Table Data - Nasdaq Developed Markets: Asia Pacific Food, Beverage and Tobacco Net Total Return Index
| Title | Nasdaq Developed Markets: Asia Pacific Food, Beverage and Tobacco Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA4510N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMASPA4510N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 482.31 |
| 2001-04-02 | 474.36 |
| 2001-04-03 | 486.97 |
| 2001-04-04 | 489.29 |
| 2001-04-05 | 491.97 |
| 2001-04-06 | 492.59 |
| 2001-04-09 | 481.54 |
| 2001-04-10 | 480.55 |
| 2001-04-11 | 485.24 |
| 2001-04-12 | 490.59 |
| 2001-04-13 | . |
| 2001-04-16 | 489.44 |
| 2001-04-17 | 491.60 |
| 2001-04-18 | 499.39 |
| 2001-04-19 | 502.30 |
| 2001-04-20 | 500.32 |
| 2001-04-23 | 504.81 |
| 2001-04-24 | 506.43 |
| 2001-04-25 | 508.81 |
| 2001-04-26 | 513.02 |
| 2001-04-27 | 507.30 |
| 2001-04-30 | 508.39 |
| 2001-05-01 | 521.97 |
| 2001-05-02 | 523.48 |
| 2001-05-03 | 527.28 |
| 2001-05-04 | 526.80 |
| 2001-05-07 | 522.02 |
| 2001-05-08 | 516.99 |
| 2001-05-09 | 515.28 |
| 2001-05-10 | 513.50 |
| 2001-05-11 | 510.66 |
| 2001-05-14 | 504.48 |
| 2001-05-15 | 504.96 |
| 2001-05-16 | 496.82 |
| 2001-05-17 | 502.52 |
| 2001-05-18 | 494.55 |
| 2001-05-21 | 503.31 |
| 2001-05-22 | 501.81 |
| 2001-05-23 | 510.19 |
| 2001-05-24 | 510.95 |
| 2001-05-25 | 506.79 |
| 2001-05-28 | . |
| 2001-05-29 | 509.71 |
| 2001-05-30 | 508.18 |
| 2001-05-31 | 511.90 |
| 2001-06-01 | 512.00 |
| 2001-06-04 | 516.87 |
| 2001-06-05 | 513.87 |
| 2001-06-06 | 508.55 |
| 2001-06-07 | 514.46 |
| 2001-06-08 | 513.10 |
| 2001-06-11 | 510.14 |
| 2001-06-12 | 504.10 |
| 2001-06-13 | 509.56 |
| 2001-06-14 | 508.46 |
| 2001-06-15 | 506.03 |
| 2001-06-18 | 500.82 |
| 2001-06-19 | 498.62 |
| 2001-06-20 | 498.21 |
| 2001-06-21 | 502.61 |
| 2001-06-22 | 506.52 |
| 2001-06-25 | 506.07 |
| 2001-06-26 | 508.46 |
| 2001-06-27 | 505.04 |
| 2001-06-28 | 500.19 |
| 2001-06-29 | 505.02 |
| 2001-07-02 | 503.71 |
| 2001-07-03 | 507.84 |
| 2001-07-04 | . |
| 2001-07-05 | 500.09 |
| 2001-07-06 | 492.34 |
| 2001-07-09 | 492.21 |
| 2001-07-10 | 492.84 |
| 2001-07-11 | 491.52 |
| 2001-07-12 | 496.41 |
| 2001-07-13 | 491.89 |
| 2001-07-16 | 494.07 |
| 2001-07-17 | 492.23 |
| 2001-07-18 | 489.07 |
| 2001-07-19 | 493.97 |
| 2001-07-20 | 494.98 |
| 2001-07-23 | 485.36 |
| 2001-07-24 | 490.71 |
| 2001-07-25 | 490.80 |
| 2001-07-26 | 495.78 |
| 2001-07-27 | 497.54 |
| 2001-07-30 | 487.42 |
| 2001-07-31 | 494.99 |
| 2001-08-01 | 499.89 |
| 2001-08-02 | 504.81 |
| 2001-08-03 | 495.86 |
| 2001-08-06 | 498.48 |
| 2001-08-07 | 505.28 |
| 2001-08-08 | 504.65 |
| 2001-08-09 | 499.25 |
| 2001-08-10 | 501.39 |
| 2001-08-13 | 496.77 |
| 2001-08-14 | 504.01 |
| 2001-08-15 | 511.45 |
| 2001-08-16 | 506.37 |
| 2001-08-17 | 506.03 |
| 2001-08-20 | 499.65 |
| 2001-08-21 | 503.30 |
| 2001-08-22 | 506.99 |
| 2001-08-23 | 501.95 |
| 2001-08-24 | 502.07 |
| 2001-08-27 | 498.25 |
| 2001-08-28 | 496.12 |
| 2001-08-29 | 494.64 |
| 2001-08-30 | 490.14 |
| 2001-08-31 | 489.71 |
| 2001-09-03 | . |
| 2001-09-04 | 486.91 |
| 2001-09-05 | 476.90 |
| 2001-09-06 | 477.05 |
| 2001-09-07 | 473.79 |
| 2001-09-10 | 466.01 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 448.32 |
| 2001-09-18 | 458.68 |
| 2001-09-19 | 468.97 |
| 2001-09-20 | 465.80 |
| 2001-09-21 | 460.69 |
| 2001-09-24 | 457.36 |
| 2001-09-25 | 461.42 |
| 2001-09-26 | 463.81 |
| 2001-09-27 | 462.86 |
| 2001-09-28 | 471.70 |
| 2001-10-01 | 475.93 |
| 2001-10-02 | 473.96 |
| 2001-10-03 | 472.21 |
| 2001-10-04 | 477.69 |
| 2001-10-05 | 469.80 |
| 2001-10-08 | 470.43 |
| 2001-10-09 | 467.69 |
| 2001-10-10 | 469.51 |
| 2001-10-11 | 472.97 |
| 2001-10-12 | 468.10 |
| 2001-10-15 | 468.97 |
| 2001-10-16 | 473.73 |
| 2001-10-17 | 471.82 |
| 2001-10-18 | 463.32 |
| 2001-10-19 | 462.11 |
| 2001-10-22 | 460.67 |
| 2001-10-23 | 464.34 |
| 2001-10-24 | 465.58 |
| 2001-10-25 | 472.54 |
| 2001-10-26 | 466.54 |
| 2001-10-29 | 465.60 |
| 2001-10-30 | 467.24 |
| 2001-10-31 | 464.75 |
| 2001-11-01 | 460.19 |
| 2001-11-02 | 456.80 |
| 2001-11-05 | 459.40 |
| 2001-11-06 | 463.67 |
| 2001-11-07 | 455.80 |
| 2001-11-08 | 461.48 |
| 2001-11-09 | 457.01 |
| 2001-11-12 | 458.96 |
| 2001-11-13 | 453.44 |
| 2001-11-14 | 446.93 |
| 2001-11-15 | 452.01 |
| 2001-11-16 | 445.32 |
| 2001-11-19 | 443.41 |
| 2001-11-20 | 445.10 |
| 2001-11-21 | 447.67 |
| 2001-11-22 | . |
| 2001-11-23 | 448.26 |
| 2001-11-26 | 455.16 |
| 2001-11-27 | 451.56 |
| 2001-11-28 | 448.87 |
| 2001-11-29 | 450.16 |
| 2001-11-30 | 450.89 |
| 2001-12-03 | 443.32 |
| 2001-12-04 | 445.19 |
| 2001-12-05 | 442.91 |
| 2001-12-06 | 437.71 |
| 2001-12-07 | 429.66 |
| 2001-12-10 | 424.81 |
| 2001-12-11 | 425.02 |
| 2001-12-12 | 430.88 |
| 2001-12-13 | 423.75 |
| 2001-12-14 | 424.27 |
| 2001-12-17 | 420.58 |
| 2001-12-18 | 421.63 |
| 2001-12-19 | 420.93 |
| 2001-12-20 | 421.18 |
| 2001-12-21 | 422.07 |
| 2001-12-24 | 421.12 |
| 2001-12-25 | . |
| 2001-12-26 | 415.67 |
| 2001-12-27 | 418.59 |
| 2001-12-28 | 423.13 |
| 2001-12-31 | 424.16 |
| 2002-01-01 | . |
| 2002-01-02 | 421.40 |
| 2002-01-03 | 422.50 |
| 2002-01-04 | 421.97 |
| 2002-01-07 | 419.06 |
| 2002-01-08 | 409.16 |
| 2002-01-09 | 404.70 |
| 2002-01-10 | 395.60 |
| 2002-01-11 | 396.35 |
| 2002-01-14 | 397.14 |
| 2002-01-15 | 397.92 |
| 2002-01-16 | 397.40 |
| 2002-01-17 | 398.31 |
| 2002-01-18 | 401.79 |
| 2002-01-21 | . |
| 2002-01-22 | 397.80 |
| 2002-01-23 | 395.83 |
| 2002-01-24 | 394.31 |
| 2002-01-25 | 394.58 |
| 2002-01-28 | 400.47 |
| 2002-01-29 | 397.99 |
| 2002-01-30 | 399.50 |
| 2002-01-31 | 397.04 |
| 2002-02-01 | 393.52 |
| 2002-02-04 | 393.76 |
| 2002-02-05 | 385.19 |
| 2002-02-06 | 384.66 |
| 2002-02-07 | 385.18 |
| 2002-02-08 | 386.24 |
| 2002-02-11 | 389.63 |
| 2002-02-12 | 394.06 |
| 2002-02-13 | 394.29 |
| 2002-02-14 | 394.40 |
| 2002-02-15 | 390.85 |
| 2002-02-18 | . |
| 2002-02-19 | 384.58 |
| 2002-02-20 | 387.52 |
| 2002-02-21 | 391.12 |
| 2002-02-22 | 391.04 |
| 2002-02-25 | 385.85 |
| 2002-02-26 | 382.62 |
| 2002-02-27 | 388.84 |
| 2002-02-28 | 387.19 |
| 2002-03-01 | 395.18 |
| 2002-03-04 | 407.63 |
| 2002-03-05 | 402.87 |
| 2002-03-06 | 409.82 |
| 2002-03-07 | 423.56 |
| 2002-03-08 | 421.53 |
| 2002-03-11 | 427.10 |
| 2002-03-12 | 424.12 |
| 2002-03-13 | 419.55 |
| 2002-03-14 | 420.88 |
| 2002-03-15 | 419.50 |
| 2002-03-18 | 414.71 |
| 2002-03-19 | 419.66 |
| 2002-03-20 | 415.89 |
| 2002-03-21 | 414.37 |
| 2002-03-22 | 412.51 |
| 2002-03-25 | 411.83 |
| 2002-03-26 | 412.95 |
| 2002-03-27 | 414.58 |
| 2002-03-28 | 412.31 |
| 2002-03-29 | . |
| 2002-04-01 | 405.62 |
| 2002-04-02 | 405.56 |
| 2002-04-03 | 411.72 |
| 2002-04-04 | 414.15 |
| 2002-04-05 | 418.47 |
| 2002-04-08 | 420.26 |
| 2002-04-09 | 419.07 |
| 2002-04-10 | 422.49 |
| 2002-04-11 | 417.42 |
| 2002-04-12 | 415.58 |
| 2002-04-15 | 419.53 |
| 2002-04-16 | 424.42 |
| 2002-04-17 | 425.51 |
| 2002-04-18 | 431.56 |
| 2002-04-19 | 429.47 |
| 2002-04-22 | 433.24 |
| 2002-04-23 | 435.00 |
| 2002-04-24 | 433.50 |
| 2002-04-25 | 440.34 |
| 2002-04-26 | 437.14 |
| 2002-04-29 | 436.15 |
| 2002-04-30 | 435.32 |
| 2002-05-01 | 440.51 |
| 2002-05-02 | 443.54 |
| 2002-05-03 | 446.84 |
| 2002-05-06 | 445.90 |
| 2002-05-07 | 443.50 |
| 2002-05-08 | 445.49 |
| 2002-05-09 | 448.23 |
| 2002-05-10 | 451.00 |
| 2002-05-13 | 449.52 |
| 2002-05-14 | 445.32 |
| 2002-05-15 | 451.47 |
| 2002-05-16 | 453.14 |
| 2002-05-17 | 458.94 |
| 2002-05-20 | 459.83 |
| 2002-05-21 | 464.37 |
| 2002-05-22 | 469.33 |
| 2002-05-23 | 471.64 |
| 2002-05-24 | 476.85 |
| 2002-05-27 | . |
| 2002-05-28 | 480.80 |
| 2002-05-29 | 478.99 |
| 2002-05-30 | 481.10 |
| 2002-05-31 | 477.91 |
| 2002-06-03 | 471.51 |
| 2002-06-04 | 467.53 |
| 2002-06-05 | 464.71 |
| 2002-06-06 | 460.48 |
| 2002-06-07 | 459.94 |
| 2002-06-10 | 458.56 |
| 2002-06-11 | 453.74 |
| 2002-06-12 | 451.85 |
| 2002-06-13 | 448.47 |
| 2002-06-14 | 445.57 |
| 2002-06-17 | 438.87 |
| 2002-06-18 | 440.95 |
| 2002-06-19 | 436.74 |
| 2002-06-20 | 442.67 |
| 2002-06-21 | 447.98 |
| 2002-06-24 | 450.74 |
| 2002-06-25 | 450.37 |
| 2002-06-26 | 447.70 |
| 2002-06-27 | 446.56 |
| 2002-06-28 | 455.52 |
| 2002-07-01 | 457.15 |
| 2002-07-02 | 457.68 |
| 2002-07-03 | 467.29 |
| 2002-07-04 | . |
| 2002-07-05 | 464.98 |
| 2002-07-08 | 468.55 |
| 2002-07-09 | 475.77 |
| 2002-07-10 | 472.70 |
| 2002-07-11 | 466.18 |
| 2002-07-12 | 467.58 |
| 2002-07-15 | 468.20 |
| 2002-07-16 | 461.85 |
| 2002-07-17 | 460.18 |
| 2002-07-18 | 459.03 |
| 2002-07-19 | 457.29 |
| 2002-07-22 | 453.47 |
| 2002-07-23 | 449.99 |
| 2002-07-24 | 445.27 |
| 2002-07-25 | 448.90 |
| 2002-07-26 | 441.67 |
| 2002-07-29 | 443.60 |
| 2002-07-30 | 442.49 |
| 2002-07-31 | 439.32 |
| 2002-08-01 | 436.44 |
| 2002-08-02 | 439.42 |
| 2002-08-05 | 440.32 |
| 2002-08-06 | 430.02 |
| 2002-08-07 | 436.76 |
| 2002-08-08 | 432.45 |
| 2002-08-09 | 435.20 |
| 2002-08-12 | 429.92 |
| 2002-08-13 | 426.39 |
| 2002-08-14 | 435.65 |
| 2002-08-15 | 437.51 |
| 2002-08-16 | 437.91 |
| 2002-08-19 | 429.57 |
| 2002-08-20 | 426.54 |
| 2002-08-21 | 426.77 |
| 2002-08-22 | 426.04 |
| 2002-08-23 | 424.15 |
| 2002-08-26 | 430.10 |
| 2002-08-27 | 431.88 |
| 2002-08-28 | 431.06 |
| 2002-08-29 | 428.93 |
| 2002-08-30 | 429.25 |
| 2002-09-02 | . |
| 2002-09-03 | 425.43 |
| 2002-09-04 | 417.93 |
| 2002-09-05 | 419.86 |
| 2002-09-06 | 415.68 |
| 2002-09-09 | 415.70 |
| 2002-09-10 | 412.82 |
| 2002-09-11 | 410.46 |
| 2002-09-12 | 412.81 |
| 2002-09-13 | 409.34 |
| 2002-09-16 | 404.98 |
| 2002-09-17 | 410.15 |
| 2002-09-18 | 411.90 |
| 2002-09-19 | 412.62 |
| 2002-09-20 | 403.32 |
| 2002-09-23 | 401.51 |
| 2002-09-24 | 401.05 |
| 2002-09-25 | 401.84 |
| 2002-09-26 | 404.49 |
| 2002-09-27 | 409.50 |
| 2002-09-30 | 410.06 |
| 2002-10-01 | 402.14 |
| 2002-10-02 | 400.27 |
| 2002-10-03 | 400.48 |
| 2002-10-04 | 404.78 |
| 2002-10-07 | 392.49 |
| 2002-10-08 | 392.73 |
| 2002-10-09 | 396.33 |
| 2002-10-10 | 394.55 |
| 2002-10-11 | 395.21 |
| 2002-10-14 | 394.20 |
| 2002-10-15 | 399.57 |
| 2002-10-16 | 398.73 |
| 2002-10-17 | 402.86 |
| 2002-10-18 | 402.35 |
| 2002-10-21 | 405.29 |
| 2002-10-22 | 397.95 |
| 2002-10-23 | 399.84 |
| 2002-10-24 | 396.08 |
| 2002-10-25 | 400.53 |
| 2002-10-28 | 400.84 |
| 2002-10-29 | 403.13 |
| 2002-10-30 | 403.86 |
| 2002-10-31 | 398.76 |
| 2002-11-01 | 399.47 |
| 2002-11-04 | 399.50 |
| 2002-11-05 | 401.93 |
| 2002-11-06 | 403.30 |
| 2002-11-07 | 404.18 |
| 2002-11-08 | 407.04 |
| 2002-11-11 | 399.96 |
| 2002-11-12 | 401.33 |
| 2002-11-13 | 396.17 |
| 2002-11-14 | 394.30 |
| 2002-11-15 | 395.44 |
| 2002-11-18 | 392.52 |
| 2002-11-19 | 388.63 |
| 2002-11-20 | 390.95 |
| 2002-11-21 | 391.45 |
| 2002-11-22 | 391.97 |
| 2002-11-25 | 395.17 |
| 2002-11-26 | 390.17 |
| 2002-11-27 | 394.25 |
| 2002-11-28 | . |
| 2002-11-29 | 394.70 |
| 2002-12-02 | 387.17 |
| 2002-12-03 | 385.98 |
| 2002-12-04 | 384.41 |
| 2002-12-05 | 385.11 |
| 2002-12-06 | 387.79 |
| 2002-12-09 | 388.77 |
| 2002-12-10 | 390.41 |
| 2002-12-11 | 389.07 |
| 2002-12-12 | 391.18 |
| 2002-12-13 | 394.44 |
| 2002-12-16 | 392.35 |
| 2002-12-17 | 395.21 |
| 2002-12-18 | 389.83 |
| 2002-12-19 | 391.77 |
| 2002-12-20 | 394.36 |
| 2002-12-23 | 395.33 |
| 2002-12-24 | 396.57 |
| 2002-12-25 | . |
| 2002-12-26 | 402.80 |
| 2002-12-27 | 405.97 |
| 2002-12-30 | 408.89 |
| 2002-12-31 | 408.44 |
| 2003-01-01 | . |
| 2003-01-02 | 405.22 |
| 2003-01-03 | 405.60 |
| 2003-01-06 | 415.43 |
| 2003-01-07 | 409.75 |
| 2003-01-08 | 407.71 |
| 2003-01-09 | 410.76 |
| 2003-01-10 | 409.73 |
| 2003-01-13 | 412.67 |
| 2003-01-14 | 416.36 |
| 2003-01-15 | 422.50 |
| 2003-01-16 | 421.50 |
| 2003-01-17 | 420.71 |
| 2003-01-20 | . |
| 2003-01-21 | 418.45 |
| 2003-01-22 | 414.80 |
| 2003-01-23 | 422.98 |
| 2003-01-24 | 421.91 |
| 2003-01-27 | 417.19 |
| 2003-01-28 | 419.04 |
| 2003-01-29 | 415.17 |
| 2003-01-30 | 412.16 |
| 2003-01-31 | 411.89 |
| 2003-02-03 | 413.74 |
| 2003-02-04 | 419.73 |
| 2003-02-05 | 421.25 |
| 2003-02-06 | 418.94 |
| 2003-02-07 | 420.21 |
| 2003-02-10 | 417.27 |
| 2003-02-11 | 415.60 |
| 2003-02-12 | 420.77 |
| 2003-02-13 | 418.88 |
| 2003-02-14 | 421.74 |
| 2003-02-17 | . |
| 2003-02-18 | 425.57 |
| 2003-02-19 | 429.11 |
| 2003-02-20 | 429.31 |
| 2003-02-21 | 423.85 |
| 2003-02-24 | 429.16 |
| 2003-02-25 | 425.57 |
| 2003-02-26 | 430.04 |
| 2003-02-27 | 429.81 |
| 2003-02-28 | 427.16 |
