Table Data - Nasdaq Developed Markets: Asia Food, Beverage and Tobacco Net Total Return Index
| Title | Nasdaq Developed Markets: Asia Food, Beverage and Tobacco Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASIA4510N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMASIA4510N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 510.06 |
| 2001-04-02 | 500.81 |
| 2001-04-03 | 515.02 |
| 2001-04-04 | 517.14 |
| 2001-04-05 | 519.77 |
| 2001-04-06 | 520.05 |
| 2001-04-09 | 507.92 |
| 2001-04-10 | 506.82 |
| 2001-04-11 | 511.57 |
| 2001-04-12 | 516.83 |
| 2001-04-13 | . |
| 2001-04-16 | 515.45 |
| 2001-04-17 | 518.40 |
| 2001-04-18 | 527.69 |
| 2001-04-19 | 529.09 |
| 2001-04-20 | 525.58 |
| 2001-04-23 | 532.69 |
| 2001-04-24 | 534.78 |
| 2001-04-25 | 537.36 |
| 2001-04-26 | 542.31 |
| 2001-04-27 | 536.24 |
| 2001-04-30 | 537.58 |
| 2001-05-01 | 552.07 |
| 2001-05-02 | 552.57 |
| 2001-05-03 | 556.50 |
| 2001-05-04 | 556.26 |
| 2001-05-07 | 551.09 |
| 2001-05-08 | 545.07 |
| 2001-05-09 | 542.37 |
| 2001-05-10 | 539.76 |
| 2001-05-11 | 537.19 |
| 2001-05-14 | 531.16 |
| 2001-05-15 | 531.91 |
| 2001-05-16 | 522.79 |
| 2001-05-17 | 528.82 |
| 2001-05-18 | 519.96 |
| 2001-05-21 | 529.43 |
| 2001-05-22 | 527.87 |
| 2001-05-23 | 537.54 |
| 2001-05-24 | 538.77 |
| 2001-05-25 | 533.53 |
| 2001-05-28 | . |
| 2001-05-29 | 537.71 |
| 2001-05-30 | 536.11 |
| 2001-05-31 | 541.73 |
| 2001-06-01 | 540.85 |
| 2001-06-04 | 546.41 |
| 2001-06-05 | 543.09 |
| 2001-06-06 | 537.03 |
| 2001-06-07 | 542.53 |
| 2001-06-08 | 541.13 |
| 2001-06-11 | 537.88 |
| 2001-06-12 | 531.11 |
| 2001-06-13 | 536.36 |
| 2001-06-14 | 535.60 |
| 2001-06-15 | 532.94 |
| 2001-06-18 | 527.79 |
| 2001-06-19 | 525.23 |
| 2001-06-20 | 524.07 |
| 2001-06-21 | 528.71 |
| 2001-06-22 | 532.49 |
| 2001-06-25 | 532.37 |
| 2001-06-26 | 534.13 |
| 2001-06-27 | 531.06 |
| 2001-06-28 | 526.32 |
| 2001-06-29 | 531.40 |
| 2001-07-02 | 529.24 |
| 2001-07-03 | 533.12 |
| 2001-07-04 | . |
| 2001-07-05 | 524.42 |
| 2001-07-06 | 516.37 |
| 2001-07-09 | 516.07 |
| 2001-07-10 | 517.54 |
| 2001-07-11 | 516.13 |
| 2001-07-12 | 521.96 |
| 2001-07-13 | 516.58 |
| 2001-07-16 | 519.10 |
| 2001-07-17 | 517.06 |
| 2001-07-18 | 513.61 |
| 2001-07-19 | 518.21 |
| 2001-07-20 | 519.93 |
| 2001-07-23 | 509.19 |
| 2001-07-24 | 514.90 |
| 2001-07-25 | 514.67 |
| 2001-07-26 | 519.63 |
| 2001-07-27 | 522.24 |
| 2001-07-30 | 512.51 |
| 2001-07-31 | 520.69 |
| 2001-08-01 | 524.89 |
| 2001-08-02 | 529.51 |
| 2001-08-03 | 519.67 |
| 2001-08-06 | 522.48 |
| 2001-08-07 | 529.74 |
| 2001-08-08 | 528.36 |
| 2001-08-09 | 522.43 |
| 2001-08-10 | 523.76 |
| 2001-08-13 | 518.71 |
| 2001-08-14 | 526.82 |
| 2001-08-15 | 536.52 |
| 2001-08-16 | 532.37 |
| 2001-08-17 | 531.49 |
| 2001-08-20 | 524.56 |
| 2001-08-21 | 528.27 |
| 2001-08-22 | 532.39 |
| 2001-08-23 | 526.34 |
| 2001-08-24 | 526.56 |
| 2001-08-27 | 522.10 |
| 2001-08-28 | 520.69 |
| 2001-08-29 | 518.52 |
| 2001-08-30 | 513.51 |
| 2001-08-31 | 513.65 |
| 2001-09-03 | . |
| 2001-09-04 | 510.19 |
| 2001-09-05 | 499.13 |
| 2001-09-06 | 499.73 |
| 2001-09-07 | 496.88 |
| 2001-09-10 | 486.88 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 470.01 |
| 2001-09-18 | 481.87 |
| 2001-09-19 | 492.04 |
| 2001-09-20 | 488.77 |
| 2001-09-21 | 483.74 |
| 2001-09-24 | 480.50 |
| 2001-09-25 | 485.07 |
| 2001-09-26 | 487.52 |
| 2001-09-27 | 486.30 |
| 2001-09-28 | 495.90 |
| 2001-10-01 | 499.88 |
| 2001-10-02 | 497.35 |
| 2001-10-03 | 495.68 |
| 2001-10-04 | 502.06 |
| 2001-10-05 | 493.10 |
| 2001-10-08 | 493.80 |
| 2001-10-09 | 490.98 |
| 2001-10-10 | 493.03 |
| 2001-10-11 | 496.66 |
| 2001-10-12 | 491.71 |
| 2001-10-15 | 492.26 |
| 2001-10-16 | 497.35 |
| 2001-10-17 | 494.82 |
| 2001-10-18 | 486.18 |
| 2001-10-19 | 485.07 |
| 2001-10-22 | 483.22 |
| 2001-10-23 | 487.13 |
| 2001-10-24 | 488.80 |
| 2001-10-25 | 496.22 |
| 2001-10-26 | 489.88 |
| 2001-10-29 | 488.78 |
| 2001-10-30 | 490.80 |
| 2001-10-31 | 488.26 |
| 2001-11-01 | 482.60 |
| 2001-11-02 | 478.98 |
| 2001-11-05 | 482.05 |
| 2001-11-06 | 486.26 |
| 2001-11-07 | 477.83 |
| 2001-11-08 | 484.02 |
| 2001-11-09 | 479.26 |
| 2001-11-12 | 480.83 |
| 2001-11-13 | 474.74 |
| 2001-11-14 | 467.78 |
| 2001-11-15 | 473.23 |
| 2001-11-16 | 465.70 |
| 2001-11-19 | 463.33 |
| 2001-11-20 | 465.40 |
| 2001-11-21 | 468.37 |
| 2001-11-22 | . |
| 2001-11-23 | 468.54 |
| 2001-11-26 | 476.19 |
| 2001-11-27 | 472.00 |
| 2001-11-28 | 468.96 |
| 2001-11-29 | 470.85 |
| 2001-11-30 | 470.92 |
| 2001-12-03 | 462.83 |
| 2001-12-04 | 464.52 |
| 2001-12-05 | 462.14 |
| 2001-12-06 | 456.47 |
| 2001-12-07 | 447.28 |
| 2001-12-10 | 441.21 |
| 2001-12-11 | 441.16 |
| 2001-12-12 | 447.44 |
| 2001-12-13 | 439.65 |
| 2001-12-14 | 440.08 |
| 2001-12-17 | 436.04 |
| 2001-12-18 | 436.78 |
| 2001-12-19 | 436.52 |
| 2001-12-20 | 437.11 |
| 2001-12-21 | 437.62 |
| 2001-12-24 | 436.46 |
| 2001-12-25 | . |
| 2001-12-26 | 430.47 |
| 2001-12-27 | 433.48 |
| 2001-12-28 | 438.63 |
| 2001-12-31 | 439.42 |
| 2002-01-01 | . |
| 2002-01-02 | 436.05 |
| 2002-01-03 | 437.31 |
| 2002-01-04 | 435.95 |
| 2002-01-07 | 431.65 |
| 2002-01-08 | 421.28 |
| 2002-01-09 | 416.26 |
| 2002-01-10 | 406.57 |
| 2002-01-11 | 407.35 |
| 2002-01-14 | 408.43 |
| 2002-01-15 | 409.27 |
| 2002-01-16 | 408.67 |
| 2002-01-17 | 410.30 |
| 2002-01-18 | 414.32 |
| 2002-01-21 | . |
| 2002-01-22 | 409.21 |
| 2002-01-23 | 406.90 |
| 2002-01-24 | 404.54 |
| 2002-01-25 | 404.44 |
| 2002-01-28 | 411.03 |
| 2002-01-29 | 408.79 |
| 2002-01-30 | 411.43 |
| 2002-01-31 | 408.52 |
| 2002-02-01 | 404.98 |
| 2002-02-04 | 404.92 |
| 2002-02-05 | 395.80 |
| 2002-02-06 | 394.98 |
| 2002-02-07 | 396.10 |
| 2002-02-08 | 396.85 |
| 2002-02-11 | 400.27 |
| 2002-02-12 | 405.27 |
| 2002-02-13 | 405.87 |
| 2002-02-14 | 406.56 |
| 2002-02-15 | 402.67 |
| 2002-02-18 | . |
| 2002-02-19 | 395.58 |
| 2002-02-20 | 398.53 |
| 2002-02-21 | 402.70 |
| 2002-02-22 | 403.14 |
| 2002-02-25 | 397.14 |
| 2002-02-26 | 393.19 |
| 2002-02-27 | 400.61 |
| 2002-02-28 | 398.58 |
| 2002-03-01 | 407.07 |
| 2002-03-04 | 420.78 |
| 2002-03-05 | 415.85 |
| 2002-03-06 | 423.46 |
| 2002-03-07 | 438.12 |
| 2002-03-08 | 435.87 |
| 2002-03-11 | 442.04 |
| 2002-03-12 | 438.98 |
| 2002-03-13 | 434.04 |
| 2002-03-14 | 435.15 |
| 2002-03-15 | 433.94 |
| 2002-03-18 | 427.91 |
| 2002-03-19 | 433.28 |
| 2002-03-20 | 428.94 |
| 2002-03-21 | 427.32 |
| 2002-03-22 | 425.47 |
| 2002-03-25 | 425.00 |
| 2002-03-26 | 426.53 |
| 2002-03-27 | 428.25 |
| 2002-03-28 | 425.22 |
| 2002-03-29 | . |
| 2002-04-01 | 417.81 |
| 2002-04-02 | 417.93 |
| 2002-04-03 | 424.93 |
| 2002-04-04 | 427.88 |
| 2002-04-05 | 432.41 |
| 2002-04-08 | 434.09 |
| 2002-04-09 | 433.10 |
| 2002-04-10 | 436.77 |
| 2002-04-11 | 430.80 |
| 2002-04-12 | 428.45 |
| 2002-04-15 | 432.86 |
| 2002-04-16 | 437.71 |
| 2002-04-17 | 438.81 |
| 2002-04-18 | 445.39 |
| 2002-04-19 | 442.94 |
| 2002-04-22 | 447.52 |
| 2002-04-23 | 449.49 |
| 2002-04-24 | 447.81 |
| 2002-04-25 | 455.20 |
| 2002-04-26 | 451.93 |
| 2002-04-29 | 451.00 |
| 2002-04-30 | 450.05 |
| 2002-05-01 | 455.62 |
| 2002-05-02 | 458.78 |
| 2002-05-03 | 462.30 |
| 2002-05-06 | 461.30 |
| 2002-05-07 | 458.89 |
| 2002-05-08 | 461.23 |
| 2002-05-09 | 464.17 |
| 2002-05-10 | 467.07 |
| 2002-05-13 | 465.30 |
| 2002-05-14 | 460.60 |
| 2002-05-15 | 466.75 |
| 2002-05-16 | 468.62 |
| 2002-05-17 | 474.52 |
| 2002-05-20 | 475.71 |
| 2002-05-21 | 480.96 |
| 2002-05-22 | 486.21 |
| 2002-05-23 | 488.93 |
| 2002-05-24 | 494.97 |
| 2002-05-27 | . |
| 2002-05-28 | 498.73 |
| 2002-05-29 | 496.87 |
| 2002-05-30 | 499.14 |
| 2002-05-31 | 495.75 |
| 2002-06-03 | 487.97 |
| 2002-06-04 | 483.79 |
| 2002-06-05 | 480.76 |
| 2002-06-06 | 476.35 |
| 2002-06-07 | 475.54 |
| 2002-06-10 | 474.22 |
| 2002-06-11 | 469.60 |
| 2002-06-12 | 467.44 |
| 2002-06-13 | 463.54 |
| 2002-06-14 | 460.99 |
| 2002-06-17 | 453.63 |
| 2002-06-18 | 455.18 |
| 2002-06-19 | 450.59 |
| 2002-06-20 | 456.85 |
| 2002-06-21 | 462.24 |
| 2002-06-24 | 465.43 |
| 2002-06-25 | 465.26 |
| 2002-06-26 | 463.07 |
| 2002-06-27 | 461.42 |
| 2002-06-28 | 470.99 |
| 2002-07-01 | 472.44 |
| 2002-07-02 | 473.22 |
| 2002-07-03 | 483.83 |
| 2002-07-04 | . |
| 2002-07-05 | 481.56 |
| 2002-07-08 | 484.94 |
| 2002-07-09 | 492.54 |
| 2002-07-10 | 489.39 |
| 2002-07-11 | 483.26 |
| 2002-07-12 | 484.80 |
| 2002-07-15 | 485.95 |
| 2002-07-16 | 479.62 |
| 2002-07-17 | 478.98 |
| 2002-07-18 | 476.75 |
| 2002-07-19 | 475.44 |
| 2002-07-22 | 471.66 |
| 2002-07-23 | 467.93 |
| 2002-07-24 | 463.40 |
| 2002-07-25 | 466.46 |
| 2002-07-26 | 458.54 |
| 2002-07-29 | 460.32 |
| 2002-07-30 | 458.70 |
| 2002-07-31 | 455.46 |
| 2002-08-01 | 452.82 |
| 2002-08-02 | 456.41 |
| 2002-08-05 | 457.86 |
| 2002-08-06 | 447.03 |
| 2002-08-07 | 454.08 |
| 2002-08-08 | 448.76 |
| 2002-08-09 | 450.89 |
| 2002-08-12 | 444.97 |
| 2002-08-13 | 441.04 |
| 2002-08-14 | 451.26 |
| 2002-08-15 | 452.82 |
| 2002-08-16 | 453.26 |
| 2002-08-19 | 444.63 |
| 2002-08-20 | 440.70 |
| 2002-08-21 | 440.67 |
| 2002-08-22 | 439.98 |
| 2002-08-23 | 437.94 |
| 2002-08-26 | 444.77 |
| 2002-08-27 | 445.97 |
| 2002-08-28 | 445.04 |
| 2002-08-29 | 442.33 |
| 2002-08-30 | 442.97 |
| 2002-09-02 | . |
| 2002-09-03 | 439.39 |
| 2002-09-04 | 431.35 |
| 2002-09-05 | 433.19 |
| 2002-09-06 | 428.28 |
| 2002-09-09 | 428.32 |
| 2002-09-10 | 425.53 |
| 2002-09-11 | 422.86 |
| 2002-09-12 | 425.32 |
| 2002-09-13 | 421.80 |
| 2002-09-16 | 417.25 |
| 2002-09-17 | 422.89 |
| 2002-09-18 | 424.74 |
| 2002-09-19 | 425.72 |
| 2002-09-20 | 415.96 |
| 2002-09-23 | 414.49 |
| 2002-09-24 | 414.21 |
| 2002-09-25 | 415.12 |
| 2002-09-26 | 418.20 |
| 2002-09-27 | 423.05 |
| 2002-09-30 | 423.61 |
| 2002-10-01 | 415.92 |
| 2002-10-02 | 414.06 |
| 2002-10-03 | 414.40 |
| 2002-10-04 | 419.13 |
| 2002-10-07 | 405.31 |
| 2002-10-08 | 405.53 |
| 2002-10-09 | 409.45 |
| 2002-10-10 | 407.72 |
| 2002-10-11 | 408.18 |
| 2002-10-14 | 407.80 |
| 2002-10-15 | 413.85 |
| 2002-10-16 | 413.04 |
| 2002-10-17 | 416.89 |
| 2002-10-18 | 416.16 |
| 2002-10-21 | 419.12 |
| 2002-10-22 | 411.35 |
| 2002-10-23 | 413.37 |
| 2002-10-24 | 409.40 |
| 2002-10-25 | 414.97 |
| 2002-10-28 | 415.56 |
| 2002-10-29 | 418.49 |
| 2002-10-30 | 419.43 |
| 2002-10-31 | 413.25 |
| 2002-11-01 | 414.11 |
| 2002-11-04 | 413.47 |
| 2002-11-05 | 416.08 |
| 2002-11-06 | 417.38 |
| 2002-11-07 | 417.78 |
| 2002-11-08 | 421.01 |
| 2002-11-11 | 413.48 |
| 2002-11-12 | 415.02 |
| 2002-11-13 | 409.81 |
| 2002-11-14 | 407.68 |
| 2002-11-15 | 409.00 |
| 2002-11-18 | 405.69 |
| 2002-11-19 | 402.16 |
| 2002-11-20 | 404.70 |
| 2002-11-21 | 404.42 |
| 2002-11-22 | 404.57 |
| 2002-11-25 | 408.82 |
| 2002-11-26 | 403.90 |
| 2002-11-27 | 407.29 |
| 2002-11-28 | . |
| 2002-11-29 | 407.26 |
| 2002-12-02 | 398.53 |
| 2002-12-03 | 397.39 |
| 2002-12-04 | 396.14 |
| 2002-12-05 | 396.61 |
| 2002-12-06 | 399.64 |
| 2002-12-09 | 400.54 |
| 2002-12-10 | 402.30 |
| 2002-12-11 | 401.15 |
| 2002-12-12 | 402.87 |
| 2002-12-13 | 406.49 |
| 2002-12-16 | 404.35 |
| 2002-12-17 | 407.89 |
| 2002-12-18 | 402.35 |
| 2002-12-19 | 404.29 |
| 2002-12-20 | 407.12 |
| 2002-12-23 | 408.22 |
| 2002-12-24 | 409.47 |
| 2002-12-25 | . |
| 2002-12-26 | 416.35 |
| 2002-12-27 | 419.95 |
| 2002-12-30 | 423.04 |
| 2002-12-31 | 422.48 |
| 2003-01-01 | . |
| 2003-01-02 | 418.78 |
| 2003-01-03 | 418.93 |
| 2003-01-06 | 428.63 |
| 2003-01-07 | 421.97 |
| 2003-01-08 | 420.05 |
| 2003-01-09 | 423.22 |
| 2003-01-10 | 421.99 |
| 2003-01-13 | 425.10 |
| 2003-01-14 | 428.97 |
| 2003-01-15 | 435.41 |
| 2003-01-16 | 433.79 |
| 2003-01-17 | 432.79 |
| 2003-01-20 | . |
| 2003-01-21 | 430.20 |
| 2003-01-22 | 426.68 |
| 2003-01-23 | 435.46 |
| 2003-01-24 | 433.04 |
| 2003-01-27 | 427.93 |
| 2003-01-28 | 430.54 |
| 2003-01-29 | 426.70 |
| 2003-01-30 | 423.38 |
| 2003-01-31 | 423.36 |
| 2003-02-03 | 425.77 |
| 2003-02-04 | 431.82 |
| 2003-02-05 | 433.76 |
| 2003-02-06 | 431.43 |
| 2003-02-07 | 432.74 |
| 2003-02-10 | 429.43 |
| 2003-02-11 | 427.94 |
| 2003-02-12 | 433.26 |
| 2003-02-13 | 430.84 |
| 2003-02-14 | 433.19 |
| 2003-02-17 | . |
| 2003-02-18 | 437.24 |
| 2003-02-19 | 441.33 |
| 2003-02-20 | 441.44 |
| 2003-02-21 | 435.37 |
| 2003-02-24 | 440.51 |
| 2003-02-25 | 437.09 |
| 2003-02-26 | 441.90 |
| 2003-02-27 | 441.69 |
| 2003-02-28 | 438.78 |
| 2003-03-03 | 443.83 |
| 2003-03-04 | 442.31 |
| 2003-03-05 | 442.98 |
| 2003-03-06 | 442.37 |
| 2003-03-07 | 439.66 |
| 2003-03-10 | 436.20 |
| 2003-03-11 | 431.01 |
| 2003-03-12 | 431.11 |
| 2003-03-13 | 424.30 |
| 2003-03-14 | 423.24 |
| 2003-03-17 | 422.15 |
| 2003-03-18 | 425.29 |
| 2003-03-19 | 423.99 |
| 2003-03-20 | 427.15 |
| 2003-03-21 | 423.23 |
| 2003-03-24 | 435.17 |
| 2003-03-25 | 434.47 |
| 2003-03-26 | 435.77 |
| 2003-03-27 | 440.81 |
| 2003-03-28 | 441.41 |
| 2003-03-31 | 437.45 |
| 2003-04-01 | 442.57 |
| 2003-04-02 | 445.29 |
| 2003-04-03 | 438.37 |
| 2003-04-04 | 436.02 |
| 2003-04-07 | 439.19 |
| 2003-04-08 | 437.43 |
| 2003-04-09 | 435.78 |
| 2003-04-10 | 437.17 |
| 2003-04-11 | 433.91 |
| 2003-04-14 | 436.13 |
| 2003-04-15 | 437.33 |
| 2003-04-16 | 436.08 |
| 2003-04-17 | 437.88 |
| 2003-04-18 | . |
| 2003-04-21 | 436.29 |
| 2003-04-22 | 434.86 |
| 2003-04-23 | 431.28 |
| 2003-04-24 | 431.88 |
| 2003-04-25 | 430.18 |
| 2003-04-28 | 430.15 |
| 2003-04-29 | 431.00 |
| 2003-04-30 | 440.70 |
| 2003-05-01 | 444.07 |
| 2003-05-02 | 444.10 |
| 2003-05-05 | 445.51 |
| 2003-05-06 | 447.51 |
| 2003-05-07 | 449.40 |
| 2003-05-08 | 445.17 |
| 2003-05-09 | 451.90 |
| 2003-05-12 | 453.56 |
| 2003-05-13 | 452.33 |
| 2003-05-14 | 452.83 |
| 2003-05-15 | 452.53 |
| 2003-05-16 | 458.94 |
| 2003-05-19 | 453.33 |
| 2003-05-20 | 457.08 |
| 2003-05-21 | 452.32 |
| 2003-05-22 | 452.14 |
| 2003-05-23 | 457.71 |
| 2003-05-26 | . |
| 2003-05-27 | 454.71 |
| 2003-05-28 | 451.72 |
| 2003-05-29 | 455.44 |
| 2003-05-30 | 449.32 |
| 2003-06-02 | 450.14 |
| 2003-06-03 | 448.12 |
| 2003-06-04 | 449.22 |
| 2003-06-05 | 452.71 |
| 2003-06-06 | 448.53 |
| 2003-06-09 | 447.78 |
| 2003-06-10 | 449.29 |
| 2003-06-11 | 449.40 |
| 2003-06-12 | 450.21 |
| 2003-06-13 | 453.03 |
| 2003-06-16 | 455.07 |
| 2003-06-17 | 455.69 |
| 2003-06-18 | 450.87 |
| 2003-06-19 | 451.61 |
| 2003-06-20 | 455.05 |
| 2003-06-23 | 458.15 |
| 2003-06-24 | 452.98 |
| 2003-06-25 | 453.82 |
| 2003-06-26 | 449.28 |
| 2003-06-27 | 449.81 |
| 2003-06-30 | 446.57 |
| 2003-07-01 | 452.84 |
| 2003-07-02 | 457.13 |
| 2003-07-03 | 456.26 |
| 2003-07-04 | . |
| 2003-07-07 | 454.08 |
| 2003-07-08 | 450.56 |
| 2003-07-09 | 456.86 |
| 2003-07-10 | 458.87 |
| 2003-07-11 | 455.02 |
| 2003-07-14 | 457.35 |
| 2003-07-15 | 451.62 |
| 2003-07-16 | 446.06 |
| 2003-07-17 | 445.38 |
| 2003-07-18 | 444.94 |
| 2003-07-21 | 445.99 |
| 2003-07-22 | 442.43 |
| 2003-07-23 | 444.11 |
| 2003-07-24 | 441.86 |
| 2003-07-25 | 442.58 |
| 2003-07-28 | 443.30 |
| 2003-07-29 | 440.47 |
| 2003-07-30 | 435.31 |
| 2003-07-31 | 432.84 |
| 2003-08-01 | 434.81 |
| 2003-08-04 | 429.63 |
| 2003-08-05 | 428.81 |
| 2003-08-06 | 428.65 |
| 2003-08-07 | 431.58 |
| 2003-08-08 | 432.00 |
| 2003-08-11 | 436.70 |
| 2003-08-12 | 436.00 |
| 2003-08-13 | 436.69 |
| 2003-08-14 | 438.72 |
| 2003-08-15 | 435.80 |
| 2003-08-18 | 437.78 |
| 2003-08-19 | 436.84 |
| 2003-08-20 | 445.36 |
| 2003-08-21 | 448.25 |
| 2003-08-22 | 449.83 |
| 2003-08-25 | 451.58 |
| 2003-08-26 | 450.18 |
| 2003-08-27 | 449.02 |
| 2003-08-28 | 450.27 |
| 2003-08-29 | 456.23 |
| 2003-09-01 | . |
| 2003-09-02 | 458.93 |
| 2003-09-03 | 463.83 |
| 2003-09-04 | 463.02 |
| 2003-09-05 | 467.12 |
| 2003-09-08 | 470.54 |
| 2003-09-09 | 470.94 |
| 2003-09-10 | 467.94 |
| 2003-09-11 | 464.44 |
| 2003-09-12 | 468.98 |
| 2003-09-15 | 468.48 |
| 2003-09-16 | 480.88 |
| 2003-09-17 | 480.74 |
| 2003-09-18 | 487.67 |
| 2003-09-19 | 495.86 |
| 2003-09-22 | 502.79 |
| 2003-09-23 | 504.74 |
| 2003-09-24 | 506.97 |
| 2003-09-25 | 502.95 |
| 2003-09-26 | 496.55 |
| 2003-09-29 | 494.28 |
| 2003-09-30 | 492.86 |
| 2003-10-01 | 500.14 |
| 2003-10-02 | 505.82 |
| 2003-10-03 | 506.01 |
| 2003-10-06 | 500.85 |
| 2003-10-07 | 510.36 |
| 2003-10-08 | 505.97 |
| 2003-10-09 | 511.28 |
| 2003-10-10 | 514.04 |
| 2003-10-13 | 513.46 |
| 2003-10-14 | 511.71 |
| 2003-10-15 | 510.67 |
| 2003-10-16 | 517.20 |
| 2003-10-17 | 514.23 |
| 2003-10-20 | 512.28 |
| 2003-10-21 | 514.25 |
