2011-09-16|1024.17
#2011-09-19|1018.22
#2011-09-20|1017.19
#2011-09-21|1017.12
#2011-09-22|1006.66
#2011-09-23|1003.54
#2011-09-26| 988.85
#2011-09-27|1006.89
#2011-09-28|1015.18
#2011-09-29|1017.50
#2011-09-30|1018.40
#2011-10-03|1013.33
#2011-10-04| 994.92
#2011-10-05| 992.89
#2011-10-06|1002.62
#2011-10-07| 999.32
#2011-10-10|1005.55
#2011-10-11|1007.24
#2011-10-12|1005.26
#2011-10-13|1009.27
#2011-10-14|1000.80
#2011-10-17|1020.54
#2011-10-18|1006.00
#2011-10-19|1014.86
#2011-10-20|1005.60
#2011-10-21|1010.53
#2011-10-24|1019.14
#2011-10-25|1014.95
#2011-10-26|1002.45
#2011-10-27|1019.14
#2011-10-28|1033.04
#2011-10-31|1004.04
#2011-11-01| 989.17
#2011-11-02| 986.88
#2011-11-03| 983.61
#2011-11-04| 989.56
#2011-11-07| 984.23
#2011-11-08| 993.52
#2011-11-09|1004.79
#2011-11-10| 983.79
#2011-11-11| 986.32
#2011-11-14| 998.19
#2011-11-15| 996.14
#2011-11-16| 996.34
#2011-11-17| 993.52
#2011-11-18| 984.36
#2011-11-21| 988.36
#2011-11-22| 989.12
#2011-11-23| 982.33
#2011-11-24| .
#2011-11-25| 964.37
#2011-11-28| 969.61
#2011-11-29| 977.48
#2011-11-30| 988.38
#2011-12-01| 992.48
#2011-12-02| 994.27
#2011-12-05| 998.66
#2011-12-06| 987.88
#2011-12-07|1001.87
#2011-12-08| 998.90
#2011-12-09| 990.94
#2011-12-12| 994.93
#2011-12-13| 988.83
#2011-12-14| 977.59
#2011-12-15| 973.18
#2011-12-16| 977.40
#2011-12-19| 968.52
#2011-12-20| 973.42
#2011-12-21| 981.28
#2011-12-22| 982.81
#2011-12-23| 985.82
#2011-12-26| .
#2011-12-27| 989.98
#2011-12-28| 971.08
#2011-12-29| 970.04
#2011-12-30| 980.61
#2012-01-02| .
#2012-01-03| 987.72
#2012-01-04| 998.47
#2012-01-05| 987.29
#2012-01-06| 983.96
#2012-01-09| 986.30
#2012-01-10| 992.17
#2012-01-11| 998.09
#2012-01-12| 990.48
#2012-01-13| 991.85
#2012-01-16| .
#2012-01-17|1000.10
#2012-01-18| 996.39
#2012-01-19| 995.20
#2012-01-20|1005.11
#2012-01-23|1005.80
#2012-01-24| 996.18
#2012-01-25| 999.40
#2012-01-26|1007.60
#2012-01-27|1020.86
#2012-01-30|1018.23
#2012-01-31|1017.52
#2012-02-01|1023.81
#2012-02-02|1032.11
#2012-02-03|1027.65
#2012-02-06|1025.72
#2012-02-07|1024.40
#2012-02-08|1032.17
#2012-02-09|1029.13
#2012-02-10|1023.51
#2012-02-13|1029.84
#2012-02-14|1020.18
#2012-02-15|1030.40
#2012-02-16|1019.35
#2012-02-17|1021.61
#2012-02-20| .
#2012-02-21|1019.55
#2012-02-22|1011.13
#2012-02-23|1008.23
#2012-02-24| 999.57
#2012-02-27|1001.34
#2012-02-28|1009.21
#2012-02-29|1004.58
#2012-03-01|1003.32
#2012-03-02|1004.95
#2012-03-05| 998.28
#2012-03-06| 997.03
#2012-03-07| 997.73
#2012-03-08|1007.75
#2012-03-09|1003.56
#2012-03-12|1002.62
#2012-03-13| 999.19
#2012-03-14| 994.02
#2012-03-15|1003.16
#2012-03-16| 999.69
#2012-03-19| 999.29
#2012-03-20| 993.63
#2012-03-21| 996.85
#2012-03-22|1010.86
#2012-03-23|1010.00
#2012-03-26|1006.38
#2012-03-27|1025.88
#2012-03-28|1017.50
#2012-03-29|1026.91
#2012-03-30|1028.20
#2012-04-02|1026.44
#2012-04-03|1025.08
#2012-04-04|1013.29
#2012-04-05|1009.35
#2012-04-06| .
#2012-04-09|1013.03
#2012-04-10|1023.11
#2012-04-11|1014.38
#2012-04-12|1013.91
#2012-04-13|1019.95
#2012-04-16|1025.60
#2012-04-17|1026.38
#2012-04-18|1026.05
#2012-04-19|1016.17
#2012-04-20|1010.69
#2012-04-23|1020.59
#2012-04-24|1017.05
#2012-04-25|1020.17
#2012-04-26|1029.66
#2012-04-27|1025.83
#2012-04-30|1030.81
#2012-05-01|1024.93
#2012-05-02|1031.44
#2012-05-03|1029.11
#2012-05-04|1031.40
#2012-05-07|1017.04
#2012-05-08|1018.84
#2012-05-09|1013.40
#2012-05-10| 995.93
#2012-05-11| 983.23
#2012-05-14| 972.20
#2012-05-15| 969.30
#2012-05-16| 956.12
#2012-05-17| 957.09
#2012-05-18| 943.60
#2012-05-21| 946.56
#2012-05-22| 948.53
#2012-05-23| 940.06
#2012-05-24| 934.11
#2012-05-25| 938.47
#2012-05-28| .
#2012-05-29| 937.07
#2012-05-30| 936.26
#2012-05-31| 941.91
#2012-06-01| 938.00
#2012-06-04| 936.54
#2012-06-05| 936.82
#2012-06-06| 937.13
#2012-06-07| 941.99
#2012-06-08| 932.49
#2012-06-11| 942.50
#2012-06-12| 936.66
#2012-06-13| 944.06
#2012-06-14| 942.60
#2012-06-15| 949.01
#2012-06-18| 955.24
#2012-06-19| 955.73
#2012-06-20| 966.74
#2012-06-21| 957.32
#2012-06-22| 951.44
#2012-06-25| 952.65
#2012-06-26| 951.19
#2012-06-27| 954.00
#2012-06-28| 967.65
#2012-06-29| 974.90
#2012-07-02| 978.96
#2012-07-03| 987.67
#2012-07-04| .
#2012-07-05| 980.44
#2012-07-06| 980.94
#2012-07-09| 979.33
#2012-07-10| 986.56
#2012-07-11| 984.82
#2012-07-12| 982.03
#2012-07-13| 985.15
#2012-07-16| 989.37
#2012-07-17| 994.14
#2012-07-18| 992.22
#2012-07-19| 992.26
#2012-07-20| 985.44
#2012-07-23| 974.47
#2012-07-24| 978.79
#2012-07-25| 976.18
#2012-07-26| 974.74
#2012-07-27| 972.05
#2012-07-30| 983.27
#2012-07-31| 985.79
#2012-08-01| 983.88
#2012-08-02| 981.61
#2012-08-03| 973.62
#2012-08-06| 988.69
#2012-08-07| 990.23
#2012-08-08| 997.66
#2012-08-09| 998.25
#2012-08-10| 999.45
#2012-08-13|1002.01
#2012-08-14|1010.96
#2012-08-15|1003.24
#2012-08-16|1007.19
#2012-08-17|1002.75
#2012-08-20|1005.38
#2012-08-21|1007.44
#2012-08-22|1007.14
#2012-08-23|1020.76
#2012-08-24|1015.40
#2012-08-27|1013.90
#2012-08-28|1017.83
#2012-08-29|1020.38
#2012-08-30|1021.01
#2012-08-31|1015.35
#2012-09-03| .
#2012-09-04|1008.83
#2012-09-05|1007.45
#2012-09-06|1001.01
#2012-09-07|1015.85
#2012-09-10|1012.09
#2012-09-11|1013.67
#2012-09-12|1029.10
#2012-09-13|1028.16
#2012-09-14|1022.40
#2012-09-17|1017.98
#2012-09-18|1017.60
#2012-09-19|1025.39
#2012-09-20|1019.61
#2012-09-21|1031.50
#2012-09-24|1037.03
#2012-09-25|1046.41
#2012-09-26|1044.53
#2012-09-27|1052.91
#2012-09-28|1050.25
#2012-10-01|1041.00
#2012-10-02|1037.17
#2012-10-03|1022.10
#2012-10-04|1026.66
#2012-10-05|1031.77
#2012-10-08|1035.17
#2012-10-09|1030.85
#2012-10-10|1020.07
#2012-10-11|1011.25
#2012-10-12|1027.26
#2012-10-15|1026.37
#2012-10-16|1027.77
#2012-10-17|1038.46
#2012-10-18|1042.28
#2012-10-19|1033.29
#2012-10-22|1027.66
#2012-10-23|1026.64
#2012-10-24|1024.54
#2012-10-25|1026.97
#2012-10-26|1031.15
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1012.09
#2012-11-01|1015.66
#2012-11-02|1017.38
#2012-11-05|1023.66
#2012-11-06|1024.10
#2012-11-07|1022.21
#2012-11-08|1009.12
#2012-11-09|1006.41
#2012-11-12| 999.39
#2012-11-13| 996.46
#2012-11-14| 990.47
#2012-11-15| 976.58
#2012-11-16| 970.76
#2012-11-19| 984.58
#2012-11-20| 980.64
#2012-11-21| 980.63
#2012-11-22| .
#2012-11-23| 978.93
#2012-11-26| 988.19
#2012-11-27| 991.33
#2012-11-28| 995.23
#2012-11-29|1003.46
#2012-11-30|1000.00
#2012-12-03|1005.31
#2012-12-04|1009.13
#2012-12-05|1002.77
#2012-12-06|1005.80
#2012-12-07|1007.01
#2012-12-10|1006.59
#2012-12-11|1004.52
#2012-12-12| 999.76
#2012-12-13| 986.96
#2012-12-14| 984.60
#2012-12-17| 986.46
#2012-12-18| 990.71
#2012-12-19| 997.97
#2012-12-20| 996.35
#2012-12-21| 995.41
#2012-12-24| 990.82
#2012-12-25| 993.97
#2012-12-26| 984.77
#2012-12-27| 987.01
#2012-12-28| 984.88
#2012-12-31| 981.51
#2013-01-01| 981.51
#2013-01-02| 985.16
#2013-01-03| 988.30
#2013-01-04| 988.97
#2013-01-07| 993.72
#2013-01-08| 999.10
#2013-01-09| 995.25
#2013-01-10| 995.80
#2013-01-11| 989.97
#2013-01-14| 990.42
#2013-01-15|1000.64
#2013-01-16| 998.01
#2013-01-17| 989.92
#2013-01-18| 996.01
#2013-01-21| 992.65
#2013-01-22|1002.06
#2013-01-23| 996.91
#2013-01-24| 990.78
#2013-01-25|1000.97
#2013-01-28|1001.77
#2013-01-29|1009.86
#2013-01-30|1016.15
#2013-01-31|1010.04
#2013-02-01|1000.52
#2013-02-04| 999.27
#2013-02-05| 988.99
#2013-02-06|1007.68
#2013-02-07| 999.05
#2013-02-08| 997.56
#2013-02-11| 991.79
#2013-02-12| 998.14
#2013-02-13| 993.21
#2013-02-14|1001.39
#2013-02-15| 984.25
#2013-02-18| 999.45
#2013-02-19|1011.27
#2013-02-20|1020.84
#2013-02-21|1015.93
#2013-02-22|1023.50
#2013-02-25|1025.68
#2013-02-26|1039.28
#2013-02-27|1037.42
#2013-02-28|1046.20
#2013-03-01|1040.57
#2013-03-04|1041.47
#2013-03-05|1043.72
#2013-03-06|1053.77
#2013-03-07|1049.74
#2013-03-08|1041.92
#2013-03-11| .
#2013-03-12|1032.68
#2013-03-13|1031.93
#2013-03-14|1032.56
#2013-03-15|1053.19
#2013-03-18|1038.10
#2013-03-19|1046.95
#2013-03-20|1042.41
#2013-03-21|1060.76
#2013-03-22|1052.87
#2013-03-25|1065.98
#2013-03-26|1075.08
#2013-03-27|1076.54
#2013-03-28|1077.49
#2013-03-29| .