| 2003-03-03 | 432.52 |
| 2003-03-04 | 431.15 |
| 2003-03-05 | 431.58 |
| 2003-03-06 | 430.77 |
| 2003-03-07 | 427.92 |
| 2003-03-10 | 424.96 |
| 2003-03-11 | 419.54 |
| 2003-03-12 | 418.98 |
| 2003-03-13 | 412.42 |
| 2003-03-14 | 411.78 |
| 2003-03-17 | 410.27 |
| 2003-03-18 | 413.43 |
| 2003-03-19 | 412.36 |
| 2003-03-20 | 415.85 |
| 2003-03-21 | 412.37 |
| 2003-03-24 | 422.96 |
| 2003-03-25 | 422.42 |
| 2003-03-26 | 423.65 |
| 2003-03-27 | 428.31 |
| 2003-03-28 | 429.00 |
| 2003-03-31 | 425.61 |
| 2003-04-01 | 430.37 |
| 2003-04-02 | 432.30 |
| 2003-04-03 | 426.06 |
| 2003-04-04 | 424.27 |
| 2003-04-07 | 427.68 |
| 2003-04-08 | 425.78 |
| 2003-04-09 | 424.49 |
| 2003-04-10 | 425.84 |
| 2003-04-11 | 423.57 |
| 2003-04-14 | 425.74 |
| 2003-04-15 | 427.14 |
| 2003-04-16 | 426.47 |
| 2003-04-17 | 427.95 |
| 2003-04-18 | . |
| 2003-04-21 | 426.44 |
| 2003-04-22 | 425.61 |
| 2003-04-23 | 422.19 |
| 2003-04-24 | 422.47 |
| 2003-04-25 | 420.79 |
| 2003-04-28 | 420.82 |
| 2003-04-29 | 421.38 |
| 2003-04-30 | 430.25 |
| 2003-05-01 | 433.16 |
| 2003-05-02 | 432.25 |
| 2003-05-05 | 433.80 |
| 2003-05-06 | 436.28 |
| 2003-05-07 | 438.35 |
| 2003-05-08 | 434.81 |
| 2003-05-09 | 441.21 |
| 2003-05-12 | 442.90 |
| 2003-05-13 | 441.62 |
| 2003-05-14 | 441.81 |
| 2003-05-15 | 441.36 |
| 2003-05-16 | 446.98 |
| 2003-05-19 | 442.24 |
| 2003-05-20 | 445.85 |
| 2003-05-21 | 441.54 |
| 2003-05-22 | 441.29 |
| 2003-05-23 | 447.01 |
| 2003-05-26 | . |
| 2003-05-27 | 444.49 |
| 2003-05-28 | 441.23 |
| 2003-05-29 | 444.05 |
| 2003-05-30 | 438.55 |
| 2003-06-02 | 439.86 |
| 2003-06-03 | 437.96 |
| 2003-06-04 | 438.84 |
| 2003-06-05 | 442.25 |
| 2003-06-06 | 438.61 |
| 2003-06-09 | 437.80 |
| 2003-06-10 | 439.36 |
| 2003-06-11 | 439.66 |
| 2003-06-12 | 440.82 |
| 2003-06-13 | 443.49 |
| 2003-06-16 | 445.81 |
| 2003-06-17 | 446.66 |
| 2003-06-18 | 442.57 |
| 2003-06-19 | 443.35 |
| 2003-06-20 | 446.86 |
| 2003-06-23 | 449.21 |
| 2003-06-24 | 444.34 |
| 2003-06-25 | 445.42 |
| 2003-06-26 | 440.97 |
| 2003-06-27 | 441.53 |
| 2003-06-30 | 438.51 |
| 2003-07-01 | 444.48 |
| 2003-07-02 | 449.00 |
| 2003-07-03 | 448.09 |
| 2003-07-04 | . |
| 2003-07-07 | 445.88 |
| 2003-07-08 | 442.21 |
| 2003-07-09 | 447.36 |
| 2003-07-10 | 449.00 |
| 2003-07-11 | 445.70 |
| 2003-07-14 | 448.09 |
| 2003-07-15 | 442.58 |
| 2003-07-16 | 438.05 |
| 2003-07-17 | 437.06 |
| 2003-07-18 | 436.65 |
| 2003-07-21 | 437.69 |
| 2003-07-22 | 434.29 |
| 2003-07-23 | 436.17 |
| 2003-07-24 | 434.59 |
| 2003-07-25 | 435.30 |
| 2003-07-28 | 436.20 |
| 2003-07-29 | 433.52 |
| 2003-07-30 | 428.20 |
| 2003-07-31 | 425.99 |
| 2003-08-01 | 427.83 |
| 2003-08-04 | 423.09 |
| 2003-08-05 | 422.06 |
| 2003-08-06 | 422.11 |
| 2003-08-07 | 424.70 |
| 2003-08-08 | 425.54 |
| 2003-08-11 | 429.75 |
| 2003-08-12 | 429.04 |
| 2003-08-13 | 429.72 |
| 2003-08-14 | 431.09 |
| 2003-08-15 | 428.76 |
| 2003-08-18 | 430.24 |
| 2003-08-19 | 429.81 |
| 2003-08-20 | 437.75 |
| 2003-08-21 | 440.14 |
| 2003-08-22 | 441.39 |
| 2003-08-25 | 442.86 |
| 2003-08-26 | 440.94 |
| 2003-08-27 | 439.33 |
| 2003-08-28 | 440.82 |
| 2003-08-29 | 445.60 |
| 2003-09-01 | . |
| 2003-09-02 | 447.52 |
| 2003-09-03 | 451.90 |
| 2003-09-04 | 451.43 |
| 2003-09-05 | 455.27 |
| 2003-09-08 | 458.46 |
| 2003-09-09 | 459.55 |
| 2003-09-10 | 457.19 |
| 2003-09-11 | 454.08 |
| 2003-09-12 | 458.30 |
| 2003-09-15 | 458.01 |
| 2003-09-16 | 469.59 |
| 2003-09-17 | 470.12 |
| 2003-09-18 | 476.30 |
| 2003-09-19 | 484.29 |
| 2003-09-22 | 490.91 |
| 2003-09-23 | 492.47 |
| 2003-09-24 | 494.44 |
| 2003-09-25 | 490.64 |
| 2003-09-26 | 484.28 |
| 2003-09-29 | 482.24 |
| 2003-09-30 | 481.09 |
| 2003-10-01 | 487.83 |
| 2003-10-02 | 493.11 |
| 2003-10-03 | 493.16 |
| 2003-10-06 | 488.60 |
| 2003-10-07 | 497.49 |
| 2003-10-08 | 493.82 |
| 2003-10-09 | 498.79 |
| 2003-10-10 | 501.09 |
| 2003-10-13 | 500.64 |
| 2003-10-14 | 498.86 |
| 2003-10-15 | 497.83 |
| 2003-10-16 | 503.82 |
| 2003-10-17 | 501.45 |
| 2003-10-20 | 499.85 |
| 2003-10-21 | 502.14 |
| 2003-10-22 | 503.47 |
| 2003-10-23 | 488.64 |
| 2003-10-24 | 486.05 |
| 2003-10-27 | 496.82 |
| 2003-10-28 | 501.21 |
| 2003-10-29 | 502.05 |
| 2003-10-30 | 502.19 |
| 2003-10-31 | 494.49 |
| 2003-11-03 | 490.38 |
| 2003-11-04 | 500.80 |
| 2003-11-05 | 500.07 |
| 2003-11-06 | 492.65 |
| 2003-11-07 | 498.89 |
| 2003-11-10 | 504.81 |
| 2003-11-11 | 497.19 |
| 2003-11-12 | 498.95 |
| 2003-11-13 | 503.38 |
| 2003-11-14 | 503.91 |
| 2003-11-17 | 489.64 |
| 2003-11-18 | 490.41 |
| 2003-11-19 | 488.77 |
| 2003-11-20 | 491.02 |
| 2003-11-21 | 489.50 |
| 2003-11-24 | 487.73 |
| 2003-11-25 | 489.32 |
| 2003-11-26 | 493.32 |
| 2003-11-27 | . |
| 2003-11-28 | 493.09 |
| 2003-12-01 | 500.37 |
| 2003-12-02 | 502.52 |
| 2003-12-03 | 505.18 |
| 2003-12-04 | 506.18 |
| 2003-12-05 | 506.59 |
| 2003-12-08 | 506.97 |
| 2003-12-09 | 510.17 |
| 2003-12-10 | 506.11 |
| 2003-12-11 | 511.85 |
| 2003-12-12 | 515.68 |
| 2003-12-15 | 520.00 |
| 2003-12-16 | 518.43 |
| 2003-12-17 | 517.53 |
| 2003-12-18 | 516.20 |
| 2003-12-19 | 520.27 |
| 2003-12-22 | 525.51 |
| 2003-12-23 | 526.12 |
| 2003-12-24 | 524.91 |
| 2003-12-25 | . |
| 2003-12-26 | 524.21 |
| 2003-12-29 | 526.33 |
| 2003-12-30 | 531.83 |
| 2003-12-31 | 531.45 |
| 2004-01-01 | . |
| 2004-01-02 | 533.66 |
| 2004-01-05 | 543.20 |
| 2004-01-06 | 542.80 |
| 2004-01-07 | 543.66 |
| 2004-01-08 | 543.24 |
| 2004-01-09 | 540.73 |
| 2004-01-12 | 539.67 |
| 2004-01-13 | 539.19 |
| 2004-01-14 | 535.90 |
| 2004-01-15 | 531.88 |
| 2004-01-16 | 533.58 |
| 2004-01-19 | . |
| 2004-01-20 | 532.99 |
| 2004-01-21 | 534.07 |
| 2004-01-22 | 538.00 |
| 2004-01-23 | 541.26 |
| 2004-01-26 | 540.76 |
| 2004-01-27 | 543.08 |
| 2004-01-28 | 540.40 |
| 2004-01-29 | 536.62 |
| 2004-01-30 | 539.03 |
| 2004-02-02 | 541.16 |
| 2004-02-03 | 542.70 |
| 2004-02-04 | 543.13 |
| 2004-02-05 | 542.69 |
| 2004-02-06 | 544.25 |
| 2004-02-09 | 539.28 |
| 2004-02-10 | 546.84 |
| 2004-02-11 | 545.78 |
| 2004-02-12 | 550.74 |
| 2004-02-13 | 553.36 |
| 2004-02-16 | . |
| 2004-02-17 | 556.80 |
| 2004-02-18 | 557.15 |
| 2004-02-19 | 556.20 |
| 2004-02-20 | 547.21 |
| 2004-02-23 | 553.75 |
| 2004-02-24 | 551.33 |
| 2004-02-25 | 553.60 |
| 2004-02-26 | 551.09 |
| 2004-02-27 | 558.06 |
| 2004-03-01 | 566.14 |
| 2004-03-02 | 563.44 |
| 2004-03-03 | 559.80 |
| 2004-03-04 | 560.68 |
| 2004-03-05 | 563.90 |
| 2004-03-08 | 560.38 |
| 2004-03-09 | 568.66 |
| 2004-03-10 | 569.12 |
| 2004-03-11 | 565.75 |
| 2004-03-12 | 560.14 |
| 2004-03-15 | 564.22 |
| 2004-03-16 | 572.62 |
| 2004-03-17 | 580.95 |
| 2004-03-18 | 590.39 |
| 2004-03-19 | 586.95 |
| 2004-03-22 | 584.58 |
| 2004-03-23 | 585.69 |
| 2004-03-24 | 592.65 |
| 2004-03-25 | 597.47 |
| 2004-03-26 | 604.02 |
| 2004-03-29 | 605.15 |
| 2004-03-30 | 605.68 |
| 2004-03-31 | 617.30 |
| 2004-04-01 | 618.35 |
| 2004-04-02 | 620.55 |
| 2004-04-05 | 615.66 |
| 2004-04-06 | 613.07 |
| 2004-04-07 | 617.20 |
| 2004-04-08 | 616.62 |
| 2004-04-09 | . |
| 2004-04-12 | 615.83 |
| 2004-04-13 | 612.93 |
| 2004-04-14 | 604.66 |
| 2004-04-15 | 596.36 |
| 2004-04-16 | 608.21 |
| 2004-04-19 | 607.73 |
| 2004-04-20 | 606.47 |
| 2004-04-21 | 595.70 |
| 2004-04-22 | 598.68 |
| 2004-04-23 | 602.66 |
| 2004-04-26 | 605.85 |
| 2004-04-27 | 599.11 |
| 2004-04-28 | 599.23 |
| 2004-04-29 | 595.76 |
| 2004-04-30 | 587.33 |
| 2004-05-03 | 585.37 |
| 2004-05-04 | 589.04 |
| 2004-05-05 | 594.61 |
| 2004-05-06 | 587.58 |
| 2004-05-07 | 566.03 |
| 2004-05-10 | 536.36 |
| 2004-05-11 | 540.18 |
| 2004-05-12 | 549.66 |
| 2004-05-13 | 534.73 |
| 2004-05-14 | 538.54 |
| 2004-05-17 | 527.19 |
| 2004-05-18 | 531.07 |
| 2004-05-19 | 547.53 |
| 2004-05-20 | 545.71 |
| 2004-05-21 | 557.26 |
| 2004-05-24 | 556.01 |
| 2004-05-25 | 557.02 |
| 2004-05-26 | 566.60 |
| 2004-05-27 | 572.27 |
| 2004-05-28 | 572.99 |
| 2004-05-31 | . |
| 2004-06-01 | 575.35 |
| 2004-06-02 | 571.90 |
| 2004-06-03 | 561.22 |
| 2004-06-04 | 569.08 |
| 2004-06-07 | 585.37 |
| 2004-06-08 | 584.56 |
| 2004-06-09 | 587.25 |
| 2004-06-10 | 589.83 |
| 2004-06-11 | . |
| 2004-06-14 | 580.32 |
| 2004-06-15 | 580.93 |
| 2004-06-16 | 588.36 |
| 2004-06-17 | 590.10 |
| 2004-06-18 | 587.96 |
| 2004-06-21 | 597.41 |
| 2004-06-22 | 597.14 |
| 2004-06-23 | 602.43 |
| 2004-06-24 | 612.01 |
| 2004-06-25 | 607.28 |
| 2004-06-28 | 611.15 |
| 2004-06-29 | 608.71 |
| 2004-06-30 | 604.60 |
| 2004-07-01 | 613.77 |
| 2004-07-02 | 608.93 |
| 2004-07-05 | . |
| 2004-07-06 | 598.11 |
| 2004-07-07 | 602.14 |
| 2004-07-08 | 600.27 |
| 2004-07-09 | 607.72 |
| 2004-07-12 | 614.55 |
| 2004-07-13 | 609.84 |
| 2004-07-14 | 601.90 |
| 2004-07-15 | 600.82 |
| 2004-07-16 | 605.56 |
| 2004-07-19 | 607.73 |
| 2004-07-20 | 609.95 |
| 2004-07-21 | 606.18 |
| 2004-07-22 | 606.74 |
| 2004-07-23 | 602.17 |
| 2004-07-26 | 598.97 |
| 2004-07-27 | 592.79 |
| 2004-07-28 | 591.83 |
| 2004-07-29 | 588.64 |
| 2004-07-30 | 595.16 |
| 2004-08-02 | 598.62 |
| 2004-08-03 | 595.57 |
| 2004-08-04 | 588.43 |
| 2004-08-05 | 587.97 |
| 2004-08-06 | 588.93 |
| 2004-08-09 | 582.16 |
| 2004-08-10 | 581.47 |
| 2004-08-11 | 579.45 |
| 2004-08-12 | 579.27 |
| 2004-08-13 | 571.63 |
| 2004-08-16 | 570.32 |
| 2004-08-17 | 574.40 |
| 2004-08-18 | 576.22 |
| 2004-08-19 | 580.08 |
| 2004-08-20 | 578.33 |
| 2004-08-23 | 576.74 |
| 2004-08-24 | 576.95 |
| 2004-08-25 | 583.56 |
| 2004-08-26 | 583.99 |
| 2004-08-27 | 582.96 |
| 2004-08-30 | 579.83 |
| 2004-08-31 | 578.62 |
| 2004-09-01 | 585.39 |
| 2004-09-02 | 584.79 |
| 2004-09-03 | 576.33 |
| 2004-09-06 | . |
| 2004-09-07 | 588.79 |
| 2004-09-08 | 590.50 |
| 2004-09-09 | 584.76 |
| 2004-09-10 | 586.26 |
| 2004-09-13 | 587.34 |
| 2004-09-14 | 588.28 |
| 2004-09-15 | 580.87 |
| 2004-09-16 | 582.03 |
| 2004-09-17 | 579.83 |
| 2004-09-20 | 582.09 |
| 2004-09-21 | 582.45 |
| 2004-09-22 | 578.12 |
| 2004-09-23 | 579.97 |
| 2004-09-24 | 572.91 |
| 2004-09-27 | 576.06 |
| 2004-09-28 | 578.06 |
| 2004-09-29 | 581.98 |
| 2004-09-30 | 585.06 |
| 2004-10-01 | 587.96 |
| 2004-10-04 | 587.68 |
| 2004-10-05 | 591.09 |
| 2004-10-06 | 590.51 |
| 2004-10-07 | 588.19 |
| 2004-10-08 | 594.70 |
| 2004-10-11 | 596.89 |
| 2004-10-12 | 591.36 |
| 2004-10-13 | 590.97 |
| 2004-10-14 | 586.03 |
| 2004-10-15 | 584.14 |
| 2004-10-18 | 585.22 |
| 2004-10-19 | 592.86 |
| 2004-10-20 | 588.81 |
| 2004-10-21 | 591.15 |
| 2004-10-22 | 592.41 |
| 2004-10-25 | 589.60 |
| 2004-10-26 | 588.67 |
| 2004-10-27 | 589.22 |
| 2004-10-28 | 594.31 |
| 2004-10-29 | 594.81 |
| 2004-11-01 | 598.41 |
| 2004-11-02 | 607.57 |
| 2004-11-03 | 608.67 |
| 2004-11-04 | 610.74 |
| 2004-11-05 | 618.43 |
| 2004-11-08 | 613.87 |
| 2004-11-09 | 614.15 |
| 2004-11-10 | 609.24 |
| 2004-11-11 | 604.99 |
| 2004-11-12 | 615.23 |
| 2004-11-15 | 621.89 |
| 2004-11-16 | 619.17 |
| 2004-11-17 | 623.65 |
| 2004-11-18 | 620.45 |
| 2004-11-19 | 628.37 |
| 2004-11-22 | 618.66 |
| 2004-11-23 | 618.34 |
| 2004-11-24 | 625.23 |
| 2004-11-25 | . |
| 2004-11-26 | 623.47 |
| 2004-11-29 | 629.27 |
| 2004-11-30 | 628.67 |
| 2004-12-01 | 623.43 |
| 2004-12-02 | 631.52 |
| 2004-12-03 | 634.00 |
| 2004-12-06 | 630.82 |
| 2004-12-07 | 626.14 |
| 2004-12-08 | 615.73 |
| 2004-12-09 | 608.92 |
| 2004-12-10 | 605.18 |
| 2004-12-13 | 610.43 |
| 2004-12-14 | 611.38 |
| 2004-12-15 | 621.02 |
| 2004-12-16 | 618.31 |
| 2004-12-17 | 624.93 |
| 2004-12-20 | 628.50 |
| 2004-12-21 | 628.84 |
| 2004-12-22 | 634.14 |
| 2004-12-23 | 636.84 |
| 2004-12-24 | . |
| 2004-12-27 | 644.97 |
| 2004-12-28 | 643.38 |
| 2004-12-29 | 638.71 |
| 2004-12-30 | 649.99 |
| 2004-12-31 | 654.68 |
| 2005-01-03 | 651.76 |
| 2005-01-04 | 645.64 |
| 2005-01-05 | 644.11 |
| 2005-01-06 | 641.73 |
| 2005-01-07 | 644.18 |
| 2005-01-10 | 645.82 |
| 2005-01-11 | 656.71 |
| 2005-01-12 | 662.52 |
| 2005-01-13 | 658.29 |
| 2005-01-14 | 661.68 |
| 2005-01-17 | . |
| 2005-01-18 | 656.45 |
| 2005-01-19 | 659.26 |
| 2005-01-20 | 652.90 |
| 2005-01-21 | 656.69 |
| 2005-01-24 | 662.63 |
| 2005-01-25 | 658.74 |
| 2005-01-26 | 667.81 |
| 2005-01-27 | 666.44 |
#2005-01-28| 663.61
#2005-01-31| 669.57
#2005-02-01| 664.18
#2005-02-02| 669.10
#2005-02-03| 662.83
#2005-02-04| 665.19
#2005-02-07| 666.25
#2005-02-08| 655.25
#2005-02-09| 653.93
#2005-02-10| 657.88
#2005-02-11| 659.22
#2005-02-14| 664.91
#2005-02-15| 666.40
#2005-02-16| 660.14
#2005-02-17| 663.66
#2005-02-18| 665.66
#2005-02-21| .