| 2003-10-22 | 515.55 |
| 2003-10-23 | 499.63 |
| 2003-10-24 | 496.50 |
| 2003-10-27 | 508.80 |
| 2003-10-28 | 513.74 |
| 2003-10-29 | 514.54 |
| 2003-10-30 | 514.10 |
| 2003-10-31 | 505.35 |
| 2003-11-03 | 501.12 |
| 2003-11-04 | 512.85 |
| 2003-11-05 | 510.83 |
| 2003-11-06 | 502.57 |
| 2003-11-07 | 509.11 |
| 2003-11-10 | 515.26 |
| 2003-11-11 | 506.95 |
| 2003-11-12 | 508.85 |
| 2003-11-13 | 513.73 |
| 2003-11-14 | 514.28 |
| 2003-11-17 | 498.90 |
| 2003-11-18 | 499.61 |
| 2003-11-19 | 497.43 |
| 2003-11-20 | 499.96 |
| 2003-11-21 | 498.04 |
| 2003-11-24 | 496.35 |
| 2003-11-25 | 498.31 |
| 2003-11-26 | 502.50 |
| 2003-11-27 | . |
| 2003-11-28 | 502.51 |
| 2003-12-01 | 510.61 |
| 2003-12-02 | 512.46 |
| 2003-12-03 | 514.69 |
| 2003-12-04 | 516.25 |
| 2003-12-05 | 516.51 |
| 2003-12-08 | 516.87 |
| 2003-12-09 | 520.64 |
| 2003-12-10 | 515.94 |
| 2003-12-11 | 522.73 |
| 2003-12-12 | 526.40 |
| 2003-12-15 | 530.86 |
| 2003-12-16 | 529.22 |
| 2003-12-17 | 527.65 |
| 2003-12-18 | 527.14 |
| 2003-12-19 | 531.54 |
| 2003-12-22 | 537.31 |
| 2003-12-23 | 538.16 |
| 2003-12-24 | 535.72 |
| 2003-12-25 | . |
| 2003-12-26 | 535.03 |
| 2003-12-29 | 537.35 |
| 2003-12-30 | 542.79 |
| 2003-12-31 | 541.95 |
| 2004-01-01 | . |
| 2004-01-02 | 544.33 |
| 2004-01-05 | 554.35 |
| 2004-01-06 | 553.46 |
| 2004-01-07 | 553.99 |
| 2004-01-08 | 552.06 |
| 2004-01-09 | 548.83 |
| 2004-01-12 | 548.26 |
| 2004-01-13 | 548.01 |
| 2004-01-14 | 544.59 |
| 2004-01-15 | 540.08 |
| 2004-01-16 | 542.15 |
| 2004-01-19 | . |
| 2004-01-20 | 541.97 |
| 2004-01-21 | 542.69 |
| 2004-01-22 | 546.11 |
| 2004-01-23 | 549.82 |
| 2004-01-26 | 549.43 |
| 2004-01-27 | 552.26 |
| 2004-01-28 | 549.64 |
| 2004-01-29 | 546.63 |
| 2004-01-30 | 549.71 |
| 2004-02-02 | 552.25 |
| 2004-02-03 | 553.10 |
| 2004-02-04 | 553.16 |
| 2004-02-05 | 552.28 |
| 2004-02-06 | 553.56 |
| 2004-02-09 | 547.73 |
| 2004-02-10 | 555.75 |
| 2004-02-11 | 554.64 |
| 2004-02-12 | 560.00 |
| 2004-02-13 | 562.30 |
| 2004-02-16 | . |
| 2004-02-17 | 564.90 |
| 2004-02-18 | 565.40 |
| 2004-02-19 | 564.69 |
| 2004-02-20 | 555.46 |
| 2004-02-23 | 563.11 |
| 2004-02-24 | 559.99 |
| 2004-02-25 | 562.54 |
| 2004-02-26 | 559.96 |
| 2004-02-27 | 567.36 |
| 2004-03-01 | 575.88 |
| 2004-03-02 | 573.96 |
| 2004-03-03 | 571.22 |
| 2004-03-04 | 572.39 |
| 2004-03-05 | 574.78 |
| 2004-03-08 | 571.49 |
| 2004-03-09 | 580.70 |
| 2004-03-10 | 581.78 |
| 2004-03-11 | 578.56 |
| 2004-03-12 | 572.87 |
| 2004-03-15 | 577.26 |
| 2004-03-16 | 585.81 |
| 2004-03-17 | 595.37 |
| 2004-03-18 | 605.14 |
| 2004-03-19 | 601.02 |
| 2004-03-22 | 598.37 |
| 2004-03-23 | 599.78 |
| 2004-03-24 | 608.28 |
| 2004-03-25 | 613.96 |
| 2004-03-26 | 620.49 |
| 2004-03-29 | 621.79 |
| 2004-03-30 | 621.36 |
| 2004-03-31 | 633.94 |
| 2004-04-01 | 634.10 |
| 2004-04-02 | 637.96 |
| 2004-04-05 | 633.37 |
| 2004-04-06 | 629.84 |
| 2004-04-07 | 633.82 |
| 2004-04-08 | 633.73 |
| 2004-04-09 | . |
| 2004-04-12 | 632.57 |
| 2004-04-13 | 629.66 |
| 2004-04-14 | 622.33 |
| 2004-04-15 | 612.88 |
| 2004-04-16 | 625.37 |
| 2004-04-19 | 624.40 |
| 2004-04-20 | 623.41 |
| 2004-04-21 | 611.94 |
| 2004-04-22 | 615.91 |
| 2004-04-23 | 620.31 |
| 2004-04-26 | 624.10 |
| 2004-04-27 | 616.28 |
| 2004-04-28 | 616.87 |
| 2004-04-29 | 613.61 |
| 2004-04-30 | 604.22 |
| 2004-05-03 | 602.41 |
| 2004-05-04 | 606.27 |
| 2004-05-05 | 612.39 |
| 2004-05-06 | 605.08 |
| 2004-05-07 | 582.59 |
| 2004-05-10 | 551.08 |
| 2004-05-11 | 554.82 |
| 2004-05-12 | 564.44 |
| 2004-05-13 | 548.33 |
| 2004-05-14 | 552.76 |
| 2004-05-17 | 539.80 |
| 2004-05-18 | 544.44 |
| 2004-05-19 | 561.72 |
| 2004-05-20 | 560.40 |
| 2004-05-21 | 572.26 |
| 2004-05-24 | 571.05 |
| 2004-05-25 | 571.65 |
| 2004-05-26 | 581.44 |
| 2004-05-27 | 585.80 |
| 2004-05-28 | 587.32 |
| 2004-05-31 | . |
| 2004-06-01 | 590.31 |
| 2004-06-02 | 587.69 |
| 2004-06-03 | 576.07 |
| 2004-06-04 | 585.08 |
| 2004-06-07 | 602.20 |
| 2004-06-08 | 601.82 |
| 2004-06-09 | 605.51 |
| 2004-06-10 | 607.49 |
| 2004-06-11 | . |
| 2004-06-14 | 597.19 |
| 2004-06-15 | 598.53 |
| 2004-06-16 | 607.49 |
| 2004-06-17 | 609.80 |
| 2004-06-18 | 606.72 |
| 2004-06-21 | 616.59 |
| 2004-06-22 | 616.93 |
| 2004-06-23 | 622.42 |
| 2004-06-24 | 632.24 |
| 2004-06-25 | 626.92 |
| 2004-06-28 | 631.46 |
| 2004-06-29 | 629.51 |
| 2004-06-30 | 624.47 |
| 2004-07-01 | 633.94 |
| 2004-07-02 | 627.48 |
| 2004-07-05 | . |
| 2004-07-06 | 614.58 |
| 2004-07-07 | 618.17 |
| 2004-07-08 | 615.99 |
| 2004-07-09 | 624.21 |
| 2004-07-12 | 631.09 |
| 2004-07-13 | 626.04 |
| 2004-07-14 | 617.47 |
| 2004-07-15 | 616.28 |
| 2004-07-16 | 620.99 |
| 2004-07-19 | 623.27 |
| 2004-07-20 | 625.90 |
| 2004-07-21 | 622.96 |
| 2004-07-22 | 623.11 |
| 2004-07-23 | 618.46 |
| 2004-07-26 | 615.44 |
| 2004-07-27 | 609.09 |
| 2004-07-28 | 608.32 |
| 2004-07-29 | 605.04 |
| 2004-07-30 | 611.78 |
| 2004-08-02 | 615.12 |
| 2004-08-03 | 610.75 |
| 2004-08-04 | 603.10 |
| 2004-08-05 | 602.70 |
| 2004-08-06 | 602.83 |
| 2004-08-09 | 595.57 |
| 2004-08-10 | 594.13 |
| 2004-08-11 | 592.14 |
| 2004-08-12 | 592.10 |
| 2004-08-13 | 583.22 |
| 2004-08-16 | 582.19 |
| 2004-08-17 | 586.86 |
| 2004-08-18 | 588.75 |
| 2004-08-19 | 592.16 |
| 2004-08-20 | 590.12 |
| 2004-08-23 | 588.01 |
| 2004-08-24 | 589.81 |
| 2004-08-25 | 596.76 |
| 2004-08-26 | 597.04 |
| 2004-08-27 | 595.92 |
| 2004-08-30 | 592.52 |
| 2004-08-31 | 590.60 |
| 2004-09-01 | 598.26 |
| 2004-09-02 | 598.64 |
| 2004-09-03 | 589.53 |
| 2004-09-06 | . |
| 2004-09-07 | 603.13 |
| 2004-09-08 | 604.89 |
| 2004-09-09 | 599.12 |
| 2004-09-10 | 600.38 |
| 2004-09-13 | 601.43 |
| 2004-09-14 | 601.85 |
| 2004-09-15 | 594.57 |
| 2004-09-16 | 595.69 |
| 2004-09-17 | 593.16 |
| 2004-09-20 | 595.58 |
| 2004-09-21 | 595.88 |
| 2004-09-22 | 590.82 |
| 2004-09-23 | 592.33 |
| 2004-09-24 | 584.74 |
| 2004-09-27 | 588.22 |
| 2004-09-28 | 590.18 |
| 2004-09-29 | 594.41 |
| 2004-09-30 | 596.88 |
| 2004-10-01 | 600.12 |
| 2004-10-04 | 600.14 |
| 2004-10-05 | 603.04 |
| 2004-10-06 | 602.41 |
| 2004-10-07 | 600.25 |
| 2004-10-08 | 607.05 |
| 2004-10-11 | 609.44 |
| 2004-10-12 | 602.98 |
| 2004-10-13 | 602.42 |
| 2004-10-14 | 596.68 |
| 2004-10-15 | 594.70 |
| 2004-10-18 | 596.04 |
| 2004-10-19 | 604.61 |
| 2004-10-20 | 599.66 |
| 2004-10-21 | 601.72 |
| 2004-10-22 | 602.79 |
| 2004-10-25 | 599.45 |
| 2004-10-26 | 598.02 |
| 2004-10-27 | 597.59 |
| 2004-10-28 | 602.87 |
| 2004-10-29 | 603.24 |
| 2004-11-01 | 606.61 |
| 2004-11-02 | 615.83 |
| 2004-11-03 | 615.83 |
| 2004-11-04 | 618.64 |
| 2004-11-05 | 626.94 |
| 2004-11-08 | 622.73 |
| 2004-11-09 | 622.93 |
| 2004-11-10 | 617.49 |
| 2004-11-11 | 611.94 |
| 2004-11-12 | 623.33 |
| 2004-11-15 | 631.06 |
| 2004-11-16 | 627.90 |
| 2004-11-17 | 631.68 |
| 2004-11-18 | 628.25 |
| 2004-11-19 | 636.16 |
| 2004-11-22 | 625.58 |
| 2004-11-23 | 624.26 |
| 2004-11-24 | 630.92 |
| 2004-11-25 | . |
| 2004-11-26 | 630.16 |
| 2004-11-29 | 637.08 |
| 2004-11-30 | 637.14 |
| 2004-12-01 | 631.87 |
| 2004-12-02 | 639.68 |
| 2004-12-03 | 641.59 |
| 2004-12-06 | 638.23 |
| 2004-12-07 | 633.67 |
| 2004-12-08 | 623.27 |
| 2004-12-09 | 615.20 |
| 2004-12-10 | 611.16 |
| 2004-12-13 | 616.60 |
| 2004-12-14 | 617.51 |
| 2004-12-15 | 628.08 |
| 2004-12-16 | 625.66 |
| 2004-12-17 | 632.69 |
| 2004-12-20 | 636.53 |
| 2004-12-21 | 635.99 |
| 2004-12-22 | 641.66 |
| 2004-12-23 | 644.45 |
| 2004-12-24 | . |
| 2004-12-27 | 652.10 |
| 2004-12-28 | 650.30 |
| 2004-12-29 | 645.49 |
| 2004-12-30 | 657.26 |
| 2004-12-31 | 661.31 |
| 2005-01-03 | 658.67 |
| 2005-01-04 | 652.18 |
| 2005-01-05 | 651.52 |
| 2005-01-06 | 649.42 |
| 2005-01-07 | 652.65 |
| 2005-01-10 | 654.45 |
| 2005-01-11 | 665.48 |
| 2005-01-12 | 671.06 |
| 2005-01-13 | 666.59 |
| 2005-01-14 | 670.90 |
| 2005-01-17 | . |
| 2005-01-18 | 665.62 |
| 2005-01-19 | 667.96 |
| 2005-01-20 | 661.05 |
| 2005-01-21 | 665.48 |
| 2005-01-24 | 671.58 |
| 2005-01-25 | 667.30 |
| 2005-01-26 | 676.55 |
| 2005-01-27 | 674.82 |
#2005-01-28| 671.92
#2005-01-31| 678.49
#2005-02-01| 672.58
#2005-02-02| 677.94
#2005-02-03| 670.75
#2005-02-04| 673.02
#2005-02-07| 672.97
#2005-02-08| 661.43
#2005-02-09| 660.17
#2005-02-10| 664.06
#2005-02-11| 663.50
#2005-02-14| 669.17
#2005-02-15| 671.91
#2005-02-16| 665.07
#2005-02-17| 668.69
#2005-02-18| 671.38
#2005-02-21| .
#2005-02-22| 676.23
#2005-02-23| 669.88
#2005-02-24| 672.86
#2005-02-25| 677.93
#2005-02-28| 685.13
#2005-03-01| 687.20
#2005-03-02| 687.85
#2005-03-03| 685.89
#2005-03-04| 691.33
#2005-03-07| 689.08
#2005-03-08| 692.54
#2005-03-09| 697.17
#2005-03-10| 693.65
#2005-03-11| 698.43
#2005-03-14| 694.49
#2005-03-15| 696.04
#2005-03-16| 699.77
#2005-03-17| 692.57
#2005-03-18| 699.76
#2005-03-21| 698.57
#2005-03-22| 698.22
#2005-03-23| 689.17
#2005-03-24| 685.68
#2005-03-25| .
#2005-03-28| 683.60
#2005-03-29| 669.39
#2005-03-30| 668.20
#2005-03-31| 674.94
#2005-04-01| 676.87
#2005-04-04| 671.26
#2005-04-05| 673.34
#2005-04-06| 674.37
#2005-04-07| 676.39
#2005-04-08| 677.60
#2005-04-11| 676.06
#2005-04-12| 670.22
#2005-04-13| 679.29
#2005-04-14| 669.52
#2005-04-15| 666.80
#2005-04-18| 645.44
#2005-04-19| 654.97
#2005-04-20| 657.39
#2005-04-21| 650.56
#2005-04-22| 664.71
#2005-04-25| 667.13
#2005-04-26| 664.58
#2005-04-27| 666.72
#2005-04-28| 665.23
#2005-04-29| 671.35
#2005-05-02| 670.86
#2005-05-03| 670.35
#2005-05-04| 675.93
#2005-05-05| 675.18
#2005-05-06| 680.51
#2005-05-09| 675.27
#2005-05-10| 675.27
#2005-05-11| 673.58
#2005-05-12| 665.99
#2005-05-13| 659.22
#2005-05-16| 650.87
#2005-05-17| 645.85
#2005-05-18| 645.60
#2005-05-19| 647.24
#2005-05-20| 641.36
#2005-05-23| 648.76
#2005-05-24| 648.26
#2005-05-25| 645.34
#2005-05-26| 646.20
#2005-05-27| 650.12
#2005-05-30| .
#2005-05-31| 659.73
#2005-06-01| 656.07
#2005-06-02| 649.93
#2005-06-03| 655.61
#2005-06-06| 658.26
#2005-06-07| 659.93
#2005-06-08| 662.30
#2005-06-09| 652.13
#2005-06-10| 655.41
#2005-06-13| 646.15
#2005-06-14| 647.79
#2005-06-15| 651.47
#2005-06-16| 652.50
#2005-06-17| 656.86
#2005-06-20| 654.80
#2005-06-21| 659.31
#2005-06-22| 660.38
#2005-06-23| 658.54
#2005-06-24| 657.05
#2005-06-27| 653.33
#2005-06-28| 656.91
#2005-06-29| 655.10
#2005-06-30| 652.09
#2005-07-01| 650.45
#2005-07-04| .
#2005-07-05| 647.77
#2005-07-06| 645.38
#2005-07-07| 638.19
#2005-07-08| 636.51
#2005-07-11| 642.52
#2005-07-12| 646.65
#2005-07-13| 638.99
#2005-07-14| 641.79
#2005-07-15| 640.56
#2005-07-18| 643.36
#2005-07-19| 637.22
#2005-07-20| 634.39
#2005-07-21| 649.32
#2005-07-22| 646.83
#2005-07-25| 646.05
#2005-07-26| 640.95
#2005-07-27| 644.37
#2005-07-28| 643.55
#2005-07-29| 643.71
#2005-08-01| 638.31
#2005-08-02| 639.00
#2005-08-03| 639.40
#2005-08-04| 635.82
#2005-08-05| 626.89
#2005-08-08| 628.94
#2005-08-09| 633.32
#2005-08-10| 646.34
#2005-08-11| 647.36
#2005-08-12| 649.99
#2005-08-15| 649.94
#2005-08-16| 652.49
#2005-08-17| 649.01
#2005-08-18| 645.58
#2005-08-19| 643.42
#2005-08-22| 652.32
#2005-08-23| 654.49
#2005-08-24| 656.86
#2005-08-25| 657.19
#2005-08-26| 662.60
#2005-08-29| 655.93
#2005-08-30| 652.42
#2005-08-31| 658.66
#2005-09-01| 665.49
#2005-09-02| 664.78
#2005-09-05| .
#2005-09-06| 661.52
#2005-09-07| 661.69
#2005-09-08| 654.66
#2005-09-09| 666.56
#2005-09-12| 671.53
#2005-09-13| 666.35
#2005-09-14| 669.21
#2005-09-15| 670.33
#2005-09-16| 664.51
#2005-09-19| 664.70
#2005-09-20| 680.34
#2005-09-21| 681.88
#2005-09-22| 676.70
#2005-09-23| 672.80
#2005-09-26| 677.81
#2005-09-27| 672.20
#2005-09-28| 675.89
#2005-09-29| 681.75
#2005-09-30| 678.44
#2005-10-03| 669.18
#2005-10-04| 676.99
#2005-10-05| 677.84
#2005-10-06| 672.99
#2005-10-07| 668.40
#2005-10-10| 667.51
#2005-10-11| 673.01
#2005-10-12| 672.70
#2005-10-13| 667.85
#2005-10-14| 670.16
#2005-10-17| 666.32
#2005-10-18| 659.80
#2005-10-19| 654.42
#2005-10-20| 656.84
#2005-10-21| 657.30
#2005-10-24| 658.19
#2005-10-25| 666.31
#2005-10-26| 661.65
#2005-10-27| 668.67
#2005-10-28| 662.93
#2005-10-31| 665.49
#2005-11-01| 667.43
#2005-11-02| 666.03
#2005-11-03| 664.99
#2005-11-04| 664.29
#2005-11-07| 665.33
#2005-11-08| 663.95
#2005-11-09| 663.60
#2005-11-10| 662.77
#2005-11-11| 664.62
#2005-11-14| 660.99
#2005-11-15| 654.73
#2005-11-16| 652.41
#2005-11-17| 656.09
#2005-11-18| 656.74
#2005-11-21| 661.02
#2005-11-22| 661.51
#2005-11-23| 664.94
#2005-11-24| .
#2005-11-25| 655.39
#2005-11-28| 661.58
#2005-11-29| 662.53
#2005-11-30| 658.00
#2005-12-01| 661.54
#2005-12-02| 666.44
#2005-12-05| 667.09
#2005-12-06| 666.73
#2005-12-07| 676.25
#2005-12-08| 671.52
#2005-12-09| 672.33
#2005-12-12| 680.62
#2005-12-13| 679.77
#2005-12-14| 693.43
#2005-12-15| 693.30
#2005-12-16| 693.89
#2005-12-19| 702.68
#2005-12-20| 702.37
#2005-12-21| 708.35
#2005-12-22| 711.12
#2005-12-23| 713.11
#2005-12-26| .
#2005-12-27| 704.35
#2005-12-28| 706.91
#2005-12-29| 703.42
#2005-12-30| 695.62
#2006-01-02| .
#2006-01-03| 703.34
#2006-01-04| 710.17
#2006-01-05| 719.54
#2006-01-06| 731.32
#2006-01-09| 732.96
#2006-01-10| 730.53
#2006-01-11| 732.89
#2006-01-12| 740.06
#2006-01-13| 735.42
#2006-01-16| .
#2006-01-17| 719.20
#2006-01-18| 711.98
#2006-01-19| 724.23
#2006-01-20| 725.46
#2006-01-23| 719.98
#2006-01-24| 726.65
#2006-01-25| 716.51
#2006-01-26| 720.61
#2006-01-27| 727.94
#2006-01-30| 729.33
#2006-01-31| 728.19
#2006-02-01| 723.01
#2006-02-02| 722.43
#2006-02-03| 713.76
#2006-02-06| 718.12
#2006-02-07| 723.79
#2006-02-08| 709.43
#2006-02-09| 718.68
#2006-02-10| 720.57
#2006-02-13| 716.44
#2006-02-14| 721.06
#2006-02-15| 717.14
#2006-02-16| 718.57
#2006-02-17| 705.50
#2006-02-20| .
#2006-02-21| 699.28
#2006-02-22| 699.90
#2006-02-23| 722.55
#2006-02-24| 725.62
#2006-02-27| 731.99
#2006-02-28| 738.20
#2006-03-01| 729.31
#2006-03-02| 731.91
#2006-03-03| 730.49
#2006-03-06| 737.17
#2006-03-07| 738.25
#2006-03-08| 733.37
#2006-03-09| 746.48
#2006-03-10| 730.40
#2006-03-13| 736.21
#2006-03-14| 746.02
#2006-03-15| 748.07
#2006-03-16| 740.74
#2006-03-17| 759.10
#2006-03-20| 765.67
#2006-03-21| 761.32
#2006-03-22| 760.38
#2006-03-23| 754.79
#2006-03-24| 758.16
#2006-03-27| 770.07
#2006-03-28| 769.84
#2006-03-29| 766.58
#2006-03-30| 767.70
#2006-03-31| 761.45
#2006-04-03| 765.98
#2006-04-04| 775.78
#2006-04-05| 778.97
#2006-04-06| 784.61
#2006-04-07| 783.76
#2006-04-10| 779.79
#2006-04-11| 783.32
#2006-04-12| 782.88
#2006-04-13| 785.64
#2006-04-14| .
#2006-04-17| 787.23
#2006-04-18| 794.48
#2006-04-19| 797.67
#2006-04-20| 799.16
#2006-04-21| 808.40
#2006-04-24| 805.25
#2006-04-25| 811.70
#2006-04-26| 811.98
#2006-04-27| 813.33
#2006-04-28| 805.86
#2006-05-01| 818.01
#2006-05-02| 828.95
#2006-05-03| 827.99
#2006-05-04| 826.46
#2006-05-05| 833.44
#2006-05-08| 840.40
#2006-05-09| 842.76
#2006-05-10| 841.32
#2006-05-11| 841.54
#2006-05-12| 850.20
#2006-05-15| 849.17
#2006-05-16| 840.18
#2006-05-17| 845.69
#2006-05-18| 826.29
#2006-05-19| 816.21
#2006-05-22| 815.38
#2006-05-23| 812.54
#2006-05-24| 806.85
#2006-05-25| 812.95
#2006-05-26| 815.82
#2006-05-29| .
#2006-05-30| 810.86
#2006-05-31| 801.78
#2006-06-01| 800.86
#2006-06-02| 811.18
#2006-06-05| 806.13
#2006-06-06| 787.74
#2006-06-07| 787.21
#2006-06-08| 754.86
#2006-06-09| 762.47
#2006-06-12| 757.88
#2006-06-13| 735.83
#2006-06-14| 736.54
#2006-06-15| 740.26
#2006-06-16| 752.83
#2006-06-19| 754.53
#2006-06-20| 755.97
#2006-06-21| 758.25
#2006-06-22| 768.55
#2006-06-23| 759.22
#2006-06-26| 764.10
#2006-06-27| 765.35
#2006-06-28| 762.32
#2006-06-29| 768.75
#2006-06-30| 790.13
#2006-07-03| 789.76
#2006-07-04| .
#2006-07-05| 788.47
#2006-07-06| 790.60
#2006-07-07| 798.62
#2006-07-10| 807.32
#2006-07-11| 801.23
#2006-07-12| 780.87
#2006-07-13| 774.54
#2006-07-14| 759.01
#2006-07-17| 752.09
#2006-07-18| 744.65
#2006-07-19| 742.22
#2006-07-20| 754.99
#2006-07-21| 749.76
#2006-07-24| 744.64
#2006-07-25| 749.42
#2006-07-26| 751.66
#2006-07-27| 768.66
#2006-07-28| 774.75
#2006-07-31| 780.03
#2006-08-01| 772.66
#2006-08-02| 776.39
#2006-08-03| 772.71
#2006-08-04| 777.54
#2006-08-07| 761.88
#2006-08-08| 771.59
#2006-08-09| 775.85
#2006-08-10| 770.05
#2006-08-11| 764.94
#2006-08-14| 770.24
#2006-08-15| 766.84
#2006-08-16| 775.70
#2006-08-17| 771.76
#2006-08-18| 774.61
#2006-08-21| 771.83
#2006-08-22| 773.43
#2006-08-23| 770.24
#2006-08-24| 764.26
#2006-08-25| 760.11
#2006-08-28| 755.12
#2006-08-29| 760.91
#2006-08-30| 762.64
#2006-08-31| 770.68
#2006-09-01| 771.53
#2006-09-04| .