#2013-04-01|1058.81
#2013-04-02|1044.75
#2013-04-03|1069.50
#2013-04-04|1058.43
#2013-04-05|1064.75
#2013-04-08|1060.44
#2013-04-09|1062.69
#2013-04-10|1070.62
#2013-04-11|1077.33
#2013-04-12|1075.52
#2013-04-15|1076.57
#2013-04-16|1074.40
#2013-04-17|1080.13
#2013-04-18|1058.59
#2013-04-19|1050.04
#2013-04-22|1060.59
#2013-04-23|1062.16
#2013-04-24|1084.50
#2013-04-25|1089.59
#2013-04-26|1090.59
#2013-04-29|1085.56
#2013-04-30|1095.50
#2013-05-01|1094.26
#2013-05-02|1088.08
#2013-05-03|1080.45
#2013-05-06|1078.93
#2013-05-07|1107.66
#2013-05-08|1131.38
#2013-05-09|1118.23
#2013-05-10|1113.37
#2013-05-13|1115.30
#2013-05-14|1120.32
#2013-05-15|1135.16
#2013-05-16|1136.90
#2013-05-17|1125.18
#2013-05-20|1135.90
#2013-05-21|1122.53
#2013-05-22|1114.92
#2013-05-23|1077.64
#2013-05-24|1095.16
#2013-05-27|1080.35
#2013-05-28|1066.98
#2013-05-29|1086.53
#2013-05-30|1049.01
#2013-05-31|1056.55
#2013-06-03|1051.70
#2013-06-04|1057.90
#2013-06-05|1062.66
#2013-06-06|1039.98
#2013-06-07|1034.49
#2013-06-10|1053.99
#2013-06-11|1062.79
#2013-06-12|1070.83
#2013-06-13|1033.68
#2013-06-14|1047.81
#2013-06-17|1072.61
#2013-06-18|1064.90
#2013-06-19|1081.45
#2013-06-20|1054.20
#2013-06-21|1052.92
#2013-06-24|1038.51
#2013-06-25|1029.69
#2013-06-26|1023.71
#2013-06-27|1033.85
#2013-06-28|1054.56
#2013-07-01|1065.31
#2013-07-02|1063.50
#2013-07-03|1059.19
#2013-07-04|1062.06
#2013-07-05|1056.38
#2013-07-08|1047.86
#2013-07-09|1060.52
#2013-07-10|1066.31
#2013-07-11|1084.71
#2013-07-12|1088.20
#2013-07-15|1085.71
#2013-07-16|1097.53
#2013-07-17|1090.02
#2013-07-18|1092.73
#2013-07-19|1083.57
#2013-07-22|1090.34
#2013-07-23|1097.63
#2013-07-24|1087.78
#2013-07-25|1087.46
#2013-07-26|1086.79
#2013-07-29|1065.14
#2013-07-30|1082.11
#2013-07-31|1052.25
#2013-08-01|1055.53
#2013-08-02|1088.73
#2013-08-05|1086.00
#2013-08-06|1104.47
#2013-08-07|1084.52
#2013-08-08|1080.53
#2013-08-09|1081.17
#2013-08-12|1073.41
#2013-08-13|1076.47
#2013-08-14|1083.28
#2013-08-15|1067.33
#2013-08-16|1065.32
#2013-08-19|1063.74
#2013-08-20|1049.01
#2013-08-21|1044.14
#2013-08-22|1036.47
#2013-08-23|1045.24
#2013-08-26|1042.35
#2013-08-27|1046.93
#2013-08-28|1028.25
#2013-08-29|1028.70
#2013-08-30|1020.46
#2013-09-02|1027.85
#2013-09-03|1040.08
#2013-09-04|1035.74
#2013-09-05|1027.11
#2013-09-06|1025.16
#2013-09-09|1038.15
#2013-09-10|1036.65
#2013-09-11|1039.95
#2013-09-12|1048.04
#2013-09-13|1044.46
#2013-09-16|1053.35
#2013-09-17|1043.71
#2013-09-18|1052.60
#2013-09-19|1067.86
#2013-09-20|1063.48
#2013-09-23|1070.79
#2013-09-24|1069.79
#2013-09-25|1066.75
#2013-09-26|1074.33
#2013-09-27|1079.65
#2013-09-30|1073.56
#2013-10-01|1071.47
#2013-10-02|1068.72
#2013-10-03|1069.55
#2013-10-04|1066.79
#2013-10-07|1058.74
#2013-10-08|1051.73
#2013-10-09|1058.01
#2013-10-10|1071.40
#2013-10-11|1074.13
#2013-10-14|1075.44
#2013-10-15|1074.20
#2013-10-16|1076.15
#2013-10-17|1097.48
#2013-10-18|1106.97
#2013-10-21|1108.16
#2013-10-22|1110.16
#2013-10-23|1105.80
#2013-10-24|1109.06
#2013-10-25|1090.46
#2013-10-28|1098.60
#2013-10-29|1097.44
#2013-10-30|1105.42
#2013-10-31|1100.76
#2013-11-01|1087.68
#2013-11-04|1086.70
#2013-11-05|1092.57
#2013-11-06|1096.41
#2013-11-07|1090.90
#2013-11-08|1085.86
#2013-11-11|1092.27
#2013-11-12|1098.71
#2013-11-13|1095.90
#2013-11-14|1104.12
#2013-11-15|1115.50
#2013-11-18|1114.13
#2013-11-19|1113.79
#2013-11-20|1116.18
#2013-11-21|1113.83
#2013-11-22|1115.23
#2013-11-25|1119.98
#2013-11-26|1112.80
#2013-11-27|1104.77
#2013-11-28|1111.05
#2013-11-29|1107.87
#2013-12-02|1102.41
#2013-12-03|1110.31
#2013-12-04|1093.66
#2013-12-05|1092.87
#2013-12-06|1090.85
#2013-12-09|1104.76
#2013-12-10|1107.86
#2013-12-11|1103.13
#2013-12-12|1096.95
#2013-12-13|1097.41
#2013-12-16|1086.75
#2013-12-17|1096.20
#2013-12-18|1097.97
#2013-12-19|1094.41
#2013-12-20|1094.99
#2013-12-23|1095.32
#2013-12-24|1091.01
#2013-12-25|1091.29
#2013-12-26|1096.36
#2013-12-27|1097.14
#2013-12-30|1101.00
#2013-12-31|1102.76
#2014-01-01|1102.76
#2014-01-02|1102.08
#2014-01-03|1103.69
#2014-01-06|1099.18
#2014-01-07|1082.37
#2014-01-08|1092.13
#2014-01-09|1080.87
#2014-01-10|1084.91
#2014-01-13|1090.68
#2014-01-14|1067.92
#2014-01-15|1084.67
#2014-01-16|1085.85
#2014-01-17|1085.15
#2014-01-20|1090.41
#2014-01-21|1096.66
#2014-01-22|1097.95
#2014-01-23|1096.86
#2014-01-24|1089.61
#2014-01-27|1064.22
#2014-01-28|1064.08
#2014-01-29|1097.47
#2014-01-30|1077.03
#2014-01-31|1080.39
#2014-02-03|1080.38
#2014-02-04|1041.64
#2014-02-05|1053.51
#2014-02-06|1040.29
#2014-02-07|1058.51
#2014-02-10|1071.57
#2014-02-11|1069.52
#2014-02-12|1081.11
#2014-02-13|1069.06
#2014-02-14|1052.21
#2014-02-17|1058.80
#2014-02-18|1068.33
#2014-02-19|1072.92
#2014-02-20|1057.87
#2014-02-21|1082.11
#2014-02-24|1087.70
#2014-02-25|1101.51
#2014-02-26|1098.28
#2014-02-27|1102.40
#2014-02-28|1105.10
#2014-03-03|1100.75
#2014-03-04|1101.79
#2014-03-05|1101.01
#2014-03-06|1102.96
#2014-03-07|1102.45
#2014-03-10|1101.90
#2014-03-11|1108.67
#2014-03-12|1094.02
#2014-03-13|1096.24
#2014-03-14|1080.00
#2014-03-17|1077.05
#2014-03-18|1085.08
#2014-03-19|1087.89
#2014-03-20|1060.72
#2014-03-21|1061.96
#2014-03-24|1085.60
#2014-03-25|1080.66
#2014-03-26|1093.87
#2014-03-27|1095.78
#2014-03-28|1105.80
#2014-03-31|1111.58
#2014-04-01|1101.65
#2014-04-02|1095.79
#2014-04-03|1102.05
#2014-04-04|1105.13
#2014-04-07|1100.06
#2014-04-08|1104.36
#2014-04-09|1105.29
#2014-04-10|1109.08
#2014-04-11|1097.66
#2014-04-14|1103.85
#2014-04-15|1110.40
#2014-04-16|1120.56
#2014-04-17|1121.58
#2014-04-18|1125.22
#2014-04-21|1123.44
#2014-04-22|1117.56
#2014-04-23|1124.03
#2014-04-24|1121.63
#2014-04-25|1125.53
#2014-04-28|1122.19
#2014-04-29|1122.15
#2014-04-30|1131.76
#2014-05-01|1128.04
#2014-05-02|1120.45
#2014-05-05|1122.52
#2014-05-06|1127.36
#2014-05-07|1112.08
#2014-05-08|1118.46
#2014-05-09|1115.33
#2014-05-12|1111.63
#2014-05-13|1118.45
#2014-05-14|1126.67
#2014-05-15|1129.03
#2014-05-16|1112.74
#2014-05-19|1117.06
#2014-05-20|1121.24
#2014-05-21|1120.50
#2014-05-22|1133.14
#2014-05-23|1135.22
#2014-05-26|1145.55
#2014-05-27|1140.49
#2014-05-28|1151.76
#2014-05-29|1153.92
#2014-05-30|1147.89
#2014-06-02|1159.59
#2014-06-03|1162.93
#2014-06-04|1160.18
#2014-06-05|1168.53
#2014-06-06|1168.45
#2014-06-09|1168.20
#2014-06-10|1163.61
#2014-06-11|1171.73
#2014-06-12|1169.91
#2014-06-13|1172.17
#2014-06-16|1170.37
#2014-06-17|1176.24
#2014-06-18|1174.08
#2014-06-19|1188.03
#2014-06-20|1178.73
#2014-06-23|1179.80
#2014-06-24|1183.03
#2014-06-25|1179.66
#2014-06-26|1182.82
#2014-06-27|1175.63
#2014-06-30|1191.02
#2014-07-01|1193.19
#2014-07-02|1197.57
#2014-07-03|1196.24
#2014-07-04|1200.72
#2014-07-07|1202.33
#2014-07-08|1206.35
#2014-07-09|1204.31
#2014-07-10|1204.92
#2014-07-11|1206.34
#2014-07-14|1200.69
#2014-07-15|1206.97
#2014-07-16|1205.82
#2014-07-17|1206.99
#2014-07-18|1200.43
#2014-07-21|1201.45
#2014-07-22|1210.06
#2014-07-23|1215.43
#2014-07-24|1210.81
#2014-07-25|1219.90
#2014-07-28|1221.83
#2014-07-29|1221.08
#2014-07-30|1214.70
#2014-07-31|1205.90
#2014-08-01|1211.71
#2014-08-04|1217.21
#2014-08-05|1203.63
#2014-08-06|1205.15
#2014-08-07|1217.30
#2014-08-08|1198.88
#2014-08-11|1223.51
#2014-08-12|1222.12
#2014-08-13|1224.63
#2014-08-14|1234.76
#2014-08-15|1227.82
#2014-08-18|1227.97
#2014-08-19|1232.50
#2014-08-20|1227.46
#2014-08-21|1229.70
#2014-08-22|1227.64
#2014-08-25|1227.91
#2014-08-26|1223.56
#2014-08-27|1222.65
#2014-08-28|1214.88
#2014-08-29|1212.20
#2014-09-01|1206.36
#2014-09-02|1197.09
#2014-09-03|1201.10
#2014-09-04|1199.32
#2014-09-05|1199.22
#2014-09-08|1191.86
#2014-09-09|1175.20
#2014-09-10|1178.77
#2014-09-11|1173.85
#2014-09-12|1170.67
#2014-09-15|1170.59
#2014-09-16|1167.98
#2014-09-17|1166.46
#2014-09-18|1162.97
#2014-09-19|1165.19
#2014-09-22|1163.35
#2014-09-23|1164.18
#2014-09-24|1163.08
#2014-09-25|1178.58
#2014-09-26|1160.02
#2014-09-29|1163.73
#2014-09-30|1158.57
#2014-10-01|1162.31
#2014-10-02|1151.63
#2014-10-03|1149.46
#2014-10-06|1157.42
#2014-10-07|1170.91
#2014-10-08|1170.20
#2014-10-09|1164.28
#2014-10-10|1151.65
#2014-10-13|1155.25
#2014-10-14|1147.52
#2014-10-15|1166.21
#2014-10-16|1148.42
#2014-10-17|1121.47
#2014-10-20|1151.05
#2014-10-21|1143.73
#2014-10-22|1162.84
#2014-10-23|1154.29
#2014-10-24|1160.24
#2014-10-27|1175.08
#2014-10-28|1181.42
#2014-10-29|1188.66
#2014-10-30|1180.88
#2014-10-31|1184.77
#2014-11-03|1165.43
#2014-11-04|1178.50
#2014-11-05|1171.81
#2014-11-06|1165.72
#2014-11-07|1172.42
#2014-11-10|1168.45
#2014-11-11|1177.92
#2014-11-12|1185.55
#2014-11-13|1195.79
#2014-11-14|1189.95
#2014-11-17|1167.21
#2014-11-18|1192.73
#2014-11-19|1187.02
#2014-11-20|1195.94
#2014-11-21|1205.39
#2014-11-24|1198.32
#2014-11-25|1193.46
#2014-11-26|1192.90
#2014-11-27|1181.55
#2014-11-28|1178.10
#2014-12-01|1190.99
#2014-12-02|1186.70
#2014-12-03|1186.20
#2014-12-04|1185.53
#2014-12-05|1171.54
#2014-12-08|1179.13
#2014-12-09|1196.87
#2014-12-10|1175.55
#2014-12-11|1164.56
#2014-12-12|1172.75
#2014-12-15|1178.22
#2014-12-16|1161.39
#2014-12-17|1149.00
#2014-12-18|1162.64
#2014-12-19|1179.14
#2014-12-22|1176.62
#2014-12-23|1168.93
#2014-12-24|1188.88
#2014-12-25|1193.49
#2014-12-26|1181.19
#2014-12-29|1178.15
#2014-12-30|1181.42
#2014-12-31|1177.32
#2015-01-01|1177.32
#2015-01-02|1175.08
#2015-01-05|1171.58
#2015-01-06|1154.54
#2015-01-07|1152.31
#2015-01-08|1171.10
#2015-01-09|1173.35
#2015-01-12|1174.42
#2015-01-13|1183.56
#2015-01-14|1199.78
#2015-01-15|1218.72
#2015-01-16|1195.53
#2015-01-19|1210.25
#2015-01-20|1220.30
#2015-01-21|1226.33