#2005-02-22| 669.50
#2005-02-23| 662.00
#2005-02-24| 665.17
#2005-02-25| 670.15
#2005-02-28| 677.55
#2005-03-01| 680.03
#2005-03-02| 681.71
#2005-03-03| 679.21
#2005-03-04| 684.36
#2005-03-07| 681.96
#2005-03-08| 685.81
#2005-03-09| 690.37
#2005-03-10| 687.06
#2005-03-11| 692.27
#2005-03-14| 688.82
#2005-03-15| 690.12
#2005-03-16| 694.45
#2005-03-17| 687.36
#2005-03-18| 693.26
#2005-03-21| 693.38
#2005-03-22| 692.39
#2005-03-23| 682.50
#2005-03-24| 679.12
#2005-03-25| .
#2005-03-28| 677.02
#2005-03-29| 664.17
#2005-03-30| 662.87
#2005-03-31| 668.53
#2005-04-01| 670.49
#2005-04-04| 664.40
#2005-04-05| 666.55
#2005-04-06| 666.98
#2005-04-07| 669.83
#2005-04-08| 669.78
#2005-04-11| 668.71
#2005-04-12| 663.74
#2005-04-13| 672.09
#2005-04-14| 661.74
#2005-04-15| 658.85
#2005-04-18| 637.87
#2005-04-19| 646.87
#2005-04-20| 650.01
#2005-04-21| 643.21
#2005-04-22| 656.31
#2005-04-25| 658.15
#2005-04-26| 656.46
#2005-04-27| 657.23
#2005-04-28| 655.68
#2005-04-29| 661.62
#2005-05-02| 661.08
#2005-05-03| 659.50
#2005-05-04| 661.96
#2005-05-05| 660.04
#2005-05-06| 665.26
#2005-05-09| 660.53
#2005-05-10| 660.43
#2005-05-11| 658.69
#2005-05-12| 652.17
#2005-05-13| 645.74
#2005-05-16| 636.81
#2005-05-17| 632.20
#2005-05-18| 633.01
#2005-05-19| 634.60
#2005-05-20| 628.28
#2005-05-23| 635.27
#2005-05-24| 635.39
#2005-05-25| 633.15
#2005-05-26| 634.06
#2005-05-27| 637.65
#2005-05-30| .
#2005-05-31| 646.19
#2005-06-01| 642.52
#2005-06-02| 637.08
#2005-06-03| 642.32
#2005-06-06| 645.56
#2005-06-07| 647.63
#2005-06-08| 649.72
#2005-06-09| 640.23
#2005-06-10| 642.85
#2005-06-13| 634.52
#2005-06-14| 636.27
#2005-06-15| 640.58
#2005-06-16| 642.16
#2005-06-17| 646.61
#2005-06-20| 644.63
#2005-06-21| 648.01
#2005-06-22| 648.87
#2005-06-23| 647.08
#2005-06-24| 646.09
#2005-06-27| 643.02
#2005-06-28| 646.33
#2005-06-29| 644.20
#2005-06-30| 640.88
#2005-07-01| 638.80
#2005-07-04| .
#2005-07-05| 635.47
#2005-07-06| 633.32
#2005-07-07| 626.84
#2005-07-08| 625.75
#2005-07-11| 631.54
#2005-07-12| 635.92
#2005-07-13| 628.48
#2005-07-14| 631.62
#2005-07-15| 630.33
#2005-07-18| 633.15
#2005-07-19| 627.18
#2005-07-20| 625.11
#2005-07-21| 639.34
#2005-07-22| 637.80
#2005-07-25| 636.54
#2005-07-26| 631.70
#2005-07-27| 634.76
#2005-07-28| 634.12
#2005-07-29| 634.71
#2005-08-01| 630.38
#2005-08-02| 631.78
#2005-08-03| 632.30
#2005-08-04| 629.26
#2005-08-05| 620.88
#2005-08-08| 622.49
#2005-08-09| 626.23
#2005-08-10| 639.66
#2005-08-11| 642.67
#2005-08-12| 644.63
#2005-08-15| 644.56
#2005-08-16| 647.17
#2005-08-17| 643.61
#2005-08-18| 638.39
#2005-08-19| 637.04
#2005-08-22| 644.86
#2005-08-23| 646.25
#2005-08-24| 649.00
#2005-08-25| 649.72
#2005-08-26| 655.65
#2005-08-29| 648.25
#2005-08-30| 645.52
#2005-08-31| 651.90
#2005-09-01| 658.93
#2005-09-02| 657.61
#2005-09-05| .
#2005-09-06| 656.29
#2005-09-07| 657.54
#2005-09-08| 650.71
#2005-09-09| 660.50
#2005-09-12| 665.73
#2005-09-13| 659.77
#2005-09-14| 662.37
#2005-09-15| 662.47
#2005-09-16| 656.68
#2005-09-19| 656.94
#2005-09-20| 671.13
#2005-09-21| 672.04
#2005-09-22| 666.72
#2005-09-23| 662.48
#2005-09-26| 667.12
#2005-09-27| 661.36
#2005-09-28| 665.17
#2005-09-29| 670.85
#2005-09-30| 667.65
#2005-10-03| 658.30
#2005-10-04| 665.47
#2005-10-05| 665.75
#2005-10-06| 660.14
#2005-10-07| 656.18
#2005-10-10| 655.23
#2005-10-11| 660.44
#2005-10-12| 661.66
#2005-10-13| 655.52
#2005-10-14| 656.71
#2005-10-17| 654.06
#2005-10-18| 648.04
#2005-10-19| 642.40
#2005-10-20| 644.38
#2005-10-21| 644.43
#2005-10-24| 644.85
#2005-10-25| 652.98
#2005-10-26| 648.86
#2005-10-27| 656.03
#2005-10-28| 649.48
#2005-10-31| 652.43
#2005-11-01| 653.57
#2005-11-02| 651.50
#2005-11-03| 651.29
#2005-11-04| 649.88
#2005-11-07| 650.30
#2005-11-08| 650.44
#2005-11-09| 650.14
#2005-11-10| 649.50
#2005-11-11| 651.63
#2005-11-14| 648.20
#2005-11-15| 642.93
#2005-11-16| 640.09
#2005-11-17| 643.88
#2005-11-18| 644.90
#2005-11-21| 649.05
#2005-11-22| 648.87
#2005-11-23| 651.61
#2005-11-24| .
#2005-11-25| 642.81
#2005-11-28| 649.12
#2005-11-29| 650.04
#2005-11-30| 645.75
#2005-12-01| 647.74
#2005-12-02| 652.41
#2005-12-05| 653.67
#2005-12-06| 653.11
#2005-12-07| 661.05
#2005-12-08| 656.19
#2005-12-09| 657.33
#2005-12-12| 665.06
#2005-12-13| 664.29
#2005-12-14| 676.32
#2005-12-15| 675.62
#2005-12-16| 676.13
#2005-12-19| 684.44
#2005-12-20| 683.45
#2005-12-21| 689.29
#2005-12-22| 691.77
#2005-12-23| 693.42
#2005-12-26| .
#2005-12-27| 685.42
#2005-12-28| 688.25
#2005-12-29| 685.08
#2005-12-30| 678.34
#2006-01-02| .
#2006-01-03| 686.44
#2006-01-04| 693.66
#2006-01-05| 701.33
#2006-01-06| 712.57
#2006-01-09| 713.96
#2006-01-10| 711.55
#2006-01-11| 713.75
#2006-01-12| 719.60
#2006-01-13| 715.89
#2006-01-16| .
#2006-01-17| 701.55
#2006-01-18| 694.58
#2006-01-19| 705.37
#2006-01-20| 706.35
#2006-01-23| 701.42
#2006-01-24| 707.79
#2006-01-25| 699.28
#2006-01-26| 703.13
#2006-01-27| 709.40
#2006-01-30| 711.03
#2006-01-31| 710.29
#2006-02-01| 706.59
#2006-02-02| 705.11
#2006-02-03| 695.94
#2006-02-06| 700.38
#2006-02-07| 704.90
#2006-02-08| 691.49
#2006-02-09| 697.97
#2006-02-10| 698.89
#2006-02-13| 695.48
#2006-02-14| 700.31
#2006-02-15| 696.74
#2006-02-16| 698.11
#2006-02-17| 685.88
#2006-02-20| .
#2006-02-21| 680.56
#2006-02-22| 681.48
#2006-02-23| 702.68
#2006-02-24| 705.29
#2006-02-27| 711.41
#2006-02-28| 717.71
#2006-03-01| 709.44
#2006-03-02| 712.99
#2006-03-03| 711.63
#2006-03-06| 717.05
#2006-03-07| 717.50
#2006-03-08| 712.76
#2006-03-09| 725.40
#2006-03-10| 710.49
#2006-03-13| 715.99
#2006-03-14| 725.00
#2006-03-15| 727.44
#2006-03-16| 720.63
#2006-03-17| 736.42
#2006-03-20| 742.01
#2006-03-21| 737.55
#2006-03-22| 736.86
#2006-03-23| 731.58
#2006-03-24| 733.82
#2006-03-27| 744.52
#2006-03-28| 744.41
#2006-03-29| 740.97
#2006-03-30| 743.11
#2006-03-31| 737.14
#2006-04-03| 742.44
#2006-04-04| 751.13
#2006-04-05| 755.90
#2006-04-06| 761.57
#2006-04-07| 760.63
#2006-04-10| 756.56
#2006-04-11| 759.12
#2006-04-12| 757.62
#2006-04-13| 759.33
#2006-04-14| .
#2006-04-17| 761.94
#2006-04-18| 768.38
#2006-04-19| 772.29
#2006-04-20| 772.98
#2006-04-21| 781.44
#2006-04-24| 778.16
#2006-04-25| 784.00
#2006-04-26| 786.08
#2006-04-27| 787.73
#2006-04-28| 781.37
#2006-05-01| 792.73
#2006-05-02| 802.12
#2006-05-03| 800.78
#2006-05-04| 797.73
#2006-05-05| 804.03
#2006-05-08| 810.36
#2006-05-09| 813.34
#2006-05-10| 811.99
#2006-05-11| 812.61
#2006-05-12| 819.67
#2006-05-15| 817.40
#2006-05-16| 810.11
#2006-05-17| 815.31
#2006-05-18| 797.75
#2006-05-19| 787.64
#2006-05-22| 785.89
#2006-05-23| 784.03
#2006-05-24| 778.04
#2006-05-25| 783.54
#2006-05-26| 786.56
#2006-05-29| .
#2006-05-30| 783.73
#2006-05-31| 774.13
#2006-06-01| 772.64
#2006-06-02| 783.20
#2006-06-05| 779.04
#2006-06-06| 761.37
#2006-06-07| 760.48
#2006-06-08| 731.44
#2006-06-09| 738.55
#2006-06-12| 734.27
#2006-06-13| 714.22
#2006-06-14| 714.77
#2006-06-15| 717.38
#2006-06-16| 729.97
#2006-06-19| 730.39
#2006-06-20| 731.27
#2006-06-21| 733.47
#2006-06-22| 742.40
#2006-06-23| 733.81
#2006-06-26| 738.10
#2006-06-27| 739.72
#2006-06-28| 736.18
#2006-06-29| 742.05
#2006-06-30| 762.90
#2006-07-03| 762.34
#2006-07-04| .
#2006-07-05| 761.00
#2006-07-06| 763.56
#2006-07-07| 771.37
#2006-07-10| 778.54
#2006-07-11| 773.16
#2006-07-12| 756.12
#2006-07-13| 749.36
#2006-07-14| 735.23
#2006-07-17| 728.74
#2006-07-18| 721.21
#2006-07-19| 719.02
#2006-07-20| 731.40
#2006-07-21| 725.95
#2006-07-24| 720.81
#2006-07-25| 725.42
#2006-07-26| 727.79
#2006-07-27| 743.40
#2006-07-28| 748.23
#2006-07-31| 752.94
#2006-08-01| 745.83
#2006-08-02| 748.81
#2006-08-03| 745.85
#2006-08-04| 749.84
#2006-08-07| 736.08
#2006-08-08| 744.78
#2006-08-09| 747.42
#2006-08-10| 739.71
#2006-08-11| 735.04
#2006-08-14| 739.63
#2006-08-15| 736.67
#2006-08-16| 745.47
#2006-08-17| 742.90
#2006-08-18| 745.70
#2006-08-21| 743.39
#2006-08-22| 744.63
#2006-08-23| 742.24
#2006-08-24| 737.43
#2006-08-25| 733.97
#2006-08-28| 729.92
#2006-08-29| 735.89
#2006-08-30| 738.12
#2006-08-31| 745.41
#2006-09-01| 745.58
#2006-09-04| .
#2006-09-05| 756.07
#2006-09-06| 753.37
#2006-09-07| 744.90
#2006-09-08| 745.58
#2006-09-11| 731.28
#2006-09-12| 731.06
#2006-09-13| 730.88
#2006-09-14| 739.51
#2006-09-15| 737.99
#2006-09-18| 737.89
#2006-09-19| 742.02
#2006-09-20| 738.14
#2006-09-21| 742.39
#2006-09-22| 737.90
#2006-09-25| 739.93
#2006-09-26| 736.12
#2006-09-27| 743.77
#2006-09-28| 739.91
#2006-09-29| 740.63
#2006-10-02| 748.18
#2006-10-03| 746.65
#2006-10-04| 739.28
#2006-10-05| 749.11
#2006-10-06| 739.25
#2006-10-09| 736.34
#2006-10-10| 733.46
#2006-10-11| 730.09
#2006-10-12| 726.78
#2006-10-13| 725.86
#2006-10-16| 732.43
#2006-10-17| 732.27
#2006-10-18| 733.85
#2006-10-19| 738.89
#2006-10-20| 742.65
#2006-10-23| 739.53
#2006-10-24| 735.92
#2006-10-25| 738.00
#2006-10-26| 742.10
#2006-10-27| 745.33
#2006-10-30| 741.38
#2006-10-31| 744.70
#2006-11-01| 748.09
#2006-11-02| 752.68
#2006-11-03| 747.91
#2006-11-06| 744.00
#2006-11-07| 750.83
#2006-11-08| 741.12
#2006-11-09| 745.56
#2006-11-10| 743.34
#2006-11-13| 740.97
#2006-11-14| 745.28
#2006-11-15| 740.97
#2006-11-16| 740.37
#2006-11-17| 751.92
#2006-11-20| 742.66
#2006-11-21| 744.52
#2006-11-22| 754.75
#2006-11-23| .