#2006-09-05| 781.44
#2006-09-06| 779.34
#2006-09-07| 770.27
#2006-09-08| 771.30
#2006-09-11| 755.91
#2006-09-12| 755.85
#2006-09-13| 755.81
#2006-09-14| 765.56
#2006-09-15| 763.75
#2006-09-18| 763.55
#2006-09-19| 768.41
#2006-09-20| 764.47
#2006-09-21| 768.86
#2006-09-22| 764.44
#2006-09-25| 766.09
#2006-09-26| 762.04
#2006-09-27| 770.42
#2006-09-28| 766.40
#2006-09-29| 766.31
#2006-10-02| 774.19
#2006-10-03| 773.18
#2006-10-04| 764.99
#2006-10-05| 774.91
#2006-10-06| 763.76
#2006-10-09| 761.16
#2006-10-10| 757.89
#2006-10-11| 754.38
#2006-10-12| 751.52
#2006-10-13| 750.86
#2006-10-16| 758.76
#2006-10-17| 759.21
#2006-10-18| 760.71
#2006-10-19| 764.92
#2006-10-20| 768.88
#2006-10-23| 765.34
#2006-10-24| 762.47
#2006-10-25| 765.36
#2006-10-26| 768.88
#2006-10-27| 771.04
#2006-10-30| 765.72
#2006-10-31| 768.88
#2006-11-01| 771.13
#2006-11-02| 776.82
#2006-11-03| 771.87
#2006-11-06| 768.01
#2006-11-07| 775.51
#2006-11-08| 763.92
#2006-11-09| 768.85
#2006-11-10| 765.43
#2006-11-13| 764.05
#2006-11-14| 767.60
#2006-11-15| 762.72
#2006-11-16| 761.82
#2006-11-17| 775.10
#2006-11-20| 765.00
#2006-11-21| 766.45
#2006-11-22| 777.47
#2006-11-23| .
#2006-11-24| 780.84
#2006-11-27| 787.35
#2006-11-28| 780.80
#2006-11-29| 789.52
#2006-11-30| 795.37
#2006-12-01| 805.32
#2006-12-04| 810.66
#2006-12-05| 817.82
#2006-12-06| 814.85
#2006-12-07| 812.55
#2006-12-08| 810.48
#2006-12-11| 811.29
#2006-12-12| 815.53
#2006-12-13| 817.80
#2006-12-14| 824.36
#2006-12-15| 827.22
#2006-12-18| 823.80
#2006-12-19| 820.37
#2006-12-20| 838.67
#2006-12-21| 849.58
#2006-12-22| 849.27
#2006-12-25| .
#2006-12-26| 847.77
#2006-12-27| 855.54
#2006-12-28| 852.33
#2006-12-29| 851.32
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 858.54
#2007-01-04| 863.36
#2007-01-05| 862.35
#2007-01-08| 862.99
#2007-01-09| 865.60
#2007-01-10| 844.36
#2007-01-11| 833.24
#2007-01-12| 849.50
#2007-01-15| .
#2007-01-16| 851.37
#2007-01-17| 851.23
#2007-01-18| 847.10
#2007-01-19| 845.37
#2007-01-22| 853.64
#2007-01-23| 852.38
#2007-01-24| 861.60
#2007-01-25| 860.42
#2007-01-26| 857.00
#2007-01-29| 858.89
#2007-01-30| 861.13
#2007-01-31| 854.72
#2007-02-01| 870.47
#2007-02-02| 868.04
#2007-02-05| 870.43
#2007-02-06| 873.45
#2007-02-07| 872.19
#2007-02-08| 863.87
#2007-02-09| 863.19
#2007-02-12| 859.45
#2007-02-13| 865.14
#2007-02-14| 870.04
#2007-02-15| 885.58
#2007-02-16| 903.14
#2007-02-19| .
#2007-02-20| 898.52
#2007-02-21| 896.33
#2007-02-22| 897.97
#2007-02-23| 898.60
#2007-02-26| 899.15
#2007-02-27| 906.29
#2007-02-28| 891.53
#2007-03-01| 890.65
#2007-03-02| 881.82
#2007-03-05| 855.30
#2007-03-06| 862.06
#2007-03-07| 867.86
#2007-03-08| 871.47
#2007-03-09| 862.41
#2007-03-12| 883.68
#2007-03-13| 884.01
#2007-03-14| 873.13
#2007-03-15| 873.32
#2007-03-16| 872.76
#2007-03-19| 877.42
#2007-03-20| 878.92
#2007-03-21| 877.40
#2007-03-22| 887.76
#2007-03-23| 890.16
#2007-03-26| 893.28
#2007-03-27| 888.85
#2007-03-28| 893.28
#2007-03-29| 879.43
#2007-03-30| 875.70
#2007-04-02| 884.45
#2007-04-03| 882.01
#2007-04-04| 891.67
#2007-04-05| 901.45
#2007-04-06| .
#2007-04-09| 906.32
#2007-04-10| 913.59
#2007-04-11| 914.33
#2007-04-12| 912.96
#2007-04-13| 911.35
#2007-04-16| 923.48
#2007-04-17| 918.49
#2007-04-18| 930.17
#2007-04-19| 911.68
#2007-04-20| 921.09
#2007-04-23| 919.69
#2007-04-24| 924.18
#2007-04-25| 920.23
#2007-04-26| 925.47
#2007-04-27| 921.33
#2007-04-30| 919.82
#2007-05-01| 913.27
#2007-05-02| 916.22
#2007-05-03| 920.93
#2007-05-04| 926.22
#2007-05-07| 931.10
#2007-05-08| 925.67
#2007-05-09| 938.18
#2007-05-10| 931.93
#2007-05-11| 926.37
#2007-05-14| 937.45
#2007-05-15| 922.67
#2007-05-16| 924.73
#2007-05-17| 917.32
#2007-05-18| 911.92
#2007-05-21| 910.15
#2007-05-22| 915.79
#2007-05-23| 922.98
#2007-05-24| 918.73
#2007-05-25| 904.55
#2007-05-28| .
#2007-05-29| 911.55
#2007-05-30| 905.26
#2007-05-31| 911.87
#2007-06-01| 913.82
#2007-06-04| 913.43
#2007-06-05| 916.57
#2007-06-06| 920.00
#2007-06-07| 914.66
#2007-06-08| 908.56
#2007-06-11| 911.78
#2007-06-12| 908.79
#2007-06-13| 900.51
#2007-06-14| 901.30
#2007-06-15| 899.21
#2007-06-18| 901.75
#2007-06-19| 904.31
#2007-06-20| 905.47
#2007-06-21| 899.88
#2007-06-22| 890.78
#2007-06-25| 888.22
#2007-06-26| 891.22
#2007-06-27| 888.54
#2007-06-28| 897.74
#2007-06-29| 894.41
#2007-07-02| 896.03
#2007-07-03| 892.83
#2007-07-04| .
#2007-07-05| 891.20
#2007-07-06| 889.17
#2007-07-09| 896.02
#2007-07-10| 899.46
#2007-07-11| 888.69
#2007-07-12| 882.63
#2007-07-13| 889.43
#2007-07-16| 889.17
#2007-07-17| 886.87
#2007-07-18| 879.03
#2007-07-19| 884.23
#2007-07-20| 894.14
#2007-07-23| 887.93
#2007-07-24| 895.89
#2007-07-25| 888.92
#2007-07-26| 888.24
#2007-07-27| 872.83
#2007-07-30| 875.16
#2007-07-31| 869.48
#2007-08-01| 852.83
#2007-08-02| 849.55
#2007-08-03| 848.57
#2007-08-06| 839.46
#2007-08-07| 827.95
#2007-08-08| 838.33
#2007-08-09| 856.10
#2007-08-10| 849.33
#2007-08-13| 838.20
#2007-08-14| 837.79
#2007-08-15| 826.99
#2007-08-16| 817.38
#2007-08-17| 796.10
#2007-08-20| 813.77
#2007-08-21| 817.88
#2007-08-22| 822.44
#2007-08-23| 831.22
#2007-08-24| 832.46
#2007-08-27| 838.94
#2007-08-28| 847.67
#2007-08-29| 838.10
#2007-08-30| 836.10
#2007-08-31| 844.04
#2007-09-03| .
#2007-09-04| 851.71
#2007-09-05| 848.31
#2007-09-06| 851.22
#2007-09-07| 861.11
#2007-09-10| 853.60
#2007-09-11| 856.37
#2007-09-12| 861.73
#2007-09-13| 858.57
#2007-09-14| 866.82
#2007-09-17| 863.87
#2007-09-18| 844.98
#2007-09-19| 861.37
#2007-09-20| 870.56
#2007-09-21| 863.05
#2007-09-24| 871.11
#2007-09-25| 877.35
#2007-09-26| 875.57
#2007-09-27| 890.38
#2007-09-28| 901.03
#2007-10-01| 909.20
#2007-10-02| 907.49
#2007-10-03| 895.96
#2007-10-04| 892.40
#2007-10-05| 897.73
#2007-10-08| 896.83
#2007-10-09| 899.60
#2007-10-10| 902.05
#2007-10-11| 905.08
#2007-10-12| 906.97
#2007-10-15| 911.15
#2007-10-16| 904.83
#2007-10-17| 904.63
#2007-10-18| 912.55
#2007-10-19| 907.69
#2007-10-22| 893.82
#2007-10-23| 892.70
#2007-10-24| 889.80
#2007-10-25| 891.42
#2007-10-26| 897.76
#2007-10-29| 906.60
#2007-10-30| 903.73
#2007-10-31| 915.35
#2007-11-01| 926.51
#2007-11-02| 916.83
#2007-11-05| 916.93
#2007-11-06| 927.41
#2007-11-07| 943.69
#2007-11-08| 934.11
#2007-11-09| 942.06
#2007-11-12| 929.70
#2007-11-13| 924.08
#2007-11-14| 930.33
#2007-11-15| 922.45
#2007-11-16| 924.49
#2007-11-19| 927.06
#2007-11-20| 923.26
#2007-11-21| 922.17
#2007-11-22| .
#2007-11-23| 923.74
#2007-11-26| 935.86
#2007-11-27| 939.39
#2007-11-28| 928.89
#2007-11-29| 942.91
#2007-11-30| 938.72
#2007-12-03| 936.95
#2007-12-04| 949.28
#2007-12-05| 955.94
#2007-12-06| 954.07
#2007-12-07| 949.49
#2007-12-10| 946.52
#2007-12-11| 958.03
#2007-12-12| 950.51
#2007-12-13| 943.50
#2007-12-14| 939.04
#2007-12-17| 914.10
#2007-12-18| 917.26
#2007-12-19| 908.18
#2007-12-20| 911.86
#2007-12-21| 913.83
#2007-12-24| 917.35
#2007-12-25| .
#2007-12-26| 921.78
#2007-12-27| 929.41
#2007-12-28| 925.26
#2007-12-31| 939.17
#2008-01-01| .
#2008-01-02| 948.69
#2008-01-03| 946.30
#2008-01-04| 938.68
#2008-01-07| 931.61
#2008-01-08| 929.67
#2008-01-09| 943.71
#2008-01-10| 944.62
#2008-01-11| 937.51
#2008-01-14| 938.32
#2008-01-15| 938.55
#2008-01-16| 918.55
#2008-01-17| 912.22
#2008-01-18| 913.43
#2008-01-21| .
#2008-01-22| 837.85
#2008-01-23| 869.72
#2008-01-24| 866.97
#2008-01-25| 894.62
#2008-01-28| 872.90
#2008-01-29| 878.17
#2008-01-30| 873.25
#2008-01-31| 904.52
#2008-02-01| 898.24
#2008-02-04| 910.50
#2008-02-05| 911.98
#2008-02-06| 888.76
#2008-02-07| 887.35
#2008-02-08| 895.00
#2008-02-11| 893.40
#2008-02-12| 893.37
#2008-02-13| 882.65
#2008-02-14| 904.07
#2008-02-15| 915.15
#2008-02-18| .
#2008-02-19| 931.92
#2008-02-20| 911.00
#2008-02-21| 929.17
#2008-02-22| 928.87
#2008-02-25| 944.04
#2008-02-26| 928.34
#2008-02-27| 951.05
#2008-02-28| 935.59
#2008-02-29| 951.13
#2008-03-03| 935.75
#2008-03-04| 929.25
#2008-03-05| 918.78
#2008-03-06| 942.34
#2008-03-07| 929.60
#2008-03-10| 932.85
#2008-03-11| 923.68
#2008-03-12| 934.64
#2008-03-13| 919.16
#2008-03-14| 920.71
#2008-03-17| 919.01
#2008-03-18| 915.80
#2008-03-19| 915.26
#2008-03-20| 921.72
#2008-03-21| .
#2008-03-24| 919.47
#2008-03-25| 936.29
#2008-03-26| 944.25
#2008-03-27| 946.71
#2008-03-28| 960.30
#2008-03-31| 966.47
#2008-04-01| 949.80
#2008-04-02| 953.89
#2008-04-03| 959.07
#2008-04-04| 976.08
#2008-04-07| 984.31
#2008-04-08| 975.77
#2008-04-09| 969.22
#2008-04-10| 974.08
#2008-04-11| 985.91
#2008-04-14| 968.40
#2008-04-15| 969.46
#2008-04-16| 974.39
#2008-04-17| 962.78
#2008-04-18| 952.32
#2008-04-21| 961.01
#2008-04-22| 974.52
#2008-04-23| 966.03
#2008-04-24| 957.82
#2008-04-25| 964.49
#2008-04-28| 962.62
#2008-04-29| 967.87
#2008-04-30| 961.27
#2008-05-01| 947.04
#2008-05-02| 946.93
#2008-05-05| 950.75
#2008-05-06| 959.62
#2008-05-07| 949.60
#2008-05-08| 958.46
#2008-05-09| 954.04
#2008-05-12| 959.49
#2008-05-13| 958.74
#2008-05-14| 955.10
#2008-05-15| 965.64
#2008-05-16| 977.11
#2008-05-19| 974.72
#2008-05-20| 974.00
#2008-05-21| 977.74
#2008-05-22| 973.86
#2008-05-23| 985.66
#2008-05-26| .
#2008-05-27| 973.97
#2008-05-28| 962.78
#2008-05-29| 972.80
#2008-05-30| 983.36
#2008-06-02| 986.99
#2008-06-03| 966.61
#2008-06-04| 975.98
#2008-06-05| 967.18
#2008-06-06| 973.42
#2008-06-09| 957.96
#2008-06-10| 938.28
#2008-06-11| 941.33
#2008-06-12| 926.89
#2008-06-13| 919.89
#2008-06-16| 934.34
#2008-06-17| 941.04
#2008-06-18| 947.72
#2008-06-19| 937.69
#2008-06-20| 932.99
#2008-06-23| 932.17
#2008-06-24| 941.61
#2008-06-25| 935.81
#2008-06-26| 942.09
#2008-06-27| 941.67
#2008-06-30| 948.28
#2008-07-01| 943.06
#2008-07-02| 930.56
#2008-07-03| 913.15
#2008-07-04| .
#2008-07-07| 912.18
#2008-07-08| 897.06
#2008-07-09| 900.46
#2008-07-10| 900.42
#2008-07-11| 907.00
#2008-07-14| 904.42
#2008-07-15| 903.60
#2008-07-16| 906.70
#2008-07-17| 897.58
#2008-07-18| 882.98
#2008-07-21| 885.28
#2008-07-22| 891.55
#2008-07-23| 894.88
#2008-07-24| 904.75
#2008-07-25| 899.52
#2008-07-28| 908.04
#2008-07-29| 900.54
#2008-07-30| 919.40
#2008-07-31| 937.94
#2008-08-01| 938.82
#2008-08-04| 931.38
#2008-08-05| 914.79
#2008-08-06| 913.13
#2008-08-07| 898.45
#2008-08-08| 889.57
#2008-08-11| 896.03
#2008-08-12| 882.95
#2008-08-13| 885.27
#2008-08-14| 875.19
#2008-08-15| 867.41
#2008-08-18| 874.14
#2008-08-19| 865.09
#2008-08-20| 875.78
#2008-08-21| 879.97
#2008-08-22| 872.07
#2008-08-25| 879.94
#2008-08-26| 870.01
#2008-08-27| 873.05
#2008-08-28| 883.97
#2008-08-29| 905.83
#2008-09-01| .
#2008-09-02| 883.11
#2008-09-03| 900.56
#2008-09-04| 895.85
#2008-09-05| 886.88
#2008-09-08| 884.90
#2008-09-09| 884.03
#2008-09-10| 878.88
#2008-09-11| 866.39
#2008-09-12| 851.53
#2008-09-15| 852.81
#2008-09-16| 836.85
#2008-09-17| 846.08
#2008-09-18| 847.53
#2008-09-19| 833.17
#2008-09-22| 817.02
#2008-09-23| 802.07
#2008-09-24| 812.29
#2008-09-25| 806.40
#2008-09-26| 807.52
#2008-09-29| 812.96
#2008-09-30| 792.61
#2008-10-01| 804.05
#2008-10-02| 813.26
#2008-10-03| 806.15
#2008-10-06| 812.27
#2008-10-07| 779.87
#2008-10-08| 744.99
#2008-10-09| 729.64
#2008-10-10| 675.96
#2008-10-13| 678.76
#2008-10-14| 723.72
#2008-10-15| 737.79
#2008-10-16| 688.06
#2008-10-17| 714.57
#2008-10-20| 730.28
#2008-10-21| 729.71
#2008-10-22| 708.81
#2008-10-23| 705.80
#2008-10-24| 686.73
#2008-10-27| 639.22
#2008-10-28| 666.10
#2008-10-29| 687.70
#2008-10-30| 722.47
#2008-10-31| 702.15
#2008-11-03| 706.71
#2008-11-04| 728.58
#2008-11-05| 750.09
#2008-11-06| 723.57
#2008-11-07| 723.19
#2008-11-10| 735.23
#2008-11-11| 724.55
#2008-11-12| 726.29
#2008-11-13| 714.13
#2008-11-14| 722.35
#2008-11-17| 733.49
#2008-11-18| 718.00
#2008-11-19| 720.39
#2008-11-20| 709.10
#2008-11-21| 711.32
#2008-11-24| 701.16
#2008-11-25| 734.11
#2008-11-26| 727.67
#2008-11-27| .
#2008-11-28| 743.63
#2008-12-01| 744.47
#2008-12-02| 720.26
#2008-12-03| 737.88
#2008-12-04| 740.83
#2008-12-05| 744.84
#2008-12-08| 757.73
#2008-12-09| 769.11
#2008-12-10| 775.34
#2008-12-11| 787.98
#2008-12-12| 760.82
#2008-12-15| 794.65
#2008-12-16| 782.87
#2008-12-17| 806.45
#2008-12-18| 801.04
#2008-12-19| 792.77
#2008-12-22| 796.04
#2008-12-23| 789.73
#2008-12-24| 782.13
#2008-12-25| .
#2008-12-26| 789.25
#2008-12-29| 796.20
#2008-12-30| 803.70
#2008-12-31| 801.00
#2009-01-01| .
#2009-01-02| 803.92
#2009-01-05| 790.62
#2009-01-06| 773.12
#2009-01-07| 755.62
#2009-01-08| 758.85
#2009-01-09| 764.66
#2009-01-12| 770.08
#2009-01-13| 750.87
#2009-01-14| 751.95
#2009-01-15| 724.00
#2009-01-16| 734.73
#2009-01-19| .
#2009-01-20| 721.52
#2009-01-21| 732.71
#2009-01-22| 734.51
#2009-01-23| 722.87
#2009-01-26| 729.10
#2009-01-27| 750.10
#2009-01-28| 742.77
#2009-01-29| 755.52
#2009-01-30| 747.57
#2009-02-02| 742.56
#2009-02-03| 737.43
#2009-02-04| 728.84
#2009-02-05| 716.58
#2009-02-06| 713.03
#2009-02-09| 699.14
#2009-02-10| 697.03
#2009-02-11| 699.69
#2009-02-12| 683.04
#2009-02-13| 685.19
#2009-02-16| .
#2009-02-17| 671.52
#2009-02-18| 656.50
#2009-02-19| 654.75
#2009-02-20| 646.80
#2009-02-23| 649.11
#2009-02-24| 633.34
#2009-02-25| 627.82
#2009-02-26| 621.74
#2009-02-27| 634.72
#2009-03-02| 620.67
#2009-03-03| 606.54
#2009-03-04| 608.44
#2009-03-05| 622.17
#2009-03-06| 615.84
#2009-03-09| 607.55
#2009-03-10| 603.55
#2009-03-11| 620.26
#2009-03-12| 610.63
#2009-03-13| 620.26
#2009-03-16| 625.41
#2009-03-17| 632.06
#2009-03-18| 635.39
#2009-03-19| 662.31
#2009-03-20| 650.78
#2009-03-23| 661.20
#2009-03-24| 669.06
#2009-03-25| 681.36
#2009-03-26| 679.58
#2009-03-27| 682.03
#2009-03-30| 669.41
#2009-03-31| 650.79
#2009-04-01| 659.06
#2009-04-02| 671.67
#2009-04-03| 667.80
#2009-04-06| 666.70
#2009-04-07| 666.62
#2009-04-08| 660.23
#2009-04-09| 671.16
#2009-04-10| .
#2009-04-13| 668.68
#2009-04-14| 680.04
#2009-04-15| 685.73
#2009-04-16| 684.85
#2009-04-17| 681.09
#2009-04-20| 680.46
#2009-04-21| 675.20
#2009-04-22| 675.71
#2009-04-23| 689.25
#2009-04-24| 690.17
#2009-04-27| 684.63
#2009-04-28| 678.18
#2009-04-29| 679.58
#2009-04-30| 677.86
#2009-05-01| 668.06
#2009-05-04| 675.54
#2009-05-05| 683.72
#2009-05-06| 687.20
#2009-05-07| 697.70
#2009-05-08| 709.62
#2009-05-11| 728.30
#2009-05-12| 733.71
#2009-05-13| 751.39
#2009-05-14| 743.22
#2009-05-15| 742.85
#2009-05-18| 731.19
#2009-05-19| 746.43
#2009-05-20| 758.34
#2009-05-21| 758.88
#2009-05-22| 761.88
#2009-05-25| .
#2009-05-26| 770.26
#2009-05-27| 771.24
#2009-05-28| 754.11
#2009-05-29| 768.93
#2009-06-01| 773.74
#2009-06-02| 776.79
#2009-06-03| 777.59
#2009-06-04| 770.81
#2009-06-05| 763.85
#2009-06-08| 759.28
#2009-06-09| 766.69
#2009-06-10| 778.03
#2009-06-11| 778.40
#2009-06-12| 780.80
#2009-06-15| 780.21
#2009-06-16| 773.66
#2009-06-17| 791.44
#2009-06-18| 792.11
#2009-06-19| 787.27
#2009-06-22| 801.71
#2009-06-23| 792.65
#2009-06-24| 797.32
#2009-06-25| 794.36
#2009-06-26| 810.18
#2009-06-29| 809.94
#2009-06-30| 811.40
#2009-07-01| 807.09
#2009-07-02| 801.64
#2009-07-03| .
#2009-07-06| 802.23
#2009-07-07| 810.50
#2009-07-08| 810.35
#2009-07-09| 809.72
#2009-07-10| 820.91
#2009-07-13| 823.44
#2009-07-14| 826.01
#2009-07-15| 826.60
#2009-07-16| 829.65
#2009-07-17| 830.16
#2009-07-20| 830.28
#2009-07-21| 845.84
#2009-07-22| 852.99
#2009-07-23| 841.59
#2009-07-24| 850.97
#2009-07-27| 848.57
#2009-07-28| 869.62
#2009-07-29| 862.54
#2009-07-30| 860.63
#2009-07-31| 881.35
#2009-08-03| 884.12
#2009-08-04| 880.71
#2009-08-05| 882.83
#2009-08-06| 883.76
#2009-08-07| 867.77
#2009-08-10| 868.14
#2009-08-11| 891.34
#2009-08-12| 882.32
#2009-08-13| 899.09
#2009-08-14| 903.91
#2009-08-17| 880.10
#2009-08-18| 880.88
#2009-08-19| 876.53
#2009-08-20| 889.61
#2009-08-21| 884.77
#2009-08-24| 907.74
#2009-08-25| 907.04
#2009-08-26| 912.70
#2009-08-27| 914.22
#2009-08-28| 918.95
#2009-08-31| 922.75
#2009-09-01| 918.33
#2009-09-02| 905.92
#2009-09-03| 914.77
#2009-09-04| 909.91
#2009-09-07| .
#2009-09-08| 919.31
#2009-09-09| 919.14
#2009-09-10| 929.17
#2009-09-11| 933.77
#2009-09-14| 927.13
#2009-09-15| 924.84
#2009-09-16| 926.63
#2009-09-17| 936.25
#2009-09-18| 936.44
#2009-09-21| 928.27
#2009-09-22| 940.93
#2009-09-23| 939.00
#2009-09-24| 953.10
#2009-09-25| 951.54
#2009-09-28| 943.63
#2009-09-29| 936.00
#2009-09-30| 951.61
#2009-10-01| 942.80
#2009-10-02| 931.46
#2009-10-05| 933.88
#2009-10-06| 938.78
#2009-10-07| 935.69
#2009-10-08| 940.11
#2009-10-09| 935.15
#2009-10-12| 936.12
#2009-10-13| 939.71
#2009-10-14| 952.91
#2009-10-15| 949.32
#2009-10-16| 949.33
#2009-10-19| 952.35
#2009-10-20| 955.14
#2009-10-21| 952.83
#2009-10-22| 944.68
#2009-10-23| 953.00
#2009-10-26| 957.25
#2009-10-27| 950.21
#2009-10-28| 951.88
#2009-10-29| 938.78
#2009-10-30| 950.03
#2009-11-02| 949.21
#2009-11-03| 947.81
#2009-11-04| 943.25
#2009-11-05| 938.51
#2009-11-06| 948.46
#2009-11-09| 946.69
#2009-11-10| 949.21
#2009-11-11| 945.65
#2009-11-12| 934.08
#2009-11-13| 941.37
#2009-11-16| 946.44
#2009-11-17| 938.18
#2009-11-18| 933.43
#2009-11-19| 937.89
#2009-11-20| 932.63
#2009-11-23| 936.57
#2009-11-24| 937.32
#2009-11-25| 947.99
#2009-11-26| .