#2015-01-22|1231.58
#2015-01-23|1231.00
#2015-01-26|1234.26
#2015-01-27|1272.71
#2015-01-28|1283.88
#2015-01-29|1278.02
#2015-01-30|1285.00
#2015-02-02|1268.18
#2015-02-03|1239.52
#2015-02-04|1243.46
#2015-02-05|1234.74
#2015-02-06|1214.08
#2015-02-09|1227.24
#2015-02-10|1222.54
#2015-02-11|1211.82
#2015-02-12|1244.99
#2015-02-13|1236.00
#2015-02-16|1223.91
#2015-02-17|1231.06
#2015-02-18|1244.80
#2015-02-19|1258.27
#2015-02-20|1256.65
#2015-02-23|1258.60
#2015-02-24|1253.58
#2015-02-25|1257.79
#2015-02-26|1267.41
#2015-02-27|1267.11
#2015-03-02|1259.39
#2015-03-03|1280.68
#2015-03-04|1272.25
#2015-03-05|1281.09
#2015-03-06|1297.16
#2015-03-09|1292.35
#2015-03-10|1282.92
#2015-03-11|1280.80
#2015-03-12|1298.96
#2015-03-13|1300.95
#2015-03-16|1305.91
#2015-03-17|1309.67
#2015-03-18|1319.31
#2015-03-19|1305.19
#2015-03-20|1317.47
#2015-03-23|1331.21
#2015-03-24|1330.36
#2015-03-25|1345.93
#2015-03-26|1341.59
#2015-03-27|1333.57
#2015-03-30|1339.60
#2015-03-31|1320.51
#2015-04-01|1309.84
#2015-04-02|1333.06
#2015-04-03|1363.77
#2015-04-06|1375.35
#2015-04-07|1367.23
#2015-04-08|1391.52
#2015-04-09|1400.37
#2015-04-10|1395.54
#2015-04-13|1377.55
#2015-04-14|1387.28
#2015-04-15|1368.56
#2015-04-16|1356.85
#2015-04-17|1336.93
#2015-04-20|1337.78
#2015-04-21|1360.16
#2015-04-22|1349.05
#2015-04-23|1342.23
#2015-04-24|1350.75
#2015-04-27|1344.76
#2015-04-28|1350.93
#2015-04-29|1349.87
#2015-04-30|1311.25
#2015-05-01|1303.29
#2015-05-04|1304.42
#2015-05-05|1303.34
#2015-05-06|1309.14
#2015-05-07|1301.88
#2015-05-08|1308.77
#2015-05-11|1312.87
#2015-05-12|1313.85
#2015-05-13|1320.67
#2015-05-14|1295.12
#2015-05-15|1310.72
#2015-05-18|1321.32
#2015-05-19|1325.35
#2015-05-20|1329.22
#2015-05-21|1330.58
#2015-05-22|1322.98
#2015-05-25|1318.37
#2015-05-26|1304.05
#2015-05-27|1296.80
#2015-05-28|1293.54
#2015-05-29|1300.05
#2015-06-01|1297.94
#2015-06-02|1305.52
#2015-06-03|1296.36
#2015-06-04|1283.91
#2015-06-05|1280.35
#2015-06-08|1279.27
#2015-06-09|1276.34
#2015-06-10|1298.78
#2015-06-11|1316.53
#2015-06-12|1315.34
#2015-06-15|1311.97
#2015-06-16|1315.79
#2015-06-17|1311.85
#2015-06-18|1313.53
#2015-06-19|1331.91
#2015-06-22|1332.76
#2015-06-23|1345.30
#2015-06-24|1343.89
#2015-06-25|1344.27
#2015-06-26|1337.65
#2015-06-29|1320.46
#2015-06-30|1332.50
#2015-07-01|1329.66
#2015-07-02|1324.67
#2015-07-03|1329.38
#2015-07-06|1306.66
#2015-07-07|1329.20
#2015-07-08|1311.39
#2015-07-09|1310.71
#2015-07-10|1314.73
#2015-07-13|1343.46
#2015-07-14|1343.13
#2015-07-15|1351.43
#2015-07-16|1361.54
#2015-07-17|1366.64
#2015-07-20|1364.47
#2015-07-21|1377.00
#2015-07-22|1365.86
#2015-07-23|1387.99
#2015-07-24|1385.03
#2015-07-27|1370.30
#2015-07-28|1385.97
#2015-07-29|1400.21
#2015-07-30|1383.35
#2015-07-31|1395.33
#2015-08-03|1403.96
#2015-08-04|1406.28
#2015-08-05|1397.97
#2015-08-06|1409.50
#2015-08-07|1410.32
#2015-08-10|1424.46
#2015-08-11|1396.79
#2015-08-12|1385.36
#2015-08-13|1396.30
#2015-08-14|1394.05
#2015-08-17|1411.22
#2015-08-18|1405.05
#2015-08-19|1378.10
#2015-08-20|1367.56
#2015-08-21|1342.01
#2015-08-24|1320.30
#2015-08-25|1267.37
#2015-08-26|1285.60
#2015-08-27|1318.86
#2015-08-28|1341.01
#2015-08-31|1346.16
#2015-09-01|1300.71
#2015-09-02|1281.76
#2015-09-03|1286.23
#2015-09-04|1270.90
#2015-09-07|1257.56
#2015-09-08|1209.77
#2015-09-09|1261.96
#2015-09-10|1224.12
#2015-09-11|1225.69
#2015-09-14|1221.61
#2015-09-15|1232.80
#2015-09-16|1228.17
#2015-09-17|1248.43
#2015-09-18|1235.40
#2015-09-21|1226.61
#2015-09-22|1231.09
#2015-09-23|1219.12
#2015-09-24|1220.54
#2015-09-25|1241.88
#2015-09-28|1242.65
#2015-09-29|1207.36
#2015-09-30|1240.48
#2015-10-01|1248.92
#2015-10-02|1253.45
#2015-10-05|1272.99
#2015-10-06|1283.12
#2015-10-07|1273.96
#2015-10-08|1249.06
#2015-10-09|1268.45
#2015-10-12|1275.42
#2015-10-13|1280.63
#2015-10-14|1270.17
#2015-10-15|1278.52
#2015-10-16|1284.19
#2015-10-19|1282.71
#2015-10-20|1280.22
#2015-10-21|1283.98
#2015-10-22|1282.42
#2015-10-23|1307.56
#2015-10-26|1310.21
#2015-10-27|1311.62
#2015-10-28|1319.07
#2015-10-29|1302.39
#2015-10-30|1314.47
#2015-11-02|1284.74
#2015-11-03|1285.64
#2015-11-04|1288.34
#2015-11-05|1309.26
#2015-11-06|1295.83
#2015-11-09|1297.52
#2015-11-10|1294.47
#2015-11-11|1314.26
#2015-11-12|1312.31
#2015-11-13|1320.24
#2015-11-16|1305.82
#2015-11-17|1308.46
#2015-11-18|1308.14
#2015-11-19|1327.75
#2015-11-20|1336.73
#2015-11-23|1337.09
#2015-11-24|1341.03
#2015-11-25|1334.01
#2015-11-26|1349.06
#2015-11-27|1345.90
#2015-11-30|1320.39
#2015-12-01|1336.67
#2015-12-02|1331.70
#2015-12-03|1336.93
#2015-12-04|1319.61
#2015-12-07|1333.66
#2015-12-08|1334.78
#2015-12-09|1325.49
#2015-12-10|1325.75
#2015-12-11|1330.96
#2015-12-14|1326.88
#2015-12-15|1299.10
#2015-12-16|1326.33
#2015-12-17|1347.64
#2015-12-18|1336.78
#2015-12-21|1353.30
#2015-12-22|1347.57
#2015-12-23|1347.67
#2015-12-24|1344.29
#2015-12-25|1350.21
#2015-12-28|1347.46
#2015-12-29|1359.29
#2015-12-30|1367.92
#2015-12-31|1370.10
#2016-01-01|1370.10
#2016-01-04|1338.16
#2016-01-05|1333.45
#2016-01-06|1340.51
#2016-01-07|1337.27
#2016-01-08|1335.18
#2016-01-11|1332.19
#2016-01-12|1304.97
#2016-01-13|1328.60
#2016-01-14|1295.18
#2016-01-15|1306.91
#2016-01-18|1296.85
#2016-01-19|1282.99
#2016-01-20|1266.80
#2016-01-21|1223.46
#2016-01-22|1264.31
#2016-01-25|1292.43
#2016-01-26|1279.03
#2016-01-27|1301.00
#2016-01-28|1313.72
#2016-01-29|1348.20
#2016-02-01|1380.54
#2016-02-02|1397.98
#2016-02-03|1406.27
#2016-02-04|1395.90
#2016-02-05|1378.91
#2016-02-08|1398.53
#2016-02-09|1377.28
#2016-02-10|1340.69
#2016-02-11|1357.39
#2016-02-12|1303.53
#2016-02-15|1346.25
#2016-02-16|1313.04
#2016-02-17|1294.06
#2016-02-18|1318.91
#2016-02-19|1322.59
#2016-02-22|1350.92
#2016-02-23|1335.26
#2016-02-24|1340.34
#2016-02-25|1341.92
#2016-02-26|1337.08
#2016-02-29|1317.79
#2016-03-01|1318.59
#2016-03-02|1345.95
#2016-03-03|1356.71
#2016-03-04|1361.23
#2016-03-07|1347.25
#2016-03-08|1339.72
#2016-03-09|1338.29
#2016-03-10|1351.47
#2016-03-11|1356.83
#2016-03-14|1361.72
#2016-03-15|1361.77
#2016-03-16|1362.27
#2016-03-17|1379.67
#2016-03-18|1368.97
#2016-03-21|1363.51
#2016-03-22|1379.99
#2016-03-23|1375.20
#2016-03-24|1381.70
#2016-03-25|1377.60
#2016-03-28|1383.45
#2016-03-29|1383.85
#2016-03-30|1389.38
#2016-03-31|1364.82
#2016-04-01|1324.79
#2016-04-04|1355.49
#2016-04-05|1344.67
#2016-04-06|1350.54
#2016-04-07|1373.88
#2016-04-08|1380.81
#2016-04-11|1385.87
#2016-04-12|1365.69
#2016-04-13|1371.55
#2016-04-14|1396.70
#2016-04-15|1402.48
#2016-04-18|1380.11
#2016-04-19|1398.43
#2016-04-20|1406.66
#2016-04-21|1427.90
#2016-04-22|1403.70
#2016-04-25|1391.10
#2016-04-26|1398.28
#2016-04-27|1410.20
#2016-04-28|1405.87
#2016-04-29|1421.11
#2016-05-02|1422.71
#2016-05-03|1424.62
#2016-05-04|1412.90
#2016-05-05|1407.40
#2016-05-06|1420.22
#2016-05-09|1423.84
#2016-05-10|1434.37
#2016-05-11|1435.07
#2016-05-12|1452.47
#2016-05-13|1441.42
#2016-05-16|1441.39
#2016-05-17|1460.23
#2016-05-18|1438.25
#2016-05-19|1424.96
#2016-05-20|1431.20
#2016-05-23|1429.97
#2016-05-24|1413.49
#2016-05-25|1428.76
#2016-05-26|1440.52
#2016-05-27|1443.60
#2016-05-30|1445.25
#2016-05-31|1452.20
#2016-06-01|1445.37
#2016-06-02|1440.48
#2016-06-03|1477.05
#2016-06-06|1476.21
#2016-06-07|1482.82
#2016-06-08|1502.97
#2016-06-09|1497.68
#2016-06-10|1492.91
#2016-06-13|1465.96
#2016-06-14|1456.69
#2016-06-15|1453.34
#2016-06-16|1446.14
#2016-06-17|1436.82
#2016-06-20|1456.56
#2016-06-21|1477.23
#2016-06-22|1479.73
#2016-06-23|1462.39
#2016-06-24|1417.44
#2016-06-27|1476.80
#2016-06-28|1484.17
#2016-06-29|1487.28
#2016-06-30|1489.44
#2016-07-01|1512.77
#2016-07-04|1528.89
#2016-07-05|1538.84
#2016-07-06|1549.83
#2016-07-07|1546.24
#2016-07-08|1521.08
#2016-07-11|1525.32
#2016-07-12|1498.87
#2016-07-13|1496.20
#2016-07-14|1502.46
#2016-07-15|1471.61
#2016-07-18|1471.41
#2016-07-19|1490.04
#2016-07-20|1494.61
#2016-07-21|1486.40
#2016-07-22|1483.76
#2016-07-25|1473.59
#2016-07-26|1487.64
#2016-07-27|1479.11
#2016-07-28|1486.59
#2016-07-29|1517.09
#2016-08-01|1516.44
#2016-08-02|1522.22
#2016-08-03|1469.69
#2016-08-04|1432.28
#2016-08-05|1421.30
#2016-08-08|1414.42
#2016-08-09|1446.70
#2016-08-10|1468.56
#2016-08-11|1469.91
#2016-08-12|1488.95
#2016-08-15|1496.32
#2016-08-16|1484.74
#2016-08-17|1465.53
#2016-08-18|1449.04
#2016-08-19|1429.76
#2016-08-22|1425.92
#2016-08-23|1449.41
#2016-08-24|1446.71
#2016-08-25|1440.52
#2016-08-26|1436.72
#2016-08-29|1413.53
#2016-08-30|1392.72
#2016-08-31|1384.71
#2016-09-01|1398.70
#2016-09-02|1399.46
#2016-09-05|1409.59
#2016-09-06|1443.33
#2016-09-07|1456.46
#2016-09-08|1456.33
#2016-09-09|1424.99
#2016-09-12|1425.73
#2016-09-13|1430.76
#2016-09-14|1421.57
#2016-09-15|1421.07
#2016-09-16|1424.17
#2016-09-19|1431.85
#2016-09-20|1438.92
#2016-09-21|1472.37
#2016-09-22|1475.37
#2016-09-23|1486.24
#2016-09-26|1483.15
#2016-09-27|1510.37
#2016-09-28|1503.51
#2016-09-29|1489.40
#2016-09-30|1479.47
#2016-10-03|1498.78
#2016-10-04|1482.40
#2016-10-05|1459.19
#2016-10-06|1458.91
#2016-10-07|1464.18
#2016-10-10|1461.66
#2016-10-11|1460.92
#2016-10-12|1451.24
#2016-10-13|1454.67
#2016-10-14|1442.35
#2016-10-17|1446.86
#2016-10-18|1462.45
#2016-10-19|1478.59
#2016-10-20|1475.21
#2016-10-21|1465.12
#2016-10-24|1474.07
#2016-10-25|1470.56
#2016-10-26|1477.52
#2016-10-27|1472.73
#2016-10-28|1464.04
#2016-10-31|1466.28
#2016-11-01|1478.48
#2016-11-02|1489.69
#2016-11-03|1496.35
#2016-11-04|1484.68
#2016-11-07|1469.30
#2016-11-08|1457.66
#2016-11-09|1413.95
#2016-11-10|1408.23
#2016-11-11|1377.45
#2016-11-14|1361.67