#2006-11-24| 757.72
#2006-11-27| 763.84
#2006-11-28| 757.97
#2006-11-29| 767.38
#2006-11-30| 773.76
#2006-12-01| 782.10
#2006-12-04| 786.05
#2006-12-05| 792.31
#2006-12-06| 790.26
#2006-12-07| 787.87
#2006-12-08| 787.08
#2006-12-11| 787.12
#2006-12-12| 792.89
#2006-12-13| 794.98
#2006-12-14| 800.85
#2006-12-15| 803.78
#2006-12-18| 800.65
#2006-12-19| 797.02
#2006-12-20| 813.99
#2006-12-21| 823.14
#2006-12-22| 823.13
#2006-12-25| .
#2006-12-26| 821.64
#2006-12-27| 828.83
#2006-12-28| 826.30
#2006-12-29| 825.59
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 832.58
#2007-01-04| 836.39
#2007-01-05| 834.83
#2007-01-08| 834.86
#2007-01-09| 837.81
#2007-01-10| 819.32
#2007-01-11| 810.47
#2007-01-12| 825.50
#2007-01-15| .
#2007-01-16| 827.01
#2007-01-17| 828.29
#2007-01-18| 824.68
#2007-01-19| 824.17
#2007-01-22| 832.08
#2007-01-23| 830.65
#2007-01-24| 836.31
#2007-01-25| 836.32
#2007-01-26| 832.69
#2007-01-29| 834.17
#2007-01-30| 836.71
#2007-01-31| 831.08
#2007-02-01| 845.21
#2007-02-02| 842.22
#2007-02-05| 844.93
#2007-02-06| 848.67
#2007-02-07| 846.78
#2007-02-08| 839.59
#2007-02-09| 838.26
#2007-02-12| 834.66
#2007-02-13| 840.29
#2007-02-14| 845.89
#2007-02-15| 861.46
#2007-02-16| 876.53
#2007-02-19| .
#2007-02-20| 873.54
#2007-02-21| 872.24
#2007-02-22| 872.88
#2007-02-23| 874.70
#2007-02-26| 875.02
#2007-02-27| 879.78
#2007-02-28| 864.40
#2007-03-01| 864.17
#2007-03-02| 856.77
#2007-03-05| 831.33
#2007-03-06| 838.18
#2007-03-07| 844.54
#2007-03-08| 847.01
#2007-03-09| 839.66
#2007-03-12| 860.77
#2007-03-13| 860.90
#2007-03-14| 849.57
#2007-03-15| 851.98
#2007-03-16| 852.14
#2007-03-19| 856.69
#2007-03-20| 859.39
#2007-03-21| 857.10
#2007-03-22| 868.22
#2007-03-23| 870.32
#2007-03-26| 873.89
#2007-03-27| 869.73
#2007-03-28| 872.76
#2007-03-29| 861.30
#2007-03-30| 858.47
#2007-04-02| 866.46
#2007-04-03| 865.23
#2007-04-04| 875.98
#2007-04-05| 883.95
#2007-04-06| .
#2007-04-09| 887.85
#2007-04-10| 897.01
#2007-04-11| 897.91
#2007-04-12| 898.12
#2007-04-13| 896.64
#2007-04-16| 908.35
#2007-04-17| 902.29
#2007-04-18| 913.21
#2007-04-19| 896.34
#2007-04-20| 903.84
#2007-04-23| 903.14
#2007-04-24| 905.69
#2007-04-25| 902.93
#2007-04-26| 907.71
#2007-04-27| 904.37
#2007-04-30| 903.94
#2007-05-01| 897.62
#2007-05-02| 900.78
#2007-05-03| 904.40
#2007-05-04| 907.62
#2007-05-07| 912.84
#2007-05-08| 908.45
#2007-05-09| 919.72
#2007-05-10| 916.71
#2007-05-11| 910.38
#2007-05-14| 921.26
#2007-05-15| 907.99
#2007-05-16| 908.81
#2007-05-17| 903.80
#2007-05-18| 898.98
#2007-05-21| 897.34
#2007-05-22| 902.21
#2007-05-23| 909.28
#2007-05-24| 903.03
#2007-05-25| 890.28
#2007-05-28| .
#2007-05-29| 896.48
#2007-05-30| 890.73
#2007-05-31| 899.25
#2007-06-01| 900.56
#2007-06-04| 900.10
#2007-06-05| 903.01
#2007-06-06| 905.35
#2007-06-07| 901.22
#2007-06-08| 894.66
#2007-06-11| 897.25
#2007-06-12| 895.71
#2007-06-13| 886.80
#2007-06-14| 888.50
#2007-06-15| 886.42
#2007-06-18| 890.08
#2007-06-19| 893.06
#2007-06-20| 895.99
#2007-06-21| 891.14
#2007-06-22| 883.45
#2007-06-25| 881.55
#2007-06-26| 883.17
#2007-06-27| 878.12
#2007-06-28| 890.73
#2007-06-29| 888.95
#2007-07-02| 890.21
#2007-07-03| 887.21
#2007-07-04| .
#2007-07-05| 885.44
#2007-07-06| 883.02
#2007-07-09| 891.12
#2007-07-10| 893.58
#2007-07-11| 883.95
#2007-07-12| 880.19
#2007-07-13| 886.04
#2007-07-16| 886.71
#2007-07-17| 883.74
#2007-07-18| 877.32
#2007-07-19| 883.13
#2007-07-20| 892.00
#2007-07-23| 886.61
#2007-07-24| 894.52
#2007-07-25| 886.54
#2007-07-26| 884.71
#2007-07-27| 867.20
#2007-07-30| 867.40
#2007-07-31| 864.71
#2007-08-01| 846.78
#2007-08-02| 845.24
#2007-08-03| 843.40
#2007-08-06| 833.77
#2007-08-07| 825.64
#2007-08-08| 836.05
#2007-08-09| 850.26
#2007-08-10| 841.41
#2007-08-13| 831.84
#2007-08-14| 831.14
#2007-08-15| 818.13
#2007-08-16| 803.51
#2007-08-17| 785.32
#2007-08-20| 805.53
#2007-08-21| 808.64
#2007-08-22| 812.87
#2007-08-23| 825.64
#2007-08-24| 826.64
#2007-08-27| 835.79
#2007-08-28| 840.32
#2007-08-29| 829.77
#2007-08-30| 829.06
#2007-08-31| 837.89
#2007-09-03| .
#2007-09-04| 845.73
#2007-09-05| 842.12
#2007-09-06| 844.12
#2007-09-07| 852.83
#2007-09-10| 845.47
#2007-09-11| 848.91
#2007-09-12| 854.03
#2007-09-13| 850.90
#2007-09-14| 858.45
#2007-09-17| 854.79
#2007-09-18| 836.56
#2007-09-19| 854.03
#2007-09-20| 862.96
#2007-09-21| 856.57
#2007-09-24| 864.69
#2007-09-25| 870.57
#2007-09-26| 870.07
#2007-09-27| 882.35
#2007-09-28| 891.95
#2007-10-01| 898.13
#2007-10-02| 896.54
#2007-10-03| 885.53
#2007-10-04| 881.31
#2007-10-05| 888.27
#2007-10-08| 887.38
#2007-10-09| 889.36
#2007-10-10| 891.20
#2007-10-11| 894.27
#2007-10-12| 895.92
#2007-10-15| 899.61
#2007-10-16| 891.34
#2007-10-17| 892.05
#2007-10-18| 899.62
#2007-10-19| 895.40
#2007-10-22| 880.01
#2007-10-23| 882.31
#2007-10-24| 880.80
#2007-10-25| 884.73
#2007-10-26| 893.24
#2007-10-29| 901.12
#2007-10-30| 898.46
#2007-10-31| 910.55
#2007-11-01| 920.63
#2007-11-02| 911.21
#2007-11-05| 911.19
#2007-11-06| 922.47
#2007-11-07| 938.27
#2007-11-08| 926.54
#2007-11-09| 932.72
#2007-11-12| 916.06
#2007-11-13| 913.40
#2007-11-14| 922.18
#2007-11-15| 913.48
#2007-11-16| 915.41
#2007-11-19| 916.09
#2007-11-20| 912.15
#2007-11-21| 908.01
#2007-11-22| .
#2007-11-23| 908.90
#2007-11-26| 921.63
#2007-11-27| 923.80
#2007-11-28| 915.23
#2007-11-29| 927.37
#2007-11-30| 923.95
#2007-12-03| 922.87
#2007-12-04| 932.31
#2007-12-05| 938.50
#2007-12-06| 938.37
#2007-12-07| 936.50
#2007-12-10| 932.58
#2007-12-11| 944.28
#2007-12-12| 936.08
#2007-12-13| 928.73
#2007-12-14| 921.20
#2007-12-17| 896.79
#2007-12-18| 898.75
#2007-12-19| 891.06
#2007-12-20| 894.33
#2007-12-21| 898.31
#2007-12-24| 903.17
#2007-12-25| .
#2007-12-26| 907.33
#2007-12-27| 914.31
#2007-12-28| 910.08
#2007-12-31| 921.85
#2008-01-01| .
#2008-01-02| 930.35
#2008-01-03| 928.90
#2008-01-04| 920.96
#2008-01-07| 913.32
#2008-01-08| 915.70
#2008-01-09| 927.45
#2008-01-10| 928.33
#2008-01-11| 921.47
#2008-01-14| 924.27
#2008-01-15| 922.43
#2008-01-16| 902.68
#2008-01-17| 898.15
#2008-01-18| 897.41
#2008-01-21| .
#2008-01-22| 825.40
#2008-01-23| 855.85
#2008-01-24| 854.03
#2008-01-25| 881.40
#2008-01-28| 862.57
#2008-01-29| 867.48
#2008-01-30| 863.63
#2008-01-31| 891.68
#2008-02-01| 889.43
#2008-02-04| 901.82
#2008-02-05| 899.68
#2008-02-06| 877.26
#2008-02-07| 873.50
#2008-02-08| 880.72
#2008-02-11| 877.53
#2008-02-12| 878.83
#2008-02-13| 869.09
#2008-02-14| 891.86
#2008-02-15| 901.66
#2008-02-18| .
#2008-02-19| 920.67
#2008-02-20| 899.49
#2008-02-21| 916.57
#2008-02-22| 915.32
#2008-02-25| 929.87
#2008-02-26| 917.99
#2008-02-27| 940.23
#2008-02-28| 926.71
#2008-02-29| 938.86
#2008-03-03| 925.02
#2008-03-04| 917.44
#2008-03-05| 907.95
#2008-03-06| 930.18
#2008-03-07| 916.52
#2008-03-10| 917.87
#2008-03-11| 909.05
#2008-03-12| 918.38
#2008-03-13| 901.93
#2008-03-14| 903.53
#2008-03-17| 897.52
#2008-03-18| 896.57
#2008-03-19| 897.31
#2008-03-20| 900.53
#2008-03-21| .
#2008-03-24| 899.62
#2008-03-25| 914.50
#2008-03-26| 923.55
#2008-03-27| 925.03
#2008-03-28| 936.57
#2008-03-31| 941.29
#2008-04-01| 925.88
#2008-04-02| 930.97
#2008-04-03| 936.57
#2008-04-04| 953.02
#2008-04-07| 960.07
#2008-04-08| 953.31
#2008-04-09| 948.17
#2008-04-10| 950.82
#2008-04-11| 959.84
#2008-04-14| 942.46
#2008-04-15| 944.67
#2008-04-16| 950.72
#2008-04-17| 940.44
#2008-04-18| 929.44
#2008-04-21| 939.92
#2008-04-22| 951.18
#2008-04-23| 945.65
#2008-04-24| 936.76
#2008-04-25| 941.88
#2008-04-28| 942.26
#2008-04-29| 947.94
#2008-04-30| 942.82
#2008-05-01| 929.56
#2008-05-02| 930.24
#2008-05-05| 934.27
#2008-05-06| 941.81
#2008-05-07| 929.65
#2008-05-08| 936.42
#2008-05-09| 932.64
#2008-05-12| 937.26
#2008-05-13| 935.62
#2008-05-14| 932.82
#2008-05-15| 944.58
#2008-05-16| 955.68
#2008-05-19| 953.30
#2008-05-20| 952.61
#2008-05-21| 956.78
#2008-05-22| 952.91
#2008-05-23| 962.70
#2008-05-26| .
#2008-05-27| 950.57
#2008-05-28| 942.07
#2008-05-29| 949.64
#2008-05-30| 959.90
#2008-06-02| 961.61
#2008-06-03| 942.00
#2008-06-04| 951.36
#2008-06-05| 942.53
#2008-06-06| 949.77
#2008-06-09| 935.41
#2008-06-10| 916.36
#2008-06-11| 917.20
#2008-06-12| 901.63
#2008-06-13| 895.16
#2008-06-16| 905.26
#2008-06-17| 909.54
#2008-06-18| 915.41
#2008-06-19| 905.00
#2008-06-20| 899.95
#2008-06-23| 898.80
#2008-06-24| 907.29
#2008-06-25| 898.31
#2008-06-26| 906.99
#2008-06-27| 906.10
#2008-06-30| 910.21
#2008-07-01| 904.18
#2008-07-02| 895.23
#2008-07-03| 879.70
#2008-07-04| .
#2008-07-07| 879.80
#2008-07-08| 865.36
#2008-07-09| 870.08
#2008-07-10| 871.49
#2008-07-11| 876.40
#2008-07-14| 872.83
#2008-07-15| 870.99
#2008-07-16| 873.65
#2008-07-17| 867.27
#2008-07-18| 854.55
#2008-07-21| 858.43
#2008-07-22| 864.67
#2008-07-23| 867.57
#2008-07-24| 877.28
#2008-07-25| 872.03
#2008-07-28| 879.22
#2008-07-29| 872.03
#2008-07-30| 887.87
#2008-07-31| 903.24
#2008-08-01| 904.21
#2008-08-04| 897.37
#2008-08-05| 883.03
#2008-08-06| 881.97
#2008-08-07| 870.21
#2008-08-08| 859.42
#2008-08-11| 866.18
#2008-08-12| 853.57
#2008-08-13| 852.76
#2008-08-14| 845.45
#2008-08-15| 838.78
#2008-08-18| 845.32
#2008-08-19| 836.79
#2008-08-20| 848.35
#2008-08-21| 851.69
#2008-08-22| 844.53
#2008-08-25| 850.06
#2008-08-26| 839.57
#2008-08-27| 843.20
#2008-08-28| 854.66
#2008-08-29| 875.04
#2008-09-01| .
#2008-09-02| 854.92
#2008-09-03| 869.41
#2008-09-04| 864.77
#2008-09-05| 853.92
#2008-09-08| 854.80
#2008-09-09| 852.60
#2008-09-10| 847.60
#2008-09-11| 834.15
#2008-09-12| 824.63
#2008-09-15| 824.07
#2008-09-16| 807.56
#2008-09-17| 816.18
#2008-09-18| 816.52
#2008-09-19| 806.61
#2008-09-22| 796.35
#2008-09-23| 782.36
#2008-09-24| 791.30
#2008-09-25| 783.60
#2008-09-26| 783.25
#2008-09-29| 786.92
#2008-09-30| 764.84
#2008-10-01| 778.21
#2008-10-02| 783.09
#2008-10-03| 776.49
#2008-10-06| 776.27
#2008-10-07| 749.18
#2008-10-08| 712.23
#2008-10-09| 701.58
#2008-10-10| 647.98
#2008-10-13| 652.78
#2008-10-14| 694.81
#2008-10-15| 706.73
#2008-10-16| 659.53
#2008-10-17| 685.38
#2008-10-20| 701.58
#2008-10-21| 701.34
#2008-10-22| 679.42
#2008-10-23| 675.18
#2008-10-24| 654.18
#2008-10-27| 612.07
#2008-10-28| 635.87
#2008-10-29| 658.78
#2008-10-30| 690.58
#2008-10-31| 672.49
#2008-11-03| 680.06
#2008-11-04| 700.97
#2008-11-05| 721.07
#2008-11-06| 694.79
#2008-11-07| 694.57
#2008-11-10| 707.67
#2008-11-11| 693.06
#2008-11-12| 693.52
#2008-11-13| 679.93
#2008-11-14| 690.47
#2008-11-17| 701.90
#2008-11-18| 687.53
#2008-11-19| 688.53
#2008-11-20| 674.30
#2008-11-21| 675.93
#2008-11-24| 668.36
#2008-11-25| 697.38
#2008-11-26| 690.59
#2008-11-27| .
#2008-11-28| 704.54
#2008-12-01| 704.63
#2008-12-02| 682.17
#2008-12-03| 697.77
#2008-12-04| 700.34
#2008-12-05| 703.50
#2008-12-08| 718.69
#2008-12-09| 727.00
#2008-12-10| 733.60
#2008-12-11| 744.76
#2008-12-12| 719.15
#2008-12-15| 750.19
#2008-12-16| 738.32
#2008-12-17| 761.26
#2008-12-18| 756.05
#2008-12-19| 747.73
#2008-12-22| 751.60
#2008-12-23| 746.79
#2008-12-24| 740.68
#2008-12-25| .
#2008-12-26| 746.74
#2008-12-29| 754.53
#2008-12-30| 760.31
#2008-12-31| 760.27
#2009-01-01| .
#2009-01-02| 763.08
#2009-01-05| 750.21
#2009-01-06| 737.31
#2009-01-07| 720.80
#2009-01-08| 724.21
#2009-01-09| 731.00
#2009-01-12| 734.45
#2009-01-13| 716.99
#2009-01-14| 717.84
#2009-01-15| 691.51
#2009-01-16| 703.36
#2009-01-19| .
#2009-01-20| 688.87
#2009-01-21| 697.93
#2009-01-22| 700.64
#2009-01-23| 688.80
#2009-01-26| 694.98
#2009-01-27| 713.45
#2009-01-28| 707.19
#2009-01-29| 717.93
#2009-01-30| 708.83
#2009-02-02| 704.70
#2009-02-03| 701.42
#2009-02-04| 692.22
#2009-02-05| 682.46
#2009-02-06| 679.96
#2009-02-09| 664.88
#2009-02-10| 662.35
#2009-02-11| 662.75
#2009-02-12| 648.38
#2009-02-13| 653.74
#2009-02-16| .