#2009-11-27| 939.92
#2009-11-30| 966.41
#2009-12-01| 977.20
#2009-12-02| 971.45
#2009-12-03| 985.79
#2009-12-04| 960.29
#2009-12-07| 961.72
#2009-12-08| 978.76
#2009-12-09| 980.14
#2009-12-10| 965.09
#2009-12-11| 962.34
#2009-12-14| 968.62
#2009-12-15| 956.92
#2009-12-16| 964.79
#2009-12-17| 956.53
#2009-12-18| 954.42
#2009-12-21| 954.19
#2009-12-22| 952.11
#2009-12-23| 957.24
#2009-12-24| 964.57
#2009-12-25| .
#2009-12-28| 971.44
#2009-12-29| 975.96
#2009-12-30| 961.59
#2009-12-31| 960.77
#2010-01-01| .
#2010-01-04| 975.10
#2010-01-05| 987.56
#2010-01-06| 987.88
#2010-01-07| 980.27
#2010-01-08| 991.40
#2010-01-11|1008.23
#2010-01-12|1016.64
#2010-01-13|1004.10
#2010-01-14|1005.38
#2010-01-15|1009.97
#2010-01-18| .
#2010-01-19| 999.99
#2010-01-20| 991.98
#2010-01-21| 986.63
#2010-01-22| 977.88
#2010-01-25| 967.56
#2010-01-26| 958.06
#2010-01-27| 955.28
#2010-01-28| 961.39
#2010-01-29| 951.72
#2010-02-01| 957.07
#2010-02-02| 962.16
#2010-02-03| 964.89
#2010-02-04| 972.74
#2010-02-05| 957.85
#2010-02-08| 938.09
#2010-02-09| 942.65
#2010-02-10| 942.73
#2010-02-11| 945.29
#2010-02-12| 947.88
#2010-02-15| .
#2010-02-16| 936.96
#2010-02-17| 948.84
#2010-02-18| 946.77
#2010-02-19| 927.62
#2010-02-22| 949.46
#2010-02-23| 957.14
#2010-02-24| 951.84
#2010-02-25| 956.52
#2010-02-26| 953.26
#2010-03-01| 957.47
#2010-03-02| 965.11
#2010-03-03| 970.62
#2010-03-04| 956.38
#2010-03-05| 962.13
#2010-03-08| 974.58
#2010-03-09| 978.55
#2010-03-10| 977.10
#2010-03-11| 981.75
#2010-03-12| 977.40
#2010-03-15| 974.31
#2010-03-16| 976.72
#2010-03-17| 980.84
#2010-03-18| 977.91
#2010-03-19| 984.37
#2010-03-22| 984.89
#2010-03-23| 979.00
#2010-03-24| 960.42
#2010-03-25| 952.14
#2010-03-26| 968.52
#2010-03-29| 969.12
#2010-03-30| 970.24
#2010-03-31| 965.52
#2010-04-01| 969.30
#2010-04-02| .
#2010-04-05| 965.32
#2010-04-06| 970.21
#2010-04-07| 979.96
#2010-04-08| 981.49
#2010-04-09| 987.95
#2010-04-12| 993.16
#2010-04-13| 986.52
#2010-04-14| 986.50
#2010-04-15| 991.89
#2010-04-16| 993.21
#2010-04-19| 978.25
#2010-04-20| 971.57
#2010-04-21| 974.88
#2010-04-22| 974.19
#2010-04-23| 969.62
#2010-04-26| 980.96
#2010-04-27| 978.22
#2010-04-28| 954.77
#2010-04-29| 954.04
#2010-04-30| 965.03
#2010-05-03| 958.34
#2010-05-04| 954.54
#2010-05-05| 946.57
#2010-05-06| 934.10
#2010-05-07| 932.93
#2010-05-10| 933.51
#2010-05-11| 927.67
#2010-05-12| 930.84
#2010-05-13| 939.76
#2010-05-14| 940.50
#2010-05-17| 918.02
#2010-05-18| 920.13
#2010-05-19| 909.35
#2010-05-20| 908.07
#2010-05-21| 887.77
#2010-05-24| 883.38
#2010-05-25| 870.65
#2010-05-26| 867.88
#2010-05-27| 873.62
#2010-05-28| 879.61
#2010-05-31| .
#2010-06-01| 881.09
#2010-06-02| 872.00
#2010-06-03| 886.16
#2010-06-04| 895.34
#2010-06-07| 875.12
#2010-06-08| 876.52
#2010-06-09| 875.42
#2010-06-10| 887.80
#2010-06-11| 894.08
#2010-06-14| 902.29
#2010-06-15| 905.58
#2010-06-16| 916.64
#2010-06-17| 919.69
#2010-06-18| 922.92
#2010-06-21| 935.36
#2010-06-22| 933.96
#2010-06-23| 931.41
#2010-06-24| 935.61
#2010-06-25| 929.53
#2010-06-28| 935.73
#2010-06-29| 926.37
#2010-06-30| 917.58
#2010-07-01| 919.66
#2010-07-02| 914.25
#2010-07-05| .
#2010-07-06| 925.88
#2010-07-07| 926.25
#2010-07-08| 933.11
#2010-07-09| 934.55
#2010-07-12| 926.43
#2010-07-13| 927.28
#2010-07-14| 938.63
#2010-07-15| 940.04
#2010-07-16| 938.15
#2010-07-19| 935.24
#2010-07-20| 939.47
#2010-07-21| 936.28
#2010-07-22| 939.54
#2010-07-23| 954.92
#2010-07-26| 955.64
#2010-07-27| 951.33
#2010-07-28| 962.28
#2010-07-29| 961.63
#2010-07-30| 953.16
#2010-08-02| 957.03
#2010-08-03| 969.76
#2010-08-04| 956.85
#2010-08-05| 968.68
#2010-08-06| 985.79
#2010-08-09| 979.14
#2010-08-10| 970.41
#2010-08-11| 960.64
#2010-08-12| 952.33
#2010-08-13| 953.79
#2010-08-16| 964.73
#2010-08-17| 966.25
#2010-08-18| 965.18
#2010-08-19| 967.97
#2010-08-20| 951.70
#2010-08-23| 954.41
#2010-08-24| 958.91
#2010-08-25| 948.45
#2010-08-26| 951.88
#2010-08-27| 952.91
#2010-08-30| 969.80
#2010-08-31| 954.46
#2010-09-01| 960.90
#2010-09-02| 975.08
#2010-09-03| 971.13
#2010-09-06| .
#2010-09-07| 975.57
#2010-09-08| 972.82
#2010-09-09| 979.63
#2010-09-10| 982.12
#2010-09-13| 987.49
#2010-09-14| 995.09
#2010-09-15| 983.49
#2010-09-16| 973.27
#2010-09-17| 978.95
#2010-09-20| 980.43
#2010-09-21| 982.73
#2010-09-22| 986.67
#2010-09-23| 986.47
#2010-09-24| 988.60
#2010-09-27| 994.21
#2010-09-28| 994.07
#2010-09-29|1003.24
#2010-09-30| 991.57
#2010-10-01| 996.54
#2010-10-04| 995.93
#2010-10-05| 999.79
#2010-10-06|1006.07
#2010-10-07|1009.88
#2010-10-08|1001.29
#2010-10-11|1004.32
#2010-10-12| 982.97
#2010-10-13| 993.50
#2010-10-14|1005.15
#2010-10-15| 997.33
#2010-10-18|1001.13
#2010-10-19| 998.19
#2010-10-20| 998.92
#2010-10-21| 995.08
#2010-10-22| 999.67
#2010-10-25|1009.12
#2010-10-26| 999.78
#2010-10-27| 990.49
#2010-10-28| 991.44
#2010-10-29| 990.33
#2010-11-01| 986.79
#2010-11-02| 990.32
#2010-11-03| 989.32
#2010-11-04|1004.10
#2010-11-05|1006.75
#2010-11-08|1014.34
#2010-11-09|1016.98
#2010-11-10|1001.02
#2010-11-11|1001.64
#2010-11-12| 993.08
#2010-11-15| 986.54
#2010-11-16| 981.96
#2010-11-17| 983.59
#2010-11-18| 995.22
#2010-11-19| 998.50
#2010-11-22| 999.78
#2010-11-23| 993.70
#2010-11-24| 985.42
#2010-11-25| .
#2010-11-26| 980.19
#2010-11-29| 980.20
#2010-11-30| 973.59
#2010-12-01| 975.37
#2010-12-02| 984.00
#2010-12-03| 993.80
#2010-12-06| 993.16
#2010-12-07| 993.84
#2010-12-08| 984.40
#2010-12-09| 988.47
#2010-12-10| 989.95
#2010-12-13| 995.74
#2010-12-14| 999.92
#2010-12-15| 991.22
#2010-12-16| 986.98
#2010-12-17| 989.99
#2010-12-20| 986.89
#2010-12-21| 993.94
#2010-12-22| 987.64
#2010-12-23| 990.70
#2010-12-24| .
#2010-12-27| 990.88
#2010-12-28| 998.81
#2010-12-29|1008.25
#2010-12-30|1004.40
#2010-12-31|1010.33
#2011-01-03|1010.39
#2011-01-04|1010.38
#2011-01-05| 997.56
#2011-01-06|1002.26
#2011-01-07|1006.99
#2011-01-10|1004.70
#2011-01-11| 998.59
#2011-01-12|1003.56
#2011-01-13|1013.54
#2011-01-14|1007.79
#2011-01-17| .
#2011-01-18|1008.52
#2011-01-19|1014.38
#2011-01-20| 996.14
#2011-01-21| 989.28
#2011-01-24| 994.96
#2011-01-25| 998.03
#2011-01-26|1001.76
#2011-01-27| 998.95
#2011-01-28| 994.07
#2011-01-31| 990.73
#2011-02-01| 998.24
#2011-02-02|1003.21
#2011-02-03|1001.63
#2011-02-04|1009.97
#2011-02-07|1007.85
#2011-02-08|1012.60
#2011-02-09|1007.92
#2011-02-10| 998.62
#2011-02-11| 994.02
#2011-02-14|1001.81
#2011-02-15| 995.55
#2011-02-16| 994.31
#2011-02-17| 999.19
#2011-02-18|1000.26
#2011-02-21| .
#2011-02-22| 989.55
#2011-02-23| 982.64
#2011-02-24| 980.11
#2011-02-25| 994.28
#2011-02-28| 993.73
#2011-03-01|1001.44
#2011-03-02| 990.27
#2011-03-03| 992.58
#2011-03-04| 998.84
#2011-03-07| 995.36
#2011-03-08| 992.45
#2011-03-09| 998.37
#2011-03-10| 987.26
#2011-03-11| 986.63
#2011-03-14| 953.55
#2011-03-15| 866.82
#2011-03-16| 917.11
#2011-03-17| 912.46
#2011-03-18| 911.99
#2011-03-21| 919.42
#2011-03-22| 945.58
#2011-03-23| 952.96
#2011-03-24| 950.75
#2011-03-25| 957.53
#2011-03-28| 953.39
#2011-03-29| 944.99
#2011-03-30| 950.79
#2011-03-31| 953.96
#2011-04-01| 936.25
#2011-04-04| 941.55
#2011-04-05| 931.32
#2011-04-06| 926.16
#2011-04-07| 934.32
#2011-04-08| 950.15
#2011-04-11| 955.36
#2011-04-12| 950.48
#2011-04-13| 955.65
#2011-04-14| 958.24
#2011-04-15| 957.17
#2011-04-18| 967.18
#2011-04-19| 960.46
#2011-04-20| 972.47
#2011-04-21| 981.81
#2011-04-22| .
#2011-04-25| 973.98
#2011-04-26| 970.59
#2011-04-27| 972.96
#2011-04-28| 993.99
#2011-04-29| 995.64
#2011-05-02|1004.43
#2011-05-03|1004.75
#2011-05-04|1003.08
#2011-05-05|1004.36
#2011-05-06|1002.51
#2011-05-09| 997.40
#2011-05-10|1006.95
#2011-05-11|1007.19
#2011-05-12| 991.21
#2011-05-13| 993.92
#2011-05-16| 989.53
#2011-05-17| 980.95
#2011-05-18|1000.71
#2011-05-19| 990.67
#2011-05-20| 990.26
#2011-05-23| 975.83
#2011-05-24| 973.07
#2011-05-25| 975.28
#2011-05-26| 981.66
#2011-05-27| 988.04
#2011-05-30| .
#2011-05-31| 997.77
#2011-06-01|1002.90
#2011-06-02| 995.58
#2011-06-03| 993.06
#2011-06-06| 993.29
#2011-06-07| 988.25
#2011-06-08| 990.49
#2011-06-09| 987.36
#2011-06-10| 993.01
#2011-06-13| 989.80
#2011-06-14| 993.41
#2011-06-15| 995.81
#2011-06-16| 980.26
#2011-06-17| 979.39
#2011-06-20| 976.49
#2011-06-21| 987.83
#2011-06-22| 995.52
#2011-06-23| 988.35
#2011-06-24| 997.57
#2011-06-27| 988.03
#2011-06-28| 990.66
#2011-06-29|1000.91
#2011-06-30|1009.18
#2011-07-01|1011.90
#2011-07-04| .
#2011-07-05|1013.79
#2011-07-06|1020.27
#2011-07-07|1022.42
#2011-07-08|1028.06
#2011-07-11|1029.44
#2011-07-12|1030.95
#2011-07-13|1039.99
#2011-07-14|1037.70
#2011-07-15|1039.51
#2011-07-18|1039.27
#2011-07-19|1032.25
#2011-07-20|1039.30
#2011-07-21|1045.15
#2011-07-22|1054.98
#2011-07-25|1049.63
#2011-07-26|1057.61
#2011-07-27|1059.49
#2011-07-28|1055.24
#2011-07-29|1057.41
#2011-08-01|1071.54
#2011-08-02|1064.29
#2011-08-03|1044.41
#2011-08-04|1018.45
#2011-08-05| 992.85
#2011-08-08| 976.50
#2011-08-09| 966.38
#2011-08-10| 979.93
#2011-08-11| 985.82
#2011-08-12| 991.23
#2011-08-15|1000.78
#2011-08-16| 997.31
#2011-08-17|1001.55
#2011-08-18| 997.12
#2011-08-19| 985.86
#2011-08-22| 980.41
#2011-08-23| 995.35
#2011-08-24| 986.92
#2011-08-25| 979.47
#2011-08-26| 983.40
#2011-08-29| 990.14
#2011-08-30| 997.40
#2011-08-31|1016.23
#2011-09-01|1015.09
#2011-09-02|1008.09
#2011-09-05| .
#2011-09-06| 988.06
#2011-09-07| 995.88
#2011-09-08|1004.84
#2011-09-09|1001.63
#2011-09-12| 989.08
#2011-09-13| 993.10
#2011-09-14| 989.64
#2011-09-15| 993.90
#2011-09-16|1000.92
#2011-09-19| 995.11
#2011-09-20| 994.11
#2011-09-21| 994.04
#2011-09-22| 983.82
#2011-09-23| 980.77
#2011-09-26| 966.41
#2011-09-27| 984.04
#2011-09-28| 995.03
#2011-09-29| 997.30
#2011-09-30| 998.23
#2011-10-03| 993.26
#2011-10-04| 975.22
#2011-10-05| 973.23
#2011-10-06| 982.76
#2011-10-07| 979.53
#2011-10-10| 985.63
#2011-10-11| 987.29
#2011-10-12| 985.35
#2011-10-13| 989.28
#2011-10-14| 980.97
#2011-10-17|1000.32
#2011-10-18| 986.07
#2011-10-19| 994.76
#2011-10-20| 985.68
#2011-10-21| 990.51
#2011-10-24| 999.04
#2011-10-25| 994.93
#2011-10-26| 982.68
#2011-10-27| 999.19
#2011-10-28|1012.82
#2011-10-31| 984.39
#2011-11-01| 969.81
#2011-11-02| 967.57
#2011-11-03| 964.36
#2011-11-04| 970.88
#2011-11-07| 965.65
#2011-11-08| 974.76
#2011-11-09| 985.81
#2011-11-10| 965.21
#2011-11-11| 967.70
#2011-11-14| 979.34
#2011-11-15| 977.33
#2011-11-16| 977.53
#2011-11-17| 974.76
#2011-11-18| 965.77
#2011-11-21| 969.70
#2011-11-22| 970.44
#2011-11-23| 963.78
#2011-11-24| .
#2011-11-25| 946.16
#2011-11-28| 951.45
#2011-11-29| 959.18
#2011-11-30| 969.87
#2011-12-01| 973.89
#2011-12-02| 975.65
#2011-12-05| 979.96
#2011-12-06| 969.38
#2011-12-07| 983.11
#2011-12-08| 980.19
#2011-12-09| 972.39
#2011-12-12| 976.33
#2011-12-13| 970.35
#2011-12-14| 959.32
#2011-12-15| 954.99
#2011-12-16| 959.13
#2011-12-19| 950.41
#2011-12-20| 955.22
#2011-12-21| 962.94
#2011-12-22| 964.45
#2011-12-23| 967.40
#2011-12-26| .
#2011-12-27| 971.47
#2011-12-28| 955.79
#2011-12-29| 954.77
#2011-12-30| 965.17
#2012-01-02| .
#2012-01-03| 972.16
#2012-01-04| 982.75
#2012-01-05| 971.74
#2012-01-06| 968.47
#2012-01-09| 970.77
#2012-01-10| 976.55
#2012-01-11| 982.38
#2012-01-12| 974.89
#2012-01-13| 976.23
#2012-01-16| .
#2012-01-17| 984.35
#2012-01-18| 980.74
#2012-01-19| 979.57
#2012-01-20| 989.32
#2012-01-23| 990.00
#2012-01-24| 980.53
#2012-01-25| 983.70
#2012-01-26| 991.77
#2012-01-27|1004.82
#2012-01-30|1002.24
#2012-01-31|1001.53
#2012-02-01|1007.72
#2012-02-02|1015.90
#2012-02-03|1011.51
#2012-02-06|1009.60
#2012-02-07|1008.31
#2012-02-08|1015.96
#2012-02-09|1012.96
#2012-02-10|1007.43
#2012-02-13|1013.66
#2012-02-14|1004.15
#2012-02-15|1014.21
#2012-02-16|1003.34
#2012-02-17|1005.56
#2012-02-20| .
#2012-02-21|1003.53
#2012-02-22| 995.25
#2012-02-23| 992.39
#2012-02-24| 983.87
#2012-02-27| 985.69
#2012-02-28| 993.44
#2012-02-29| 988.88
#2012-03-01| 987.64
#2012-03-02| 989.25
#2012-03-05| 982.68
#2012-03-06| 981.45
#2012-03-07| 982.14
#2012-03-08| 992.00
#2012-03-09| 987.88
#2012-03-12| 987.02
#2012-03-13| 983.65
#2012-03-14| 978.55
#2012-03-15| 987.55
#2012-03-16| 984.13
#2012-03-19| 983.74
#2012-03-20| 978.17
#2012-03-21| 981.34
#2012-03-22| 995.13
#2012-03-23| 994.28
#2012-03-26| 990.72
#2012-03-27|1009.92
#2012-03-28|1006.39
#2012-03-29|1015.69
#2012-03-30|1016.97
#2012-04-02|1015.23
#2012-04-03|1013.88
#2012-04-04|1002.23
#2012-04-05| 998.33
#2012-04-06| .
#2012-04-09|1001.97
#2012-04-10|1011.94
#2012-04-11|1003.31
#2012-04-12|1002.84
#2012-04-13|1008.82
#2012-04-16|1014.56
#2012-04-17|1015.33
#2012-04-18|1015.01
#2012-04-19|1005.23
#2012-04-20| 999.81
#2012-04-23|1009.60
#2012-04-24|1006.10
#2012-04-25|1009.35
#2012-04-26|1018.74
#2012-04-27|1014.95
#2012-04-30|1020.92
#2012-05-01|1015.10
#2012-05-02|1021.55
#2012-05-03|1019.24
#2012-05-04|1022.13
#2012-05-07|1007.89
#2012-05-08|1009.73
#2012-05-09|1004.34
#2012-05-10| 987.19
#2012-05-11| 974.60
#2012-05-14| 963.67
#2012-05-15| 960.85
#2012-05-16| 947.79
#2012-05-17| 948.75
#2012-05-18| 935.37
#2012-05-21| 938.31
#2012-05-22| 940.26
#2012-05-23| 931.87
#2012-05-24| 925.97
#2012-05-25| 930.29
#2012-05-28| .
#2012-05-29| 929.12
#2012-05-30| 928.32
#2012-05-31| 933.91
#2012-06-01| 930.04
#2012-06-04| 928.59
#2012-06-05| 929.25
#2012-06-06| 929.55
#2012-06-07| 934.37
#2012-06-08| 924.96
#2012-06-11| 934.88
#2012-06-12| 929.09
#2012-06-13| 936.43
#2012-06-14| 934.99
#2012-06-15| 941.34
#2012-06-18| 947.52
#2012-06-19| 948.41
#2012-06-20| 959.33
#2012-06-21| 949.99
#2012-06-22| 944.15
#2012-06-25| 945.36
#2012-06-26| 944.04
#2012-06-27| 949.13
#2012-06-28| 962.70
#2012-06-29| 969.91
#2012-07-02| 973.95
#2012-07-03| 982.62
#2012-07-04| .
#2012-07-05| 975.42
#2012-07-06| 975.92
#2012-07-09| 974.33
#2012-07-10| 981.52
#2012-07-11| 979.79
#2012-07-12| 977.00
#2012-07-13| 980.11
#2012-07-16| 984.31
#2012-07-17| 989.06
#2012-07-18| 987.17
#2012-07-19| 987.21
#2012-07-20| 980.42
#2012-07-23| 969.51
#2012-07-24| 973.81
#2012-07-25| 971.21
#2012-07-26| 969.78
#2012-07-27| 967.10
#2012-07-30| 978.26
#2012-07-31| 980.77
#2012-08-01| 978.87
#2012-08-02| 976.61
#2012-08-03| 968.66
#2012-08-06| 983.66
#2012-08-07| 985.19
#2012-08-08| 992.59
#2012-08-09| 993.17
#2012-08-10| 994.37
#2012-08-13| 996.91
#2012-08-14|1005.81
#2012-08-15| 998.13
#2012-08-16|1002.06
#2012-08-17| 997.71
#2012-08-20|1000.33
#2012-08-21|1002.38
#2012-08-22|1002.45
#2012-08-23|1016.05
#2012-08-24|1010.71
#2012-08-27|1009.22
#2012-08-28|1013.15
#2012-08-29|1015.70
#2012-08-30|1016.38
#2012-08-31|1010.92
#2012-09-03| .
#2012-09-04|1004.43
#2012-09-05|1003.06
#2012-09-06| 996.65
#2012-09-07|1011.43
#2012-09-10|1007.69
#2012-09-11|1009.50
#2012-09-12|1024.87
#2012-09-13|1023.93
#2012-09-14|1018.18
#2012-09-17|1013.79
#2012-09-18|1013.41
#2012-09-19|1021.17
#2012-09-20|1015.42
#2012-09-21|1027.25
#2012-09-24|1032.76
#2012-09-25|1042.10
#2012-09-26|1042.94
#2012-09-27|1051.31
#2012-09-28|1048.65
#2012-10-01|1039.42
#2012-10-02|1035.59
#2012-10-03|1020.54
#2012-10-04|1025.10
#2012-10-05|1030.20
#2012-10-08|1033.75
#2012-10-09|1029.43
#2012-10-10|1018.66
#2012-10-11|1009.86
#2012-10-12|1025.85
#2012-10-15|1024.96
#2012-10-16|1026.35
#2012-10-17|1037.03
#2012-10-18|1040.85
#2012-10-19|1031.87
#2012-10-22|1026.24
#2012-10-23|1025.23
#2012-10-24|1023.13
#2012-10-25|1025.56
#2012-10-26|1029.73
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1010.86
#2012-11-01|1014.43
#2012-11-02|1016.15
#2012-11-05|1022.42
#2012-11-06|1023.45
#2012-11-07|1021.56
#2012-11-08|1008.47
#2012-11-09|1005.77
#2012-11-12| 998.75
#2012-11-13| 995.83
#2012-11-14| 989.84
#2012-11-15| 975.95
#2012-11-16| 970.59
#2012-11-19| 984.41
#2012-11-20| 980.47
#2012-11-21| 980.46
#2012-11-22| .
#2012-11-23| 978.76
#2012-11-26| 988.02
#2012-11-27| 991.16
#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| 984.63
#2012-12-17| 986.49
#2012-12-18| 990.74
#2012-12-19| 998.00
#2012-12-20| 996.38
#2012-12-21| 995.44
#2012-12-24| 990.85
#2012-12-25| 994.00
#2012-12-26| 986.73
#2012-12-27| 988.98
#2012-12-28| 986.85
#2012-12-31| 983.47
#2013-01-01| 983.47
#2013-01-02| 987.13
#2013-01-03| 990.27
#2013-01-04| 990.94
#2013-01-07| 995.70
#2013-01-08|1001.09
#2013-01-09| 997.24
#2013-01-10| 997.78
#2013-01-11| 991.94
#2013-01-14| 992.40
#2013-01-15|1002.64
#2013-01-16|1000.02
#2013-01-17| 991.91
#2013-01-18| 998.01
#2013-01-21| 994.64
#2013-01-22|1004.07
#2013-01-23| 998.91
#2013-01-24| 992.77
#2013-01-25|1002.99
#2013-01-28|1003.78
#2013-01-29|1011.89
#2013-01-30|1018.19
#2013-01-31|1012.07
#2013-02-01|1002.53
#2013-02-04|1001.28
#2013-02-05| 990.98
#2013-02-06|1009.70
#2013-02-07|1001.06
#2013-02-08| 999.57
#2013-02-11| 993.78
#2013-02-12|1000.14
#2013-02-13| 995.20
#2013-02-14|1003.49
#2013-02-15| 986.32
#2013-02-18|1001.55
#2013-02-19|1013.40
#2013-02-20|1022.98
#2013-02-21|1018.07
#2013-02-22|1025.65
#2013-02-25|1027.84
#2013-02-26|1041.52
#2013-02-27|1039.66
#2013-02-28|1048.47
#2013-03-01|1042.82
#2013-03-04|1043.74
#2013-03-05|1045.99
#2013-03-06|1056.07
#2013-03-07|1052.03
#2013-03-08|1044.19
#2013-03-11| .
#2013-03-12|1034.93
#2013-03-13|1034.18
#2013-03-14|1034.83
#2013-03-15|1055.50
#2013-03-18|1040.38
#2013-03-19|1049.26
#2013-03-20|1044.70
#2013-03-21|1063.09
#2013-03-22|1055.18
#2013-03-25|1068.33
#2013-03-26|1077.44
#2013-03-27|1082.43
#2013-03-28|1083.38
#2013-03-29| .