#2016-11-15|1359.61
#2016-11-16|1358.62
#2016-11-17|1368.56
#2016-11-18|1351.22
#2016-11-21|1362.71
#2016-11-22|1364.77
#2016-11-23|1348.59
#2016-11-24|1338.66
#2016-11-25|1344.71
#2016-11-28|1355.73
#2016-11-29|1357.05
#2016-11-30|1357.19
#2016-12-01|1351.36
#2016-12-02|1334.79
#2016-12-05|1324.60
#2016-12-06|1323.77
#2016-12-07|1327.29
#2016-12-08|1335.34
#2016-12-09|1323.62
#2016-12-12|1359.06
#2016-12-13|1374.19
#2016-12-14|1363.65
#2016-12-15|1330.22
#2016-12-16|1338.90
#2016-12-19|1357.95
#2016-12-20|1355.43
#2016-12-21|1354.26
#2016-12-22|1350.55
#2016-12-23|1351.28
#2016-12-26|1360.39
#2016-12-27|1353.60
#2016-12-28|1351.39
#2016-12-29|1361.06
#2016-12-30|1363.72
#2017-01-02|1362.19
#2017-01-03|1348.12
#2017-01-04|1369.21
#2017-01-05|1387.32
#2017-01-06|1387.31
#2017-01-09|1384.96
#2017-01-10|1381.37
#2017-01-11|1365.50
#2017-01-12|1380.35
#2017-01-13|1383.24
#2017-01-16|1382.13
#2017-01-17|1371.73
#2017-01-18|1370.90
#2017-01-19|1356.58
#2017-01-20|1363.64
#2017-01-23|1361.66
#2017-01-24|1365.00
#2017-01-25|1363.81
#2017-01-26|1366.77
#2017-01-27|1365.85
#2017-01-30|1382.75
#2017-01-31|1395.65
#2017-02-01|1399.00
#2017-02-02|1400.15
#2017-02-03|1407.47
#2017-02-06|1405.46
#2017-02-07|1402.00
#2017-02-08|1403.45
#2017-02-09|1394.95
#2017-02-10|1401.92
#2017-02-13|1407.73
#2017-02-14|1381.67
#2017-02-15|1384.32
#2017-02-16|1400.81
#2017-02-17|1414.12
#2017-02-20|1411.74
#2017-02-21|1408.34
#2017-02-22|1403.42
#2017-02-23|1419.52
#2017-02-24|1429.43
#2017-02-27|1431.16
#2017-02-28|1429.49
#2017-03-01|1419.54
#2017-03-02|1417.40
#2017-03-03|1411.51
#2017-03-06|1419.40
#2017-03-07|1426.28
#2017-03-08|1412.18
#2017-03-09|1408.61
#2017-03-10|1427.45
#2017-03-13|1435.48
#2017-03-14|1438.17
#2017-03-15|1438.91
#2017-03-16|1454.22
#2017-03-17|1457.77
#2017-03-20|1458.46
#2017-03-21|1473.22
#2017-03-22|1469.69
#2017-03-23|1486.42
#2017-03-24|1496.01
#2017-03-27|1493.61
#2017-03-28|1509.94
#2017-03-29|1505.31
#2017-03-30|1482.68
#2017-03-31|1461.76
#2017-04-03|1491.67
#2017-04-04|1489.89
#2017-04-05|1485.47
#2017-04-06|1464.20
#2017-04-07|1476.80
#2017-04-10|1465.11
#2017-04-11|1478.12
#2017-04-12|1477.93
#2017-04-13|1485.75
#2017-04-14|1474.73
#2017-04-17|1503.41
#2017-04-18|1491.59
#2017-04-19|1490.51
#2017-04-20|1474.86
#2017-04-21|1487.95
#2017-04-24|1494.40
#2017-04-25|1491.00
#2017-04-26|1486.33
#2017-04-27|1494.82
#2017-04-28|1484.07
#2017-05-01|1483.52
#2017-05-02|1478.10
#2017-05-03|1475.78
#2017-05-04|1470.23
#2017-05-05|1469.57
#2017-05-08|1505.46
#2017-05-09|1493.45
#2017-05-10|1495.00
#2017-05-11|1501.70
#2017-05-12|1509.85
#2017-05-15|1519.06
#2017-05-16|1538.07
#2017-05-17|1565.23
#2017-05-18|1562.63
#2017-05-19|1558.33
#2017-05-22|1571.45
#2017-05-23|1575.46
#2017-05-24|1570.91
#2017-05-25|1575.04
#2017-05-26|1580.00
#2017-05-29|1588.33
#2017-05-30|1587.50
#2017-05-31|1591.74
#2017-06-01|1606.85
#2017-06-02|1613.88
#2017-06-05|1630.11
#2017-06-06|1642.25
#2017-06-07|1639.17
#2017-06-08|1623.15
#2017-06-09|1606.15
#2017-06-12|1621.66
#2017-06-13|1626.41
#2017-06-14|1639.62
#2017-06-15|1617.65
#2017-06-16|1614.93
#2017-06-19|1611.56
#2017-06-20|1607.50
#2017-06-21|1605.30
#2017-06-22|1599.62
#2017-06-23|1585.85
#2017-06-26|1583.75
#2017-06-27|1575.71
#2017-06-28|1562.30
#2017-06-29|1561.11
#2017-06-30|1544.16
#2017-07-03|1531.89
#2017-07-04|1525.32
#2017-07-05|1523.67
#2017-07-06|1526.89
#2017-07-07|1500.40
#2017-07-10|1501.66
#2017-07-11|1508.39
#2017-07-12|1512.39
#2017-07-13|1512.94
#2017-07-14|1530.53
#2017-07-17|1526.97
#2017-07-18|1535.55
#2017-07-19|1546.57
#2017-07-20|1553.48
#2017-07-21|1558.34
#2017-07-24|1559.30
#2017-07-25|1547.06
#2017-07-26|1537.94
#2017-07-27|1553.26
#2017-07-28|1564.97
#2017-07-31|1543.79
#2017-08-01|1563.55
#2017-08-02|1561.23
#2017-08-03|1566.18
#2017-08-04|1546.39
#2017-08-07|1547.36
#2017-08-08|1549.53
#2017-08-09|1551.38
#2017-08-10|1567.92
#2017-08-11|1564.32
#2017-08-14|1557.21
#2017-08-15|1557.48
#2017-08-16|1558.86
#2017-08-17|1559.09
#2017-08-18|1567.74
#2017-08-21|1565.98
#2017-08-22|1551.65
#2017-08-23|1562.79
#2017-08-24|1557.38
#2017-08-25|1553.70
#2017-08-28|1563.20
#2017-08-29|1569.23
#2017-08-30|1568.76
#2017-08-31|1569.34
#2017-09-01|1568.09
#2017-09-04|1556.46
#2017-09-05|1556.08
#2017-09-06|1565.09
#2017-09-07|1572.50
#2017-09-08|1566.64
#2017-09-11|1564.23
#2017-09-12|1566.77
#2017-09-13|1556.49
#2017-09-14|1552.89
#2017-09-15|1550.55
#2017-09-18|1544.43
#2017-09-19|1552.92
#2017-09-20|1542.72
#2017-09-21|1527.80
#2017-09-22|1536.04
#2017-09-25|1537.85
#2017-09-26|1537.06
#2017-09-27|1529.05
#2017-09-28|1527.84
#2017-09-29|1535.83
#2017-10-02|1535.35
#2017-10-03|1540.67
#2017-10-04|1551.98
#2017-10-05|1571.66
#2017-10-06|1563.87
#2017-10-09|1566.86
#2017-10-10|1588.86
#2017-10-11|1591.20
#2017-10-12|1595.14
#2017-10-13|1611.01
#2017-10-16|1622.86
#2017-10-17|1611.01
#2017-10-18|1605.27
#2017-10-19|1606.42
#2017-10-20|1595.58
#2017-10-23|1600.12
#2017-10-24|1605.17
#2017-10-25|1599.03
#2017-10-26|1599.90
#2017-10-27|1607.34
#2017-10-30|1605.64
#2017-10-31|1602.59
#2017-11-01|1610.42
#2017-11-02|1606.31
#2017-11-03|1603.82
#2017-11-06|1609.86
#2017-11-07|1608.31
#2017-11-08|1609.12
#2017-11-09|1614.64
#2017-11-10|1612.92
#2017-11-13|1608.22
#2017-11-14|1599.45
#2017-11-15|1588.75
#2017-11-16|1609.47
#2017-11-17|1620.56
#2017-11-20|1624.45
#2017-11-21|1633.94
#2017-11-22|1635.03
#2017-11-23|1640.90
#2017-11-24|1645.07
#2017-11-27|1640.25
#2017-11-28|1646.54
#2017-11-29|1647.57
#2017-11-30|1658.63
#2017-12-01|1639.24
#2017-12-04|1644.27
#2017-12-05|1648.80
#2017-12-06|1648.75
#2017-12-07|1665.61
#2017-12-08|1667.26
#2017-12-11|1685.24
#2017-12-12|1672.07
#2017-12-13|1679.66
#2017-12-14|1682.74
#2017-12-15|1681.15
#2017-12-18|1693.52
#2017-12-19|1677.09
#2017-12-20|1665.74
#2017-12-21|1667.34
#2017-12-22|1677.56
#2017-12-25|1683.74
#2017-12-26|1684.54
#2017-12-27|1678.27
#2017-12-28|1677.01
#2017-12-29|1669.60
#2018-01-01|1669.60
#2018-01-02|1680.87
#2018-01-03|1679.88
#2018-01-04|1687.78
#2018-01-05|1695.22
#2018-01-08|1697.71
#2018-01-09|1711.84
#2018-01-10|1708.67
#2018-01-11|1687.99
#2018-01-12|1667.14
#2018-01-15|1673.10
#2018-01-16|1684.38
#2018-01-17|1688.68
#2018-01-18|1669.73
#2018-01-19|1686.20
#2018-01-22|1693.94
#2018-01-23|1723.92
#2018-01-24|1738.80
#2018-01-25|1734.29
#2018-01-26|1738.22
#2018-01-29|1725.99
#2018-01-30|1714.30
#2018-01-31|1701.62
#2018-02-01|1717.30
#2018-02-02|1695.40
#2018-02-05|1651.84
#2018-02-06|1597.53
#2018-02-07|1598.35
#2018-02-08|1598.18
#2018-02-09|1585.80
#2018-02-12|1588.93
#2018-02-13|1598.48
#2018-02-14|1606.30
#2018-02-15|1617.95
#2018-02-16|1648.63
#2018-02-19|1667.63
#2018-02-20|1642.73
#2018-02-21|1644.88
#2018-02-22|1639.73
#2018-02-23|1651.27
#2018-02-26|1662.54
#2018-02-27|1651.04
#2018-02-28|1651.81
#2018-03-01|1629.45
#2018-03-02|1622.86
#2018-03-05|1619.75
#2018-03-06|1632.91
#2018-03-07|1631.07
#2018-03-08|1636.82
#2018-03-09|1647.85
#2018-03-12|1660.24
#2018-03-13|1669.13
#2018-03-14|1676.85
#2018-03-15|1686.24
#2018-03-16|1684.09
#2018-03-19|1667.30
#2018-03-20|1651.11
#2018-03-21|1653.57
#2018-03-22|1665.81
#2018-03-23|1631.75
#2018-03-26|1639.60
#2018-03-27|1658.83
#2018-03-28|1628.55
#2018-03-29|1652.08
#2018-03-30|1655.45
#2018-04-02|1658.28
#2018-04-03|1663.42
#2018-04-04|1671.93
#2018-04-05|1685.19
#2018-04-06|1687.26
#2018-04-09|1711.49
#2018-04-10|1697.70
#2018-04-11|1676.03
#2018-04-12|1676.56
#2018-04-13|1663.25
#2018-04-16|1680.59
#2018-04-17|1687.96
#2018-04-18|1701.59
#2018-04-19|1700.73
#2018-04-20|1694.64
#2018-04-23|1675.17
#2018-04-24|1670.24
#2018-04-25|1667.50
#2018-04-26|1677.42
#2018-04-27|1694.54
#2018-04-30|1692.97
#2018-05-01|1688.45
#2018-05-02|1680.04
#2018-05-03|1687.97
#2018-05-04|1686.57
#2018-05-07|1685.83
#2018-05-08|1688.17
#2018-05-09|1679.72
#2018-05-10|1678.03
#2018-05-11|1696.30
#2018-05-14|1698.80
#2018-05-15|1681.99
#2018-05-16|1681.72
#2018-05-17|1676.78
#2018-05-18|1676.67
#2018-05-21|1665.30
#2018-05-22|1662.04
#2018-05-23|1670.00
#2018-05-24|1673.72
#2018-05-25|1686.94
#2018-05-28|1688.42
#2018-05-29|1692.51
#2018-05-30|1672.23
#2018-05-31|1690.15
#2018-06-01|1670.58
#2018-06-04|1692.89
#2018-06-05|1697.70
#2018-06-06|1689.01
#2018-06-07|1686.38
#2018-06-08|1685.41
#2018-06-11|1683.80
#2018-06-12|1697.48
#2018-06-13|1700.07
#2018-06-14|1693.22
#2018-06-15|1687.33
#2018-06-18|1667.46
#2018-06-19|1645.64
#2018-06-20|1666.82
#2018-06-21|1660.00
#2018-06-22|1661.66
#2018-06-25|1641.78
#2018-06-26|1653.77
#2018-06-27|1652.24
#2018-06-28|1643.85
#2018-06-29|1646.38
#2018-07-02|1595.33
#2018-07-03|1588.85
#2018-07-04|1602.39
#2018-07-05|1589.86
#2018-07-06|1600.21
#2018-07-09|1606.72
#2018-07-10|1578.20
#2018-07-11|1564.06
#2018-07-12|1566.31
#2018-07-13|1588.79
#2018-07-16|1587.19
#2018-07-17|1609.39
#2018-07-18|1604.64
#2018-07-19|1581.45
#2018-07-20|1603.00
#2018-07-23|1607.02
#2018-07-24|1601.29
#2018-07-25|1601.69
#2018-07-26|1608.78
#2018-07-27|1618.86
#2018-07-30|1603.92
#2018-07-31|1577.87
#2018-08-01|1572.32
#2018-08-02|1565.09
#2018-08-03|1540.54
#2018-08-06|1523.73
#2018-08-07|1525.46
#2018-08-08|1501.10
#2018-08-09|1504.07
#2018-08-10|1503.48
#2018-08-13|1478.02
#2018-08-14|1497.75
#2018-08-15|1499.42
#2018-08-16|1483.36
#2018-08-17|1490.92
#2018-08-20|1482.82
#2018-08-21|1476.80
#2018-08-22|1482.98
#2018-08-23|1482.44
#2018-08-24|1491.87
#2018-08-27|1500.03
#2018-08-28|1490.05
#2018-08-29|1489.30
#2018-08-30|1502.14
#2018-08-31|1501.23
#2018-09-03|1503.05
#2018-09-04|1492.53
#2018-09-05|1476.09
#2018-09-06|1472.92