#2009-02-17| 639.45
#2009-02-18| 625.46
#2009-02-19| 624.64
#2009-02-20| 616.27
#2009-02-23| 619.98
#2009-02-24| 605.54
#2009-02-25| 598.74
#2009-02-26| 594.96
#2009-02-27| 605.16
#2009-03-02| 591.55
#2009-03-03| 578.55
#2009-03-04| 579.34
#2009-03-05| 591.73
#2009-03-06| 585.41
#2009-03-09| 577.42
#2009-03-10| 575.41
#2009-03-11| 589.41
#2009-03-12| 580.68
#2009-03-13| 590.35
#2009-03-16| 594.31
#2009-03-17| 600.90
#2009-03-18| 603.35
#2009-03-19| 630.48
#2009-03-20| 620.32
#2009-03-23| 630.84
#2009-03-24| 638.47
#2009-03-25| 648.57
#2009-03-26| 646.74
#2009-03-27| 649.77
#2009-03-30| 637.05
#2009-03-31| 622.66
#2009-04-01| 628.36
#2009-04-02| 641.79
#2009-04-03| 637.56
#2009-04-06| 637.17
#2009-04-07| 637.32
#2009-04-08| 630.08
#2009-04-09| 641.27
#2009-04-10| .
#2009-04-13| 639.82
#2009-04-14| 649.65
#2009-04-15| 654.66
#2009-04-16| 654.72
#2009-04-17| 651.31
#2009-04-20| 650.23
#2009-04-21| 645.09
#2009-04-22| 645.46
#2009-04-23| 659.82
#2009-04-24| 661.07
#2009-04-27| 657.48
#2009-04-28| 650.67
#2009-04-29| 653.33
#2009-04-30| 653.66
#2009-05-01| 644.32
#2009-05-04| 652.91
#2009-05-05| 658.52
#2009-05-06| 663.30
#2009-05-07| 673.45
#2009-05-08| 683.65
#2009-05-11| 699.21
#2009-05-12| 702.80
#2009-05-13| 717.01
#2009-05-14| 709.83
#2009-05-15| 710.27
#2009-05-18| 700.46
#2009-05-19| 714.40
#2009-05-20| 724.59
#2009-05-21| 724.41
#2009-05-22| 728.51
#2009-05-25| .
#2009-05-26| 734.69
#2009-05-27| 738.16
#2009-05-28| 722.07
#2009-05-29| 735.83
#2009-06-01| 741.37
#2009-06-02| 745.46
#2009-06-03| 746.37
#2009-06-04| 739.86
#2009-06-05| 732.98
#2009-06-08| 727.77
#2009-06-09| 734.86
#2009-06-10| 745.60
#2009-06-11| 745.86
#2009-06-12| 748.52
#2009-06-15| 747.57
#2009-06-16| 742.26
#2009-06-17| 756.38
#2009-06-18| 758.08
#2009-06-19| 752.77
#2009-06-22| 764.54
#2009-06-23| 756.39
#2009-06-24| 761.37
#2009-06-25| 757.93
#2009-06-26| 772.70
#2009-06-29| 771.34
#2009-06-30| 774.31
#2009-07-01| 770.67
#2009-07-02| 765.29
#2009-07-03| .
#2009-07-06| 764.06
#2009-07-07| 771.72
#2009-07-08| 770.10
#2009-07-09| 769.09
#2009-07-10| 779.34
#2009-07-13| 781.13
#2009-07-14| 785.58
#2009-07-15| 788.34
#2009-07-16| 792.15
#2009-07-17| 791.70
#2009-07-20| 792.71
#2009-07-21| 807.44
#2009-07-22| 814.49
#2009-07-23| 803.76
#2009-07-24| 812.41
#2009-07-27| 810.57
#2009-07-28| 830.08
#2009-07-29| 823.62
#2009-07-30| 823.97
#2009-07-31| 842.01
#2009-08-03| 845.16
#2009-08-04| 841.62
#2009-08-05| 844.77
#2009-08-06| 848.18
#2009-08-07| 831.96
#2009-08-10| 833.41
#2009-08-11| 852.23
#2009-08-12| 844.15
#2009-08-13| 861.13
#2009-08-14| 865.82
#2009-08-17| 844.18
#2009-08-18| 845.17
#2009-08-19| 841.50
#2009-08-20| 853.03
#2009-08-21| 848.11
#2009-08-24| 869.09
#2009-08-25| 867.96
#2009-08-26| 873.33
#2009-08-27| 875.31
#2009-08-28| 882.25
#2009-08-31| 884.68
#2009-09-01| 881.23
#2009-09-02| 869.90
#2009-09-03| 877.86
#2009-09-04| 874.53
#2009-09-07| .
#2009-09-08| 883.17
#2009-09-09| 882.28
#2009-09-10| 891.33
#2009-09-11| 895.78
#2009-09-14| 890.17
#2009-09-15| 888.93
#2009-09-16| 891.96
#2009-09-17| 901.57
#2009-09-18| 900.05
#2009-09-21| 892.69
#2009-09-22| 904.95
#2009-09-23| 903.58
#2009-09-24| 915.69
#2009-09-25| 913.63
#2009-09-28| 905.80
#2009-09-29| 899.38
#2009-09-30| 914.58
#2009-10-01| 906.21
#2009-10-02| 894.78
#2009-10-05| 897.46
#2009-10-06| 903.51
#2009-10-07| 900.86
#2009-10-08| 906.68
#2009-10-09| 903.00
#2009-10-12| 904.11
#2009-10-13| 908.06
#2009-10-14| 919.49
#2009-10-15| 915.91
#2009-10-16| 915.55
#2009-10-19| 918.83
#2009-10-20| 922.96
#2009-10-21| 920.78
#2009-10-22| 914.23
#2009-10-23| 922.23
#2009-10-26| 924.66
#2009-10-27| 916.26
#2009-10-28| 916.05
#2009-10-29| 906.31
#2009-10-30| 915.33
#2009-11-02| 912.77
#2009-11-03| 910.82
#2009-11-04| 907.62
#2009-11-05| 902.24
#2009-11-06| 911.66
#2009-11-09| 911.09
#2009-11-10| 914.27
#2009-11-11| 911.39
#2009-11-12| 901.84
#2009-11-13| 908.33
#2009-11-16| 913.74
#2009-11-17| 904.84
#2009-11-18| 901.15
#2009-11-19| 903.94
#2009-11-20| 897.99
#2009-11-23| 903.39
#2009-11-24| 901.87
#2009-11-25| 913.14
#2009-11-26| .
#2009-11-27| 901.96
#2009-11-30| 926.69
#2009-12-01| 939.44
#2009-12-02| 935.84
#2009-12-03| 947.73
#2009-12-04| 924.10
#2009-12-07| 925.15
#2009-12-08| 938.29
#2009-12-09| 939.00
#2009-12-10| 926.72
#2009-12-11| 924.10
#2009-12-14| 930.48
#2009-12-15| 920.55
#2009-12-16| 926.46
#2009-12-17| 918.54
#2009-12-18| 916.71
#2009-12-21| 915.75
#2009-12-22| 913.52
#2009-12-23| 919.37
#2009-12-24| 926.28
#2009-12-25| .
#2009-12-28| 932.75
#2009-12-29| 938.49
#2009-12-30| 925.48
#2009-12-31| 925.88
#2010-01-01| .
#2010-01-04| 939.44
#2010-01-05| 951.30
#2010-01-06| 950.33
#2010-01-07| 943.53
#2010-01-08| 954.00
#2010-01-11| 969.23
#2010-01-12| 975.28
#2010-01-13| 963.79
#2010-01-14| 966.13
#2010-01-15| 970.45
#2010-01-18| .
#2010-01-19| 961.39
#2010-01-20| 953.47
#2010-01-21| 946.45
#2010-01-22| 937.49
#2010-01-25| 927.98
#2010-01-26| 919.28
#2010-01-27| 916.38
#2010-01-28| 922.03
#2010-01-29| 912.44
#2010-02-01| 916.59
#2010-02-02| 920.42
#2010-02-03| 923.41
#2010-02-04| 928.86
#2010-02-05| 913.86
#2010-02-08| 896.78
#2010-02-09| 900.66
#2010-02-10| 901.97
#2010-02-11| 905.10
#2010-02-12| 908.33
#2010-02-15| .
#2010-02-16| 900.65
#2010-02-17| 910.25
#2010-02-18| 910.34
#2010-02-19| 893.07
#2010-02-22| 912.99
#2010-02-23| 918.99
#2010-02-24| 914.28
#2010-02-25| 916.96
#2010-02-26| 916.25
#2010-03-01| 921.61
#2010-03-02| 927.68
#2010-03-03| 932.48
#2010-03-04| 920.21
#2010-03-05| 925.94
#2010-03-08| 937.01
#2010-03-09| 941.72
#2010-03-10| 939.34
#2010-03-11| 943.12
#2010-03-12| 939.36
#2010-03-15| 935.85
#2010-03-16| 938.16
#2010-03-17| 943.20
#2010-03-18| 940.97
#2010-03-19| 946.16
#2010-03-22| 946.78
#2010-03-23| 941.91
#2010-03-24| 924.54
#2010-03-25| 917.86
#2010-03-26| 931.03
#2010-03-29| 932.24
#2010-03-30| 933.34
#2010-03-31| 928.99
#2010-04-01| 932.34
#2010-04-02| .
#2010-04-05| 928.84
#2010-04-06| 934.04
#2010-04-07| 943.89
#2010-04-08| 945.29
#2010-04-09| 951.96
#2010-04-12| 956.29
#2010-04-13| 950.73
#2010-04-14| 952.06
#2010-04-15| 954.72
#2010-04-16| 955.09
#2010-04-19| 940.57
#2010-04-20| 935.26
#2010-04-21| 937.93
#2010-04-22| 937.49
#2010-04-23| 932.99
#2010-04-26| 943.34
#2010-04-27| 941.25
#2010-04-28| 920.19
#2010-04-29| 919.65
#2010-04-30| 929.03
#2010-05-03| 923.11
#2010-05-04| 917.75
#2010-05-05| 910.21
#2010-05-06| 897.70
#2010-05-07| 893.37
#2010-05-10| 895.39
#2010-05-11| 890.67
#2010-05-12| 893.57
#2010-05-13| 901.48
#2010-05-14| 902.40
#2010-05-17| 880.96
#2010-05-18| 883.22
#2010-05-19| 870.09
#2010-05-20| 866.12
#2010-05-21| 848.45
#2010-05-24| 845.31
#2010-05-25| 831.53
#2010-05-26| 830.18
#2010-05-27| 837.24
#2010-05-28| 843.41
#2010-05-31| .
#2010-06-01| 844.17
#2010-06-02| 835.90
#2010-06-03| 849.37
#2010-06-04| 856.26
#2010-06-07| 836.49
#2010-06-08| 838.91
#2010-06-09| 839.26
#2010-06-10| 852.45
#2010-06-11| 858.76
#2010-06-14| 867.42
#2010-06-15| 870.39
#2010-06-16| 880.27
#2010-06-17| 882.93
#2010-06-18| 886.43
#2010-06-21| 898.94
#2010-06-22| 894.96
#2010-06-23| 891.82
#2010-06-24| 895.85
#2010-06-25| 890.45
#2010-06-28| 896.08
#2010-06-29| 885.63
#2010-06-30| 877.47
#2010-07-01| 876.97
#2010-07-02| 873.80
#2010-07-05| .
#2010-07-06| 883.76
#2010-07-07| 884.10
#2010-07-08| 892.64
#2010-07-09| 895.50
#2010-07-12| 888.42
#2010-07-13| 889.14
#2010-07-14| 900.47
#2010-07-15| 900.59
#2010-07-16| 898.85
#2010-07-19| 894.21
#2010-07-20| 899.88
#2010-07-21| 897.16
#2010-07-22| 900.83
#2010-07-23| 914.54
#2010-07-26| 916.18
#2010-07-27| 912.00
#2010-07-28| 920.80
#2010-07-29| 921.17
#2010-07-30| 912.88
#2010-08-02| 917.56
#2010-08-03| 927.95
#2010-08-04| 917.06
#2010-08-05| 927.97
#2010-08-06| 944.03
#2010-08-09| 937.84
#2010-08-10| 928.93
#2010-08-11| 918.49
#2010-08-12| 912.54
#2010-08-13| 915.38
#2010-08-16| 925.43
#2010-08-17| 927.85
#2010-08-18| 927.25
#2010-08-19| 929.78
#2010-08-20| 915.32
#2010-08-23| 918.61
#2010-08-24| 921.44
#2010-08-25| 909.99
#2010-08-26| 914.17
#2010-08-27| 915.54
#2010-08-30| 932.61
#2010-08-31| 918.74
#2010-09-01| 926.58
#2010-09-02| 938.74
#2010-09-03| 936.38
#2010-09-06| .
#2010-09-07| 941.70
#2010-09-08| 939.72
#2010-09-09| 946.69
#2010-09-10| 948.66
#2010-09-13| 954.49
#2010-09-14| 961.82
#2010-09-15| 953.55
#2010-09-16| 944.54
#2010-09-17| 950.26
#2010-09-20| 951.81
#2010-09-21| 952.73
#2010-09-22| 957.61
#2010-09-23| 956.69
#2010-09-24| 958.80
#2010-09-27| 965.77
#2010-09-28| 965.75
#2010-09-29| 973.04
#2010-09-30| 960.48
#2010-10-01| 964.93
#2010-10-04| 963.83
#2010-10-05| 967.82
#2010-10-06| 975.06
#2010-10-07| 979.69
#2010-10-08| 971.83
#2010-10-11| 975.23
#2010-10-12| 955.62
#2010-10-13| 966.74
#2010-10-14| 978.05
#2010-10-15| 970.59
#2010-10-18| 974.30
#2010-10-19| 969.27
#2010-10-20| 971.42
#2010-10-21| 970.50
#2010-10-22| 974.40
#2010-10-25| 984.90
#2010-10-26| 974.79
#2010-10-27| 962.74
#2010-10-28| 965.86
#2010-10-29| 964.58
#2010-11-01| 962.83
#2010-11-02| 967.12
#2010-11-03| 966.26
#2010-11-04| 982.20
#2010-11-05| 985.26
#2010-11-08| 991.34
#2010-11-09| 993.54
#2010-11-10| 977.21
#2010-11-11| 977.35
#2010-11-12| 967.36
#2010-11-15| 960.94
#2010-11-16| 956.47
#2010-11-17| 957.07
#2010-11-18| 967.27
#2010-11-19| 969.94
#2010-11-22| 971.57
#2010-11-23| 962.92
#2010-11-24| 956.27
#2010-11-25| .
#2010-11-26| 947.88
#2010-11-29| 946.12
#2010-11-30| 940.04
#2010-12-01| 941.13
#2010-12-02| 950.43
#2010-12-03| 959.89
#2010-12-06| 959.04
#2010-12-07| 960.51
#2010-12-08| 951.20
#2010-12-09| 955.53
#2010-12-10| 956.26
#2010-12-13| 961.32
#2010-12-14| 965.15
#2010-12-15| 957.01
#2010-12-16| 953.66
#2010-12-17| 954.97
#2010-12-20| 952.54
#2010-12-21| 959.41
#2010-12-22| 955.41
#2010-12-23| 958.20
#2010-12-24| .
#2010-12-27| 957.83
#2010-12-28| 965.52
#2010-12-29| 973.85
#2010-12-30| 970.28
#2010-12-31| 976.34
#2011-01-03| 975.73
#2011-01-04| 973.94
#2011-01-05| 962.90
#2011-01-06| 967.49
#2011-01-07| 973.05
#2011-01-10| 971.72
#2011-01-11| 965.49
#2011-01-12| 970.50
#2011-01-13| 980.88
#2011-01-14| 975.63
#2011-01-17| .
#2011-01-18| 976.25
#2011-01-19| 982.79
#2011-01-20| 965.64
#2011-01-21| 960.56
#2011-01-24| 965.06
#2011-01-25| 967.16
#2011-01-26| 970.53
#2011-01-27| 966.82
#2011-01-28| 962.26
#2011-01-31| 959.33
#2011-02-01| 968.49
#2011-02-02| 971.71
#2011-02-03| 970.87
#2011-02-04| 979.25
#2011-02-07| 977.52
#2011-02-08| 982.21
#2011-02-09| 976.83
#2011-02-10| 968.22
#2011-02-11| 963.04
#2011-02-14| 970.23
#2011-02-15| 965.24
#2011-02-16| 964.09
#2011-02-17| 969.67
#2011-02-18| 971.80
#2011-02-21| .
#2011-02-22| 959.76
#2011-02-23| 955.01
#2011-02-24| 955.80
#2011-02-25| 968.76
#2011-02-28| 968.55
#2011-03-01| 974.27
#2011-03-02| 964.76
#2011-03-03| 966.03
#2011-03-04| 972.22
#2011-03-07| 969.05
#2011-03-08| 965.86
#2011-03-09| 970.87
#2011-03-10| 959.81
#2011-03-11| 960.04
#2011-03-14| 929.98
#2011-03-15| 851.36
#2011-03-16| 893.55
#2011-03-17| 888.45
#2011-03-18| 891.47
#2011-03-21| 899.33
#2011-03-22| 922.90
#2011-03-23| 929.24
#2011-03-24| 929.26
#2011-03-25| 935.85
#2011-03-28| 931.95
#2011-03-29| 924.76
#2011-03-30| 933.11
#2011-03-31| 935.61
#2011-04-01| 921.87
#2011-04-04| 927.04
#2011-04-05| 917.07
#2011-04-06| 914.16
#2011-04-07| 921.89
#2011-04-08| 936.11
#2011-04-11| 940.93
#2011-04-12| 934.87
#2011-04-13| 939.96
#2011-04-14| 942.75
#2011-04-15| 942.58
#2011-04-18| 951.07
#2011-04-19| 944.01
#2011-04-20| 957.52
#2011-04-21| 967.09
#2011-04-22| .
#2011-04-25| 959.89
#2011-04-26| 957.65
#2011-04-27| 958.77
#2011-04-28| 977.39
#2011-04-29| 977.86
#2011-05-02| 985.86
#2011-05-03| 984.33
#2011-05-04| 981.19
#2011-05-05| 981.55
#2011-05-06| 983.00
#2011-05-09| 976.87
#2011-05-10| 984.60
#2011-05-11| 984.75
#2011-05-12| 968.72
#2011-05-13| 970.87
#2011-05-16| 966.69
#2011-05-17| 958.19
#2011-05-18| 976.83
#2011-05-19| 968.28
#2011-05-20| 969.41
#2011-05-23| 954.10
#2011-05-24| 952.27
#2011-05-25| 951.24
#2011-05-26| 960.55
#2011-05-27| 966.74
#2011-05-30| .