#2013-04-01|1064.61
#2013-04-02|1050.47
#2013-04-03|1075.36
#2013-04-04|1064.22
#2013-04-05|1070.58
#2013-04-08|1066.25
#2013-04-09|1068.50
#2013-04-10|1076.48
#2013-04-11|1083.23
#2013-04-12|1081.41
#2013-04-15|1082.47
#2013-04-16|1080.28
#2013-04-17|1086.05
#2013-04-18|1064.39
#2013-04-19|1055.79
#2013-04-22|1066.40
#2013-04-23|1067.98
#2013-04-24|1090.44
#2013-04-25|1095.65
#2013-04-26|1096.66
#2013-04-29|1092.41
#2013-04-30|1102.41
#2013-05-01|1101.17
#2013-05-02|1094.96
#2013-05-03|1087.39
#2013-05-06|1085.98
#2013-05-07|1114.89
#2013-05-08|1138.81
#2013-05-09|1125.66
#2013-05-10|1120.76
#2013-05-13|1122.74
#2013-05-14|1127.79
#2013-05-15|1142.73
#2013-05-16|1144.48
#2013-05-17|1132.69
#2013-05-20|1143.48
#2013-05-21|1130.02
#2013-05-22|1122.39
#2013-05-23|1084.86
#2013-05-24|1102.50
#2013-05-27|1087.59
#2013-05-28|1074.12
#2013-05-29|1093.92
#2013-05-30|1056.16
#2013-05-31|1063.74
#2013-06-03|1058.86
#2013-06-04|1065.10
#2013-06-05|1069.89
#2013-06-06|1047.06
#2013-06-07|1041.93
#2013-06-10|1061.56
#2013-06-11|1070.76
#2013-06-12|1078.87
#2013-06-13|1041.70
#2013-06-14|1055.94
#2013-06-17|1080.93
#2013-06-18|1073.17
#2013-06-19|1089.84
#2013-06-20|1062.38
#2013-06-21|1061.09
#2013-06-24|1046.57
#2013-06-25|1037.68
#2013-06-26|1033.83
#2013-06-27|1044.08
#2013-06-28|1064.99
#2013-07-01|1075.85
#2013-07-02|1074.02
#2013-07-03|1069.66
#2013-07-04|1072.56
#2013-07-05|1066.83
#2013-07-08|1058.22
#2013-07-09|1071.01
#2013-07-10|1076.86
#2013-07-11|1095.44
#2013-07-12|1098.97
#2013-07-15|1096.46
#2013-07-16|1108.39
#2013-07-17|1100.81
#2013-07-18|1103.55
#2013-07-19|1094.30
#2013-07-22|1101.14
#2013-07-23|1108.51
#2013-07-24|1098.56
#2013-07-25|1098.23
#2013-07-26|1097.55
#2013-07-29|1075.69
#2013-07-30|1092.83
#2013-07-31|1062.68
#2013-08-01|1065.99
#2013-08-02|1099.52
#2013-08-05|1096.75
#2013-08-06|1115.41
#2013-08-07|1095.26
#2013-08-08|1091.23
#2013-08-09|1091.87
#2013-08-12|1084.05
#2013-08-13|1087.13
#2013-08-14|1094.01
#2013-08-15|1077.90
#2013-08-16|1076.28
#2013-08-19|1074.69
#2013-08-20|1059.80
#2013-08-21|1054.89
#2013-08-22|1047.19
#2013-08-23|1056.09
#2013-08-26|1053.17
#2013-08-27|1057.81
#2013-08-28|1038.94
#2013-08-29|1039.44
#2013-08-30|1031.11
#2013-09-02|1038.58
#2013-09-03|1050.94
#2013-09-04|1046.55
#2013-09-05|1037.84
#2013-09-06|1035.86
#2013-09-09|1048.99
#2013-09-10|1047.87
#2013-09-11|1051.21
#2013-09-12|1059.39
#2013-09-13|1055.76
#2013-09-16|1064.75
#2013-09-17|1055.01
#2013-09-18|1064.00
#2013-09-19|1079.42
#2013-09-20|1074.99
#2013-09-23|1082.38
#2013-09-24|1081.36
#2013-09-25|1078.30
#2013-09-26|1088.05
#2013-09-27|1093.44
#2013-09-30|1087.27
#2013-10-01|1085.15
#2013-10-02|1082.37
#2013-10-03|1083.21
#2013-10-04|1080.42
#2013-10-07|1072.26
#2013-10-08|1065.45
#2013-10-09|1071.81
#2013-10-10|1085.37
#2013-10-11|1088.14
#2013-10-14|1089.47
#2013-10-15|1088.21
#2013-10-16|1090.19
#2013-10-17|1111.79
#2013-10-18|1121.41
#2013-10-21|1122.62
#2013-10-22|1124.64
#2013-10-23|1120.22
#2013-10-24|1123.53
#2013-10-25|1104.68
#2013-10-28|1112.93
#2013-10-29|1111.86
#2013-10-30|1119.95
#2013-10-31|1115.22
#2013-11-01|1102.01
#2013-11-04|1101.02
#2013-11-05|1107.43
#2013-11-06|1111.33
#2013-11-07|1105.73
#2013-11-08|1100.63
#2013-11-11|1107.13
#2013-11-12|1113.65
#2013-11-13|1110.80
#2013-11-14|1119.14
#2013-11-15|1130.67
#2013-11-18|1129.59
#2013-11-19|1129.25
#2013-11-20|1131.66
#2013-11-21|1129.29
#2013-11-22|1130.71
#2013-11-25|1135.52
#2013-11-26|1128.24
#2013-11-27|1120.23
#2013-11-28|1126.60
#2013-11-29|1123.37
#2013-12-02|1117.83
#2013-12-03|1125.85
#2013-12-04|1108.96
#2013-12-05|1108.16
#2013-12-06|1106.11
#2013-12-09|1120.21
#2013-12-10|1123.36
#2013-12-11|1118.57
#2013-12-12|1112.30
#2013-12-13|1112.80
#2013-12-16|1101.99
#2013-12-17|1111.57
#2013-12-18|1113.37
#2013-12-19|1109.75
#2013-12-20|1110.35
#2013-12-23|1110.68
#2013-12-24|1106.30
#2013-12-25|1106.59
#2013-12-26|1114.33
#2013-12-27|1115.13
#2013-12-30|1119.05
#2013-12-31|1120.84
#2014-01-01|1120.84
#2014-01-02|1120.15
#2014-01-03|1121.79
#2014-01-06|1117.20
#2014-01-07|1100.11
#2014-01-08|1110.03
#2014-01-09|1098.59
#2014-01-10|1102.70
#2014-01-13|1108.57
#2014-01-14|1085.43
#2014-01-15|1102.45
#2014-01-16|1103.67
#2014-01-17|1102.96
#2014-01-20|1108.31
#2014-01-21|1114.66
#2014-01-22|1115.97
#2014-01-23|1114.86
#2014-01-24|1107.49
#2014-01-27|1081.68
#2014-01-28|1081.54
#2014-01-29|1115.48
#2014-01-30|1094.70
#2014-01-31|1098.12
#2014-02-03|1098.10
#2014-02-04|1058.73
#2014-02-05|1070.80
#2014-02-06|1057.37
#2014-02-07|1075.89
#2014-02-10|1089.16
#2014-02-11|1087.08
#2014-02-12|1098.86
#2014-02-13|1086.61
#2014-02-14|1069.48
#2014-02-17|1076.17
#2014-02-18|1085.86
#2014-02-19|1090.53
#2014-02-20|1075.23
#2014-02-21|1099.87
#2014-02-24|1105.61
#2014-02-25|1119.64
#2014-02-26|1116.39
#2014-02-27|1120.59
#2014-02-28|1123.33
#2014-03-03|1118.91
#2014-03-04|1119.97
#2014-03-05|1119.17
#2014-03-06|1121.15
#2014-03-07|1120.63
#2014-03-10|1120.07
#2014-03-11|1127.00
#2014-03-12|1112.10
#2014-03-13|1114.36
#2014-03-14|1097.85
#2014-03-17|1094.85
#2014-03-18|1103.01
#2014-03-19|1105.87
#2014-03-20|1078.25
#2014-03-21|1079.51
#2014-03-24|1103.55
#2014-03-25|1098.52
#2014-03-26|1111.95
#2014-03-27|1117.72
#2014-03-28|1127.94
#2014-03-31|1133.83
#2014-04-01|1123.71
#2014-04-02|1117.73
#2014-04-03|1124.11
#2014-04-04|1127.26
#2014-04-07|1122.09
#2014-04-08|1126.48
#2014-04-09|1127.42
#2014-04-10|1131.28
#2014-04-11|1119.64
#2014-04-14|1125.95
#2014-04-15|1132.63
#2014-04-16|1143.00
#2014-04-17|1144.03
#2014-04-18|1147.75
#2014-04-21|1145.94
#2014-04-22|1139.93
#2014-04-23|1146.53
#2014-04-24|1144.08
#2014-04-25|1148.17
#2014-04-28|1144.77
#2014-04-29|1144.99
#2014-04-30|1154.80
#2014-05-01|1151.00
#2014-05-02|1144.22
#2014-05-05|1146.33
#2014-05-06|1151.41
#2014-05-07|1135.86
#2014-05-08|1142.38
#2014-05-09|1139.30
#2014-05-12|1135.52
#2014-05-13|1142.48
#2014-05-14|1150.89
#2014-05-15|1153.29
#2014-05-16|1136.65
#2014-05-19|1141.06
#2014-05-20|1145.33
#2014-05-21|1144.60
#2014-05-22|1157.52
#2014-05-23|1159.64
#2014-05-26|1170.19
#2014-05-27|1165.02
#2014-05-28|1176.67
#2014-05-29|1178.87
#2014-05-30|1172.72
#2014-06-02|1184.67
#2014-06-03|1188.08
#2014-06-04|1185.27
#2014-06-05|1194.20
#2014-06-06|1194.11
#2014-06-09|1193.87
#2014-06-10|1189.17
#2014-06-11|1197.47
#2014-06-12|1195.61
#2014-06-13|1198.08
#2014-06-16|1196.24
#2014-06-17|1202.46
#2014-06-18|1200.24
#2014-06-19|1214.51
#2014-06-20|1205.00
#2014-06-23|1206.09
#2014-06-24|1209.39
#2014-06-25|1205.95
#2014-06-26|1211.80
#2014-06-27|1204.44
#2014-06-30|1220.20
#2014-07-01|1222.42
#2014-07-02|1226.91
#2014-07-03|1225.55
#2014-07-04|1230.14
#2014-07-07|1231.89
#2014-07-08|1236.00
#2014-07-09|1233.91
#2014-07-10|1234.54
#2014-07-11|1236.00
#2014-07-14|1230.20
#2014-07-15|1236.63
#2014-07-16|1235.47
#2014-07-17|1236.67
#2014-07-18|1229.95
#2014-07-21|1230.99
#2014-07-22|1239.82
#2014-07-23|1245.32
#2014-07-24|1240.58
#2014-07-25|1249.90
#2014-07-28|1251.87
#2014-07-29|1251.11
#2014-07-30|1244.57
#2014-07-31|1235.56
#2014-08-01|1241.51
#2014-08-04|1247.15
#2014-08-05|1233.24
#2014-08-06|1234.79
#2014-08-07|1247.23
#2014-08-08|1228.36
#2014-08-11|1253.60
#2014-08-12|1252.18
#2014-08-13|1254.74
#2014-08-14|1265.48
#2014-08-15|1258.36
#2014-08-18|1258.52
#2014-08-19|1263.16
#2014-08-20|1258.00
#2014-08-21|1260.29
#2014-08-22|1258.18
#2014-08-25|1258.56
#2014-08-26|1254.11
#2014-08-27|1253.17
#2014-08-28|1245.20
#2014-08-29|1242.51
#2014-09-01|1236.52
#2014-09-02|1227.02
#2014-09-03|1231.13
#2014-09-04|1229.31
#2014-09-05|1229.20
#2014-09-08|1221.85
#2014-09-09|1204.77
#2014-09-10|1208.68
#2014-09-11|1203.64
#2014-09-12|1200.37
#2014-09-15|1200.29
#2014-09-16|1197.62
#2014-09-17|1196.06
#2014-09-18|1192.48
#2014-09-19|1194.76
#2014-09-22|1192.87
#2014-09-23|1193.72
#2014-09-24|1192.59
#2014-09-25|1208.49
#2014-09-26|1191.39
#2014-09-29|1195.21
#2014-09-30|1189.91
#2014-10-01|1193.75
#2014-10-02|1182.78
#2014-10-03|1180.55
#2014-10-06|1188.72
#2014-10-07|1202.58
#2014-10-08|1201.85
#2014-10-09|1195.94
#2014-10-10|1182.96
#2014-10-13|1186.66
#2014-10-14|1178.72
#2014-10-15|1197.92
#2014-10-16|1179.64
#2014-10-17|1151.96
#2014-10-20|1182.34
#2014-10-21|1174.82
#2014-10-22|1194.45
#2014-10-23|1185.67
#2014-10-24|1191.78
#2014-10-27|1207.03
#2014-10-28|1213.54
#2014-10-29|1221.08
#2014-10-30|1213.08
#2014-10-31|1217.08
#2014-11-03|1197.21
#2014-11-04|1210.84
#2014-11-05|1203.96
#2014-11-06|1197.71
#2014-11-07|1204.59
#2014-11-10|1200.50
#2014-11-11|1210.24
#2014-11-12|1218.08
#2014-11-13|1228.59
#2014-11-14|1222.59
#2014-11-17|1199.23
#2014-11-18|1225.45
#2014-11-19|1219.59
#2014-11-20|1228.75
#2014-11-21|1238.46
#2014-11-24|1231.20
#2014-11-25|1226.20
#2014-11-26|1225.74
#2014-11-27|1214.08
#2014-11-28|1210.54
#2014-12-01|1223.78
#2014-12-02|1219.38
#2014-12-03|1218.86
#2014-12-04|1218.17
#2014-12-05|1203.79
#2014-12-08|1211.59
#2014-12-09|1229.82
#2014-12-10|1207.92
#2014-12-11|1196.62
#2014-12-12|1205.08
#2014-12-15|1210.69
#2014-12-16|1193.40
#2014-12-17|1180.67
#2014-12-18|1194.69
#2014-12-19|1211.64
#2014-12-22|1209.06
#2014-12-23|1201.15
#2014-12-24|1221.64
#2014-12-25|1226.39
#2014-12-26|1216.41
#2014-12-29|1213.29
#2014-12-30|1216.65
#2014-12-31|1212.42
#2015-01-01|1212.42
#2015-01-02|1210.32
#2015-01-05|1206.72
#2015-01-06|1189.16
#2015-01-07|1186.87
#2015-01-08|1206.23
#2015-01-09|1208.55
#2015-01-12|1209.64
#2015-01-13|1219.06
#2015-01-14|1235.76
#2015-01-15|1255.27
#2015-01-16|1231.41
#2015-01-19|1246.57
#2015-01-20|1256.91
#2015-01-21|1263.13
#2015-01-22|1268.54
#2015-01-23|1267.94
#2015-01-26|1271.30
#2015-01-27|1310.90
#2015-01-28|1322.40
#2015-01-29|1316.37
#2015-01-30|1323.56
#2015-02-02|1306.23
#2015-02-03|1276.72
#2015-02-04|1280.77
#2015-02-05|1271.79
#2015-02-06|1250.51
#2015-02-09|1264.06
#2015-02-10|1259.23
#2015-02-11|1248.19
#2015-02-12|1282.35
#2015-02-13|1273.09
#2015-02-16|1260.64
#2015-02-17|1268.00
#2015-02-18|1282.15
#2015-02-19|1296.02
#2015-02-20|1294.36
#2015-02-23|1296.37
#2015-02-24|1291.19
#2015-02-25|1295.57
#2015-02-26|1305.47
#2015-02-27|1305.17
#2015-03-02|1297.21
#2015-03-03|1319.14
#2015-03-04|1310.46
#2015-03-05|1319.57
#2015-03-06|1336.12
#2015-03-09|1331.17
#2015-03-10|1321.45
#2015-03-11|1319.27
#2015-03-12|1337.97
#2015-03-13|1340.02
#2015-03-16|1345.13
#2015-03-17|1349.00
#2015-03-18|1358.94
#2015-03-19|1344.39
#2015-03-20|1357.03
#2015-03-23|1371.19
#2015-03-24|1370.32
#2015-03-25|1386.35
#2015-03-26|1381.88
#2015-03-27|1377.40
#2015-03-30|1383.62
#2015-03-31|1363.90
#2015-04-01|1352.88
#2015-04-02|1376.86
#2015-04-03|1408.58
#2015-04-06|1420.54
#2015-04-07|1412.16
#2015-04-08|1437.24
#2015-04-09|1446.39
#2015-04-10|1441.40
#2015-04-13|1422.82
#2015-04-14|1432.87
#2015-04-15|1413.53
#2015-04-16|1401.44
#2015-04-17|1380.87
#2015-04-20|1381.74
#2015-04-21|1404.85
#2015-04-22|1393.38
#2015-04-23|1386.34
#2015-04-24|1395.13
#2015-04-27|1389.05
#2015-04-28|1395.51
#2015-04-29|1394.41
#2015-04-30|1354.52
#2015-05-01|1346.30
#2015-05-04|1348.36
#2015-05-05|1347.33
#2015-05-06|1353.40
#2015-05-07|1345.90
#2015-05-08|1353.01
#2015-05-11|1357.33
#2015-05-12|1358.33
#2015-05-13|1365.39
#2015-05-14|1338.97
#2015-05-15|1355.10
#2015-05-18|1366.06
#2015-05-19|1370.22
#2015-05-20|1374.23
#2015-05-21|1375.63
#2015-05-22|1367.77
#2015-05-25|1363.01
#2015-05-26|1348.21
#2015-05-27|1340.83
#2015-05-28|1337.46
#2015-05-29|1344.19
#2015-06-01|1342.00
#2015-06-02|1349.85
#2015-06-03|1340.38
#2015-06-04|1327.50
#2015-06-05|1324.22
#2015-06-08|1323.10
#2015-06-09|1320.07
#2015-06-10|1343.28
#2015-06-11|1361.92
#2015-06-12|1360.69
#2015-06-15|1357.28
#2015-06-16|1361.23
#2015-06-17|1357.16
#2015-06-18|1358.90
#2015-06-19|1377.90
#2015-06-22|1378.79
#2015-06-23|1391.76
#2015-06-24|1390.30
#2015-06-25|1390.69
#2015-06-26|1386.04
#2015-06-29|1368.22
#2015-06-30|1380.70
#2015-07-01|1377.76
#2015-07-02|1372.59
#2015-07-03|1377.47
#2015-07-06|1353.93
#2015-07-07|1377.29
#2015-07-08|1358.83
#2015-07-09|1358.13
#2015-07-10|1362.29
#2015-07-13|1392.06
#2015-07-14|1391.72
#2015-07-15|1400.33
#2015-07-16|1410.82
#2015-07-17|1416.10
#2015-07-20|1413.85
#2015-07-21|1426.83
#2015-07-22|1415.29
#2015-07-23|1438.22
#2015-07-24|1435.15
#2015-07-27|1419.89
#2015-07-28|1436.12
#2015-07-29|1450.89
#2015-07-30|1433.42
#2015-07-31|1445.82
#2015-08-03|1454.77
#2015-08-04|1457.17
#2015-08-05|1448.56
#2015-08-06|1460.50
#2015-08-07|1461.36
#2015-08-10|1476.00
#2015-08-11|1447.34
#2015-08-12|1435.49
#2015-08-13|1446.83
#2015-08-14|1444.89
#2015-08-17|1462.69
#2015-08-18|1456.30
#2015-08-19|1428.36
#2015-08-20|1417.53
#2015-08-21|1391.05
#2015-08-24|1368.57
#2015-08-25|1313.74
#2015-08-26|1332.64
#2015-08-27|1367.12
#2015-08-28|1390.09
#2015-08-31|1395.47
#2015-09-01|1348.35
#2015-09-02|1328.71
#2015-09-03|1333.35
#2015-09-04|1317.45
#2015-09-07|1303.63
#2015-09-08|1254.08
#2015-09-09|1308.18
#2015-09-10|1268.96
#2015-09-11|1271.06
#2015-09-14|1266.83
#2015-09-15|1278.43
#2015-09-16|1273.64
#2015-09-17|1294.64
#2015-09-18|1281.13
#2015-09-21|1272.01
#2015-09-22|1276.66
#2015-09-23|1264.24
#2015-09-24|1265.72
#2015-09-25|1287.85
#2015-09-28|1290.45
#2015-09-29|1253.80
#2015-09-30|1288.19
#2015-10-01|1296.96
#2015-10-02|1301.66
#2015-10-05|1321.95
#2015-10-06|1332.49
#2015-10-07|1322.98
#2015-10-08|1297.26
#2015-10-09|1317.40
#2015-10-12|1324.63
#2015-10-13|1330.04
#2015-10-14|1319.18
#2015-10-15|1327.85
#2015-10-16|1333.74
#2015-10-19|1332.21
#2015-10-20|1329.61
#2015-10-21|1333.52
#2015-10-22|1331.90
#2015-10-23|1358.02
#2015-10-26|1360.77
#2015-10-27|1362.23
#2015-10-28|1370.04
#2015-10-29|1352.72
#2015-10-30|1365.27
#2015-11-02|1334.39
#2015-11-03|1335.32
#2015-11-04|1338.13
#2015-11-05|1359.86
#2015-11-06|1345.90
#2015-11-09|1347.66
#2015-11-10|1344.49
#2015-11-11|1365.05
#2015-11-12|1363.02
#2015-11-13|1371.26
#2015-11-16|1356.28
#2015-11-17|1359.03
#2015-11-18|1358.69
#2015-11-19|1379.06
#2015-11-20|1388.39
#2015-11-23|1388.76
#2015-11-24|1392.86
#2015-11-25|1385.56
#2015-11-26|1401.29
#2015-11-27|1398.01
#2015-11-30|1371.51
#2015-12-01|1388.44
#2015-12-02|1383.27
#2015-12-03|1388.70
#2015-12-04|1370.71
#2015-12-07|1385.30
#2015-12-08|1386.47
#2015-12-09|1376.82
#2015-12-10|1377.09
#2015-12-11|1382.53
#2015-12-14|1378.29
#2015-12-15|1349.44
#2015-12-16|1377.73
#2015-12-17|1399.86
#2015-12-18|1388.58
#2015-12-21|1405.74
#2015-12-22|1399.79
#2015-12-23|1399.90
#2015-12-24|1396.39
#2015-12-25|1402.53
#2015-12-28|1401.93
#2015-12-29|1414.24
#2015-12-30|1423.22
#2015-12-31|1425.48
#2016-01-01|1425.48
#2016-01-04|1392.26
#2016-01-05|1387.36
#2016-01-06|1394.70
#2016-01-07|1391.33
#2016-01-08|1389.15
#2016-01-11|1386.04
#2016-01-12|1357.72
#2016-01-13|1382.31
#2016-01-14|1347.53
#2016-01-15|1359.74
#2016-01-18|1349.29
#2016-01-19|1334.87
#2016-01-20|1318.02
#2016-01-21|1272.93
#2016-01-22|1315.44
#2016-01-25|1344.69
#2016-01-26|1330.87
#2016-01-27|1353.73
#2016-01-28|1366.96
#2016-01-29|1402.92
#2016-02-01|1436.57
#2016-02-02|1454.72
#2016-02-03|1463.34
#2016-02-04|1452.55
#2016-02-05|1435.12
#2016-02-08|1455.54
#2016-02-09|1433.43
#2016-02-10|1395.34
#2016-02-11|1412.73
#2016-02-12|1356.67
#2016-02-15|1401.33
#2016-02-16|1366.76
#2016-02-17|1347.07
#2016-02-18|1372.93
#2016-02-19|1376.76
#2016-02-22|1406.26
#2016-02-23|1389.96
#2016-02-24|1395.24
#2016-02-25|1396.94
#2016-02-26|1391.94
#2016-02-29|1371.87
#2016-03-01|1372.73
#2016-03-02|1401.25
#2016-03-03|1412.46
#2016-03-04|1417.16
#2016-03-07|1402.68
#2016-03-08|1394.85
#2016-03-09|1393.40
#2016-03-10|1407.12
#2016-03-11|1412.87
#2016-03-14|1417.97
#2016-03-15|1418.01
#2016-03-16|1418.53
#2016-03-17|1436.65
#2016-03-18|1425.51
#2016-03-21|1419.82
#2016-03-22|1436.99
#2016-03-23|1431.99
#2016-03-24|1438.77
#2016-03-25|1434.50
#2016-03-28|1440.59
#2016-03-29|1444.53
#2016-03-30|1450.31
#2016-03-31|1424.68
#2016-04-01|1382.89
#2016-04-04|1414.93
#2016-04-05|1403.64
#2016-04-06|1409.77
#2016-04-07|1434.13
#2016-04-08|1441.37
#2016-04-11|1446.65
#2016-04-12|1425.58
#2016-04-13|1431.70
#2016-04-14|1457.95
#2016-04-15|1463.99
#2016-04-18|1440.63
#2016-04-19|1459.76
#2016-04-20|1468.35
#2016-04-21|1490.51
#2016-04-22|1465.26
#2016-04-25|1452.31
#2016-04-26|1459.90
#2016-04-27|1472.35
#2016-04-28|1467.95
#2016-04-29|1483.86
#2016-05-02|1485.54
#2016-05-03|1487.53
#2016-05-04|1475.30
#2016-05-05|1469.60
#2016-05-06|1483.73
#2016-05-09|1487.51
#2016-05-10|1498.51
#2016-05-11|1499.35
#2016-05-12|1517.57
#2016-05-13|1506.24
#2016-05-16|1506.20
#2016-05-17|1525.89
#2016-05-18|1502.92
#2016-05-19|1489.04
#2016-05-20|1495.56
#2016-05-23|1494.28
#2016-05-24|1477.06
#2016-05-25|1493.02
#2016-05-26|1506.05
#2016-05-27|1509.42
#2016-05-30|1511.14
#2016-05-31|1518.40
#2016-06-01|1511.27
#2016-06-02|1506.15
#2016-06-03|1544.39
#2016-06-06|1543.51
#2016-06-07|1550.43
#2016-06-08|1571.63
#2016-06-09|1566.37
#2016-06-10|1561.38
#2016-06-13|1533.19
#2016-06-14|1523.63
#2016-06-15|1520.11
#2016-06-16|1512.66
#2016-06-17|1502.91
#2016-06-20|1523.55
#2016-06-21|1545.17
#2016-06-22|1547.79
#2016-06-23|1529.65
#2016-06-24|1482.64
#2016-06-27|1544.72
#2016-06-28|1554.81
#2016-06-29|1558.06
#2016-06-30|1560.33
#2016-07-01|1584.77