#2018-09-07|1471.47
#2018-09-10|1468.91
#2018-09-11|1477.43
#2018-09-12|1483.85
#2018-09-13|1491.90
#2018-09-14|1490.61
#2018-09-17|1487.59
#2018-09-18|1513.64
#2018-09-19|1528.06
#2018-09-20|1521.59
#2018-09-21|1542.81
#2018-09-24|1540.04
#2018-09-25|1556.67
#2018-09-26|1560.67
#2018-09-27|1540.82
#2018-09-28|1547.19
#2018-10-01|1544.94
#2018-10-02|1551.75
#2018-10-03|1532.33
#2018-10-04|1526.55
#2018-10-05|1526.81
#2018-10-08|1529.59
#2018-10-09|1516.52
#2018-10-10|1529.30
#2018-10-11|1488.15
#2018-10-12|1497.36
#2018-10-15|1474.20
#2018-10-16|1472.27
#2018-10-17|1496.63
#2018-10-18|1484.86
#2018-10-19|1481.55
#2018-10-22|1498.49
#2018-10-23|1465.90
#2018-10-24|1478.64
#2018-10-25|1447.68
#2018-10-26|1449.70
#2018-10-29|1431.25
#2018-10-30|1435.19
#2018-10-31|1454.82
#2018-11-01|1447.68
#2018-11-02|1463.54
#2018-11-05|1447.16
#2018-11-06|1466.76
#2018-11-07|1461.04
#2018-11-08|1489.17
#2018-11-09|1490.64
#2018-11-12|1497.76
#2018-11-13|1479.90
#2018-11-14|1475.32
#2018-11-15|1492.33
#2018-11-16|1499.51
#2018-11-19|1507.40
#2018-11-20|1501.95
#2018-11-21|1497.74
#2018-11-22|1522.50
#2018-11-23|1523.22
#2018-11-26|1519.62
#2018-11-27|1517.19
#2018-11-28|1519.36
#2018-11-29|1513.97
#2018-11-30|1519.13
#2018-12-03|1533.92
#2018-12-04|1516.31
#2018-12-05|1526.82
#2018-12-06|1505.28
#2018-12-07|1513.27
#2018-12-10|1472.19
#2018-12-11|1467.51
#2018-12-12|1503.63
#2018-12-13|1507.48
#2018-12-14|1490.68
#2018-12-17|1499.60
#2018-12-18|1468.91
#2018-12-19|1473.08
#2018-12-20|1456.41
#2018-12-21|1454.15
#2018-12-24|1459.24
#2018-12-25|1401.71
#2018-12-26|1405.27
#2018-12-27|1465.03
#2018-12-28|1459.42
#2018-12-31|1469.48
#2019-01-01|1469.48
#2019-01-02|1467.91
#2019-01-03|1485.41
#2019-01-04|1475.71
#2019-01-07|1498.39
#2019-01-08|1483.39
#2019-01-09|1518.61
#2019-01-10|1503.06
#2019-01-11|1494.14
#2019-01-14|1492.39
#2019-01-15|1486.11
#2019-01-16|1490.91
#2019-01-17|1484.95
#2019-01-18|1496.93
#2019-01-21|1502.17
#2019-01-22|1502.35
#2019-01-23|1491.83
#2019-01-24|1489.90
#2019-01-25|1490.16
#2019-01-28|1481.25
#2019-01-29|1495.95
#2019-01-30|1487.60
#2019-01-31|1502.75
#2019-02-01|1494.44
#2019-02-04|1496.15
#2019-02-05|1507.31
#2019-02-06|1511.25
#2019-02-07|1491.12
#2019-02-08|1474.97
#2019-02-11|1468.60
#2019-02-12|1493.13
#2019-02-13|1495.07
#2019-02-14|1496.86
#2019-02-15|1478.32
#2019-02-18|1504.32
#2019-02-19|1506.75
#2019-02-20|1512.02
#2019-02-21|1515.09
#2019-02-22|1510.67
#2019-02-25|1512.82
#2019-02-26|1507.86
#2019-02-27|1500.50
#2019-02-28|1489.41
#2019-03-01|1491.71
#2019-03-04|1499.42
#2019-03-05|1492.47
#2019-03-06|1490.18
#2019-03-07|1487.24
#2019-03-08|1474.25
#2019-03-11|1487.23
#2019-03-12|1505.65
#2019-03-13|1496.68
#2019-03-14|1490.19
#2019-03-15|1507.82
#2019-03-18|1523.96
#2019-03-19|1518.50
#2019-03-20|1528.24
#2019-03-21|1533.19
#2019-03-22|1545.02
#2019-03-25|1511.23
#2019-03-26|1544.62
#2019-03-27|1545.59
#2019-03-28|1521.26
#2019-03-29|1537.87
#2019-04-01|1547.01
#2019-04-02|1530.81
#2019-04-03|1524.51
#2019-04-04|1517.91
#2019-04-05|1507.09
#2019-04-08|1516.02
#2019-04-09|1511.60
#2019-04-10|1510.65
#2019-04-11|1510.48
#2019-04-12|1504.53
#2019-04-15|1518.01
#2019-04-16|1520.14
#2019-04-17|1515.32
#2019-04-18|1501.93
#2019-04-19|1499.93
#2019-04-22|1508.18
#2019-04-23|1521.92
#2019-04-24|1516.18
#2019-04-25|1517.69
#2019-04-26|1511.57
#2019-04-29|1511.05
#2019-04-30|1518.36
#2019-05-01|1520.62
#2019-05-02|1516.45
#2019-05-03|1517.95
#2019-05-06|1512.34
#2019-05-07|1514.18
#2019-05-08|1484.55
#2019-05-09|1464.05
#2019-05-10|1454.76
#2019-05-13|1461.73
#2019-05-14|1442.33
#2019-05-15|1466.97
#2019-05-16|1466.83
#2019-05-17|1468.97
#2019-05-20|1468.43
#2019-05-21|1463.62
#2019-05-22|1457.73
#2019-05-23|1481.65
#2019-05-24|1488.08
#2019-05-27|1476.23
#2019-05-28|1477.91
#2019-05-29|1457.44
#2019-05-30|1429.91
#2019-05-31|1436.88
#2019-06-03|1438.39
#2019-06-04|1429.29
#2019-06-05|1453.18
#2019-06-06|1446.75
#2019-06-07|1449.30
#2019-06-10|1465.25
#2019-06-11|1473.20
#2019-06-12|1476.00
#2019-06-13|1469.12
#2019-06-14|1467.45
#2019-06-17|1459.04
#2019-06-18|1457.31
#2019-06-19|1478.49
#2019-06-20|1487.08
#2019-06-21|1482.21
#2019-06-24|1479.20
#2019-06-25|1487.53
#2019-06-26|1473.56
#2019-06-27|1475.74
#2019-06-28|1475.64
#2019-07-01|1483.60
#2019-07-02|1492.35
#2019-07-03|1497.39
#2019-07-04|1501.96
#2019-07-05|1495.60
#2019-07-08|1472.25
#2019-07-09|1473.98
#2019-07-10|1479.72
#2019-07-11|1487.01
#2019-07-12|1490.13
#2019-07-15|1491.22
#2019-07-16|1479.86
#2019-07-17|1477.45
#2019-07-18|1456.77
#2019-07-19|1492.07
#2019-07-22|1463.20
#2019-07-23|1469.84
#2019-07-24|1474.20
#2019-07-25|1464.62
#2019-07-26|1456.15
#2019-07-29|1456.54
#2019-07-30|1471.38
#2019-07-31|1448.62
#2019-08-01|1456.79
#2019-08-02|1449.13
#2019-08-05|1434.20
#2019-08-06|1435.36
#2019-08-07|1443.13
#2019-08-08|1443.51
#2019-08-09|1444.22
#2019-08-12|1445.29
#2019-08-13|1411.16
#2019-08-14|1417.74
#2019-08-15|1399.24
#2019-08-16|1402.12
#2019-08-19|1408.78
#2019-08-20|1419.76
#2019-08-21|1415.99
#2019-08-22|1416.19
#2019-08-23|1423.56
#2019-08-26|1399.58
#2019-08-27|1409.36
#2019-08-28|1405.38
#2019-08-29|1406.67
#2019-08-30|1424.41
#2019-09-02|1412.35
#2019-09-03|1421.98
#2019-09-04|1427.97
#2019-09-05|1429.16
#2019-09-06|1427.32
#2019-09-09|1436.59
#2019-09-10|1427.81
#2019-09-11|1448.02
#2019-09-12|1454.86
#2019-09-13|1469.59
#2019-09-16|1472.84
#2019-09-17|1473.93
#2019-09-18|1471.44
#2019-09-19|1480.88
#2019-09-20|1479.60
#2019-09-23|1483.54
#2019-09-24|1488.70
#2019-09-25|1484.00
#2019-09-26|1492.13
#2019-09-27|1472.38
#2019-09-30|1461.06
#2019-10-01|1473.04
#2019-10-02|1476.71
#2019-10-03|1459.68
#2019-10-04|1463.62
#2019-10-07|1462.44
#2019-10-08|1466.96
#2019-10-09|1470.02
#2019-10-10|1460.52
#2019-10-11|1460.88
#2019-10-14|1467.30
#2019-10-15|1480.97
#2019-10-16|1486.41
#2019-10-17|1477.83
#2019-10-18|1464.14
#2019-10-21|1473.68
#2019-10-22|1475.90
#2019-10-23|1480.50
#2019-10-24|1482.98
#2019-10-25|1484.69
#2019-10-28|1470.85
#2019-10-29|1480.16
#2019-10-30|1497.55
#2019-10-31|1500.79
#2019-11-01|1506.64
#2019-11-04|1506.05
#2019-11-05|1519.65
#2019-11-06|1502.37
#2019-11-07|1503.74
#2019-11-08|1514.67
#2019-11-11|1517.72
#2019-11-12|1522.77
#2019-11-13|1508.68
#2019-11-14|1503.77
#2019-11-15|1519.68
#2019-11-18|1519.06
#2019-11-19|1519.34
#2019-11-20|1515.48
#2019-11-21|1508.34
#2019-11-22|1499.21
#2019-11-25|1508.23
#2019-11-26|1493.55
#2019-11-27|1493.17
#2019-11-28|1489.67
#2019-11-29|1481.83
#2019-12-02|1496.55
#2019-12-03|1488.31
#2019-12-04|1480.53
#2019-12-05|1482.91
#2019-12-06|1488.67
#2019-12-09|1490.05
#2019-12-10|1487.01
#2019-12-11|1482.62
#2019-12-12|1473.15
#2019-12-13|1490.80
#2019-12-16|1480.31
#2019-12-17|1484.12
#2019-12-18|1476.59
#2019-12-19|1474.22
#2019-12-20|1473.27
#2019-12-23|1477.34
#2019-12-24|1478.76
#2019-12-25|1470.38
#2019-12-26|1477.17
#2019-12-27|1473.42
#2019-12-30|1467.72
#2019-12-31|1470.10
#2020-01-01|1470.10
#2020-01-02|1476.02
#2020-01-03|1475.16
#2020-01-06|1440.01
#2020-01-07|1462.83
#2020-01-08|1448.29
#2020-01-09|1466.06
#2020-01-10|1471.22
#2020-01-13|1469.92
#2020-01-14|1474.78
#2020-01-15|1470.73
#2020-01-16|1475.80
#2020-01-17|1474.32
#2020-01-20|1470.50
#2020-01-21|1457.42
#2020-01-22|1472.98
#2020-01-23|1467.91
#2020-01-24|1463.69
#2020-01-27|1464.93
#2020-01-28|1452.26
#2020-01-29|1450.68
#2020-01-30|1435.33
#2020-01-31|1449.00
#2020-02-03|1443.13
#2020-02-04|1451.66
#2020-02-05|1468.11
#2020-02-06|1481.07
#2020-02-07|1474.82
#2020-02-10|1474.08
#2020-02-11|1475.38
#2020-02-12|1472.10
#2020-02-13|1465.85
#2020-02-14|1461.17
#2020-02-17|1436.68
#2020-02-18|1426.33
#2020-02-19|1423.68
#2020-02-20|1405.00
#2020-02-21|1395.75
#2020-02-24|1400.12
#2020-02-25|1360.88
#2020-02-26|1347.05
#2020-02-27|1334.52
#2020-02-28|1311.12
#2020-03-02|1332.30
#2020-03-03|1324.01
#2020-03-04|1331.20
#2020-03-05|1358.82
#2020-03-06|1344.44
#2020-03-09|1314.82
#2020-03-10|1306.60
#2020-03-11|1295.56
#2020-03-12|1239.10
#2020-03-13|1168.81
#2020-03-16|1153.78
#2020-03-17|1177.14
#2020-03-18|1182.39
#2020-03-19|1185.98
#2020-03-20|1184.61
#2020-03-23|1173.95
#2020-03-24|1185.39
#2020-03-25|1257.19
#2020-03-26|1286.32
#2020-03-27|1348.84
#2020-03-30|1355.09
#2020-03-31|1324.61
#2020-04-01|1296.91
#2020-04-02|1281.58
#2020-04-03|1268.67
#2020-04-06|1295.56
#2020-04-07|1311.96
#2020-04-08|1337.64
#2020-04-09|1321.91
#2020-04-10|1321.81
#2020-04-13|1316.82
#2020-04-14|1343.37
#2020-04-15|1349.73
#2020-04-16|1349.85
#2020-04-17|1346.47
#2020-04-20|1344.28
#2020-04-21|1341.35
#2020-04-22|1335.47
#2020-04-23|1354.30
#2020-04-24|1352.16
#2020-04-27|1364.54
#2020-04-28|1368.70
#2020-04-29|1371.11
#2020-04-30|1356.48
#2020-05-01|1340.25
#2020-05-04|1332.48
#2020-05-05|1338.64
#2020-05-06|1347.44
#2020-05-07|1346.01
#2020-05-08|1358.05
#2020-05-11|1357.59
#2020-05-12|1373.53
#2020-05-13|1381.51
#2020-05-14|1368.53
#2020-05-15|1353.96
#2020-05-18|1370.92
#2020-05-19|1370.18
#2020-05-20|1374.33
#2020-05-21|1365.29
#2020-05-22|1354.34
#2020-05-25|1361.14
#2020-05-26|1387.76
#2020-05-27|1391.85
#2020-05-28|1403.69
#2020-05-29|1411.08
#2020-06-01|1415.51
#2020-06-02|1427.11
#2020-06-03|1418.26
#2020-06-04|1432.19
#2020-06-05|1416.75
#2020-06-08|1437.36
#2020-06-09|1456.83
#2020-06-10|1457.62
#2020-06-11|1440.39
#2020-06-12|1415.87
#2020-06-15|1391.55
#2020-06-16|1440.97
#2020-06-17|1439.09
#2020-06-18|1444.96
#2020-06-19|1444.43
#2020-06-22|1434.46
#2020-06-23|1450.15
#2020-06-24|1424.07
#2020-06-25|1415.02
#2020-06-26|1416.65
#2020-06-29|1393.68