#2011-05-31| 974.59
#2011-06-01| 979.82
#2011-06-02| 971.05
#2011-06-03| 969.72
#2011-06-06| 969.81
#2011-06-07| 965.13
#2011-06-08| 965.09
#2011-06-09| 963.30
#2011-06-10| 967.21
#2011-06-13| 964.60
#2011-06-14| 969.51
#2011-06-15| 970.85
#2011-06-16| 954.53
#2011-06-17| 955.93
#2011-06-20| 951.64
#2011-06-21| 962.82
#2011-06-22| 970.32
#2011-06-23| 962.46
#2011-06-24| 970.84
#2011-06-27| 961.12
#2011-06-28| 963.31
#2011-06-29| 973.76
#2011-06-30| 982.29
#2011-07-01| 985.65
#2011-07-04| .
#2011-07-05| 988.12
#2011-07-06| 992.79
#2011-07-07| 995.00
#2011-07-08| 998.83
#2011-07-11| 998.46
#2011-07-12| 998.47
#2011-07-13|1008.71
#2011-07-14|1006.45
#2011-07-15|1006.45
#2011-07-18|1005.40
#2011-07-19|1000.43
#2011-07-20|1007.89
#2011-07-21|1013.65
#2011-07-22|1023.58
#2011-07-25|1017.12
#2011-07-26|1024.25
#2011-07-27|1026.95
#2011-07-28|1021.58
#2011-07-29|1023.35
#2011-08-01|1036.44
#2011-08-02|1028.22
#2011-08-03|1008.12
#2011-08-04| 983.66
#2011-08-05| 957.01
#2011-08-08| 938.77
#2011-08-09| 929.03
#2011-08-10| 944.13
#2011-08-11| 950.05
#2011-08-12| 956.01
#2011-08-15| 968.14
#2011-08-16| 964.71
#2011-08-17| 971.61
#2011-08-18| 966.48
#2011-08-19| 952.89
#2011-08-22| 947.61
#2011-08-23| 963.07
#2011-08-24| 956.50
#2011-08-25| 951.42
#2011-08-26| 955.80
#2011-08-29| 962.81
#2011-08-30| 967.51
#2011-08-31| 984.70
#2011-09-01| 984.93
#2011-09-02| 977.52
#2011-09-05| .
#2011-09-06| 955.85
#2011-09-07| 964.37
#2011-09-08| 973.03
#2011-09-09| 970.04
#2011-09-12| 955.55
#2011-09-13| 959.90
#2011-09-14| 954.60
#2011-09-15| 959.40
#2011-09-16| 967.73
#2011-09-19| 959.99
#2011-09-20| 960.52
#2011-09-21| 959.31
#2011-09-22| 945.98
#2011-09-23| 943.56
#2011-09-26| 930.62
#2011-09-27| 950.70
#2011-09-28| 957.42
#2011-09-29| 958.46
#2011-09-30| 957.27
#2011-10-03| 951.09
#2011-10-04| 934.01
#2011-10-05| 934.82
#2011-10-06| 944.81
#2011-10-07| 944.15
#2011-10-10| 951.74
#2011-10-11| 952.05
#2011-10-12| 952.37
#2011-10-13| 955.00
#2011-10-14| 950.42
#2011-10-17| 967.85
#2011-10-18| 954.07
#2011-10-19| 964.40
#2011-10-20| 955.30
#2011-10-21| 961.50
#2011-10-24| 971.46
#2011-10-25| 966.35
#2011-10-26| 954.85
#2011-10-27| 974.68
#2011-10-28| 987.30
#2011-10-31| 960.63
#2011-11-01| 943.23
#2011-11-02| 941.51
#2011-11-03| 939.41
#2011-11-04| 947.41
#2011-11-07| 942.74
#2011-11-08| 948.88
#2011-11-09| 955.58
#2011-11-10| 936.10
#2011-11-11| 942.05
#2011-11-14| 952.06
#2011-11-15| 948.78
#2011-11-16| 949.29
#2011-11-17| 944.52
#2011-11-18| 936.25
#2011-11-21| 936.13
#2011-11-22| 935.87
#2011-11-23| 927.22
#2011-11-24| .
#2011-11-25| 912.06
#2011-11-28| 919.53
#2011-11-29| 926.78
#2011-11-30| 939.59
#2011-12-01| 943.18
#2011-12-02| 946.27
#2011-12-05| 949.42
#2011-12-06| 938.33
#2011-12-07| 951.52
#2011-12-08| 947.21
#2011-12-09| 939.90
#2011-12-12| 942.63
#2011-12-13| 937.82
#2011-12-14| 927.55
#2011-12-15| 923.68
#2011-12-16| 929.58
#2011-12-19| 919.34
#2011-12-20| 923.81
#2011-12-21| 930.22
#2011-12-22| 931.51
#2011-12-23| 935.00
#2011-12-26| .
#2011-12-27| 938.49
#2011-12-28| 923.59
#2011-12-29| 922.69
#2011-12-30| 932.96
#2012-01-02| .
#2012-01-03| 941.58
#2012-01-04| 950.80
#2012-01-05| 939.04
#2012-01-06| 934.76
#2012-01-09| 936.66
#2012-01-10| 943.80
#2012-01-11| 949.52
#2012-01-12| 943.02
#2012-01-13| 943.85
#2012-01-16| .
#2012-01-17| 953.35
#2012-01-18| 950.27
#2012-01-19| 948.26
#2012-01-20| 957.00
#2012-01-23| 958.47
#2012-01-24| 948.08
#2012-01-25| 951.03
#2012-01-26| 959.86
#2012-01-27| 970.20
#2012-01-30| 968.10
#2012-01-31| 968.35
#2012-02-01| 974.25
#2012-02-02| 982.26
#2012-02-03| 977.81
#2012-02-06| 976.02
#2012-02-07| 975.82
#2012-02-08| 983.08
#2012-02-09| 980.88
#2012-02-10| 974.70
#2012-02-13| 982.01
#2012-02-14| 973.35
#2012-02-15| 982.59
#2012-02-16| 972.44
#2012-02-17| 976.39
#2012-02-20| .
#2012-02-21| 977.31
#2012-02-22| 969.07
#2012-02-23| 967.19
#2012-02-24| 960.95
#2012-02-27| 962.92
#2012-02-28| 972.01
#2012-02-29| 969.53
#2012-03-01| 968.65
#2012-03-02| 969.59
#2012-03-05| 962.83
#2012-03-06| 959.72
#2012-03-07| 959.23
#2012-03-08| 968.30
#2012-03-09| 966.36
#2012-03-12| 964.98
#2012-03-13| 965.07
#2012-03-14| 960.59
#2012-03-15| 968.39
#2012-03-16| 966.72
#2012-03-19| 965.59
#2012-03-20| 958.51
#2012-03-21| 960.36
#2012-03-22| 971.51
#2012-03-23| 972.77
#2012-03-26| 971.24
#2012-03-27| 987.13
#2012-03-28| 984.46
#2012-03-29| 991.69
#2012-03-30| 994.29
#2012-04-02| 992.85
#2012-04-03| 992.32
#2012-04-04| 981.45
#2012-04-05| 977.97
#2012-04-06| .
#2012-04-09| 981.08
#2012-04-10| 987.63
#2012-04-11| 980.52
#2012-04-12| 982.49
#2012-04-13| 988.46
#2012-04-16| 992.17
#2012-04-17| 993.32
#2012-04-18| 994.06
#2012-04-19| 987.03
#2012-04-20| 982.30
#2012-04-23| 988.97
#2012-04-24| 985.84
#2012-04-25| 988.91
#2012-04-26| 997.15
#2012-04-27| 994.21
#2012-04-30| 999.32
#2012-05-01| 995.54
#2012-05-02|1000.75
#2012-05-03| 998.15
#2012-05-04| 999.92
#2012-05-07| 985.96
#2012-05-08| 987.49
#2012-05-09| 981.02
#2012-05-10| 968.35
#2012-05-11| 958.74
#2012-05-14| 948.33
#2012-05-15| 946.15
#2012-05-16| 932.96
#2012-05-17| 932.79
#2012-05-18| 918.67
#2012-05-21| 921.38
#2012-05-22| 926.89
#2012-05-23| 915.94
#2012-05-24| 910.74
#2012-05-25| 913.39
#2012-05-28| .
#2012-05-29| 914.76
#2012-05-30| 911.99
#2012-05-31| 917.10
#2012-06-01| 911.91
#2012-06-04| 910.43
#2012-06-05| 912.25
#2012-06-06| 917.01
#2012-06-07| 923.22
#2012-06-08| 913.72
#2012-06-11| 922.80
#2012-06-12| 916.69
#2012-06-13| 923.99
#2012-06-14| 921.44
#2012-06-15| 926.37
#2012-06-18| 933.83
#2012-06-19| 936.15
#2012-06-20| 944.47
#2012-06-21| 935.66
#2012-06-22| 929.54
#2012-06-25| 929.41
#2012-06-26| 928.76
#2012-06-27| 935.70
#2012-06-28| 947.60
#2012-06-29| 956.53
#2012-07-02| 959.02
#2012-07-03| 967.77
#2012-07-04| .
#2012-07-05| 961.57
#2012-07-06| 959.94
#2012-07-09| 958.85
#2012-07-10| 965.30
#2012-07-11| 964.41
#2012-07-12| 959.81
#2012-07-13| 963.81
#2012-07-16| 968.28
#2012-07-17| 972.66
#2012-07-18| 972.42
#2012-07-19| 975.83
#2012-07-20| 969.78
#2012-07-23| 956.62
#2012-07-24| 959.78
#2012-07-25| 958.05
#2012-07-26| 958.59
#2012-07-27| 958.58
#2012-07-30| 968.86
#2012-07-31| 971.63
#2012-08-01| 969.36
#2012-08-02| 966.81
#2012-08-03| 960.17
#2012-08-06| 974.42
#2012-08-07| 974.57
#2012-08-08| 979.68
#2012-08-09| 978.78
#2012-08-10| 979.32
#2012-08-13| 982.17
#2012-08-14| 990.87
#2012-08-15| 985.01
#2012-08-16| 990.46
#2012-08-17| 988.06
#2012-08-20| 990.19
#2012-08-21| 993.54
#2012-08-22| 993.60
#2012-08-23|1006.41
#2012-08-24| 998.63
#2012-08-27| 996.87
#2012-08-28|1001.42
#2012-08-29|1003.03
#2012-08-30|1002.16
#2012-08-31| 998.08
#2012-09-03| .
#2012-09-04| 990.50
#2012-09-05| 989.52
#2012-09-06| 986.70
#2012-09-07|1000.70
#2012-09-10| 995.75
#2012-09-11| 998.46
#2012-09-12|1012.01
#2012-09-13|1009.79
#2012-09-14|1008.75
#2012-09-17|1002.61
#2012-09-18|1001.36
#2012-09-19|1006.95
#2012-09-20|1001.23
#2012-09-21|1012.85
#2012-09-24|1017.62
#2012-09-25|1026.96
#2012-09-26|1026.31
#2012-09-27|1035.21
#2012-09-28|1031.71
#2012-10-01|1024.18
#2012-10-02|1020.70
#2012-10-03|1006.88
#2012-10-04|1011.75
#2012-10-05|1018.41
#2012-10-08|1020.80
#2012-10-09|1016.46
#2012-10-10|1008.50
#2012-10-11|1001.49
#2012-10-12|1013.92
#2012-10-15|1012.83
#2012-10-16|1013.35
#2012-10-17|1024.09
#2012-10-18|1027.21
#2012-10-19|1020.11
#2012-10-22|1019.36
#2012-10-23|1017.05
#2012-10-24|1016.05
#2012-10-25|1018.70
#2012-10-26|1021.64
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1005.43
#2012-11-01|1007.24
#2012-11-02|1008.84
#2012-11-05|1013.39
#2012-11-06|1016.13
#2012-11-07|1014.02
#2012-11-08|1003.43
#2012-11-09|1000.60
#2012-11-12| 994.31
#2012-11-13| 991.63
#2012-11-14| 986.07
#2012-11-15| 972.87
#2012-11-16| 968.41
#2012-11-19| 982.13
#2012-11-20| 978.41
#2012-11-21| 978.99
#2012-11-22| .
#2012-11-23| 980.97
#2012-11-26| 989.91
#2012-11-27| 992.23
#2012-11-28| 995.08
#2012-11-29|1003.20
#2012-11-30|1000.00
#2012-12-03|1005.26
#2012-12-04|1009.66
#2012-12-05|1004.18
#2012-12-06|1007.29
#2012-12-07|1008.54
#2012-12-10|1008.21
#2012-12-11|1007.36
#2012-12-12|1001.28
#2012-12-13| 988.11
#2012-12-14| 985.00
#2012-12-17| 987.07
#2012-12-18| 990.70
#2012-12-19| 996.20
#2012-12-20| 994.37
#2012-12-21| 992.23
#2012-12-24| 988.23
#2012-12-25| 990.91
#2012-12-26| 984.46
#2012-12-27| 986.79
#2012-12-28| 985.98
#2012-12-31| 982.19
#2013-01-01| 982.19
#2013-01-02| 987.76
#2013-01-03| 990.63
#2013-01-04| 990.43
#2013-01-07| 996.52
#2013-01-08|1002.08
#2013-01-09| 998.03
#2013-01-10| 999.52
#2013-01-11| 995.10
#2013-01-14| 994.89
#2013-01-15|1001.81
#2013-01-16| 999.68
#2013-01-17| 992.83
#2013-01-18| 997.04
#2013-01-21| 992.91
#2013-01-22|1001.69
#2013-01-23| 998.22
#2013-01-24| 992.67
#2013-01-25|1001.11
#2013-01-28|1001.36
#2013-01-29|1009.88
#2013-01-30|1015.29
#2013-01-31|1010.27
#2013-02-01|1002.16
#2013-02-04|1002.02
#2013-02-05| 993.51
#2013-02-06|1008.78
#2013-02-07|1001.52
#2013-02-08|1000.03
#2013-02-11| 994.49
#2013-02-12|1000.87
#2013-02-13| 996.33
#2013-02-14|1002.63
#2013-02-15| 988.13
#2013-02-18|1002.44
#2013-02-19|1014.29
#2013-02-20|1024.26
#2013-02-21|1017.51
#2013-02-22|1025.14
#2013-02-25|1027.81
#2013-02-26|1036.67
#2013-02-27|1036.88
#2013-02-28|1048.23
#2013-03-01|1043.48
#2013-03-04|1042.79
#2013-03-05|1049.31
#2013-03-06|1059.15
#2013-03-07|1056.51
#2013-03-08|1048.93
#2013-03-11|1047.81
#2013-03-12|1042.15
#2013-03-13|1041.65
#2013-03-14|1043.40
#2013-03-15|1063.06
#2013-03-18|1046.23
#2013-03-19|1052.87
#2013-03-20|1051.47
#2013-03-21|1067.47
#2013-03-22|1060.39
#2013-03-25|1070.69
#2013-03-26|1077.97
#2013-03-27|1080.77
#2013-03-28|1081.48
#2013-03-29| .