#2016-07-04|1601.65
#2016-07-05|1612.08
#2016-07-06|1623.60
#2016-07-07|1619.83
#2016-07-08|1593.47
#2016-07-11|1597.92
#2016-07-12|1570.21
#2016-07-13|1567.41
#2016-07-14|1573.97
#2016-07-15|1541.67
#2016-07-18|1541.46
#2016-07-19|1560.97
#2016-07-20|1565.77
#2016-07-21|1557.17
#2016-07-22|1554.40
#2016-07-25|1543.75
#2016-07-26|1558.46
#2016-07-27|1549.52
#2016-07-28|1557.36
#2016-07-29|1589.31
#2016-08-01|1588.64
#2016-08-02|1594.68
#2016-08-03|1539.66
#2016-08-04|1500.47
#2016-08-05|1488.96
#2016-08-08|1481.76
#2016-08-09|1515.57
#2016-08-10|1538.47
#2016-08-11|1539.89
#2016-08-12|1559.84
#2016-08-15|1567.56
#2016-08-16|1555.42
#2016-08-17|1535.30
#2016-08-18|1518.60
#2016-08-19|1498.41
#2016-08-22|1494.38
#2016-08-23|1519.02
#2016-08-24|1516.29
#2016-08-25|1509.80
#2016-08-26|1505.81
#2016-08-29|1481.52
#2016-08-30|1459.73
#2016-08-31|1451.33
#2016-09-01|1466.60
#2016-09-02|1467.39
#2016-09-05|1478.01
#2016-09-06|1513.62
#2016-09-07|1527.39
#2016-09-08|1527.25
#2016-09-09|1494.39
#2016-09-12|1495.16
#2016-09-13|1500.44
#2016-09-14|1490.80
#2016-09-15|1490.28
#2016-09-16|1493.53
#2016-09-19|1501.59
#2016-09-20|1509.00
#2016-09-21|1544.07
#2016-09-22|1547.23
#2016-09-23|1558.62
#2016-09-26|1555.39
#2016-09-27|1583.92
#2016-09-28|1579.81
#2016-09-29|1564.99
#2016-09-30|1554.55
#2016-10-03|1574.84
#2016-10-04|1557.63
#2016-10-05|1533.24
#2016-10-06|1532.95
#2016-10-07|1538.48
#2016-10-10|1535.83
#2016-10-11|1535.06
#2016-10-12|1524.89
#2016-10-13|1528.65
#2016-10-14|1515.71
#2016-10-17|1520.44
#2016-10-18|1536.82
#2016-10-19|1553.78
#2016-10-20|1550.23
#2016-10-21|1539.63
#2016-10-24|1549.04
#2016-10-25|1545.35
#2016-10-26|1552.66
#2016-10-27|1547.71
#2016-10-28|1538.58
#2016-10-31|1540.93
#2016-11-01|1553.76
#2016-11-02|1565.54
#2016-11-03|1572.54
#2016-11-04|1560.27
#2016-11-07|1544.10
#2016-11-08|1531.87
#2016-11-09|1485.94
#2016-11-10|1479.93
#2016-11-11|1447.58
#2016-11-14|1430.99
#2016-11-15|1428.83
#2016-11-16|1427.80
#2016-11-17|1438.24
#2016-11-18|1420.01
#2016-11-21|1432.09
#2016-11-22|1434.25
#2016-11-23|1417.25
#2016-11-24|1406.82
#2016-11-25|1413.17
#2016-11-28|1424.90
#2016-11-29|1426.28
#2016-11-30|1426.43
#2016-12-01|1420.31
#2016-12-02|1402.89
#2016-12-05|1392.18
#2016-12-06|1391.31
#2016-12-07|1395.01
#2016-12-08|1403.47
#2016-12-09|1391.15
#2016-12-12|1428.40
#2016-12-13|1444.33
#2016-12-14|1433.26
#2016-12-15|1398.11
#2016-12-16|1407.24
#2016-12-19|1427.27
#2016-12-20|1424.61
#2016-12-21|1423.38
#2016-12-22|1419.48
#2016-12-23|1420.25
#2016-12-26|1429.83
#2016-12-27|1422.69
#2016-12-28|1422.91
#2016-12-29|1433.10
#2016-12-30|1435.89
#2017-01-02|1434.29
#2017-01-03|1419.47
#2017-01-04|1441.68
#2017-01-05|1460.75
#2017-01-06|1460.74
#2017-01-09|1458.26
#2017-01-10|1454.48
#2017-01-11|1437.77
#2017-01-12|1453.41
#2017-01-13|1456.44
#2017-01-16|1455.28
#2017-01-17|1444.33
#2017-01-18|1443.48
#2017-01-19|1428.40
#2017-01-20|1435.83
#2017-01-23|1433.75
#2017-01-24|1437.26
#2017-01-25|1436.01
#2017-01-26|1439.19
#2017-01-27|1438.22
#2017-01-30|1456.02
#2017-01-31|1469.60
#2017-02-01|1473.13
#2017-02-02|1474.34
#2017-02-03|1482.04
#2017-02-06|1479.93
#2017-02-07|1476.29
#2017-02-08|1477.81
#2017-02-09|1468.86
#2017-02-10|1476.21
#2017-02-13|1482.61
#2017-02-14|1455.20
#2017-02-15|1457.99
#2017-02-16|1475.35
#2017-02-17|1489.50
#2017-02-20|1486.99
#2017-02-21|1483.40
#2017-02-22|1478.22
#2017-02-23|1495.18
#2017-02-24|1505.68
#2017-02-27|1507.50
#2017-02-28|1505.81
#2017-03-01|1495.33
#2017-03-02|1493.08
#2017-03-03|1486.87
#2017-03-06|1495.19
#2017-03-07|1502.44
#2017-03-08|1487.63
#2017-03-09|1483.87
#2017-03-10|1503.71
#2017-03-13|1512.24
#2017-03-14|1515.07
#2017-03-15|1515.85
#2017-03-16|1531.98
#2017-03-17|1535.72
#2017-03-20|1536.44
#2017-03-21|1551.99
#2017-03-22|1548.27
#2017-03-23|1565.90
#2017-03-24|1576.00
#2017-03-27|1573.48
#2017-03-28|1590.68
#2017-03-29|1590.23
#2017-03-30|1566.32
#2017-03-31|1544.21
#2017-04-03|1575.81
#2017-04-04|1573.94
#2017-04-05|1569.27
#2017-04-06|1546.79
#2017-04-07|1560.11
#2017-04-10|1547.76
#2017-04-11|1561.50
#2017-04-12|1561.30
#2017-04-13|1569.56
#2017-04-14|1557.92
#2017-04-17|1588.22
#2017-04-18|1575.74
#2017-04-19|1574.59
#2017-04-20|1558.05
#2017-04-21|1571.89
#2017-04-24|1578.70
#2017-04-25|1575.11
#2017-04-26|1570.28
#2017-04-27|1579.25
#2017-04-28|1568.13
#2017-05-01|1567.56
#2017-05-02|1561.96
#2017-05-03|1559.52
#2017-05-04|1554.27
#2017-05-05|1553.66
#2017-05-08|1591.60
#2017-05-09|1578.90
#2017-05-10|1580.54
#2017-05-11|1587.63
#2017-05-12|1596.23
#2017-05-15|1605.98
#2017-05-16|1626.07
#2017-05-17|1654.79
#2017-05-18|1652.04
#2017-05-19|1647.49
#2017-05-22|1661.37
#2017-05-23|1665.61
#2017-05-24|1660.79
#2017-05-25|1665.16
#2017-05-26|1672.41
#2017-05-29|1681.38
#2017-05-30|1680.51
#2017-05-31|1684.99
#2017-06-01|1700.98
#2017-06-02|1708.43
#2017-06-05|1725.61
#2017-06-06|1738.45
#2017-06-07|1735.20
#2017-06-08|1718.25
#2017-06-09|1700.24
#2017-06-12|1716.78
#2017-06-13|1721.91
#2017-06-14|1735.90
#2017-06-15|1712.63
#2017-06-16|1709.76
#2017-06-19|1706.19
#2017-06-20|1701.89
#2017-06-21|1699.55
#2017-06-22|1693.55
#2017-06-23|1678.97
#2017-06-26|1676.74
#2017-06-27|1668.23
#2017-06-28|1656.46
#2017-06-29|1655.20
#2017-06-30|1637.22
#2017-07-03|1624.22
#2017-07-04|1617.25
#2017-07-05|1615.50
#2017-07-06|1618.91
#2017-07-07|1590.83
#2017-07-10|1592.17
#2017-07-11|1599.30
#2017-07-12|1603.54
#2017-07-13|1604.12
#2017-07-14|1622.78
#2017-07-17|1619.00
#2017-07-18|1628.12
#2017-07-19|1639.80
#2017-07-20|1647.13
#2017-07-21|1652.29
#2017-07-24|1653.30
#2017-07-25|1640.33
#2017-07-26|1630.66
#2017-07-27|1646.90
#2017-07-28|1659.31
#2017-07-31|1636.85
#2017-08-01|1657.80
#2017-08-02|1655.34
#2017-08-03|1660.60
#2017-08-04|1639.62
#2017-08-07|1640.64
#2017-08-08|1642.94
#2017-08-09|1644.90
#2017-08-10|1662.44
#2017-08-11|1658.62
#2017-08-14|1651.08
#2017-08-15|1651.37
#2017-08-16|1652.83
#2017-08-17|1653.53
#2017-08-18|1662.71
#2017-08-21|1660.84
#2017-08-22|1645.64
#2017-08-23|1657.47
#2017-08-24|1651.74
#2017-08-25|1647.84
#2017-08-28|1657.90
#2017-08-29|1664.33
#2017-08-30|1664.02
#2017-08-31|1664.64
#2017-09-01|1663.31
#2017-09-04|1650.98
#2017-09-05|1650.57
#2017-09-06|1660.12
#2017-09-07|1667.99
#2017-09-08|1661.94
#2017-09-11|1659.39
#2017-09-12|1662.24
#2017-09-13|1651.34
#2017-09-14|1647.52
#2017-09-15|1645.03
#2017-09-18|1638.54
#2017-09-19|1648.04
#2017-09-20|1637.22
#2017-09-21|1621.39
#2017-09-22|1630.13
#2017-09-25|1632.05
#2017-09-26|1631.22
#2017-09-27|1625.69
#2017-09-28|1624.40
#2017-09-29|1632.91
#2017-10-02|1632.39
#2017-10-03|1638.05
#2017-10-04|1650.08
#2017-10-05|1670.99
#2017-10-06|1662.71
#2017-10-09|1665.89
#2017-10-10|1689.28
#2017-10-11|1691.77
#2017-10-12|1695.96
#2017-10-13|1712.84
#2017-10-16|1725.44
#2017-10-17|1712.83
#2017-10-18|1706.74
#2017-10-19|1707.96
#2017-10-20|1696.43
#2017-10-23|1701.26
#2017-10-24|1706.63
#2017-10-25|1700.09
#2017-10-26|1701.02
#2017-10-27|1709.01
#2017-10-30|1707.21
#2017-10-31|1703.96
#2017-11-01|1712.29
#2017-11-02|1707.92
#2017-11-03|1705.27
#2017-11-06|1711.70
#2017-11-07|1710.05
#2017-11-08|1710.91
#2017-11-09|1716.78
#2017-11-10|1714.95
#2017-11-13|1709.95
#2017-11-14|1700.62
#2017-11-15|1689.25
#2017-11-16|1711.28
#2017-11-17|1723.08
#2017-11-20|1727.49
#2017-11-21|1737.58
#2017-11-22|1738.74
#2017-11-23|1744.98
#2017-11-24|1749.42
#2017-11-27|1744.29
#2017-11-28|1751.13
#2017-11-29|1752.23
#2017-11-30|1763.99
#2017-12-01|1743.37
#2017-12-04|1748.72
#2017-12-05|1753.54
#2017-12-06|1753.48
#2017-12-07|1771.41
#2017-12-08|1773.17
#2017-12-11|1792.29
#2017-12-12|1778.31
#2017-12-13|1786.39
#2017-12-14|1789.65
#2017-12-15|1787.97
#2017-12-18|1801.13
#2017-12-19|1783.65
#2017-12-20|1771.57
#2017-12-21|1773.28
#2017-12-22|1784.15
#2017-12-25|1790.73
#2017-12-26|1791.57
#2017-12-27|1788.14
#2017-12-28|1786.80
#2017-12-29|1778.90
#2018-01-01|1778.90
#2018-01-02|1790.91
#2018-01-03|1789.86
#2018-01-04|1798.27
#2018-01-05|1806.19
#2018-01-08|1808.85
#2018-01-09|1823.91
#2018-01-10|1820.53
#2018-01-11|1798.49
#2018-01-12|1776.28
#2018-01-15|1782.63
#2018-01-16|1794.65
#2018-01-17|1799.25
#2018-01-18|1779.06
#2018-01-19|1796.61
#2018-01-22|1804.86
#2018-01-23|1836.80
#2018-01-24|1852.86
#2018-01-25|1848.04
#2018-01-26|1852.24
#2018-01-29|1839.29
#2018-01-30|1826.83
#2018-01-31|1813.32
#2018-02-01|1830.04
#2018-02-02|1806.69
#2018-02-05|1760.28
#2018-02-06|1702.40
#2018-02-07|1703.33
#2018-02-08|1703.15
#2018-02-09|1690.00
#2018-02-12|1693.58
#2018-02-13|1703.76
#2018-02-14|1712.16
#2018-02-15|1724.59
#2018-02-16|1757.30
#2018-02-19|1777.56
#2018-02-20|1751.01
#2018-02-21|1753.39
#2018-02-22|1747.90
#2018-02-23|1760.20
#2018-02-26|1772.30
#2018-02-27|1760.03
#2018-02-28|1760.85
#2018-03-01|1737.02
#2018-03-02|1730.00
#2018-03-05|1726.70
#2018-03-06|1740.86
#2018-03-07|1738.89
#2018-03-08|1745.04
#2018-03-09|1757.02
#2018-03-12|1770.22
#2018-03-13|1779.70
#2018-03-14|1787.93
#2018-03-15|1797.95
#2018-03-16|1795.66
#2018-03-19|1777.75
#2018-03-20|1760.49
#2018-03-21|1763.11
#2018-03-22|1776.16
#2018-03-23|1739.84
#2018-03-26|1748.21
#2018-03-27|1768.72
#2018-03-28|1741.49
#2018-03-29|1766.66
#2018-03-30|1770.26
#2018-04-02|1773.29
#2018-04-03|1778.79
#2018-04-04|1787.88
#2018-04-05|1802.07
#2018-04-06|1804.28
#2018-04-09|1830.19
#2018-04-10|1815.44
#2018-04-11|1792.26
#2018-04-12|1792.83
#2018-04-13|1778.61
#2018-04-16|1797.15
#2018-04-17|1805.03
#2018-04-18|1819.60
#2018-04-19|1818.68
#2018-04-20|1812.17
#2018-04-23|1791.35
#2018-04-24|1786.07
#2018-04-25|1783.23
#2018-04-26|1793.84
#2018-04-27|1812.15
#2018-04-30|1810.47
#2018-05-01|1805.63
#2018-05-02|1796.82
#2018-05-03|1806.50
#2018-05-04|1805.03
#2018-05-07|1804.23
#2018-05-08|1806.80
#2018-05-09|1797.76
#2018-05-10|1795.95
#2018-05-11|1815.51
#2018-05-14|1818.17
#2018-05-15|1800.19
#2018-05-16|1799.90
#2018-05-17|1794.61
#2018-05-18|1794.49
#2018-05-21|1782.32
#2018-05-22|1778.84
#2018-05-23|1787.35
#2018-05-24|1791.33
#2018-05-25|1805.48
#2018-05-28|1807.07
#2018-05-29|1811.63
#2018-05-30|1789.91
#2018-05-31|1809.10
#2018-06-01|1788.14
#2018-06-04|1812.10
#2018-06-05|1817.25
#2018-06-06|1807.95
#2018-06-07|1807.58
#2018-06-08|1806.65
#2018-06-11|1804.92
#2018-06-12|1819.64
#2018-06-13|1822.41
#2018-06-14|1815.07
#2018-06-15|1808.76
#2018-06-18|1787.46
#2018-06-19|1764.07
#2018-06-20|1786.77
#2018-06-21|1779.46
#2018-06-22|1781.24
#2018-06-25|1759.92
#2018-06-26|1772.78
#2018-06-27|1774.37
#2018-06-28|1765.37
#2018-06-29|1768.09
#2018-07-02|1713.26
#2018-07-03|1706.31
#2018-07-04|1720.84
#2018-07-05|1707.39
#2018-07-06|1718.50
#2018-07-09|1725.49
#2018-07-10|1694.87
#2018-07-11|1679.68
#2018-07-12|1682.10
#2018-07-13|1706.24
#2018-07-16|1704.52
#2018-07-17|1728.36
#2018-07-18|1723.28
#2018-07-19|1698.38
#2018-07-20|1721.52
#2018-07-23|1725.83
#2018-07-24|1719.68
#2018-07-25|1720.11
#2018-07-26|1727.73
#2018-07-27|1738.55
#2018-07-30|1722.51
#2018-07-31|1694.53
#2018-08-01|1688.57
#2018-08-02|1680.80
#2018-08-03|1654.44
#2018-08-06|1636.39
#2018-08-07|1638.24
#2018-08-08|1612.08
#2018-08-09|1615.27
#2018-08-10|1614.65
#2018-08-13|1587.30
#2018-08-14|1608.48
#2018-08-15|1610.28
#2018-08-16|1593.04
#2018-08-17|1601.16
#2018-08-20|1593.13
#2018-08-21|1586.67
#2018-08-22|1593.32
#2018-08-23|1592.74
#2018-08-24|1602.86
#2018-08-27|1612.20
#2018-08-28|1601.48
#2018-08-29|1600.69
#2018-08-30|1614.49
#2018-08-31|1613.52
#2018-09-03|1615.50
#2018-09-04|1604.19
#2018-09-05|1586.74
#2018-09-06|1583.34
#2018-09-07|1581.78
#2018-09-10|1579.02
#2018-09-11|1588.35
#2018-09-12|1595.26
#2018-09-13|1603.91
#2018-09-14|1602.52
#2018-09-17|1599.27
#2018-09-18|1627.29
#2018-09-19|1642.79
#2018-09-20|1635.83
#2018-09-21|1658.64
#2018-09-24|1655.67
#2018-09-25|1673.55
#2018-09-26|1681.09
#2018-09-27|1659.71
#2018-09-28|1666.56
#2018-10-01|1664.14
#2018-10-02|1671.47
#2018-10-03|1650.57
#2018-10-04|1644.34
#2018-10-05|1644.61
#2018-10-08|1647.61
#2018-10-09|1633.54
#2018-10-10|1647.29
#2018-10-11|1602.98
#2018-10-12|1612.90
#2018-10-15|1588.05
#2018-10-16|1585.98
#2018-10-17|1612.22
#2018-10-18|1599.54
#2018-10-19|1595.97
#2018-10-22|1614.22
#2018-10-23|1579.12
#2018-10-24|1592.85
#2018-10-25|1559.49
#2018-10-26|1561.67
#2018-10-29|1541.89
#2018-10-30|1546.14
#2018-10-31|1567.29
#2018-11-01|1559.59
#2018-11-02|1576.68
#2018-11-05|1559.03
#2018-11-06|1580.15
#2018-11-07|1573.99
#2018-11-08|1604.29
#2018-11-09|1605.88
#2018-11-12|1613.55
#2018-11-13|1594.31
#2018-11-14|1589.38
#2018-11-15|1607.70
#2018-11-16|1615.44
#2018-11-19|1623.94
#2018-11-20|1618.06
#2018-11-21|1613.52
#2018-11-22|1640.20
#2018-11-23|1640.98
#2018-11-26|1637.10
#2018-11-27|1634.48
#2018-11-28|1636.98
#2018-11-29|1631.18
#2018-11-30|1636.73
#2018-12-03|1652.67
#2018-12-04|1633.69
#2018-12-05|1645.02
#2018-12-06|1621.84
#2018-12-07|1630.44
#2018-12-10|1586.18
#2018-12-11|1581.15
#2018-12-12|1620.06
#2018-12-13|1624.21
#2018-12-14|1606.11
#2018-12-17|1615.72
#2018-12-18|1582.65
#2018-12-19|1587.14
#2018-12-20|1569.19
#2018-12-21|1566.75
#2018-12-24|1572.23
#2018-12-25|1510.25
#2018-12-26|1517.81
#2018-12-27|1582.38
#2018-12-28|1576.32
#2018-12-31|1587.19
#2019-01-01|1587.19
#2019-01-02|1585.50
#2019-01-03|1604.39
#2019-01-04|1593.92
#2019-01-07|1618.41
#2019-01-08|1602.22
#2019-01-09|1640.25
#2019-01-10|1623.46
#2019-01-11|1613.83
#2019-01-14|1611.94
#2019-01-15|1605.15
#2019-01-16|1610.36
#2019-01-17|1603.92
#2019-01-18|1616.86
#2019-01-21|1622.52
#2019-01-22|1622.71
#2019-01-23|1611.54
#2019-01-24|1609.46
#2019-01-25|1609.81
#2019-01-28|1600.17
#2019-01-29|1616.06
#2019-01-30|1607.05
#2019-01-31|1623.41
#2019-02-01|1614.43
#2019-02-04|1616.28
#2019-02-05|1628.34
#2019-02-06|1632.60
#2019-02-07|1610.85
#2019-02-08|1593.40
#2019-02-11|1586.53
#2019-02-12|1613.06
#2019-02-13|1615.32
#2019-02-14|1617.34
#2019-02-15|1597.31
#2019-02-18|1625.67
#2019-02-19|1628.29
#2019-02-20|1633.99
#2019-02-21|1637.31
#2019-02-22|1632.54
#2019-02-25|1634.86
#2019-02-26|1629.61
#2019-02-27|1621.73
#2019-02-28|1609.75
#2019-03-01|1612.26
#2019-03-04|1620.59
#2019-03-05|1613.08
#2019-03-06|1610.66
#2019-03-07|1607.49
#2019-03-08|1593.58
#2019-03-11|1607.64
#2019-03-12|1627.55
#2019-03-13|1617.85
#2019-03-14|1610.90
#2019-03-15|1629.96
#2019-03-18|1647.40
#2019-03-19|1641.50
#2019-03-20|1652.02
#2019-03-21|1657.38
#2019-03-22|1670.16
#2019-03-25|1633.64
#2019-03-26|1669.73
#2019-03-27|1676.15
#2019-03-28|1649.76
#2019-03-29|1667.78
#2019-04-01|1677.69
#2019-04-02|1660.12
#2019-04-03|1653.28
#2019-04-04|1646.13
#2019-04-05|1634.39
#2019-04-08|1644.08
#2019-04-09|1639.29
#2019-04-10|1638.25
#2019-04-11|1638.08
#2019-04-12|1631.62
#2019-04-15|1646.24
#2019-04-16|1648.55
#2019-04-17|1643.32
#2019-04-18|1628.79
#2019-04-19|1626.63
#2019-04-22|1635.57
#2019-04-23|1650.48
#2019-04-24|1644.38
#2019-04-25|1646.01
#2019-04-26|1639.37
#2019-04-29|1639.03
#2019-04-30|1646.96
#2019-05-01|1649.40
#2019-05-02|1645.06
#2019-05-03|1646.69
#2019-05-06|1641.62
#2019-05-07|1643.63
#2019-05-08|1611.51
#2019-05-09|1589.26
#2019-05-10|1579.17
#2019-05-13|1586.74
#2019-05-14|1565.68
#2019-05-15|1592.52
#2019-05-16|1592.37
#2019-05-17|1594.69
#2019-05-20|1594.27
#2019-05-21|1589.05
#2019-05-22|1582.65
#2019-05-23|1608.62
#2019-05-24|1615.61
#2019-05-27|1602.74
#2019-05-28|1604.56
#2019-05-29|1582.52
#2019-05-30|1552.63
#2019-05-31|1561.70
#2019-06-03|1563.35
#2019-06-04|1553.45
#2019-06-05|1579.42
#2019-06-06|1572.43
#2019-06-07|1575.20
#2019-06-10|1592.54
#2019-06-11|1601.18
#2019-06-12|1604.22
#2019-06-13|1596.74
#2019-06-14|1594.93
#2019-06-17|1585.79
#2019-06-18|1583.91
#2019-06-19|1606.93
#2019-06-20|1616.27
#2019-06-21|1610.97
#2019-06-24|1607.71
#2019-06-25|1616.87
#2019-06-26|1605.53
#2019-06-27|1607.91
#2019-06-28|1607.79
#2019-07-01|1616.47
#2019-07-02|1626.00
#2019-07-03|1631.49
#2019-07-04|1636.47
#2019-07-05|1629.54
#2019-07-08|1604.10
#2019-07-09|1605.98
#2019-07-10|1612.24
#2019-07-11|1620.19
#2019-07-12|1623.58
#2019-07-15|1624.77
#2019-07-16|1612.39
#2019-07-17|1609.76
#2019-07-18|1587.26
#2019-07-19|1625.72
#2019-07-22|1594.26
#2019-07-23|1601.50
#2019-07-24|1606.25
#2019-07-25|1595.81
#2019-07-26|1586.70
#2019-07-29|1587.12
#2019-07-30|1603.29
#2019-07-31|1578.49
#2019-08-01|1587.39
#2019-08-02|1579.04
#2019-08-05|1562.78
#2019-08-06|1564.04
#2019-08-07|1572.51
#2019-08-08|1572.92
#2019-08-09|1573.69
#2019-08-12|1574.86
#2019-08-13|1537.67
#2019-08-14|1544.84
#2019-08-15|1524.68
#2019-08-16|1527.82
#2019-08-19|1535.08
#2019-08-20|1547.04
#2019-08-21|1543.52
#2019-08-22|1543.75
#2019-08-23|1551.78
#2019-08-26|1526.19
#2019-08-27|1536.86
#2019-08-28|1532.52
#2019-08-29|1533.95
#2019-08-30|1553.30
#2019-09-02|1540.15
#2019-09-03|1550.66
#2019-09-04|1557.20
#2019-09-05|1558.50
#2019-09-06|1556.49
#2019-09-09|1567.03
#2019-09-10|1557.46
#2019-09-11|1579.50
#2019-09-12|1586.96
#2019-09-13|1603.03
#2019-09-16|1606.58
#2019-09-17|1607.76
#2019-09-18|1605.05
#2019-09-19|1615.34
#2019-09-20|1613.95
#2019-09-23|1618.25
#2019-09-24|1623.88
#2019-09-25|1618.75
#2019-09-26|1627.62
#2019-09-27|1609.73
#2019-09-30|1597.35
#2019-10-01|1610.45
#2019-10-02|1614.46
#2019-10-03|1595.84