#2020-06-30|1402.64
#2020-07-01|1383.80
#2020-07-02|1392.35
#2020-07-03|1395.41
#2020-07-06|1418.51
#2020-07-07|1408.98
#2020-07-08|1397.45
#2020-07-09|1393.99
#2020-07-10|1383.97
#2020-07-13|1411.04
#2020-07-14|1401.36
#2020-07-15|1421.17
#2020-07-16|1404.65
#2020-07-17|1405.79
#2020-07-20|1405.38
#2020-07-21|1408.23
#2020-07-22|1389.94
#2020-07-23|1390.20
#2020-07-24|1397.34
#2020-07-27|1411.45
#2020-07-28|1412.71
#2020-07-29|1408.00
#2020-07-30|1411.38
#2020-07-31|1393.01
#2020-08-03|1399.62
#2020-08-04|1438.68
#2020-08-05|1446.15
#2020-08-06|1426.75
#2020-08-07|1410.66
#2020-08-10|1412.91
#2020-08-11|1421.15
#2020-08-12|1433.53
#2020-08-13|1447.37
#2020-08-14|1455.52
#2020-08-17|1445.39
#2020-08-18|1458.98
#2020-08-19|1460.06
#2020-08-20|1439.44
#2020-08-21|1439.05
#2020-08-24|1439.74
#2020-08-25|1436.98
#2020-08-26|1429.39
#2020-08-27|1427.30
#2020-08-28|1440.27
#2020-08-31|1439.54
#2020-09-01|1435.08
#2020-09-02|1435.78
#2020-09-03|1439.18
#2020-09-04|1414.64
#2020-09-07|1393.50
#2020-09-08|1416.45
#2020-09-09|1402.21
#2020-09-10|1416.03
#2020-09-11|1429.54
#2020-09-14|1441.85
#2020-09-15|1426.87
#2020-09-16|1454.22
#2020-09-17|1456.52
#2020-09-18|1472.71
#2020-09-21|1467.20
#2020-09-22|1457.53
#2020-09-23|1449.49
#2020-09-24|1437.20
#2020-09-25|1446.11
#2020-09-28|1469.53
#2020-09-29|1459.95
#2020-09-30|1442.27
#2020-10-01|1441.29
#2020-10-02|1426.23
#2020-10-05|1452.50
#2020-10-06|1455.60
#2020-10-07|1436.46
#2020-10-08|1440.63
#2020-10-09|1439.93
#2020-10-12|1439.03
#2020-10-13|1435.21
#2020-10-14|1439.77
#2020-10-15|1416.58
#2020-10-16|1406.92
#2020-10-19|1415.46
#2020-10-20|1401.51
#2020-10-21|1420.50
#2020-10-22|1409.44
#2020-10-23|1404.80
#2020-10-26|1400.43
#2020-10-27|1404.88
#2020-10-28|1407.83
#2020-10-29|1389.96
#2020-10-30|1366.04
#2020-11-02|1394.75
#2020-11-03|1400.49
#2020-11-04|1409.17
#2020-11-05|1440.03
#2020-11-06|1453.21
#2020-11-09|1449.67
#2020-11-10|1464.43
#2020-11-11|1477.11
#2020-11-12|1485.89
#2020-11-13|1471.83
#2020-11-16|1497.00
#2020-11-17|1499.69
#2020-11-18|1507.77
#2020-11-19|1497.59
#2020-11-20|1503.15
#2020-11-23|1497.01
#2020-11-24|1511.61
#2020-11-25|1500.39
#2020-11-26|1504.27
#2020-11-27|1504.75
#2020-11-30|1467.95
#2020-12-01|1482.48
#2020-12-02|1486.24
#2020-12-03|1504.15
#2020-12-04|1516.46
#2020-12-07|1508.59
#2020-12-08|1504.50
#2020-12-09|1512.66
#2020-12-10|1511.55
#2020-12-11|1519.27
#2020-12-14|1515.79
#2020-12-15|1508.59
#2020-12-16|1514.66
#2020-12-17|1519.62
#2020-12-18|1516.24
#2020-12-21|1507.92
#2020-12-22|1494.84
#2020-12-23|1505.46
#2020-12-24|1514.25
#2020-12-25|1520.27
#2020-12-28|1518.08
#2020-12-29|1522.96
#2020-12-30|1523.41
#2020-12-31|1521.70
#2021-01-01|1521.70
#2021-01-04|1512.45
#2021-01-05|1518.75
#2021-01-06|1506.47
#2021-01-07|1506.88
#2021-01-08|1527.17
#2021-01-11|1515.33
#2021-01-12|1515.40
#2021-01-13|1523.45
#2021-01-14|1538.23
#2021-01-15|1534.75
#2021-01-18|1529.61
#2021-01-19|1530.77
#2021-01-20|1524.96
#2021-01-21|1534.44
#2021-01-22|1527.18
#2021-01-25|1536.75
#2021-01-26|1535.64
#2021-01-27|1544.47
#2021-01-28|1533.13
#2021-01-29|1512.11
#2021-02-01|1498.52
#2021-02-02|1501.15
#2021-02-03|1517.35
#2021-02-04|1495.21
#2021-02-05|1506.14
#2021-02-08|1535.37
#2021-02-09|1533.20
#2021-02-10|1534.24
#2021-02-11|1534.64
#2021-02-12|1519.82
#2021-02-15|1524.48
#2021-02-16|1530.18
#2021-02-17|1523.46
#2021-02-18|1519.44
#2021-02-19|1510.87
#2021-02-22|1511.81
#2021-02-23|1509.05
#2021-02-24|1494.00
#2021-02-25|1498.77
#2021-02-26|1456.41
#2021-03-01|1471.28
#2021-03-02|1465.95
#2021-03-03|1475.28
#2021-03-04|1465.91
#2021-03-05|1470.67
#2021-03-08|1469.15
#2021-03-09|1492.59
#2021-03-10|1487.47
#2021-03-11|1486.35
#2021-03-12|1485.62
#2021-03-15|1495.91
#2021-03-16|1502.99
#2021-03-17|1499.38
#2021-03-18|1512.61
#2021-03-19|1512.65
#2021-03-22|1510.89
#2021-03-23|1507.25
#2021-03-24|1485.16
#2021-03-25|1496.40
#2021-03-26|1506.15
#2021-03-29|1508.39
#2021-03-30|1495.80
#2021-03-31|1460.34
#2021-04-01|1454.37
#2021-04-02|1453.22
#2021-04-05|1461.65
#2021-04-06|1455.12
#2021-04-07|1469.13
#2021-04-08|1455.80
#2021-04-09|1461.82
#2021-04-12|1461.93
#2021-04-13|1457.72
#2021-04-14|1456.60
#2021-04-15|1463.00
#2021-04-16|1466.53
#2021-04-19|1467.44
#2021-04-20|1449.24
#2021-04-21|1436.25
#2021-04-22|1454.30
#2021-04-23|1455.13
#2021-04-26|1455.76
#2021-04-27|1451.28
#2021-04-28|1440.74
#2021-04-29|1442.76
#2021-04-30|1433.01
#2021-05-03|1431.10
#2021-05-04|1428.45
#2021-05-05|1427.90
#2021-05-06|1449.02
#2021-05-07|1472.02
#2021-05-10|1476.83
#2021-05-11|1472.70
#2021-05-12|1453.45
#2021-05-13|1455.36
#2021-05-14|1473.20
#2021-05-17|1475.38
#2021-05-18|1493.64
#2021-05-19|1480.41
#2021-05-20|1472.51
#2021-05-21|1473.19
#2021-05-24|1481.70
#2021-05-25|1485.11
#2021-05-26|1484.18
#2021-05-27|1484.24
#2021-05-28|1488.31
#2021-05-31|1482.61
#2021-06-01|1479.46
#2021-06-02|1476.06
#2021-06-03|1493.34
#2021-06-04|1500.53
#2021-06-07|1510.33
#2021-06-08|1516.71
#2021-06-09|1519.91
#2021-06-10|1515.02
#2021-06-11|1513.01
#2021-06-14|1513.16
#2021-06-15|1526.32
#2021-06-16|1525.17
#2021-06-17|1509.47
#2021-06-18|1509.38
#2021-06-21|1476.66
#2021-06-22|1499.88
#2021-06-23|1491.19
#2021-06-24|1486.79
#2021-06-25|1499.41
#2021-06-28|1501.28
#2021-06-29|1488.15
#2021-06-30|1475.42
#2021-07-01|1467.05
#2021-07-02|1476.98
#2021-07-05|1474.24
#2021-07-06|1478.65
#2021-07-07|1464.09
#2021-07-08|1461.27
#2021-07-09|1448.59
#2021-07-12|1470.13
#2021-07-13|1484.36
#2021-07-14|1487.42
#2021-07-15|1479.14
#2021-07-16|1471.51
#2021-07-19|1460.44
#2021-07-20|1456.68
#2021-07-21|1458.31
#2021-07-22|1464.69
#2021-07-23|1456.57
#2021-07-26|1464.46
#2021-07-27|1472.85
#2021-07-28|1459.98
#2021-07-29|1458.32
#2021-07-30|1441.10
#2021-08-02|1474.33
#2021-08-03|1470.73
#2021-08-04|1459.88
#2021-08-05|1469.05
#2021-08-06|1454.11
#2021-08-09|1452.87
#2021-08-10|1447.98
#2021-08-11|1452.78
#2021-08-12|1446.87
#2021-08-13|1456.96
#2021-08-16|1453.65
#2021-08-17|1451.72
#2021-08-18|1451.41
#2021-08-19|1444.84
#2021-08-20|1448.17
#2021-08-23|1462.39
#2021-08-24|1476.39
#2021-08-25|1470.74
#2021-08-26|1472.31
#2021-08-27|1469.25
#2021-08-30|1485.51
#2021-08-31|1491.90
#2021-09-01|1506.38
#2021-09-02|1509.62
#2021-09-03|1525.52
#2021-09-06|1529.72
#2021-09-07|1526.76
#2021-09-08|1518.68
#2021-09-09|1533.09
#2021-09-10|1545.67
#2021-09-13|1552.97
#2021-09-14|1562.90
#2021-09-15|1550.08
#2021-09-16|1556.48
#2021-09-17|1557.74
#2021-09-20|1560.32
#2021-09-21|1551.80
#2021-09-22|1522.93
#2021-09-23|1516.66
#2021-09-24|1528.33
#2021-09-27|1517.30
#2021-09-28|1506.45
#2021-09-29|1490.24
#2021-09-30|1496.89
#2021-10-01|1481.83
#2021-10-04|1487.81
#2021-10-05|1475.26
#2021-10-06|1485.23
#2021-10-07|1485.62
#2021-10-08|1479.57
#2021-10-11|1475.44
#2021-10-12|1456.10
#2021-10-13|1465.07
#2021-10-14|1471.36
#2021-10-15|1478.96
#2021-10-18|1459.99
#2021-10-19|1470.75
#2021-10-20|1468.45
#2021-10-21|1455.00
#2021-10-22|1453.34
#2021-10-25|1440.35
#2021-10-26|1445.11
#2021-10-27|1457.52
#2021-10-28|1454.19
#2021-10-29|1455.82
#2021-11-01|1483.25
#2021-11-02|1475.73
#2021-11-03|1470.13
#2021-11-04|1480.12
#2021-11-05|1476.62
#2021-11-08|1472.75
#2021-11-09|1462.90
#2021-11-10|1437.73
#2021-11-11|1430.16
#2021-11-12|1440.90
#2021-11-15|1443.11
#2021-11-16|1434.24
#2021-11-17|1416.07
#2021-11-18|1409.74
#2021-11-19|1412.44
#2021-11-22|1404.87
#2021-11-23|1402.86
#2021-11-24|1390.32
#2021-11-25|1382.88
#2021-11-26|1389.12
#2021-11-29|1366.34
#2021-11-30|1342.02
#2021-12-01|1343.31
#2021-12-02|1345.46
#2021-12-03|1365.91
#2021-12-06|1367.29
#2021-12-07|1391.44
#2021-12-08|1383.77
#2021-12-09|1393.70
#2021-12-10|1382.84
#2021-12-13|1386.32
#2021-12-14|1389.86
#2021-12-15|1390.93
#2021-12-16|1409.38
#2021-12-17|1405.01
#2021-12-20|1394.25
#2021-12-21|1400.04
#2021-12-22|1389.09
#2021-12-23|1390.52
#2021-12-24|1387.38
#2021-12-27|1375.56
#2021-12-28|1398.26
#2021-12-29|1384.48
#2021-12-30|1370.59
#2021-12-31|1370.82
#2022-01-03|1369.17
#2022-01-04|1374.90
#2022-01-05|1385.26
#2022-01-06|1372.78
#2022-01-07|1376.27
#2022-01-10|1383.15
#2022-01-11|1372.78
#2022-01-12|1385.10
#2022-01-13|1379.12
#2022-01-14|1375.86
#2022-01-17|1366.15
#2022-01-18|1354.83
#2022-01-19|1337.61
#2022-01-20|1361.14
#2022-01-21|1376.70
#2022-01-24|1379.53
#2022-01-25|1374.49
#2022-01-26|1361.00
#2022-01-27|1329.78
#2022-01-28|1352.16
#2022-01-31|1346.56
#2022-02-01|1347.62
#2022-02-02|1358.25
#2022-02-03|1364.60
#2022-02-04|1367.79
#2022-02-07|1374.29
#2022-02-08|1382.43
#2022-02-09|1377.17
#2022-02-10|1387.06
#2022-02-11|1386.19
#2022-02-14|1386.45
#2022-02-15|1395.20
#2022-02-16|1418.36
#2022-02-17|1416.90
#2022-02-18|1420.43
#2022-02-21|1417.76
#2022-02-22|1392.69
#2022-02-23|1392.44
#2022-02-24|1361.16
#2022-02-25|1354.24
#2022-02-28|1370.04
#2022-03-01|1374.53
#2022-03-02|1348.87
#2022-03-03|1365.15
#2022-03-04|1359.64
#2022-03-07|1332.37
#2022-03-08|1305.85
#2022-03-09|1293.66
#2022-03-10|1329.74
#2022-03-11|1294.76
#2022-03-14|1284.44
#2022-03-15|1299.94
#2022-03-16|1303.92
#2022-03-17|1318.92
#2022-03-18|1317.43
#2022-03-21|1317.38
#2022-03-22|1300.13
#2022-03-23|1314.88
#2022-03-24|1302.00
#2022-03-25|1304.39
#2022-03-28|1294.04
#2022-03-29|1306.75
#2022-03-30|1306.76
#2022-03-31|1293.19
#2022-04-01|1286.85
#2022-04-04|1297.36
#2022-04-05|1291.22
#2022-04-06|1272.50
#2022-04-07|1271.03
#2022-04-08|1273.17
#2022-04-11|1264.95
#2022-04-12|1256.67
#2022-04-13|1256.41
#2022-04-14|1261.44
#2022-04-15|1254.91
#2022-04-18|1232.64
#2022-04-19|1220.72
#2022-04-20|1245.95
#2022-04-21|1246.16