#2013-04-01|1065.26
#2013-04-02|1053.44
#2013-04-03|1076.50
#2013-04-04|1065.90
#2013-04-05|1070.23
#2013-04-08|1066.20
#2013-04-09|1070.98
#2013-04-10|1076.98
#2013-04-11|1084.43
#2013-04-12|1081.13
#2013-04-15|1080.33
#2013-04-16|1077.22
#2013-04-17|1082.76
#2013-04-18|1063.22
#2013-04-19|1055.87
#2013-04-22|1067.51
#2013-04-23|1069.62
#2013-04-24|1089.43
#2013-04-25|1094.73
#2013-04-26|1096.12
#2013-04-29|1094.23
#2013-04-30|1103.62
#2013-05-01|1100.29
#2013-05-02|1093.01
#2013-05-03|1086.16
#2013-05-06|1083.08
#2013-05-07|1098.83
#2013-05-08|1118.68
#2013-05-09|1109.13
#2013-05-10|1103.53
#2013-05-13|1107.40
#2013-05-14|1110.13
#2013-05-15|1121.93
#2013-05-16|1121.77
#2013-05-17|1112.15
#2013-05-20|1120.84
#2013-05-21|1108.88
#2013-05-22|1100.31
#2013-05-23|1068.65
#2013-05-24|1081.47
#2013-05-27|1068.35
#2013-05-28|1056.72
#2013-05-29|1075.06
#2013-05-30|1044.64
#2013-05-31|1047.38
#2013-06-03|1043.66
#2013-06-04|1047.20
#2013-06-05|1049.12
#2013-06-06|1028.04
#2013-06-07|1024.27
#2013-06-10|1040.50
#2013-06-11|1045.75
#2013-06-12|1054.71
#2013-06-13|1021.01
#2013-06-14|1036.79
#2013-06-17|1058.15
#2013-06-18|1050.20
#2013-06-19|1068.36
#2013-06-20|1039.26
#2013-06-21|1037.25
#2013-06-24|1025.14
#2013-06-25|1016.60
#2013-06-26|1014.52
#2013-06-27|1023.45
#2013-06-28|1040.37
#2013-07-01|1048.56
#2013-07-02|1049.50
#2013-07-03|1042.04
#2013-07-04|1047.10
#2013-07-05|1040.88
#2013-07-08|1033.37
#2013-07-09|1045.58
#2013-07-10|1052.08
#2013-07-11|1066.21
#2013-07-12|1069.47
#2013-07-15|1063.39
#2013-07-16|1074.09
#2013-07-17|1068.26
#2013-07-18|1070.81
#2013-07-19|1063.87
#2013-07-22|1070.22
#2013-07-23|1077.13
#2013-07-24|1067.67
#2013-07-25|1066.91
#2013-07-26|1066.87
#2013-07-29|1047.10
#2013-07-30|1058.74
#2013-07-31|1032.47
#2013-08-01|1035.71
#2013-08-02|1063.99
#2013-08-05|1060.72
#2013-08-06|1078.35
#2013-08-07|1060.16
#2013-08-08|1058.80
#2013-08-09|1060.24
#2013-08-12|1053.79
#2013-08-13|1056.03
#2013-08-14|1062.46
#2013-08-15|1047.45
#2013-08-16|1047.24
#2013-08-19|1045.43
#2013-08-20|1028.36
#2013-08-21|1024.75
#2013-08-22|1017.54
#2013-08-23|1025.02
#2013-08-26|1023.69
#2013-08-27|1027.77
#2013-08-28|1009.45
#2013-08-29|1010.36
#2013-08-30|1003.89
#2013-09-02|1012.01
#2013-09-03|1023.39
#2013-09-04|1020.19
#2013-09-05|1011.19
#2013-09-06|1010.24
#2013-09-09|1022.57
#2013-09-10|1023.09
#2013-09-11|1025.81
#2013-09-12|1033.13
#2013-09-13|1029.87
#2013-09-16|1039.12
#2013-09-17|1031.63
#2013-09-18|1039.52
#2013-09-19|1053.04
#2013-09-20|1048.62
#2013-09-23|1052.78
#2013-09-24|1052.40
#2013-09-25|1050.27
#2013-09-26|1058.67
#2013-09-27|1063.23
#2013-09-30|1056.77
#2013-10-01|1055.39
#2013-10-02|1053.80
#2013-10-03|1056.43
#2013-10-04|1055.06
#2013-10-07|1047.82
#2013-10-08|1042.11
#2013-10-09|1047.36
#2013-10-10|1059.03
#2013-10-11|1062.47
#2013-10-14|1063.67
#2013-10-15|1063.24
#2013-10-16|1064.49
#2013-10-17|1085.37
#2013-10-18|1093.89
#2013-10-21|1095.72
#2013-10-22|1098.37
#2013-10-23|1092.65
#2013-10-24|1094.61
#2013-10-25|1078.67
#2013-10-28|1086.23
#2013-10-29|1083.83
#2013-10-30|1091.81
#2013-10-31|1088.47
#2013-11-01|1077.25
#2013-11-04|1073.98
#2013-11-05|1079.88
#2013-11-06|1083.03
#2013-11-07|1075.91
#2013-11-08|1070.71
#2013-11-11|1076.40
#2013-11-12|1082.46
#2013-11-13|1078.85
#2013-11-14|1087.78
#2013-11-15|1100.32
#2013-11-18|1099.26
#2013-11-19|1098.70
#2013-11-20|1099.35
#2013-11-21|1096.02
#2013-11-22|1096.34
#2013-11-25|1099.90
#2013-11-26|1093.82
#2013-11-27|1085.82
#2013-11-28|1091.34
#2013-11-29|1088.22
#2013-12-02|1083.35
#2013-12-03|1090.99
#2013-12-04|1074.14
#2013-12-05|1072.03
#2013-12-06|1069.96
#2013-12-09|1082.40
#2013-12-10|1083.99
#2013-12-11|1076.97
#2013-12-12|1071.16
#2013-12-13|1072.54
#2013-12-16|1062.43
#2013-12-17|1070.28
#2013-12-18|1071.72
#2013-12-19|1069.79
#2013-12-20|1071.32
#2013-12-23|1073.24
#2013-12-24|1070.47
#2013-12-25|1070.72
#2013-12-26|1076.93
#2013-12-27|1077.02
#2013-12-30|1081.82
#2013-12-31|1083.82
#2014-01-01|1083.82
#2014-01-02|1083.21
#2014-01-03|1084.68
#2014-01-06|1079.73
#2014-01-07|1064.37
#2014-01-08|1073.56
#2014-01-09|1064.34
#2014-01-10|1069.30
#2014-01-13|1075.61
#2014-01-14|1053.16
#2014-01-15|1067.34
#2014-01-16|1068.40
#2014-01-17|1067.39
#2014-01-20|1070.98
#2014-01-21|1077.60
#2014-01-22|1078.33
#2014-01-23|1075.76
#2014-01-24|1068.48
#2014-01-27|1046.36
#2014-01-28|1045.92
#2014-01-29|1076.84
#2014-01-30|1051.74
#2014-01-31|1054.23
#2014-02-03|1054.41
#2014-02-04|1019.50
#2014-02-05|1029.35
#2014-02-06|1020.28
#2014-02-07|1035.79
#2014-02-10|1047.97
#2014-02-11|1048.80
#2014-02-12|1059.10
#2014-02-13|1047.80
#2014-02-14|1033.37
#2014-02-17|1040.04
#2014-02-18|1045.79
#2014-02-19|1050.06
#2014-02-20|1037.23
#2014-02-21|1059.81
#2014-02-24|1065.63
#2014-02-25|1078.60
#2014-02-26|1075.64
#2014-02-27|1079.66
#2014-02-28|1081.42
#2014-03-03|1077.74
#2014-03-04|1079.46
#2014-03-05|1078.23
#2014-03-06|1080.80
#2014-03-07|1080.75
#2014-03-10|1080.19
#2014-03-11|1085.30
#2014-03-12|1071.47
#2014-03-13|1074.35
#2014-03-14|1059.29
#2014-03-17|1056.73
#2014-03-18|1064.15
#2014-03-19|1067.84
#2014-03-20|1041.38
#2014-03-21|1043.25
#2014-03-24|1065.28
#2014-03-25|1060.46
#2014-03-26|1073.37
#2014-03-27|1078.27
#2014-03-28|1086.31
#2014-03-31|1090.88
#2014-04-01|1081.33
#2014-04-02|1074.78
#2014-04-03|1081.01
#2014-04-04|1084.96
#2014-04-07|1080.21
#2014-04-08|1086.77
#2014-04-09|1089.00
#2014-04-10|1093.55
#2014-04-11|1075.05
#2014-04-14|1076.92
#2014-04-15|1082.38
#2014-04-16|1092.67
#2014-04-17|1093.66
#2014-04-18|1096.72
#2014-04-21|1095.32
#2014-04-22|1089.90
#2014-04-23|1095.32
#2014-04-24|1094.17
#2014-04-25|1097.86
#2014-04-28|1096.33
#2014-04-29|1095.85
#2014-04-30|1104.39
#2014-05-01|1101.16
#2014-05-02|1096.06
#2014-05-05|1097.77
#2014-05-06|1103.38
#2014-05-07|1088.53
#2014-05-08|1095.35
#2014-05-09|1092.03
#2014-05-12|1088.14
#2014-05-13|1095.43
#2014-05-14|1103.15
#2014-05-15|1106.46
#2014-05-16|1091.76
#2014-05-19|1095.13
#2014-05-20|1102.29
#2014-05-21|1103.84
#2014-05-22|1114.37
#2014-05-23|1116.66
#2014-05-26|1126.67
#2014-05-27|1121.89
#2014-05-28|1130.97
#2014-05-29|1133.82
#2014-05-30|1128.30
#2014-06-02|1138.77
#2014-06-03|1140.20
#2014-06-04|1137.12
#2014-06-05|1143.73
#2014-06-06|1144.26
#2014-06-09|1144.13
#2014-06-10|1139.89
#2014-06-11|1146.48
#2014-06-12|1145.80
#2014-06-13|1146.90
#2014-06-16|1145.34
#2014-06-17|1149.34
#2014-06-18|1146.53
#2014-06-19|1160.68
#2014-06-20|1151.56
#2014-06-23|1153.95
#2014-06-24|1156.30
#2014-06-25|1154.79
#2014-06-26|1161.83
#2014-06-27|1154.85
#2014-06-30|1169.28
#2014-07-01|1170.16
#2014-07-02|1173.36
#2014-07-03|1171.46
#2014-07-04|1176.30
#2014-07-07|1178.08
#2014-07-08|1183.06
#2014-07-09|1180.46
#2014-07-10|1180.30
#2014-07-11|1181.30
#2014-07-14|1176.38
#2014-07-15|1181.60
#2014-07-16|1181.02
#2014-07-17|1182.33
#2014-07-18|1176.71
#2014-07-21|1178.08
#2014-07-22|1185.42
#2014-07-23|1189.93
#2014-07-24|1186.54
#2014-07-25|1193.40
#2014-07-28|1194.57
#2014-07-29|1194.17
#2014-07-30|1188.51
#2014-07-31|1179.95
#2014-08-01|1184.34
#2014-08-04|1190.53
#2014-08-05|1178.44
#2014-08-06|1179.88
#2014-08-07|1190.09
#2014-08-08|1173.90
#2014-08-11|1196.30
#2014-08-12|1195.50
#2014-08-13|1197.26
#2014-08-14|1207.77
#2014-08-15|1201.99
#2014-08-18|1203.29
#2014-08-19|1208.08
#2014-08-20|1203.28
#2014-08-21|1202.89
#2014-08-22|1200.83
#2014-08-25|1202.05
#2014-08-26|1198.36
#2014-08-27|1197.42
#2014-08-28|1190.24
#2014-08-29|1188.00
#2014-09-01|1182.81
#2014-09-02|1174.32
#2014-09-03|1178.75
#2014-09-04|1177.90
#2014-09-05|1177.18
#2014-09-08|1169.48
#2014-09-09|1153.69
#2014-09-10|1155.98
#2014-09-11|1149.88
#2014-09-12|1146.71
#2014-09-15|1146.09
#2014-09-16|1143.35
#2014-09-17|1141.20
#2014-09-18|1138.36
#2014-09-19|1139.58
#2014-09-22|1137.72
#2014-09-23|1138.75
#2014-09-24|1137.93
#2014-09-25|1150.88
#2014-09-26|1134.50
#2014-09-29|1134.85
#2014-09-30|1129.43
#2014-10-01|1132.75
#2014-10-02|1123.47
#2014-10-03|1120.38
#2014-10-06|1127.92
#2014-10-07|1140.53
#2014-10-08|1139.36
#2014-10-09|1135.13
#2014-10-10|1120.59
#2014-10-13|1124.87
#2014-10-14|1118.79
#2014-10-15|1135.55
#2014-10-16|1119.14
#2014-10-17|1094.88
#2014-10-20|1122.53
#2014-10-21|1117.42
#2014-10-22|1135.17
#2014-10-23|1127.30
#2014-10-24|1133.65
#2014-10-27|1147.17
#2014-10-28|1153.22
#2014-10-29|1160.99
#2014-10-30|1154.61
#2014-10-31|1158.19
#2014-11-03|1140.82
#2014-11-04|1153.04
#2014-11-05|1145.64
#2014-11-06|1140.26
#2014-11-07|1148.12
#2014-11-10|1144.61
#2014-11-11|1153.33
#2014-11-12|1160.33
#2014-11-13|1168.46
#2014-11-14|1163.03
#2014-11-17|1142.40
#2014-11-18|1165.31
#2014-11-19|1159.19
#2014-11-20|1166.70
#2014-11-21|1175.16
#2014-11-24|1169.24
#2014-11-25|1164.31
#2014-11-26|1165.33
#2014-11-27|1155.22
#2014-11-28|1150.19
#2014-12-01|1159.66
#2014-12-02|1155.49
#2014-12-03|1155.48
#2014-12-04|1155.26
#2014-12-05|1141.65
#2014-12-08|1147.50
#2014-12-09|1161.60
#2014-12-10|1142.31
#2014-12-11|1131.09
#2014-12-12|1138.78
#2014-12-15|1142.83
#2014-12-16|1126.68
#2014-12-17|1115.08
#2014-12-18|1128.62
#2014-12-19|1144.88
#2014-12-22|1143.50
#2014-12-23|1136.16
#2014-12-24|1154.00
#2014-12-25|1158.09
#2014-12-26|1149.59
#2014-12-29|1148.75
#2014-12-30|1152.13
#2014-12-31|1148.33
#2015-01-01|1148.33
#2015-01-02|1145.78
#2015-01-05|1141.95
#2015-01-06|1126.75
#2015-01-07|1123.03
#2015-01-08|1140.47
#2015-01-09|1145.17
#2015-01-12|1145.31
#2015-01-13|1153.81
#2015-01-14|1167.49
#2015-01-15|1185.09
#2015-01-16|1163.35
#2015-01-19|1176.94
#2015-01-20|1185.34
#2015-01-21|1191.95
#2015-01-22|1197.29
#2015-01-23|1195.59
#2015-01-26|1198.17
#2015-01-27|1233.85
#2015-01-28|1244.03
#2015-01-29|1236.65
#2015-01-30|1242.58
#2015-02-02|1228.71
#2015-02-03|1201.97
#2015-02-04|1207.06
#2015-02-05|1200.05
#2015-02-06|1181.95
#2015-02-09|1194.39
#2015-02-10|1189.38
#2015-02-11|1178.70
#2015-02-12|1207.55
#2015-02-13|1201.67
#2015-02-16|1192.09
#2015-02-17|1201.23
#2015-02-18|1213.69
#2015-02-19|1225.06
#2015-02-20|1224.10
#2015-02-23|1226.80
#2015-02-24|1222.26
#2015-02-25|1228.77
#2015-02-26|1235.65
#2015-02-27|1235.43
#2015-03-02|1227.97
#2015-03-03|1246.07
#2015-03-04|1238.78
#2015-03-05|1247.11
#2015-03-06|1260.77
#2015-03-09|1255.40
#2015-03-10|1246.17
#2015-03-11|1242.63
#2015-03-12|1260.73
#2015-03-13|1261.45
#2015-03-16|1265.45
#2015-03-17|1268.50
#2015-03-18|1278.02
#2015-03-19|1266.27
#2015-03-20|1280.40
#2015-03-23|1292.22
#2015-03-24|1292.66
#2015-03-25|1306.24
#2015-03-26|1300.77
#2015-03-27|1296.98
#2015-03-30|1300.00
#2015-03-31|1283.54
#2015-04-01|1274.10
#2015-04-02|1294.57
#2015-04-03|1322.98
#2015-04-06|1333.63
#2015-04-07|1327.12
#2015-04-08|1351.31
#2015-04-09|1358.72
#2015-04-10|1355.99
#2015-04-13|1338.17
#2015-04-14|1348.15
#2015-04-15|1330.77
#2015-04-16|1322.10
#2015-04-17|1303.00
#2015-04-20|1302.05
#2015-04-21|1322.55
#2015-04-22|1312.78
#2015-04-23|1306.92
#2015-04-24|1316.39
#2015-04-27|1312.41
#2015-04-28|1318.71
#2015-04-29|1316.60
#2015-04-30|1280.92
#2015-05-01|1272.93
#2015-05-04|1275.15
#2015-05-05|1275.29
#2015-05-06|1279.56
#2015-05-07|1270.91
#2015-05-08|1276.63
#2015-05-11|1279.95
#2015-05-12|1283.99
#2015-05-13|1291.42
#2015-05-14|1268.40
#2015-05-15|1282.50
#2015-05-18|1290.02
#2015-05-19|1292.11
#2015-05-20|1295.48
#2015-05-21|1297.44
#2015-05-22|1289.67
#2015-05-25|1286.46
#2015-05-26|1272.94
#2015-05-27|1264.47
#2015-05-28|1261.26
#2015-05-29|1267.69
#2015-06-01|1264.36
#2015-06-02|1271.54
#2015-06-03|1262.53
#2015-06-04|1248.54
#2015-06-05|1245.37
#2015-06-08|1244.42
#2015-06-09|1241.48
#2015-06-10|1262.64
#2015-06-11|1280.08
#2015-06-12|1278.60
#2015-06-15|1275.80
#2015-06-16|1277.91
#2015-06-17|1273.07
#2015-06-18|1275.56
#2015-06-19|1293.03
#2015-06-22|1294.17
#2015-06-23|1306.44
#2015-06-24|1305.26
#2015-06-25|1305.15
#2015-06-26|1298.29
#2015-06-29|1280.63
#2015-06-30|1292.72
#2015-07-01|1290.87
#2015-07-02|1288.09
#2015-07-03|1290.14
#2015-07-06|1268.40
#2015-07-07|1289.06
#2015-07-08|1271.30
#2015-07-09|1270.48
#2015-07-10|1275.12
#2015-07-13|1300.54
#2015-07-14|1302.86
#2015-07-15|1311.09
#2015-07-16|1319.79
#2015-07-17|1323.69
#2015-07-20|1322.71
#2015-07-21|1335.92
#2015-07-22|1324.43
#2015-07-23|1344.28
#2015-07-24|1340.72
#2015-07-27|1327.98
#2015-07-28|1341.76
#2015-07-29|1355.49
#2015-07-30|1340.83
#2015-07-31|1353.16
#2015-08-03|1359.77
#2015-08-04|1364.12
#2015-08-05|1355.00
#2015-08-06|1364.35
#2015-08-07|1364.29
#2015-08-10|1377.63
#2015-08-11|1351.19
#2015-08-12|1340.90
#2015-08-13|1349.73
#2015-08-14|1348.01
#2015-08-17|1363.12
#2015-08-18|1355.94
#2015-08-19|1335.49
#2015-08-20|1324.45
#2015-08-21|1302.10
#2015-08-24|1277.51
#2015-08-25|1231.63
#2015-08-26|1248.34
#2015-08-27|1280.97
#2015-08-28|1301.35
#2015-08-31|1303.58
#2015-09-01|1261.06
#2015-09-02|1244.99
#2015-09-03|1248.75
#2015-09-04|1233.79
#2015-09-07|1221.54
#2015-09-08|1181.73
#2015-09-09|1230.76
#2015-09-10|1195.73
#2015-09-11|1197.80
#2015-09-14|1195.96
#2015-09-15|1205.48
#2015-09-16|1204.21