#2019-10-04|1600.15
#2019-10-07|1598.86
#2019-10-08|1603.81
#2019-10-09|1607.15
#2019-10-10|1596.76
#2019-10-11|1597.15
#2019-10-14|1604.18
#2019-10-15|1619.17
#2019-10-16|1625.11
#2019-10-17|1615.74
#2019-10-18|1600.77
#2019-10-21|1611.20
#2019-10-22|1613.62
#2019-10-23|1618.66
#2019-10-24|1621.37
#2019-10-25|1623.24
#2019-10-28|1608.11
#2019-10-29|1618.28
#2019-10-30|1637.41
#2019-10-31|1640.95
#2019-11-01|1647.35
#2019-11-04|1646.70
#2019-11-05|1661.58
#2019-11-06|1642.68
#2019-11-07|1644.18
#2019-11-08|1656.12
#2019-11-11|1659.47
#2019-11-12|1664.99
#2019-11-13|1649.58
#2019-11-14|1644.21
#2019-11-15|1661.61
#2019-11-18|1660.93
#2019-11-19|1661.24
#2019-11-20|1657.02
#2019-11-21|1649.20
#2019-11-22|1639.22
#2019-11-25|1649.09
#2019-11-26|1633.04
#2019-11-27|1632.62
#2019-11-28|1628.98
#2019-11-29|1620.40
#2019-12-02|1636.50
#2019-12-03|1627.49
#2019-12-04|1618.98
#2019-12-05|1621.62
#2019-12-06|1627.91
#2019-12-09|1629.43
#2019-12-10|1626.10
#2019-12-11|1621.30
#2019-12-12|1610.94
#2019-12-13|1630.25
#2019-12-16|1618.77
#2019-12-17|1622.94
#2019-12-18|1614.71
#2019-12-19|1612.12
#2019-12-20|1611.07
#2019-12-23|1615.52
#2019-12-24|1617.09
#2019-12-25|1607.92
#2019-12-26|1615.34
#2019-12-27|1615.56
#2019-12-30|1609.30
#2019-12-31|1611.91
#2020-01-01|1611.91
#2020-01-02|1618.40
#2020-01-03|1617.47
#2020-01-06|1578.93
#2020-01-07|1603.94
#2020-01-08|1588.00
#2020-01-09|1607.49
#2020-01-10|1613.15
#2020-01-13|1611.72
#2020-01-14|1617.05
#2020-01-15|1612.60
#2020-01-16|1618.17
#2020-01-17|1616.57
#2020-01-20|1612.38
#2020-01-21|1598.04
#2020-01-22|1615.10
#2020-01-23|1609.73
#2020-01-24|1605.09
#2020-01-27|1606.45
#2020-01-28|1592.56
#2020-01-29|1590.83
#2020-01-30|1574.07
#2020-01-31|1589.07
#2020-02-03|1582.63
#2020-02-04|1591.98
#2020-02-05|1610.02
#2020-02-06|1624.37
#2020-02-07|1617.52
#2020-02-10|1616.71
#2020-02-11|1618.13
#2020-02-12|1614.56
#2020-02-13|1607.82
#2020-02-14|1603.00
#2020-02-17|1576.27
#2020-02-18|1564.92
#2020-02-19|1562.02
#2020-02-20|1541.53
#2020-02-21|1531.38
#2020-02-24|1536.17
#2020-02-25|1493.12
#2020-02-26|1477.95
#2020-02-27|1464.28
#2020-02-28|1438.61
#2020-03-02|1461.93
#2020-03-03|1452.83
#2020-03-04|1460.72
#2020-03-05|1491.03
#2020-03-06|1475.25
#2020-03-09|1442.87
#2020-03-10|1433.89
#2020-03-11|1421.77
#2020-03-12|1359.87
#2020-03-13|1282.78
#2020-03-16|1266.33
#2020-03-17|1291.96
#2020-03-18|1297.73
#2020-03-19|1301.66
#2020-03-20|1300.16
#2020-03-23|1288.46
#2020-03-24|1301.02
#2020-03-25|1379.83
#2020-03-26|1411.79
#2020-03-27|1480.41
#2020-03-30|1493.09
#2020-03-31|1459.51
#2020-04-01|1428.98
#2020-04-02|1412.09
#2020-04-03|1397.86
#2020-04-06|1427.50
#2020-04-07|1445.57
#2020-04-08|1473.86
#2020-04-09|1456.52
#2020-04-10|1456.41
#2020-04-13|1450.92
#2020-04-14|1480.17
#2020-04-15|1487.18
#2020-04-16|1487.32
#2020-04-17|1483.59
#2020-04-20|1481.17
#2020-04-21|1477.94
#2020-04-22|1471.47
#2020-04-23|1492.22
#2020-04-24|1489.86
#2020-04-27|1503.50
#2020-04-28|1508.21
#2020-04-29|1510.87
#2020-04-30|1496.11
#2020-05-01|1478.20
#2020-05-04|1469.69
#2020-05-05|1476.69
#2020-05-06|1486.40
#2020-05-07|1484.82
#2020-05-08|1498.11
#2020-05-11|1497.60
#2020-05-12|1515.34
#2020-05-13|1524.14
#2020-05-14|1509.82
#2020-05-15|1493.76
#2020-05-18|1512.46
#2020-05-19|1511.65
#2020-05-20|1516.22
#2020-05-21|1506.25
#2020-05-22|1494.17
#2020-05-25|1501.67
#2020-05-26|1531.04
#2020-05-27|1535.75
#2020-05-28|1549.01
#2020-05-29|1557.16
#2020-06-01|1562.05
#2020-06-02|1574.85
#2020-06-03|1565.08
#2020-06-04|1580.46
#2020-06-05|1566.17
#2020-06-08|1589.00
#2020-06-09|1610.53
#2020-06-10|1611.40
#2020-06-11|1592.54
#2020-06-12|1565.43
#2020-06-15|1539.93
#2020-06-16|1594.62
#2020-06-17|1592.54
#2020-06-18|1599.03
#2020-06-19|1598.59
#2020-06-22|1587.56
#2020-06-23|1604.93
#2020-06-24|1576.06
#2020-06-25|1566.04
#2020-06-26|1567.85
#2020-06-29|1546.18
#2020-06-30|1556.13
#2020-07-01|1535.22
#2020-07-02|1544.72
#2020-07-03|1548.10
#2020-07-06|1573.73
#2020-07-07|1563.16
#2020-07-08|1550.37
#2020-07-09|1546.53
#2020-07-10|1535.42
#2020-07-13|1565.44
#2020-07-14|1554.70
#2020-07-15|1576.69
#2020-07-16|1558.35
#2020-07-17|1559.65
#2020-07-20|1559.19
#2020-07-21|1562.35
#2020-07-22|1542.06
#2020-07-23|1542.35
#2020-07-24|1550.27
#2020-07-27|1565.93
#2020-07-28|1567.32
#2020-07-29|1562.10
#2020-07-30|1565.85
#2020-07-31|1545.46
#2020-08-03|1552.79
#2020-08-04|1596.13
#2020-08-05|1604.42
#2020-08-06|1582.89
#2020-08-07|1565.05
#2020-08-10|1567.54
#2020-08-11|1576.69
#2020-08-12|1590.42
#2020-08-13|1605.77
#2020-08-14|1614.82
#2020-08-17|1603.57
#2020-08-18|1619.26
#2020-08-19|1620.46
#2020-08-20|1597.73
#2020-08-21|1597.32
#2020-08-24|1598.83
#2020-08-25|1595.77
#2020-08-26|1587.35
#2020-08-27|1585.03
#2020-08-28|1599.47
#2020-08-31|1598.66
#2020-09-01|1593.71
#2020-09-02|1594.51
#2020-09-03|1598.28
#2020-09-04|1571.04
#2020-09-07|1547.56
#2020-09-08|1573.18
#2020-09-09|1557.37
#2020-09-10|1572.87
#2020-09-11|1587.87
#2020-09-14|1601.54
#2020-09-15|1584.90
#2020-09-16|1615.29
#2020-09-17|1617.84
#2020-09-18|1635.82
#2020-09-21|1629.70
#2020-09-22|1618.96
#2020-09-23|1610.03
#2020-09-24|1596.38
#2020-09-25|1606.28
#2020-09-28|1632.29
#2020-09-29|1624.69
#2020-09-30|1605.02
#2020-10-01|1603.92
#2020-10-02|1587.17
#2020-10-05|1616.39
#2020-10-06|1619.85
#2020-10-07|1598.55
#2020-10-08|1603.18
#2020-10-09|1602.41
#2020-10-12|1601.41
#2020-10-13|1597.33
#2020-10-14|1602.41
#2020-10-15|1576.60
#2020-10-16|1565.84
#2020-10-19|1575.35
#2020-10-20|1559.82
#2020-10-21|1580.95
#2020-10-22|1568.65
#2020-10-23|1563.48
#2020-10-26|1558.63
#2020-10-27|1563.58
#2020-10-28|1566.85
#2020-10-29|1547.29
#2020-10-30|1520.66
#2020-11-02|1552.63
#2020-11-03|1559.02
#2020-11-04|1568.67
#2020-11-05|1603.03
#2020-11-06|1617.70
#2020-11-09|1613.76
#2020-11-10|1630.19
#2020-11-11|1644.31
#2020-11-12|1654.08
#2020-11-13|1638.42
#2020-11-16|1666.45
#2020-11-17|1669.45
#2020-11-18|1678.44
#2020-11-19|1667.11
#2020-11-20|1673.29
#2020-11-23|1666.46
#2020-11-24|1682.72
#2020-11-25|1670.23
#2020-11-26|1674.55
#2020-11-27|1675.26
#2020-11-30|1634.30
#2020-12-01|1650.47
#2020-12-02|1654.66
#2020-12-03|1674.62
#2020-12-04|1688.32
#2020-12-07|1679.56
#2020-12-08|1675.01
#2020-12-09|1684.10
#2020-12-10|1682.87
#2020-12-11|1691.46
#2020-12-14|1687.59
#2020-12-15|1679.57
#2020-12-16|1686.33
#2020-12-17|1691.84
#2020-12-18|1688.08
#2020-12-21|1678.82
#2020-12-22|1664.26
#2020-12-23|1676.08
#2020-12-24|1685.87
#2020-12-25|1692.57
#2020-12-28|1690.14
#2020-12-29|1704.07
#2020-12-30|1704.57
#2020-12-31|1702.65
#2021-01-01|1702.65
#2021-01-04|1692.31
#2021-01-05|1699.35
#2021-01-06|1685.62
#2021-01-07|1686.07
#2021-01-08|1708.77
#2021-01-11|1695.52
#2021-01-12|1695.60
#2021-01-13|1704.61
#2021-01-14|1721.15
#2021-01-15|1717.26
#2021-01-18|1711.51
#2021-01-19|1712.83
#2021-01-20|1706.32
#2021-01-21|1716.93
#2021-01-22|1708.81
#2021-01-25|1719.51
#2021-01-26|1718.46
#2021-01-27|1728.35
#2021-01-28|1715.66
#2021-01-29|1692.14
#2021-02-01|1676.93
#2021-02-02|1679.93
#2021-02-03|1698.07
#2021-02-04|1673.37
#2021-02-05|1685.60
#2021-02-08|1718.31
#2021-02-09|1716.04
#2021-02-10|1717.68
#2021-02-11|1718.14
#2021-02-12|1701.55
#2021-02-15|1706.77
#2021-02-16|1713.15
#2021-02-17|1705.63
#2021-02-18|1701.14
#2021-02-19|1691.53
#2021-02-22|1692.60
#2021-02-23|1689.58
#2021-02-24|1672.73
#2021-02-25|1678.11
#2021-02-26|1630.68
#2021-03-01|1647.35
#2021-03-02|1641.38
#2021-03-03|1651.83
#2021-03-04|1641.34
#2021-03-05|1646.70
#2021-03-08|1645.05
#2021-03-09|1671.34
#2021-03-10|1665.63
#2021-03-11|1664.37
#2021-03-12|1663.73
#2021-03-15|1675.25
#2021-03-16|1683.18
#2021-03-17|1679.14
#2021-03-18|1693.95
#2021-03-19|1694.00
#2021-03-22|1692.02
#2021-03-23|1687.95
#2021-03-24|1663.21
#2021-03-25|1675.79
#2021-03-26|1686.72
#2021-03-29|1689.22
#2021-03-30|1680.36
#2021-03-31|1640.53
#2021-04-01|1633.83
#2021-04-02|1632.53
#2021-04-05|1642.00
#2021-04-06|1634.66
#2021-04-07|1650.40
#2021-04-08|1635.43
#2021-04-09|1642.19
#2021-04-12|1642.32
#2021-04-13|1637.59
#2021-04-14|1636.32
#2021-04-15|1643.52
#2021-04-16|1647.48
#2021-04-19|1648.51
#2021-04-20|1628.06
#2021-04-21|1613.47
#2021-04-22|1633.74
#2021-04-23|1635.98
#2021-04-26|1636.69
#2021-04-27|1631.65
#2021-04-28|1619.91
#2021-04-29|1622.17
#2021-04-30|1611.38
#2021-05-03|1609.24
#2021-05-04|1606.27
#2021-05-05|1605.65
#2021-05-06|1629.53
#2021-05-07|1655.41
#2021-05-10|1660.82
#2021-05-11|1656.17
#2021-05-12|1634.51
#2021-05-13|1636.67
#2021-05-14|1656.73
#2021-05-17|1659.26
#2021-05-18|1679.80
#2021-05-19|1664.92
#2021-05-20|1656.04
#2021-05-21|1656.80
#2021-05-24|1666.37
#2021-05-25|1670.21
#2021-05-26|1669.16
#2021-05-27|1669.22
#2021-05-28|1673.98
#2021-05-31|1667.58
#2021-06-01|1664.03
#2021-06-02|1660.21
#2021-06-03|1679.64
#2021-06-04|1688.83
#2021-06-07|1699.86
#2021-06-08|1707.04
#2021-06-09|1710.64
#2021-06-10|1705.17
#2021-06-11|1702.92
#2021-06-14|1703.08
#2021-06-15|1717.89
#2021-06-16|1716.75
#2021-06-17|1699.52
#2021-06-18|1699.42
#2021-06-21|1662.58
#2021-06-22|1688.72
#2021-06-23|1678.93
#2021-06-24|1673.98
#2021-06-25|1688.20
#2021-06-28|1690.30
#2021-06-29|1682.36
#2021-06-30|1667.97
#2021-07-01|1658.51
#2021-07-02|1669.74
#2021-07-05|1666.64
#2021-07-06|1671.63
#2021-07-07|1655.16
#2021-07-08|1651.98
#2021-07-09|1637.64
#2021-07-12|1661.99
#2021-07-13|1678.08
#2021-07-14|1681.53
#2021-07-15|1672.17
#2021-07-16|1663.55
#2021-07-19|1651.06
#2021-07-20|1646.81
#2021-07-21|1648.65
#2021-07-22|1655.86
#2021-07-23|1646.68
#2021-07-26|1655.61
#2021-07-27|1665.09
#2021-07-28|1650.53
#2021-07-29|1648.66
#2021-07-30|1629.19
#2021-08-02|1666.76
#2021-08-03|1662.69
#2021-08-04|1650.43
#2021-08-05|1660.79
#2021-08-06|1643.90
#2021-08-09|1642.50
#2021-08-10|1636.97
#2021-08-11|1642.40
#2021-08-12|1635.71
#2021-08-13|1647.12
#2021-08-16|1643.38
#2021-08-17|1641.20
#2021-08-18|1641.58
#2021-08-19|1634.15
#2021-08-20|1638.18
#2021-08-23|1654.27
#2021-08-24|1670.11
#2021-08-25|1664.16
#2021-08-26|1665.94
#2021-08-27|1662.68
#2021-08-30|1681.12
#2021-08-31|1688.36
#2021-09-01|1704.74
#2021-09-02|1708.40
#2021-09-03|1726.40
#2021-09-06|1731.15
#2021-09-07|1727.88
#2021-09-08|1718.73
#2021-09-09|1735.20
#2021-09-10|1749.44
#2021-09-13|1757.71
#2021-09-14|1768.95
#2021-09-15|1754.44
#2021-09-16|1761.68
#2021-09-17|1763.11
#2021-09-20|1766.03
#2021-09-21|1756.38
#2021-09-22|1723.71
#2021-09-23|1716.62
#2021-09-24|1729.83
#2021-09-27|1717.34
#2021-09-28|1705.06
#2021-09-29|1690.24
#2021-09-30|1697.78
#2021-10-01|1680.70
#2021-10-04|1687.47
#2021-10-05|1673.25
#2021-10-06|1684.55
#2021-10-07|1684.99
#2021-10-08|1678.13
#2021-10-11|1673.59
#2021-10-12|1651.66
#2021-10-13|1661.84
#2021-10-14|1668.97
#2021-10-15|1677.58
#2021-10-18|1656.07
#2021-10-19|1668.27
#2021-10-20|1665.66
#2021-10-21|1650.41
#2021-10-22|1648.52
#2021-10-25|1633.79
#2021-10-26|1639.19
#2021-10-27|1653.27
#2021-10-28|1649.58
#2021-10-29|1651.44
#2021-11-01|1682.55
#2021-11-02|1674.03
#2021-11-03|1667.67
#2021-11-04|1679.01
#2021-11-05|1675.03
#2021-11-08|1670.65
#2021-11-09|1659.47
#2021-11-10|1630.92
#2021-11-11|1622.33
#2021-11-12|1634.52
#2021-11-15|1637.03
#2021-11-16|1626.96
#2021-11-17|1606.35
#2021-11-18|1599.17
#2021-11-19|1602.23
#2021-11-22|1593.80
#2021-11-23|1591.51
#2021-11-24|1577.29
#2021-11-25|1568.85
#2021-11-26|1575.92
#2021-11-29|1550.29
#2021-11-30|1522.70
#2021-12-01|1524.16
#2021-12-02|1526.60
#2021-12-03|1549.80
#2021-12-06|1551.37
#2021-12-07|1578.77
#2021-12-08|1570.07
#2021-12-09|1581.33
#2021-12-10|1569.01
#2021-12-13|1572.96
#2021-12-14|1576.98
#2021-12-15|1578.19
#2021-12-16|1599.12
#2021-12-17|1594.17
#2021-12-20|1581.96
#2021-12-21|1588.53
#2021-12-22|1576.10
#2021-12-23|1577.72
#2021-12-24|1574.16
#2021-12-27|1560.75
#2021-12-28|1586.51
#2021-12-29|1578.65
#2021-12-30|1562.81
#2021-12-31|1563.07
#2022-01-03|1561.19
#2022-01-04|1567.73
#2022-01-05|1579.54
#2022-01-06|1565.30
#2022-01-07|1569.29
#2022-01-10|1577.13
#2022-01-11|1565.31
#2022-01-12|1579.35
#2022-01-13|1572.53
#2022-01-14|1568.82
#2022-01-17|1557.74
#2022-01-18|1544.84
#2022-01-19|1525.22
#2022-01-20|1552.05
#2022-01-21|1569.80
#2022-01-24|1573.02
#2022-01-25|1567.27
#2022-01-26|1552.06
#2022-01-27|1516.47
#2022-01-28|1542.05
#2022-01-31|1535.66
#2022-02-01|1536.88
#2022-02-02|1549.00
#2022-02-03|1556.24
#2022-02-04|1559.87
#2022-02-07|1567.29
#2022-02-08|1576.64
#2022-02-09|1570.67
#2022-02-10|1582.03
#2022-02-11|1581.74
#2022-02-14|1584.94
#2022-02-15|1595.10
#2022-02-16|1621.61
#2022-02-17|1619.94
#2022-02-18|1623.97
#2022-02-21|1620.91
#2022-02-22|1592.26
#2022-02-23|1592.05
#2022-02-24|1556.29
#2022-02-25|1548.41
#2022-02-28|1566.48
#2022-03-01|1571.62
#2022-03-02|1542.27
#2022-03-03|1560.88
#2022-03-04|1554.58
#2022-03-07|1523.43
#2022-03-08|1493.14
#2022-03-09|1479.20
#2022-03-10|1520.76
#2022-03-11|1480.92
#2022-03-14|1469.12
#2022-03-15|1486.85
#2022-03-16|1491.40
#2022-03-17|1508.56
#2022-03-18|1506.86
#2022-03-21|1506.80
#2022-03-22|1487.07
#2022-03-23|1503.93
#2022-03-24|1489.20
#2022-03-25|1491.94
#2022-03-28|1480.10
#2022-03-29|1494.64
#2022-03-30|1500.32
#2022-03-31|1484.74
#2022-04-01|1477.47
#2022-04-04|1489.53
#2022-04-05|1482.48
#2022-04-06|1460.99
#2022-04-07|1459.29
#2022-04-08|1461.75
#2022-04-11|1452.32
#2022-04-12|1442.81
#2022-04-13|1442.52
#2022-04-14|1448.29
#2022-04-15|1440.79
#2022-04-18|1415.22
#2022-04-19|1401.54
#2022-04-20|1430.50
#2022-04-21|1430.74
#2022-04-22|1428.58
#2022-04-25|1426.99
#2022-04-26|1441.10
#2022-04-27|1414.37
#2022-04-28|1412.15
#2022-04-29|1427.19
#2022-05-02|1416.19
#2022-05-03|1417.31
#2022-05-04|1416.30
#2022-05-05|1413.99
#2022-05-06|1423.91
#2022-05-09|1395.13
#2022-05-10|1391.51
#2022-05-11|1397.82
#2022-05-12|1406.19
#2022-05-13|1412.44
#2022-05-16|1412.67
#2022-05-17|1392.36
#2022-05-18|1404.54
#2022-05-19|1403.96
#2022-05-20|1401.40
#2022-05-23|1411.63
#2022-05-24|1410.88
#2022-05-25|1407.67
#2022-05-26|1407.16
#2022-05-27|1404.71
#2022-05-30|1421.29
#2022-05-31|1406.34
#2022-06-01|1411.77
#2022-06-02|1401.60
#2022-06-03|1400.34
#2022-06-06|1400.86
#2022-06-07|1386.93
#2022-06-08|1382.91
#2022-06-09|1375.30
#2022-06-10|1360.51
#2022-06-13|1361.78
#2022-06-14|1346.80
#2022-06-15|1336.47
#2022-06-16|1365.67
#2022-06-17|1352.23
#2022-06-20|1345.68
#2022-06-21|1345.89
#2022-06-22|1356.08
#2022-06-23|1381.51
#2022-06-24|1388.76
#2022-06-27|1395.49
#2022-06-28|1407.29
#2022-06-29|1396.04
#2022-06-30|1399.38
#2022-07-01|1403.73
#2022-07-04|1411.26
#2022-07-05|1404.77
#2022-07-06|1405.63
#2022-07-07|1429.80
#2022-07-08|1417.02
#2022-07-11|1421.40
#2022-07-12|1418.94
#2022-07-13|1412.99
#2022-07-14|1394.20
#2022-07-15|1393.43
#2022-07-18|1400.74
#2022-07-19|1396.67
#2022-07-20|1407.72
#2022-07-21|1411.97
#2022-07-22|1427.57
#2022-07-25|1429.86
#2022-07-26|1427.38
#2022-07-27|1425.60
#2022-07-28|1447.53
#2022-07-29|1450.33
#2022-08-01|1483.81
#2022-08-02|1470.86
#2022-08-03|1443.39
#2022-08-04|1441.49
#2022-08-05|1446.27
#2022-08-08|1450.75
#2022-08-09|1439.60
#2022-08-10|1472.51
#2022-08-11|1471.17
#2022-08-12|1472.96
#2022-08-15|1484.30
#2022-08-16|1473.87
#2022-08-17|1473.22
#2022-08-18|1466.97
#2022-08-19|1451.15
#2022-08-22|1448.37
#2022-08-23|1450.51
#2022-08-24|1440.27
#2022-08-25|1447.53
#2022-08-26|1437.08
#2022-08-29|1414.43
#2022-08-30|1426.07
#2022-08-31|1423.47
#2022-09-01|1400.90
#2022-09-02|1396.94
#2022-09-05|1382.91
#2022-09-06|1359.32
#2022-09-07|1334.47
#2022-09-08|1358.54
#2022-09-09|1374.76
#2022-09-12|1382.10
#2022-09-13|1372.50
#2022-09-14|1360.79
#2022-09-15|1356.52
#2022-09-16|1361.07
#2022-09-19|1356.57
#2022-09-20|1370.18
#2022-09-21|1354.34
#2022-09-22|1367.45
#2022-09-23|1354.12
#2022-09-26|1331.16
#2022-09-27|1346.65
#2022-09-28|1327.37
#2022-09-29|1348.13
#2022-09-30|1340.78
#2022-10-03|1327.87
#2022-10-04|1358.74
#2022-10-05|1353.53
#2022-10-06|1350.61
#2022-10-07|1339.97
#2022-10-10|1333.17
#2022-10-11|1319.13
#2022-10-12|1316.57
#2022-10-13|1297.51
#2022-10-14|1310.06
#2022-10-17|1298.31
#2022-10-18|1301.54
#2022-10-19|1295.96
#2022-10-20|1290.74
#2022-10-21|1274.84
#2022-10-24|1272.91
#2022-10-25|1290.70
#2022-10-26|1311.79
#2022-10-27|1305.32
#2022-10-28|1291.19
#2022-10-31|1297.14
#2022-11-01|1315.35
#2022-11-02|1338.63
#2022-11-03|1327.33
#2022-11-04|1327.31
#2022-11-07|1337.29
#2022-11-08|1352.37
#2022-11-09|1349.06
#2022-11-10|1392.04
#2022-11-11|1413.57
#2022-11-14|1393.44
#2022-11-15|1398.94
#2022-11-16|1398.24
#2022-11-17|1399.48
#2022-11-18|1413.33
#2022-11-21|1399.66
#2022-11-22|1420.87
#2022-11-23|1434.42
#2022-11-24|1453.30
#2022-11-25|1453.36
#2022-11-28|1448.00
#2022-11-29|1454.08
#2022-11-30|1441.17
#2022-12-01|1474.73
#2022-12-02|1467.04
#2022-12-05|1456.41
#2022-12-06|1454.73
#2022-12-07|1450.73
#2022-12-08|1457.70
#2022-12-09|1471.70
#2022-12-12|1458.19
#2022-12-13|1483.48
#2022-12-14|1493.53
#2022-12-15|1458.78
#2022-12-16|1463.90
#2022-12-19|1453.78
#2022-12-20|1496.32
#2022-12-21|1490.24
#2022-12-22|1496.24
#2022-12-23|1485.31
#2022-12-26|1483.91
#2022-12-27|1487.36
#2022-12-28|1488.40
#2022-12-29|1479.82
#2022-12-30|1480.14
#2023-01-02|1476.33
#2023-01-03|1484.88
#2023-01-04|1450.17
#2023-01-05|1430.78