#2022-04-22|1244.25
#2022-04-25|1242.87
#2022-04-26|1253.81
#2022-04-27|1230.47
#2022-04-28|1228.55
#2022-04-29|1241.61
#2022-05-02|1232.04
#2022-05-03|1233.01
#2022-05-04|1232.14
#2022-05-05|1229.86
#2022-05-06|1238.49
#2022-05-09|1213.46
#2022-05-10|1210.31
#2022-05-11|1215.77
#2022-05-12|1223.05
#2022-05-13|1228.49
#2022-05-16|1228.68
#2022-05-17|1211.00
#2022-05-18|1221.59
#2022-05-19|1221.09
#2022-05-20|1218.86
#2022-05-23|1227.76
#2022-05-24|1227.10
#2022-05-25|1224.32
#2022-05-26|1223.87
#2022-05-27|1221.74
#2022-05-30|1236.02
#2022-05-31|1223.01
#2022-06-01|1227.74
#2022-06-02|1218.90
#2022-06-03|1217.80
#2022-06-06|1218.26
#2022-06-07|1205.27
#2022-06-08|1201.78
#2022-06-09|1195.16
#2022-06-10|1182.31
#2022-06-13|1183.41
#2022-06-14|1170.36
#2022-06-15|1161.38
#2022-06-16|1186.76
#2022-06-17|1175.08
#2022-06-20|1169.39
#2022-06-21|1169.57
#2022-06-22|1178.26
#2022-06-23|1200.36
#2022-06-24|1206.66
#2022-06-27|1212.51
#2022-06-28|1222.75
#2022-06-29|1207.72
#2022-06-30|1210.61
#2022-07-01|1214.37
#2022-07-04|1220.89
#2022-07-05|1215.27
#2022-07-06|1216.01
#2022-07-07|1236.93
#2022-07-08|1225.87
#2022-07-11|1229.65
#2022-07-12|1227.53
#2022-07-13|1222.38
#2022-07-14|1206.13
#2022-07-15|1205.46
#2022-07-18|1211.79
#2022-07-19|1208.25
#2022-07-20|1217.81
#2022-07-21|1221.49
#2022-07-22|1234.99
#2022-07-25|1236.97
#2022-07-26|1234.82
#2022-07-27|1233.28
#2022-07-28|1252.25
#2022-07-29|1254.67
#2022-08-01|1283.63
#2022-08-02|1272.43
#2022-08-03|1248.67
#2022-08-04|1247.02
#2022-08-05|1251.16
#2022-08-08|1255.03
#2022-08-09|1245.36
#2022-08-10|1273.83
#2022-08-11|1272.68
#2022-08-12|1274.22
#2022-08-15|1283.25
#2022-08-16|1274.23
#2022-08-17|1273.67
#2022-08-18|1268.27
#2022-08-19|1254.39
#2022-08-22|1251.99
#2022-08-23|1253.81
#2022-08-24|1244.95
#2022-08-25|1251.23
#2022-08-26|1242.20
#2022-08-29|1222.31
#2022-08-30|1232.34
#2022-08-31|1230.09
#2022-09-01|1210.59
#2022-09-02|1207.17
#2022-09-05|1195.04
#2022-09-06|1174.65
#2022-09-07|1153.18
#2022-09-08|1173.98
#2022-09-09|1187.97
#2022-09-12|1194.31
#2022-09-13|1186.01
#2022-09-14|1175.72
#2022-09-15|1172.03
#2022-09-16|1175.96
#2022-09-19|1172.08
#2022-09-20|1183.83
#2022-09-21|1170.14
#2022-09-22|1181.47
#2022-09-23|1169.96
#2022-09-26|1150.12
#2022-09-27|1163.50
#2022-09-28|1146.84
#2022-09-29|1161.99
#2022-09-30|1155.65
#2022-10-03|1144.53
#2022-10-04|1171.13
#2022-10-05|1166.64
#2022-10-06|1164.13
#2022-10-07|1154.96
#2022-10-10|1149.09
#2022-10-11|1136.99
#2022-10-12|1134.78
#2022-10-13|1118.36
#2022-10-14|1129.17
#2022-10-17|1119.04
#2022-10-18|1121.83
#2022-10-19|1117.02
#2022-10-20|1112.52
#2022-10-21|1098.81
#2022-10-24|1097.15
#2022-10-25|1112.49
#2022-10-26|1130.66
#2022-10-27|1125.09
#2022-10-28|1112.84
#2022-10-31|1117.97
#2022-11-01|1133.66
#2022-11-02|1153.73
#2022-11-03|1143.99
#2022-11-04|1143.97
#2022-11-07|1152.57
#2022-11-08|1165.57
#2022-11-09|1162.72
#2022-11-10|1199.76
#2022-11-11|1218.32
#2022-11-14|1200.96
#2022-11-15|1205.71
#2022-11-16|1204.83
#2022-11-17|1205.90
#2022-11-18|1217.83
#2022-11-21|1206.05
#2022-11-22|1224.33
#2022-11-23|1236.00
#2022-11-24|1252.27
#2022-11-25|1252.32
#2022-11-28|1247.71
#2022-11-29|1252.76
#2022-11-30|1241.64
#2022-12-01|1270.55
#2022-12-02|1263.92
#2022-12-05|1254.76
#2022-12-06|1253.31
#2022-12-07|1249.87
#2022-12-08|1255.87
#2022-12-09|1267.93
#2022-12-12|1256.30
#2022-12-13|1278.08
#2022-12-14|1286.74
#2022-12-15|1256.80
#2022-12-16|1261.22
#2022-12-19|1252.49
#2022-12-20|1289.14
#2022-12-21|1283.90
#2022-12-22|1289.08
#2022-12-23|1279.66
#2022-12-26|1278.46
#2022-12-27|1281.42
#2022-12-28|1278.74
#2022-12-29|1264.13
#2022-12-30|1264.40
#2023-01-02|1261.15
#2023-01-03|1268.45
#2023-01-04|1238.80
#2023-01-05|1222.24
#2023-01-06|1231.58
#2023-01-09|1242.77
#2023-01-10|1236.88
#2023-01-11|1234.38
#2023-01-12|1261.48
#2023-01-13|1270.35
#2023-01-16|1265.27
#2023-01-17|1269.23
#2023-01-18|1281.59
#2023-01-19|1275.18
#2023-01-20|1270.93
#2023-01-23|1268.71
#2023-01-24|1283.62
#2023-01-25|1295.94
#2023-01-26|1292.81
#2023-01-27|1288.40
#2023-01-30|1282.66
#2023-01-31|1296.36
#2023-02-01|1296.91
#2023-02-02|1294.52
#2023-02-03|1269.87
#2023-02-06|1261.18
#2023-02-07|1274.31
#2023-02-08|1272.92
#2023-02-09|1270.18
#2023-02-10|1265.41
#2023-02-13|1257.11
#2023-02-14|1274.12
#2023-02-15|1252.36
#2023-02-16|1254.54
#2023-02-17|1252.54
#2023-02-20|1266.31
#2023-02-21|1258.91
#2023-02-22|1254.86
#2023-02-23|1255.88
#2023-02-24|1246.87
#2023-02-27|1247.13
#2023-02-28|1241.66
#2023-03-01|1251.65
#2023-03-02|1248.26
#2023-03-03|1259.58
#2023-03-06|1262.54
#2023-03-07|1255.29
#2023-03-08|1256.27
#2023-03-09|1271.79
#2023-03-10|1277.62
#2023-03-13|1278.51
#2023-03-14|1256.08
#2023-03-15|1275.47
#2023-03-16|1271.86
#2023-03-17|1291.91
#2023-03-20|1279.90
#2023-03-21|1275.48
#2023-03-22|1282.50
#2023-03-23|1299.27
#2023-03-24|1301.33
#2023-03-27|1297.37
#2023-03-28|1307.28
#2023-03-29|1311.63
#2023-03-30|1305.25
#2023-03-31|1302.73
#2023-04-03|1315.86
#2023-04-04|1329.25
#2023-04-05|1320.40
#2023-04-06|1318.97
#2023-04-07|1310.08
#2023-04-10|1298.26
#2023-04-11|1301.93
#2023-04-12|1305.49
#2023-04-13|1312.64
#2023-04-14|1311.27
#2023-04-17|1303.06
#2023-04-18|1322.02
#2023-04-19|1319.31
#2023-04-20|1323.65
#2023-04-21|1323.98
#2023-04-24|1322.31
#2023-04-25|1327.81
#2023-04-26|1336.23
#2023-04-27|1325.74
#2023-04-28|1331.46
#2023-05-01|1336.24
#2023-05-02|1332.93
#2023-05-03|1343.08
#2023-05-04|1355.09
#2023-05-05|1347.16
#2023-05-08|1348.18
#2023-05-09|1353.49
#2023-05-10|1339.50
#2023-05-11|1331.17
#2023-05-12|1336.47
#2023-05-15|1349.62
#2023-05-16|1357.92
#2023-05-17|1345.26
#2023-05-18|1327.72
#2023-05-19|1329.75
#2023-05-22|1344.06
#2023-05-23|1337.06
#2023-05-24|1325.50
#2023-05-25|1311.40
#2023-05-26|1305.13
#2023-05-29|1305.36
#2023-05-30|1300.02
#2023-05-31|1297.11
#2023-06-01|1310.34
#2023-06-02|1316.03
#2023-06-05|1328.06
#2023-06-06|1338.62
#2023-06-07|1327.57
#2023-06-08|1328.57
#2023-06-09|1335.27
#2023-06-12|1335.10
#2023-06-13|1339.67
#2023-06-14|1346.60
#2023-06-15|1339.70
#2023-06-16|1340.30
#2023-06-19|1324.06
#2023-06-20|1323.41
#2023-06-21|1322.65
#2023-06-22|1314.32
#2023-06-23|1301.59
#2023-06-26|1305.18
#2023-06-27|1295.92
#2023-06-28|1301.01
#2023-06-29|1278.84
#2023-06-30|1278.90
#2023-07-03|1288.45
#2023-07-04|1276.93
#2023-07-05|1271.63
#2023-07-06|1268.04
#2023-07-07|1279.07
#2023-07-10|1279.21
#2023-07-11|1282.73
#2023-07-12|1300.63
#2023-07-13|1309.11
#2023-07-14|1308.02
#2023-07-17|1301.33
#2023-07-18|1312.71
#2023-07-19|1310.30
#2023-07-20|1300.91
#2023-07-21|1295.04
#2023-07-24|1306.64
#2023-07-25|1304.74
#2023-07-26|1312.53
#2023-07-27|1312.52
#2023-07-28|1304.01
#2023-07-31|1295.65
#2023-08-01|1295.38
#2023-08-02|1282.48
#2023-08-03|1286.39
#2023-08-04|1288.73
#2023-08-07|1286.26
#2023-08-08|1300.37
#2023-08-09|1293.43
#2023-08-10|1304.59
#2023-08-11|1301.24
#2023-08-14|1288.45
#2023-08-15|1291.42
#2023-08-16|1281.46
#2023-08-17|1276.61
#2023-08-18|1269.64
#2023-08-21|1264.89
#2023-08-22|1278.23
#2023-08-23|1294.64
#2023-08-24|1297.14
#2023-08-25|1282.63
#2023-08-28|1300.09
#2023-08-29|1305.39
#2023-08-30|1311.02
#2023-08-31|1319.35
#2023-09-01|1322.27
#2023-09-04|1321.04
#2023-09-05|1310.52
#2023-09-06|1306.64
#2023-09-07|1316.57
#2023-09-08|1309.38
#2023-09-11|1315.41
#2023-09-12|1321.35
#2023-09-13|1311.20
#2023-09-14|1324.46
#2023-09-15|1324.26
#2023-09-18|1325.01
#2023-09-19|1321.48
#2023-09-20|1310.96
#2023-09-21|1302.65
#2023-09-22|1293.89
#2023-09-25|1300.35
#2023-09-26|1296.07
#2023-09-27|1295.38
#2023-09-28|1283.56
#2023-09-29|1278.23
#2023-10-02|1268.60
#2023-10-03|1267.10
#2023-10-04|1245.94
#2023-10-05|1269.38
#2023-10-06|1277.28
#2023-10-09|1282.53
#2023-10-10|1290.22
#2023-10-11|1286.62
#2023-10-12|1282.71
#2023-10-13|1268.51
#2023-10-16|1253.07
#2023-10-17|1252.11
#2023-10-18|1253.12
#2023-10-19|1249.05
#2023-10-20|1245.87
#2023-10-23|1248.16
#2023-10-24|1250.98
#2023-10-25|1255.85
#2023-10-26|1251.37
#2023-10-27|1270.80
#2023-10-30|1269.26
#2023-10-31|1277.85
#2023-11-01|1303.53
#2023-11-02|1318.59
#2023-11-03|1329.57
#2023-11-06|1346.22
#2023-11-07|1317.09
#2023-11-08|1307.81
#2023-11-09|1314.72
#2023-11-10|1321.97
#2023-11-13|1328.99
#2023-11-14|1334.05
#2023-11-15|1339.44
#2023-11-16|1325.59
#2023-11-17|1335.75
#2023-11-20|1338.52
#2023-11-21|1334.70
#2023-11-22|1331.06
#2023-11-23|1332.53
#2023-11-24|1333.27
#2023-11-27|1334.44
#2023-11-28|1342.30
#2023-11-29|1336.48
#2023-11-30|1332.97
#2023-12-01|1337.67
#2023-12-04|1335.20
#2023-12-05|1336.76
#2023-12-06|1355.37
#2023-12-07|1368.68
#2023-12-08|1352.15
#2023-12-11|1347.96
#2023-12-12|1352.96
#2023-12-13|1343.87
#2023-12-14|1366.06
#2023-12-15|1346.81
#2023-12-18|1326.77
#2023-12-19|1337.32
#2023-12-20|1345.73
#2023-12-21|1351.04
#2023-12-22|1353.95
#2023-12-25|1358.21
#2023-12-26|1359.42
#2023-12-27|1363.66
#2023-12-28|1366.35
#2023-12-29|1369.87
#2024-01-01|1369.87
#2024-01-02|1361.17
#2024-01-03|1346.69
#2024-01-04|1361.80
#2024-01-05|1358.12
#2024-01-08|1358.27
#2024-01-09|1368.16
#2024-01-10|1371.40
#2024-01-11|1374.64
#2024-01-12|1391.01
#2024-01-15|1388.54
#2024-01-16|1364.21
#2024-01-17|1342.88
#2024-01-18|1344.41
#2024-01-19|1342.44
#2024-01-22|1351.11
#2024-01-23|1350.84
#2024-01-24|1348.62
#2024-01-25|1348.83
#2024-01-26|1335.41
#2024-01-29|1353.02
#2024-01-30|1347.49
#2024-01-31|1368.40
#2024-02-01|1374.91
#2024-02-02|1359.43
#2024-02-05|1356.44
#2024-02-06|1362.95
#2024-02-07|1356.27
#2024-02-08|1342.34
#2024-02-09|1337.58
#2024-02-12|1336.70
#2024-02-13|1341.04
#2024-02-14|1325.66
#2024-02-15|1321.49
#2024-02-16|1331.17
#2024-02-19|1341.74
#2024-02-20|1343.04
#2024-02-21|1343.47
#2024-02-22|1355.87
#2024-02-23|1355.82
#2024-02-26|1346.62
#2024-02-27|1338.94
#2024-02-28|1332.34
#2024-02-29|1335.50
#2024-03-01|1335.05
#2024-03-04|1321.50
#2024-03-05|1324.29
#2024-03-06|1336.78
#2024-03-07|1344.73
#2024-03-08|1356.06
#2024-03-11|1352.76
#2024-03-12|1346.88
#2024-03-13|1347.58
#2024-03-14|1358.18
#2024-03-15|1347.05
#2024-03-18|1360.18
#2024-03-19|1355.70
#2024-03-20|1347.76
#2024-03-21|1352.60
#2024-03-22|1355.49
#2024-03-25|1348.16
#2024-03-26|1351.73
#2024-03-27|1364.16
#2024-03-28|1343.59
#2024-03-29|1351.18
#2024-04-01|1344.73
#2024-04-02|1337.71
#2024-04-03|1334.16
#2024-04-04|1338.97
#2024-04-05|1338.02
#2024-04-08|1347.05
#2024-04-09|1354.50
#2024-04-10|1339.63
#2024-04-11|1331.48
#2024-04-12|1338.83
#2024-04-15|1326.08
#2024-04-16|1303.94
#2024-04-17|1297.79
#2024-04-18|1303.89
#2024-04-19|1295.06
#2024-04-22|1325.85
#2024-04-23|1333.91
#2024-04-24|1334.71
#2024-04-25|1323.18
#2024-04-26|1319.84
#2024-04-29|1324.54
#2024-04-30|1323.42
#2024-05-01|1323.82
#2024-05-02|1352.32
#2024-05-03|1363.16
#2024-05-06|1357.26
#2024-05-07|1352.59
#2024-05-08|1333.02
#2024-05-09|1334.72
#2024-05-10|1352.73
#2024-05-13|1342.56
#2024-05-14|1337.00
#2024-05-15|1347.02
#2024-05-16|1349.98
#2024-05-17|1351.36
#2024-05-20|1355.84
#2024-05-21|1348.51
#2024-05-22|1337.70
#2024-05-23|1334.60
#2024-05-24|1329.78
#2024-05-27|1338.76
#2024-05-28|1330.39
#2024-05-29|1305.89
#2024-05-30|1307.74
#2024-05-31|1312.01
#2024-06-03|1330.68
#2024-06-04|1342.37
#2024-06-05|1334.59
#2024-06-06|1331.29
#2024-06-07|1330.45
#2024-06-10|1337.45
#2024-06-11|1327.92
#2024-06-12|1332.88
#2024-06-13|1314.44
#2024-06-14|1317.09
#2024-06-17|1311.34
#2024-06-18|1311.36
#2024-06-19|1306.78
#2024-06-20|1292.22
#2024-06-21|1288.86
#2024-06-24|1296.17
#2024-06-25|1312.86
#2024-06-26|1308.03
#2024-06-27|1293.26
#2024-06-28|1286.67
#2024-07-01|1281.41
#2024-07-02|1284.50
#2024-07-03|1288.45
#2024-07-04|1292.49
#2024-07-05|1285.98
#2024-07-08|1291.15
#2024-07-09|1292.22
#2024-07-10|1299.11
#2024-07-11|1333.77
#2024-07-12|1343.48
#2024-07-15|1341.64
#2024-07-16|1324.46
#2024-07-17|1344.40
#2024-07-18|1367.73
#2024-07-19|1359.46
#2024-07-22|1364.38
#2024-07-23|1372.38
#2024-07-24|1373.24
#2024-07-25|1367.01
#2024-07-26|1364.10
#2024-07-29|1373.91
#2024-07-30|1360.92
#2024-07-31|1411.22
#2024-08-01|1378.48
#2024-08-02|1361.18
#2024-08-05|1284.18
#2024-08-06|1318.71
#2024-08-07|1309.75
#2024-08-08|1315.77
#2024-08-09|1323.44
#2024-08-12|1312.54
#2024-08-13|1332.07
#2024-08-14|1348.74
#2024-08-15|1338.64
#2024-08-16|1358.90
#2024-08-19|1363.94
#2024-08-20|1379.55
#2024-08-21|1375.23
#2024-08-22|1383.81
#2024-08-23|1401.17
#2024-08-26|1407.56
#2024-08-27|1415.45
#2024-08-28|1411.88
#2024-08-29|1401.50
#2024-08-30|1398.49
#2024-09-02|1379.33
#2024-09-03|1397.42
#2024-09-04|1396.05
#2024-09-05|1409.14
#2024-09-06|1425.17
#2024-09-09|1425.22
#2024-09-10|1434.25
#2024-09-11|1417.00
#2024-09-12|1417.53
#2024-09-13|1424.37
#2024-09-16|1426.93
#2024-09-17|1428.94
#2024-09-18|1423.72
#2024-09-19|1422.06
#2024-09-20|1412.66
#2024-09-23|1418.90
#2024-09-24|1427.96
#2024-09-25|1419.94
#2024-09-26|1444.61
#2024-09-27|1475.06
#2024-09-30|1446.26
#2024-10-01|1442.07
#2024-10-02|1410.06
#2024-10-03|1417.89
#2024-10-04|1414.55
#2024-10-07|1425.31
#2024-10-08|1401.06
#2024-10-09|1399.59
#2024-10-10|1416.13
#2024-10-11|1394.17
#2024-10-14|1392.81
#2024-10-15|1396.24
#2024-10-16|1384.20
#2024-10-17|1376.27
#2024-10-18|1378.44
#2024-10-21|1362.57
#2024-10-22|1356.53
#2024-10-23|1343.19
#2024-10-24|1356.09
#2024-10-25|1352.91
#2024-10-28|1358.53
#2024-10-29|1366.86
#2024-10-30|1379.06
#2024-10-31|1382.62
#2024-11-01|1355.05
#2024-11-04|1366.87
#2024-11-05|1363.34
#2024-11-06|1342.41
#2024-11-07|1365.26
#2024-11-08|1377.17
#2024-11-11|1354.51
#2024-11-12|1347.65
#2024-11-13|1338.27
#2024-11-14|1330.13
#2024-11-15|1335.25
#2024-11-18|1330.27
#2024-11-19|1341.43
#2024-11-20|1332.35
#2024-11-21|1338.19
#2024-11-22|1338.85
#2024-11-25|1338.93
#2024-11-26|1343.41
#2024-11-27|1357.37
#2024-11-28|1372.14
#2024-11-29|1376.50
#2024-12-02|1383.58
#2024-12-03|1402.22
#2024-12-04|1388.16
#2024-12-05|1388.40
#2024-12-06|1387.42
#2024-12-09|1378.48
#2024-12-10|1373.38
#2024-12-11|1375.75
#2024-12-12|1385.56
#2024-12-13|1368.46
#2024-12-16|1359.59
#2024-12-17|1356.78
#2024-12-18|1349.22
#2024-12-19|1321.86
#2024-12-20|1322.79
#2024-12-23|1321.28
#2024-12-24|1318.69
#2024-12-25|1312.60
#2024-12-26|1312.95
#2024-12-27|1318.57
#2024-12-30|1319.31
#2024-12-31|1319.73
#2025-01-01|1319.73
#2025-01-02|1316.99
#2025-01-03|1315.54
#2025-01-06|1294.15
#2025-01-07|1286.95
#2025-01-08|1273.68
#2025-01-09|1274.46
#2025-01-10|1274.83
#2025-01-13|1272.33
#2025-01-14|1261.13
#2025-01-15|1271.48
#2025-01-16|1267.53
#2025-01-17|1260.56
#2025-01-20|1268.63
#2025-01-21|1278.55
#2025-01-22|1272.27
#2025-01-23|1267.77
#2025-01-24|1277.43
#2025-01-27|1299.59
#2025-01-28|1292.20
#2025-01-29|1296.14
#2025-01-30|1306.26
#2025-01-31|1293.85
#2025-02-03|1277.00
#2025-02-04|1276.59
#2025-02-05|1287.81
#2025-02-06|1293.08
#2025-02-07|1289.76
#2025-02-10|1282.44
#2025-02-11|1276.25
#2025-02-12|1261.87
#2025-02-13|1282.47
#2025-02-14|1277.30
#2025-02-17|1285.08
#2025-02-18|1285.02
#2025-02-19|1290.42
#2025-02-20|1296.75
#2025-02-21|1294.06
#2025-02-24|1298.50
#2025-02-25|1305.94
#2025-02-26|1316.39
#2025-02-27|1312.44
#2025-02-28|1296.83
#2025-03-03|1313.63
#2025-03-04|1325.98
#2025-03-05|1328.16
#2025-03-06|1344.57
#2025-03-07|1345.01
#2025-03-10|1352.22
#2025-03-11|1348.01
#2025-03-12|1348.56
#2025-03-13|1348.84
#2025-03-14|1346.98
#2025-03-17|1357.15
#2025-03-18|1364.74
#2025-03-19|1368.49
#2025-03-20|1378.76
#2025-03-21|1375.99
#2025-03-24|1362.66
#2025-03-25|1370.89
#2025-03-26|1360.17
#2025-03-27|1371.23
#2025-03-28|1370.25
#2025-03-31|1350.13
#2025-04-01|1351.72
#2025-04-02|1339.85
#2025-04-03|1333.96
#2025-04-04|1372.83
#2025-04-07|1286.76
#2025-04-08|1328.90
#2025-04-09|1332.76
#2025-04-10|1389.49
#2025-04-11|1386.14
#2025-04-14|1407.54
#2025-04-15|1417.90
#2025-04-16|1428.74
#2025-04-17|1438.73
#2025-04-18|1449.21
#2025-04-21|1461.66
#2025-04-22|1471.62
#2025-04-23|1468.93
#2025-04-24|1440.05
#2025-04-25|1424.64
#2025-04-28|1440.65
#2025-04-29|1444.66
#2025-04-30|1447.73
#2025-05-01|1431.98
#2025-05-02|1450.82
#2025-05-05|1452.44
#2025-05-06|1460.62
#2025-05-07|1459.36
#2025-05-08|1453.48
#2025-05-09|1464.22
#2025-05-12|1430.11
#2025-05-13|1420.20
#2025-05-14|1413.87
#2025-05-15|1425.34
#2025-05-16|1434.09
#2025-05-19|1440.97
#2025-05-20|1431.85
#2025-05-21|1435.94
#2025-05-22|1432.68
#2025-05-23|1448.25
#2025-05-26|1455.56
#2025-05-27|1445.52
#2025-05-28|1443.62
#2025-05-29|1447.46
#2025-05-30|1449.85
#2025-06-02|1457.12
#2025-06-03|1450.65
#2025-06-04|1460.47
#2025-06-05|1449.40
#2025-06-06|1440.32
#2025-06-09|1446.20
#2025-06-10|1445.90
#2025-06-11|1447.05
#2025-06-12|1457.96
#2025-06-13|1442.60
#2025-06-16|1456.02
#2025-06-17|1440.27
#2025-06-18|1448.86
#2025-06-19|1434.87
#2025-06-20|1430.53
#2025-06-23|1427.92
#2025-06-24|1445.89
#2025-06-25|1436.55
#2025-06-26|1448.07
#2025-06-27|1443.97
#2025-06-30|1461.60
#2025-07-01|1467.61
#2025-07-02|1475.09
#2025-07-03|1461.06
#2025-07-04|1464.45
#2025-07-07|1458.09
#2025-07-08|1437.69
#2025-07-09|1444.24
#2025-07-10|1436.26
#2025-07-11|1432.75
#2025-07-14|1441.71
#2025-07-15|1430.70
#2025-07-16|1437.87
#2025-07-17|1439.81
#2025-07-18|1445.75
#2025-07-21|1454.29
#2025-07-22|1454.54
#2025-07-23|1460.39
#2025-07-24|1467.18
#2025-07-25|1454.86
#2025-07-28|1449.45
#2025-07-29|1435.92
#2025-07-30|1445.36
#2025-07-31|1433.04
#2025-08-01|1458.47
#2025-08-04|1467.32
#2025-08-05|1467.07
#2025-08-06|1472.54
#2025-08-07|1479.58
#2025-08-08|1494.30
#2025-08-11|1489.51
#2025-08-12|1490.47
#2025-08-13|1498.56
#2025-08-14|1483.15
#2025-08-15|1487.73
#2025-08-18|1481.49
#2025-08-19|1494.43
#2025-08-20|1515.33
#2025-08-21|1499.77
#2025-08-22|1514.57
#2025-08-25|1502.95
#2025-08-26|1493.21
#2025-08-27|1488.98
#2025-08-28|1503.01
#2025-08-29|1493.81
#2025-09-01|1504.20
#2025-09-02|1509.97
#2025-09-03|1505.84
#2025-09-04|1509.25
#2025-09-05|1525.81
#2025-09-08|1528.73
#2025-09-09|1523.55
#2025-09-10|1521.86
#2025-09-11|1531.86
#2025-09-12|1523.35
#2025-09-15|1523.75
#2025-09-16|1535.87
#2025-09-17|1534.28
#2025-09-18|1522.97
#2025-09-19|1517.29
#2025-09-22|1519.13
#2025-09-23|1515.69
#2025-09-24|1505.13
#2025-09-25|1494.51
#2025-09-26|1512.06
#2025-09-29|1496.40
#2025-09-30|1500.45
#2025-10-01|1499.10
#2025-10-02|1481.36
#2025-10-03|1486.24
#2025-10-06|1477.80
#2025-10-07|1470.23
#2025-10-08|1460.95
#2025-10-09|1450.53
#2025-10-10|1447.70
#2025-10-13|1444.43
#2025-10-14|1442.60
#2025-10-15|1452.10
#2025-10-16|1453.88
#2025-10-17|1462.99
#2025-10-20|1477.01
#2025-10-21|1461.05
#2025-10-22|1463.58
#2025-10-23|1458.67
#2025-10-24|1450.05
#2025-10-27|1455.85
#2025-10-28|1454.38
#2025-10-29|1433.57
#2025-10-30|1420.37
#2025-10-31|1447.41
#2025-11-03|1449.34
#2025-11-04|1456.09
#2025-11-05|1454.25
#2025-11-06|1467.61
#2025-11-07|1458.96
#2025-11-10|1455.97
#2025-11-11|1459.03
#2025-11-12|1479.73
#2025-11-13|1496.26
#2025-11-14|1498.95
#2025-11-17|1498.65
#2025-11-18|1481.62
#2025-11-19|1474.43
#2025-11-20|1463.49
#2025-11-21|1481.11
#2025-11-24|1478.12
#2025-11-25|1470.54
#2025-11-26|1486.28
#2025-11-27|1489.64
#2025-11-28|1495.27
#2025-12-01|1489.63
#2025-12-02|1485.65
#2025-12-03|1476.26
#2025-12-04|1477.76
#2025-12-05|1462.89