#2023-01-06|1441.72
#2023-01-09|1454.82
#2023-01-10|1447.92
#2023-01-11|1445.00
#2023-01-12|1476.72
#2023-01-13|1487.11
#2023-01-16|1481.16
#2023-01-17|1485.79
#2023-01-18|1500.26
#2023-01-19|1492.78
#2023-01-20|1487.80
#2023-01-23|1485.20
#2023-01-24|1502.66
#2023-01-25|1517.07
#2023-01-26|1513.41
#2023-01-27|1508.25
#2023-01-30|1501.53
#2023-01-31|1517.56
#2023-02-01|1518.22
#2023-02-02|1515.41
#2023-02-03|1486.56
#2023-02-06|1476.39
#2023-02-07|1491.76
#2023-02-08|1490.13
#2023-02-09|1486.93
#2023-02-10|1481.34
#2023-02-13|1471.62
#2023-02-14|1491.53
#2023-02-15|1466.07
#2023-02-16|1468.61
#2023-02-17|1466.27
#2023-02-20|1482.39
#2023-02-21|1473.72
#2023-02-22|1468.98
#2023-02-23|1470.18
#2023-02-24|1459.64
#2023-02-27|1459.97
#2023-02-28|1453.57
#2023-03-01|1465.26
#2023-03-02|1461.29
#2023-03-03|1474.55
#2023-03-06|1478.01
#2023-03-07|1469.52
#2023-03-08|1470.67
#2023-03-09|1488.84
#2023-03-10|1495.67
#2023-03-13|1496.70
#2023-03-14|1470.45
#2023-03-15|1493.14
#2023-03-16|1488.92
#2023-03-17|1512.39
#2023-03-20|1498.33
#2023-03-21|1493.16
#2023-03-22|1501.37
#2023-03-23|1521.01
#2023-03-24|1523.42
#2023-03-27|1518.78
#2023-03-28|1530.39
#2023-03-29|1535.48
#2023-03-30|1533.91
#2023-03-31|1530.95
#2023-04-03|1546.38
#2023-04-04|1562.11
#2023-04-05|1551.71
#2023-04-06|1550.03
#2023-04-07|1539.59
#2023-04-10|1525.70
#2023-04-11|1530.00
#2023-04-12|1535.20
#2023-04-13|1543.60
#2023-04-14|1541.99
#2023-04-17|1532.33
#2023-04-18|1554.63
#2023-04-19|1551.45
#2023-04-20|1556.55
#2023-04-21|1556.97
#2023-04-24|1555.00
#2023-04-25|1561.47
#2023-04-26|1571.38
#2023-04-27|1560.81
#2023-04-28|1567.55
#2023-05-01|1573.17
#2023-05-02|1569.54
#2023-05-03|1581.54
#2023-05-04|1595.69
#2023-05-05|1586.35
#2023-05-08|1587.79
#2023-05-09|1594.40
#2023-05-10|1577.92
#2023-05-11|1568.10
#2023-05-12|1574.35
#2023-05-15|1589.84
#2023-05-16|1599.68
#2023-05-17|1584.77
#2023-05-18|1564.10
#2023-05-19|1566.50
#2023-05-22|1583.35
#2023-05-23|1575.11
#2023-05-24|1561.49
#2023-05-25|1544.88
#2023-05-26|1537.50
#2023-05-29|1537.76
#2023-05-30|1531.64
#2023-05-31|1528.21
#2023-06-01|1543.80
#2023-06-02|1550.52
#2023-06-05|1564.68
#2023-06-06|1577.13
#2023-06-07|1564.11
#2023-06-08|1565.28
#2023-06-09|1574.98
#2023-06-12|1574.78
#2023-06-13|1580.17
#2023-06-14|1588.37
#2023-06-15|1580.23
#2023-06-16|1580.94
#2023-06-19|1561.79
#2023-06-20|1561.24
#2023-06-21|1560.35
#2023-06-22|1550.52
#2023-06-23|1535.50
#2023-06-26|1539.74
#2023-06-27|1528.81
#2023-06-28|1534.82
#2023-06-29|1518.21
#2023-06-30|1518.28
#2023-07-03|1529.62
#2023-07-04|1515.95
#2023-07-05|1509.65
#2023-07-06|1505.39
#2023-07-07|1518.49
#2023-07-10|1518.65
#2023-07-11|1522.83
#2023-07-12|1544.09
#2023-07-13|1554.15
#2023-07-14|1552.85
#2023-07-17|1544.92
#2023-07-18|1558.43
#2023-07-19|1555.58
#2023-07-20|1544.43
#2023-07-21|1537.46
#2023-07-24|1551.24
#2023-07-25|1548.98
#2023-07-26|1558.22
#2023-07-27|1558.21
#2023-07-28|1548.11
#2023-07-31|1538.18
#2023-08-01|1537.86
#2023-08-02|1522.55
#2023-08-03|1527.19
#2023-08-04|1529.97
#2023-08-07|1527.04
#2023-08-08|1543.79
#2023-08-09|1535.55
#2023-08-10|1548.80
#2023-08-11|1544.83
#2023-08-14|1529.64
#2023-08-15|1533.17
#2023-08-16|1521.35
#2023-08-17|1515.58
#2023-08-18|1507.49
#2023-08-21|1502.76
#2023-08-22|1518.61
#2023-08-23|1538.15
#2023-08-24|1541.12
#2023-08-25|1523.88
#2023-08-28|1545.03
#2023-08-29|1551.33
#2023-08-30|1558.10
#2023-08-31|1568.00
#2023-09-01|1571.48
#2023-09-04|1570.09
#2023-09-05|1557.59
#2023-09-06|1553.18
#2023-09-07|1564.98
#2023-09-08|1556.43
#2023-09-11|1563.60
#2023-09-12|1570.67
#2023-09-13|1559.24
#2023-09-14|1575.01
#2023-09-15|1574.78
#2023-09-18|1575.66
#2023-09-19|1571.47
#2023-09-20|1558.96
#2023-09-21|1549.07
#2023-09-22|1538.66
#2023-09-25|1546.34
#2023-09-26|1541.28
#2023-09-27|1540.47
#2023-09-28|1530.14
#2023-09-29|1523.78
#2023-10-02|1512.30
#2023-10-03|1510.51
#2023-10-04|1485.28
#2023-10-05|1513.24
#2023-10-06|1522.65
#2023-10-09|1528.91
#2023-10-10|1538.07
#2023-10-11|1533.78
#2023-10-12|1529.12
#2023-10-13|1512.19
#2023-10-16|1493.78
#2023-10-17|1492.65
#2023-10-18|1493.85
#2023-10-19|1489.00
#2023-10-20|1485.21
#2023-10-23|1487.93
#2023-10-24|1491.30
#2023-10-25|1497.11
#2023-10-26|1491.77
#2023-10-27|1514.93
#2023-10-30|1513.16
#2023-10-31|1523.40
#2023-11-01|1554.02
#2023-11-02|1571.97
#2023-11-03|1585.06
#2023-11-06|1604.91
#2023-11-07|1570.18
#2023-11-08|1559.12
#2023-11-09|1567.36
#2023-11-10|1576.00
#2023-11-13|1584.37
#2023-11-14|1590.41
#2023-11-15|1596.83
#2023-11-16|1580.32
#2023-11-17|1592.43
#2023-11-20|1595.74
#2023-11-21|1591.18
#2023-11-22|1586.85
#2023-11-23|1588.59
#2023-11-24|1589.47
#2023-11-27|1590.87
#2023-11-28|1600.24
#2023-11-29|1593.48
#2023-11-30|1589.29
#2023-12-01|1594.90
#2023-12-04|1591.96
#2023-12-05|1593.83
#2023-12-06|1616.01
#2023-12-07|1631.88
#2023-12-08|1612.17
#2023-12-11|1607.18
#2023-12-12|1613.14
#2023-12-13|1602.30
#2023-12-14|1628.76
#2023-12-15|1605.81
#2023-12-18|1581.92
#2023-12-19|1594.49
#2023-12-20|1604.53
#2023-12-21|1610.85
#2023-12-22|1614.32
#2023-12-25|1619.41
#2023-12-26|1620.85
#2023-12-27|1629.05
#2023-12-28|1639.84
#2023-12-29|1644.07
#2024-01-01|1644.07
#2024-01-02|1633.62
#2024-01-03|1616.25
#2024-01-04|1634.38
#2024-01-05|1629.96
#2024-01-08|1630.14
#2024-01-09|1642.01
#2024-01-10|1645.90
#2024-01-11|1649.78
#2024-01-12|1669.44
#2024-01-15|1666.47
#2024-01-16|1637.27
#2024-01-17|1611.67
#2024-01-18|1613.52
#2024-01-19|1611.16
#2024-01-22|1621.56
#2024-01-23|1621.24
#2024-01-24|1618.58
#2024-01-25|1618.83
#2024-01-26|1602.72
#2024-01-29|1623.85
#2024-01-30|1617.22
#2024-01-31|1642.31
#2024-02-01|1650.13
#2024-02-02|1631.55
#2024-02-05|1627.96
#2024-02-06|1635.78
#2024-02-07|1627.75
#2024-02-08|1611.04
#2024-02-09|1605.32
#2024-02-12|1604.27
#2024-02-13|1609.48
#2024-02-14|1591.02
#2024-02-15|1586.02
#2024-02-16|1597.63
#2024-02-19|1610.31
#2024-02-20|1611.88
#2024-02-21|1612.40
#2024-02-22|1627.28
#2024-02-23|1627.21
#2024-02-26|1616.18
#2024-02-27|1606.96
#2024-02-28|1599.14
#2024-02-29|1602.94
#2024-03-01|1602.40
#2024-03-04|1586.12
#2024-03-05|1589.48
#2024-03-06|1604.46
#2024-03-07|1614.02
#2024-03-08|1627.61
#2024-03-11|1623.65
#2024-03-12|1616.59
#2024-03-13|1617.43
#2024-03-14|1630.16
#2024-03-15|1616.80
#2024-03-18|1632.55
#2024-03-19|1627.18
#2024-03-20|1617.65
#2024-03-21|1623.46
#2024-03-22|1626.93
#2024-03-25|1618.13
#2024-03-26|1622.41
#2024-03-27|1637.33
#2024-03-28|1619.13
#2024-03-29|1628.37
#2024-04-01|1620.60
#2024-04-02|1612.14
#2024-04-03|1607.86
#2024-04-04|1613.66
#2024-04-05|1612.52
#2024-04-08|1623.40
#2024-04-09|1632.37
#2024-04-10|1615.56
#2024-04-11|1605.73
#2024-04-12|1614.59
#2024-04-15|1599.22
#2024-04-16|1572.52
#2024-04-17|1565.10
#2024-04-18|1572.46
#2024-04-19|1561.81
#2024-04-22|1598.94
#2024-04-23|1608.66
#2024-04-24|1609.62
#2024-04-25|1595.72
#2024-04-26|1591.78
#2024-04-29|1599.11
#2024-04-30|1597.75
#2024-05-01|1598.24
#2024-05-02|1632.69
#2024-05-03|1646.02
#2024-05-06|1638.89
#2024-05-07|1633.48
#2024-05-08|1609.92
#2024-05-09|1611.97
#2024-05-10|1633.73
#2024-05-13|1621.44
#2024-05-14|1617.07
#2024-05-15|1629.19
#2024-05-16|1632.77
#2024-05-17|1634.44
#2024-05-20|1639.86
#2024-05-21|1631.00
#2024-05-22|1617.92
#2024-05-23|1614.17
#2024-05-24|1608.34
#2024-05-27|1619.21
#2024-05-28|1609.08
#2024-05-29|1579.45
#2024-05-30|1581.84
#2024-05-31|1587.01
#2024-06-03|1609.59
#2024-06-04|1623.74
#2024-06-05|1614.33
#2024-06-06|1610.33
#2024-06-07|1609.31
#2024-06-10|1617.78
#2024-06-11|1606.26
#2024-06-12|1612.25
#2024-06-13|1589.96
#2024-06-14|1593.16
#2024-06-17|1586.21
#2024-06-18|1586.47
#2024-06-19|1580.94
#2024-06-20|1563.32
#2024-06-21|1559.26
#2024-06-24|1568.10
#2024-06-25|1588.29
#2024-06-26|1582.45
#2024-06-27|1572.58
#2024-06-28|1564.56
#2024-07-01|1558.17
#2024-07-02|1561.92
#2024-07-03|1566.73
#2024-07-04|1571.64
#2024-07-05|1563.72
#2024-07-08|1570.01
#2024-07-09|1571.30
#2024-07-10|1579.69
#2024-07-11|1621.84
#2024-07-12|1633.64
#2024-07-15|1631.41
#2024-07-16|1610.51
#2024-07-17|1634.76
#2024-07-18|1663.15
#2024-07-19|1653.08
#2024-07-22|1659.07
#2024-07-23|1668.80
#2024-07-24|1669.84
#2024-07-25|1662.27
#2024-07-26|1658.73
#2024-07-29|1670.66
#2024-07-30|1654.86
#2024-07-31|1716.02
#2024-08-01|1676.21
#2024-08-02|1655.18
#2024-08-05|1561.55
#2024-08-06|1603.53
#2024-08-07|1592.64
#2024-08-08|1599.96
#2024-08-09|1609.28
#2024-08-12|1596.03
#2024-08-13|1619.78
#2024-08-14|1640.05
#2024-08-15|1627.77
#2024-08-16|1652.41
#2024-08-19|1658.53
#2024-08-20|1678.47
#2024-08-21|1673.40
#2024-08-22|1683.85
#2024-08-23|1705.02
#2024-08-26|1713.76
#2024-08-27|1723.41
#2024-08-28|1719.14
#2024-08-29|1706.53
#2024-08-30|1702.87
#2024-09-02|1679.54
#2024-09-03|1701.56
#2024-09-04|1699.90
#2024-09-05|1716.07
#2024-09-06|1735.60
#2024-09-09|1735.66
#2024-09-10|1746.71
#2024-09-11|1726.36
#2024-09-12|1727.01
#2024-09-13|1735.34
#2024-09-16|1738.47
#2024-09-17|1740.91
#2024-09-18|1734.55
#2024-09-19|1732.54
#2024-09-20|1721.08
#2024-09-23|1728.68
#2024-09-24|1739.72
#2024-09-25|1729.95
#2024-09-26|1760.00
#2024-09-27|1802.24
#2024-09-30|1767.04
#2024-10-01|1761.92
#2024-10-02|1722.82
#2024-10-03|1732.38
#2024-10-04|1728.30
#2024-10-07|1741.45
#2024-10-08|1711.82
#2024-10-09|1710.02
#2024-10-10|1730.23
#2024-10-11|1703.41
#2024-10-14|1701.74
#2024-10-15|1705.93
#2024-10-16|1691.21
#2024-10-17|1681.53
#2024-10-18|1684.18
#2024-10-21|1664.79
#2024-10-22|1657.41
#2024-10-23|1641.12
#2024-10-24|1656.87
#2024-10-25|1652.99
#2024-10-28|1659.85
#2024-10-29|1670.03
#2024-10-30|1685.02
#2024-10-31|1689.37
#2024-11-01|1655.68
#2024-11-04|1670.12
#2024-11-05|1665.84
#2024-11-06|1640.26
#2024-11-07|1668.19
#2024-11-08|1682.74
#2024-11-11|1655.05
#2024-11-12|1646.67
#2024-11-13|1635.21
#2024-11-14|1625.26
#2024-11-15|1631.52
#2024-11-18|1625.43
#2024-11-19|1639.07
#2024-11-20|1627.97
#2024-11-21|1635.12
#2024-11-22|1635.92
#2024-11-25|1636.01
#2024-11-26|1641.50
#2024-11-27|1658.55
#2024-11-28|1676.81
#2024-11-29|1682.14
#2024-12-02|1690.79
#2024-12-03|1713.57
#2024-12-04|1696.38
#2024-12-05|1696.68
#2024-12-06|1695.48
#2024-12-09|1684.56
#2024-12-10|1678.35
#2024-12-11|1681.25
#2024-12-12|1693.24
#2024-12-13|1672.34
#2024-12-16|1661.50
#2024-12-17|1658.07
#2024-12-18|1648.82
#2024-12-19|1615.39
#2024-12-20|1616.53
#2024-12-23|1614.68
#2024-12-24|1611.52
#2024-12-25|1604.07
#2024-12-26|1604.50
#2024-12-27|1622.62
#2024-12-30|1623.53
#2024-12-31|1624.05
#2025-01-01|1624.05
#2025-01-02|1620.67
#2025-01-03|1618.89
#2025-01-06|1592.57
#2025-01-07|1583.70
#2025-01-08|1567.37
#2025-01-09|1568.33
#2025-01-10|1568.79
#2025-01-13|1565.72
#2025-01-14|1551.93
#2025-01-15|1564.66
#2025-01-16|1559.81
#2025-01-17|1551.25
#2025-01-20|1561.18
#2025-01-21|1573.38
#2025-01-22|1565.66
#2025-01-23|1560.12
#2025-01-24|1572.00
#2025-01-27|1599.28
#2025-01-28|1590.19
#2025-01-29|1595.03
#2025-01-30|1607.48
#2025-01-31|1592.21
#2025-02-03|1571.48
#2025-02-04|1570.97
#2025-02-05|1584.78
#2025-02-06|1591.26
#2025-02-07|1587.18
#2025-02-10|1578.17
#2025-02-11|1570.55
#2025-02-12|1552.86
#2025-02-13|1578.21
#2025-02-14|1571.84
#2025-02-17|1581.42
#2025-02-18|1581.35
#2025-02-19|1588.00
#2025-02-20|1595.78
#2025-02-21|1592.48
#2025-02-24|1597.93
#2025-02-25|1607.09
#2025-02-26|1619.95
#2025-02-27|1617.53
#2025-02-28|1598.29
#2025-03-03|1619.00
#2025-03-04|1634.22
#2025-03-05|1636.91
#2025-03-06|1657.14
#2025-03-07|1657.67
#2025-03-10|1666.56
#2025-03-11|1661.37
#2025-03-12|1662.06
#2025-03-13|1662.39
#2025-03-14|1660.20
#2025-03-17|1672.74
#2025-03-18|1682.09
#2025-03-19|1686.80
#2025-03-20|1699.46
#2025-03-21|1696.04
#2025-03-24|1679.61
#2025-03-25|1689.75
#2025-03-26|1676.56
#2025-03-27|1690.19
#2025-03-28|1696.06
#2025-03-31|1671.18
#2025-04-01|1673.15
#2025-04-02|1658.45
#2025-04-03|1651.16
#2025-04-04|1699.27
#2025-04-07|1592.73
#2025-04-08|1644.90
#2025-04-09|1650.74
#2025-04-10|1721.01
#2025-04-11|1716.86
#2025-04-14|1743.36
#2025-04-15|1756.19
#2025-04-16|1769.62
#2025-04-17|1781.99
#2025-04-18|1794.98
#2025-04-21|1810.40
#2025-04-22|1822.74
#2025-04-23|1819.40
#2025-04-24|1783.63
#2025-04-25|1764.54
#2025-04-28|1784.47
#2025-04-29|1791.01
#2025-04-30|1794.82
#2025-05-01|1775.30
#2025-05-02|1798.65
#2025-05-05|1800.86
#2025-05-06|1811.13
#2025-05-07|1809.60
#2025-05-08|1802.63
#2025-05-09|1815.95
#2025-05-12|1773.65
#2025-05-13|1761.35
#2025-05-14|1757.22
#2025-05-15|1771.48
#2025-05-16|1782.35
#2025-05-19|1790.90
#2025-05-20|1779.57
#2025-05-21|1784.65
#2025-05-22|1781.25
#2025-05-23|1800.61
#2025-05-26|1809.69
#2025-05-27|1797.21
#2025-05-28|1794.84
#2025-05-29|1799.87
#2025-05-30|1802.84
#2025-06-02|1811.87
#2025-06-03|1803.83
#2025-06-04|1816.04
#2025-06-05|1802.28
#2025-06-06|1790.98
#2025-06-09|1798.29
#2025-06-10|1797.93
#2025-06-11|1799.36
#2025-06-12|1812.92
#2025-06-13|1793.83
#2025-06-16|1810.51
#2025-06-17|1791.04
#2025-06-18|1801.72
#2025-06-19|1784.33
#2025-06-20|1779.20
#2025-06-23|1775.96
#2025-06-24|1798.36
#2025-06-25|1786.75
#2025-06-26|1801.07
#2025-06-27|1803.86
#2025-06-30|1825.89
#2025-07-01|1833.39
#2025-07-02|1842.75
#2025-07-03|1825.22
#2025-07-04|1829.46
#2025-07-07|1821.51
#2025-07-08|1796.03
#2025-07-09|1804.21
#2025-07-10|1794.24
#2025-07-11|1789.85
#2025-07-14|1801.05
#2025-07-15|1787.29
#2025-07-16|1796.25
#2025-07-17|1798.69
#2025-07-18|1806.10
#2025-07-21|1816.78
#2025-07-22|1817.09
#2025-07-23|1824.39
#2025-07-24|1832.88
#2025-07-25|1817.49
#2025-07-28|1810.73
#2025-07-29|1793.82
#2025-07-30|1805.62
#2025-07-31|1790.23
#2025-08-01|1822.00
#2025-08-04|1833.05
#2025-08-05|1832.74
#2025-08-06|1839.57
#2025-08-07|1848.37
#2025-08-08|1866.76
#2025-08-11|1860.78
#2025-08-12|1861.97
#2025-08-13|1872.08
#2025-08-14|1852.84
#2025-08-15|1858.55
#2025-08-18|1850.76
#2025-08-19|1867.58
#2025-08-20|1893.69
#2025-08-21|1875.05
#2025-08-22|1893.56
#2025-08-25|1880.90
#2025-08-26|1868.75
#2025-08-27|1863.57
#2025-08-28|1882.07
#2025-08-29|1870.61
#2025-09-01|1883.63
#2025-09-02|1891.64
#2025-09-03|1886.47
#2025-09-04|1890.75
#2025-09-05|1911.49
#2025-09-08|1915.15
#2025-09-09|1909.00
#2025-09-10|1907.50
#2025-09-11|1920.04
#2025-09-12|1909.37
#2025-09-15|1909.87
#2025-09-16|1925.06
#2025-09-17|1923.07
#2025-09-18|1908.90
#2025-09-19|1901.77
#2025-09-22|1904.08
#2025-09-23|1899.77
#2025-09-24|1886.54
#2025-09-25|1873.22
#2025-09-26|1895.21
#2025-09-29|1880.92
#2025-09-30|1886.02
#2025-10-01|1884.31
#2025-10-02|1862.02
#2025-10-03|1868.15
#2025-10-06|1857.54
#2025-10-07|1848.02
#2025-10-08|1836.36
#2025-10-09|1823.26
#2025-10-10|1819.71
#2025-10-13|1815.60
#2025-10-14|1813.29
#2025-10-15|1825.24
#2025-10-16|1827.47
#2025-10-17|1838.93
#2025-10-20|1856.55
#2025-10-21|1836.49
#2025-10-22|1839.66
#2025-10-23|1833.50
#2025-10-24|1822.66
#2025-10-27|1829.96
#2025-10-28|1828.11
#2025-10-29|1801.95
#2025-10-30|1785.44
#2025-10-31|1819.43
#2025-11-03|1821.86
#2025-11-04|1830.35
#2025-11-05|1828.04
#2025-11-06|1844.83
#2025-11-07|1833.96
#2025-11-10|1830.20
#2025-11-11|1834.05
#2025-11-12|1860.07
#2025-11-13|1880.84
#2025-11-14|1884.23
#2025-11-17|1883.85
#2025-11-18|1862.44
#2025-11-19|1853.40
#2025-11-20|1839.65
#2025-11-21|1861.79
#2025-11-24|1858.04
#2025-11-25|1848.52
#2025-11-26|1868.29
#2025-11-27|1872.75
#2025-11-28|1879.83
#2025-12-01|1872.75
#2025-12-02|1867.74
#2025-12-03|1855.93
#2025-12-04|1857.82
#2025-12-05|1839.13
#2025-12-08|1837.02
#2025-12-09|1825.89
#2025-12-10|1834.39
#2025-12-11|1831.08
#2025-12-12|1837.67
#2025-12-15|1859.55
#2025-12-16|1862.69
#2025-12-17|1850.46
#2025-12-18|1851.49
#2025-12-19|1838.65
#2025-12-22|1828.88
#2025-12-23|1842.54
#2025-12-24|1853.49
#2025-12-25|1857.99
#2025-12-26|1854.54
#2025-12-29|1854.24
#2025-12-30|1838.51
#2025-12-31|1833.94
#2026-01-01|1833.94
#2026-01-02|1835.30
#2026-01-05|1839.62
#2026-01-06|1851.61
#2026-01-07|1836.75
#2026-01-08|1835.44
#2026-01-09|1828.65
#2026-01-12|1829.83
#2026-01-13|1825.88
#2026-01-14|1840.14
#2026-01-15|1846.15
#2026-01-16|1845.63
#2026-01-19|1872.56
#2026-01-20|1904.42
#2026-01-21|1880.66
#2026-01-22|1880.05
#2026-01-23|1875.93
#2026-01-26|1917.07
#2026-01-27|1925.83
#2026-01-28|1896.62
#2026-01-29|1911.46
#2026-01-30|1909.21
#2026-02-02|1902.42
#2026-02-03|1926.84
#2026-02-04|1938.25
#2026-02-05|1958.11
#2026-02-06|1984.73
#2026-02-09|2026.66
#2026-02-10|2043.67
#2026-02-11|2055.66
#2026-02-12|2080.87
#2026-02-13|2082.01
#2026-02-16|2079.02
#2026-02-17|2068.89
#2026-02-18|2068.33
#2026-02-19|2064.89
#2026-02-20|2060.88
#2026-02-23|2070.09
#2026-02-24|2076.04
#2026-02-25|2091.50
#2026-02-26|2075.60
#2026-02-27|2086.30
#2026-03-02|2062.96
#2026-03-03|2013.01
#2026-03-04|1968.72
#2026-03-05|1965.38
#2026-03-06|1973.06
#2026-03-09|1943.18
#2026-03-10|1959.36
#2026-03-11|1957.42
#2026-03-12|1921.78
#2026-03-13|1917.31
#2026-03-16|1931.62
#2026-03-17|1947.36
#2026-03-18|1971.29
#2026-03-19|1935.68
#2026-03-20|1926.78
#2026-03-23|1876.20
#2026-03-24|1918.01
#2026-03-25|1941.21
#2026-03-26|1939.83
#2026-03-27|1952.83
#2026-03-30|1954.43
#2026-03-31|1958.55
#2026-04-01|2015.56
#2026-04-02|1998.12
#2026-04-03|2002.58
#2026-04-06|2007.23
#2026-04-07|2004.71
#2026-04-08|2041.26
#2026-04-09|2022.85