#2015-09-17|1222.73
#2015-09-18|1212.39
#2015-09-21|1201.90
#2015-09-22|1206.66
#2015-09-23|1194.13
#2015-09-24|1196.80
#2015-09-25|1217.69
#2015-09-28|1221.20
#2015-09-29|1187.33
#2015-09-30|1219.12
#2015-10-01|1227.82
#2015-10-02|1231.80
#2015-10-05|1251.45
#2015-10-06|1261.08
#2015-10-07|1253.86
#2015-10-08|1229.80
#2015-10-09|1249.70
#2015-10-12|1254.49
#2015-10-13|1258.88
#2015-10-14|1249.83
#2015-10-15|1258.84
#2015-10-16|1263.53
#2015-10-19|1263.46
#2015-10-20|1260.10
#2015-10-21|1263.25
#2015-10-22|1261.83
#2015-10-23|1286.28
#2015-10-26|1289.40
#2015-10-27|1290.93
#2015-10-28|1296.88
#2015-10-29|1281.72
#2015-10-30|1293.00
#2015-11-02|1265.84
#2015-11-03|1267.10
#2015-11-04|1270.23
#2015-11-05|1287.78
#2015-11-06|1274.84
#2015-11-09|1275.14
#2015-11-10|1272.48
#2015-11-11|1291.88
#2015-11-12|1290.93
#2015-11-13|1297.60
#2015-11-16|1283.28
#2015-11-17|1288.71
#2015-11-18|1288.03
#2015-11-19|1309.60
#2015-11-20|1318.68
#2015-11-23|1319.55
#2015-11-24|1322.83
#2015-11-25|1316.97
#2015-11-26|1330.53
#2015-11-27|1326.56
#2015-11-30|1303.35
#2015-12-01|1321.04
#2015-12-02|1317.35
#2015-12-03|1321.46
#2015-12-04|1306.08
#2015-12-07|1317.63
#2015-12-08|1317.24
#2015-12-09|1308.33
#2015-12-10|1309.81
#2015-12-11|1313.67
#2015-12-14|1308.74
#2015-12-15|1283.20
#2015-12-16|1310.31
#2015-12-17|1329.51
#2015-12-18|1321.48
#2015-12-21|1337.90
#2015-12-22|1332.85
#2015-12-23|1332.95
#2015-12-24|1331.83
#2015-12-25|1337.20
#2015-12-28|1336.55
#2015-12-29|1349.75
#2015-12-30|1357.24
#2015-12-31|1359.62
#2016-01-01|1359.62
#2016-01-04|1328.87
#2016-01-05|1321.67
#2016-01-06|1327.50
#2016-01-07|1322.68
#2016-01-08|1319.12
#2016-01-11|1315.48
#2016-01-12|1289.51
#2016-01-13|1311.81
#2016-01-14|1278.89
#2016-01-15|1287.52
#2016-01-18|1277.42
#2016-01-19|1265.69
#2016-01-20|1250.33
#2016-01-21|1213.01
#2016-01-22|1257.74
#2016-01-25|1280.88
#2016-01-26|1269.22
#2016-01-27|1290.09
#2016-01-28|1302.41
#2016-01-29|1333.61
#2016-02-01|1361.63
#2016-02-02|1376.86
#2016-02-03|1382.65
#2016-02-04|1376.49
#2016-02-05|1359.35
#2016-02-08|1376.20
#2016-02-09|1353.95
#2016-02-10|1319.40
#2016-02-11|1335.75
#2016-02-12|1284.70
#2016-02-15|1325.87
#2016-02-16|1296.47
#2016-02-17|1282.26
#2016-02-18|1307.34
#2016-02-19|1309.04
#2016-02-22|1337.41
#2016-02-23|1323.36
#2016-02-24|1326.18
#2016-02-25|1327.15
#2016-02-26|1322.02
#2016-02-29|1304.30
#2016-03-01|1303.23
#2016-03-02|1330.37
#2016-03-03|1342.79
#2016-03-04|1348.88
#2016-03-07|1336.26
#2016-03-08|1329.43
#2016-03-09|1329.01
#2016-03-10|1340.41
#2016-03-11|1346.98
#2016-03-14|1350.42
#2016-03-15|1349.00
#2016-03-16|1349.75
#2016-03-17|1369.16
#2016-03-18|1357.82
#2016-03-21|1352.99
#2016-03-22|1368.64
#2016-03-23|1363.96
#2016-03-24|1369.97
#2016-03-25|1366.25
#2016-03-28|1372.11
#2016-03-29|1373.92
#2016-03-30|1381.30
#2016-03-31|1361.11
#2016-04-01|1322.16
#2016-04-04|1349.69
#2016-04-05|1338.09
#2016-04-06|1343.39
#2016-04-07|1365.24
#2016-04-08|1371.95
#2016-04-11|1373.92
#2016-04-12|1354.71
#2016-04-13|1361.62
#2016-04-14|1386.68
#2016-04-15|1393.68
#2016-04-18|1373.93
#2016-04-19|1392.46
#2016-04-20|1399.66
#2016-04-21|1417.44
#2016-04-22|1394.19
#2016-04-25|1382.91
#2016-04-26|1389.16
#2016-04-27|1396.69
#2016-04-28|1394.33
#2016-04-29|1409.79
#2016-05-02|1412.26
#2016-05-03|1415.33
#2016-05-04|1403.15
#2016-05-05|1397.42
#2016-05-06|1408.96
#2016-05-09|1414.65
#2016-05-10|1425.96
#2016-05-11|1427.99
#2016-05-12|1443.01
#2016-05-13|1430.73
#2016-05-16|1430.20
#2016-05-17|1449.80
#2016-05-18|1426.81
#2016-05-19|1411.53
#2016-05-20|1419.16
#2016-05-23|1418.11
#2016-05-24|1403.02
#2016-05-25|1418.73
#2016-05-26|1430.60
#2016-05-27|1433.18
#2016-05-30|1434.87
#2016-05-31|1441.63
#2016-06-01|1434.02
#2016-06-02|1429.49
#2016-06-03|1464.45
#2016-06-06|1465.70
#2016-06-07|1471.30
#2016-06-08|1489.78
#2016-06-09|1484.91
#2016-06-10|1479.40
#2016-06-13|1454.80
#2016-06-14|1443.49
#2016-06-15|1441.23
#2016-06-16|1432.99
#2016-06-17|1425.88
#2016-06-20|1445.91
#2016-06-21|1464.90
#2016-06-22|1466.51
#2016-06-23|1451.73
#2016-06-24|1406.21
#2016-06-27|1458.10
#2016-06-28|1464.84
#2016-06-29|1469.42
#2016-06-30|1472.13
#2016-07-01|1494.85
#2016-07-04|1512.31
#2016-07-05|1518.37
#2016-07-06|1530.12
#2016-07-07|1528.25
#2016-07-08|1506.76
#2016-07-11|1511.89
#2016-07-12|1487.85
#2016-07-13|1485.80
#2016-07-14|1493.77
#2016-07-15|1465.23
#2016-07-18|1465.69
#2016-07-19|1481.22
#2016-07-20|1486.53
#2016-07-21|1479.31
#2016-07-22|1474.76
#2016-07-25|1467.56
#2016-07-26|1480.89
#2016-07-27|1471.61
#2016-07-28|1479.41
#2016-07-29|1508.95
#2016-08-01|1507.34
#2016-08-02|1512.06
#2016-08-03|1462.36
#2016-08-04|1429.75
#2016-08-05|1420.03
#2016-08-08|1414.48
#2016-08-09|1443.32
#2016-08-10|1463.69
#2016-08-11|1465.46
#2016-08-12|1484.57
#2016-08-15|1492.40
#2016-08-16|1480.96
#2016-08-17|1462.27
#2016-08-18|1453.14
#2016-08-19|1434.97
#2016-08-22|1433.70
#2016-08-23|1456.56
#2016-08-24|1451.36
#2016-08-25|1445.67
#2016-08-26|1440.55
#2016-08-29|1419.50
#2016-08-30|1400.13
#2016-08-31|1392.45
#2016-09-01|1407.28
#2016-09-02|1407.64
#2016-09-05|1416.82
#2016-09-06|1450.31
#2016-09-07|1463.43
#2016-09-08|1461.17
#2016-09-09|1430.14
#2016-09-12|1428.55
#2016-09-13|1433.47
#2016-09-14|1425.06
#2016-09-15|1425.03
#2016-09-16|1428.79
#2016-09-19|1436.50
#2016-09-20|1441.58
#2016-09-21|1473.46
#2016-09-22|1477.67
#2016-09-23|1488.64
#2016-09-26|1485.86
#2016-09-27|1511.20
#2016-09-28|1507.10
#2016-09-29|1495.18
#2016-09-30|1485.83
#2016-10-03|1505.06
#2016-10-04|1489.77
#2016-10-05|1466.87
#2016-10-06|1466.21
#2016-10-07|1471.08
#2016-10-10|1468.15
#2016-10-11|1467.12
#2016-10-12|1458.47
#2016-10-13|1462.34
#2016-10-14|1452.25
#2016-10-17|1455.75
#2016-10-18|1471.08
#2016-10-19|1486.99
#2016-10-20|1483.08
#2016-10-21|1474.15
#2016-10-24|1480.34
#2016-10-25|1476.96
#2016-10-26|1481.74
#2016-10-27|1474.22
#2016-10-28|1465.22
#2016-10-31|1468.17
#2016-11-01|1480.22
#2016-11-02|1489.94
#2016-11-03|1495.28
#2016-11-04|1484.03
#2016-11-07|1471.26
#2016-11-08|1461.05
#2016-11-09|1416.54
#2016-11-10|1414.95
#2016-11-11|1385.61
#2016-11-14|1369.35
#2016-11-15|1367.04
#2016-11-16|1365.16
#2016-11-17|1374.43
#2016-11-18|1356.86
#2016-11-21|1367.45
#2016-11-22|1370.64
#2016-11-23|1356.98
#2016-11-24|1347.30
#2016-11-25|1354.76
#2016-11-28|1366.43
#2016-11-29|1366.90
#2016-11-30|1365.61
#2016-12-01|1361.41
#2016-12-02|1342.55
#2016-12-05|1331.57
#2016-12-06|1330.64
#2016-12-07|1333.77
#2016-12-08|1340.94
#2016-12-09|1331.17
#2016-12-12|1365.00
#2016-12-13|1378.73
#2016-12-14|1369.80
#2016-12-15|1335.82
#2016-12-16|1343.64
#2016-12-19|1360.69
#2016-12-20|1358.24
#2016-12-21|1357.97
#2016-12-22|1354.43
#2016-12-23|1354.21
#2016-12-26|1362.67
#2016-12-27|1356.57
#2016-12-28|1357.53
#2016-12-29|1367.83
#2016-12-30|1370.84
#2017-01-02|1369.42
#2017-01-03|1356.68
#2017-01-04|1377.64
#2017-01-05|1395.52
#2017-01-06|1394.44
#2017-01-09|1393.61
#2017-01-10|1388.88
#2017-01-11|1373.69
#2017-01-12|1388.45
#2017-01-13|1390.85
#2017-01-16|1390.50
#2017-01-17|1381.06
#2017-01-18|1382.41
#2017-01-19|1369.17
#2017-01-20|1376.01
#2017-01-23|1374.29
#2017-01-24|1378.01
#2017-01-25|1376.90
#2017-01-26|1379.38
#2017-01-27|1380.82
#2017-01-30|1395.58
#2017-01-31|1407.91
#2017-02-01|1409.99
#2017-02-02|1411.97
#2017-02-03|1418.74
#2017-02-06|1415.97
#2017-02-07|1413.36
#2017-02-08|1416.15
#2017-02-09|1408.00
#2017-02-10|1416.62
#2017-02-13|1422.81
#2017-02-14|1396.49
#2017-02-15|1400.96
#2017-02-16|1417.44
#2017-02-17|1429.01
#2017-02-20|1428.68
#2017-02-21|1424.17
#2017-02-22|1421.30
#2017-02-23|1437.37
#2017-02-24|1445.68
#2017-02-27|1446.67
#2017-02-28|1444.50
#2017-03-01|1434.78
#2017-03-02|1433.73
#2017-03-03|1426.62
#2017-03-06|1434.79
#2017-03-07|1440.99
#2017-03-08|1427.34
#2017-03-09|1423.80
#2017-03-10|1444.76
#2017-03-13|1451.78
#2017-03-14|1453.66
#2017-03-15|1454.09
#2017-03-16|1469.68
#2017-03-17|1472.85
#2017-03-20|1474.52
#2017-03-21|1489.78
#2017-03-22|1484.73
#2017-03-23|1501.02
#2017-03-24|1510.37
#2017-03-27|1507.09
#2017-03-28|1523.98
#2017-03-29|1523.80
#2017-03-30|1504.03
#2017-03-31|1483.30
#2017-04-03|1509.30
#2017-04-04|1507.11
#2017-04-05|1503.41
#2017-04-06|1482.73
#2017-04-07|1493.32
#2017-04-10|1482.07
#2017-04-11|1494.55
#2017-04-12|1495.00
#2017-04-13|1504.01
#2017-04-14|1493.74
#2017-04-17|1520.82
#2017-04-18|1508.11
#2017-04-19|1505.61
#2017-04-20|1490.97
#2017-04-21|1500.48
#2017-04-24|1507.32
#2017-04-25|1503.71
#2017-04-26|1498.32
#2017-04-27|1505.97
#2017-04-28|1496.56
#2017-05-01|1497.76
#2017-05-02|1494.26
#2017-05-03|1491.13
#2017-05-04|1486.31
#2017-05-05|1484.96
#2017-05-08|1519.32
#2017-05-09|1509.22
#2017-05-10|1511.62
#2017-05-11|1519.51
#2017-05-12|1526.87
#2017-05-15|1535.72
#2017-05-16|1554.33
#2017-05-17|1578.45
#2017-05-18|1574.19
#2017-05-19|1570.86
#2017-05-22|1583.62
#2017-05-23|1588.67
#2017-05-24|1584.33
#2017-05-25|1588.23
#2017-05-26|1593.81
#2017-05-29|1600.51
#2017-05-30|1600.24
#2017-05-31|1604.27
#2017-06-01|1618.73
#2017-06-02|1626.67
#2017-06-05|2457.05
#2017-06-06|2470.45
#2017-06-07|1666.04
#2017-06-08|1649.79
#2017-06-09|1632.71
#2017-06-12|1647.64
#2017-06-13|1653.12
#2017-06-14|1668.38
#2017-06-15|1647.50
#2017-06-16|1645.24
#2017-06-19|1642.43
#2017-06-20|1638.32
#2017-06-21|1634.17
#2017-06-22|1629.12
#2017-06-23|1616.78
#2017-06-26|1614.92
#2017-06-27|1606.61
#2017-06-28|1596.74
#2017-06-29|1597.57
#2017-06-30|1581.22
#2017-07-03|1568.62
#2017-07-04|1562.59
#2017-07-05|1560.39
#2017-07-06|1561.30
#2017-07-07|1534.75
#2017-07-10|1536.81
#2017-07-11|1542.90
#2017-07-12|1546.52
#2017-07-13|1550.25
#2017-07-14|1568.55
#2017-07-17|1564.46
#2017-07-18|1573.10
#2017-07-19|1582.86
#2017-07-20|1590.29
#2017-07-21|1593.57
#2017-07-24|1594.03
#2017-07-25|1581.82
#2017-07-26|1574.15
#2017-07-27|1589.97
#2017-07-28|1600.33
#2017-07-31|1577.55
#2017-08-01|1599.03
#2017-08-02|1595.77
#2017-08-03|1599.33
#2017-08-04|1580.43
#2017-08-07|1582.53
#2017-08-08|1583.55
#2017-08-09|1585.34
#2017-08-10|1601.42
#2017-08-11|1596.46
#2017-08-14|1590.19
#2017-08-15|1589.82
#2017-08-16|1592.21
#2017-08-17|1595.19
#2017-08-18|1604.86
#2017-08-21|1604.13
#2017-08-22|1590.67
#2017-08-23|1600.27
#2017-08-24|1596.59
#2017-08-25|1594.20
#2017-08-28|1603.96
#2017-08-29|1609.58
#2017-08-30|1609.87
#2017-08-31|1612.49
#2017-09-01|1612.29
#2017-09-04|1599.81
#2017-09-05|1599.45
#2017-09-06|1608.65
#2017-09-07|1616.32
#2017-09-08|1610.81
#2017-09-11|1609.47
#2017-09-12|1611.78
#2017-09-13|1600.13
#2017-09-14|1596.08
#2017-09-15|1593.24
#2017-09-18|1588.55
#2017-09-19|1597.83
#2017-09-20|1589.64
#2017-09-21|1572.07
#2017-09-22|1580.33
#2017-09-25|1581.21
#2017-09-26|1578.11
#2017-09-27|1572.28
#2017-09-28|1571.04
#2017-09-29|1579.75
#2017-10-02|1579.94
#2017-10-03|1583.88
#2017-10-04|1595.21
#2017-10-05|1613.29
#2017-10-06|1606.46
#2017-10-09|1610.97
#2017-10-10|1632.06
#2017-10-11|1636.33
#2017-10-12|1641.95
#2017-10-13|1659.76
#2017-10-16|1671.90
#2017-10-17|1660.11
#2017-10-18|1654.27
#2017-10-19|1658.31
#2017-10-20|1648.02
#2017-10-23|1652.97
#2017-10-24|1656.10
#2017-10-25|1648.67
#2017-10-26|1650.12
#2017-10-27|1658.91
#2017-10-30|1658.28
#2017-10-31|1656.27
#2017-11-01|1662.76
#2017-11-02|1660.03
#2017-11-03|1656.13
#2017-11-06|1663.83
#2017-11-07|1662.69
#2017-11-08|1664.73
#2017-11-09|1669.84
#2017-11-10|1667.20
#2017-11-13|1662.81
#2017-11-14|1653.31
#2017-11-15|1642.05
#2017-11-16|1662.26
#2017-11-17|1671.67
#2017-11-20|1675.60
#2017-11-21|1684.77
#2017-11-22|1687.07
#2017-11-23|1691.71
#2017-11-24|1695.54
#2017-11-27|1691.20
#2017-11-28|1694.73
#2017-11-29|1696.57
#2017-11-30|1708.55
#2017-12-01|1690.65
#2017-12-04|1696.32
#2017-12-05|1700.93
#2017-12-06|1700.14
#2017-12-07|1716.42
#2017-12-08|1718.60
#2017-12-11|1734.96
#2017-12-12|1721.01
#2017-12-13|1730.38
#2017-12-14|1734.43
#2017-12-15|1732.92
#2017-12-18|1745.97
#2017-12-19|1731.47
#2017-12-20|1721.43
#2017-12-21|1722.38
#2017-12-22|1732.87
#2017-12-25|1738.74
#2017-12-26|1739.52
#2017-12-27|1737.00
#2017-12-28|1736.42
#2017-12-29|1729.25
#2018-01-01|1729.25
#2018-01-02|1739.42
#2018-01-03|1737.64
#2018-01-04|1745.62
#2018-01-05|1752.99
#2018-01-08|1754.02
#2018-01-09|1766.75
#2018-01-10|1763.27
#2018-01-11|1741.22
#2018-01-12|1720.60
#2018-01-15|1727.16
#2018-01-16|1740.97
#2018-01-17|1745.44
#2018-01-18|1727.72
#2018-01-19|1745.31
#2018-01-22|1755.57
#2018-01-23|1785.78
#2018-01-24|1803.48
#2018-01-25|1799.20
#2018-01-26|1802.92
#2018-01-29|1792.47
#2018-01-30|1779.44
#2018-01-31|1767.97
#2018-02-01|1781.98
#2018-02-02|1760.22
#2018-02-05|1716.43
#2018-02-06|1658.89
#2018-02-07|1662.73
#2018-02-08|1663.94
#2018-02-09|1650.10
#2018-02-12|1654.28
#2018-02-13|1663.49
#2018-02-14|1670.55
#2018-02-15|1685.28
#2018-02-16|1715.69
#2018-02-19|1734.00
#2018-02-20|1710.32
#2018-02-21|1714.67
#2018-02-22|1707.69
#2018-02-23|1718.57
#2018-02-26|1729.99
#2018-02-27|1719.13
#2018-02-28|1719.89
#2018-03-01|1697.87
#2018-03-02|1690.55
#2018-03-05|1686.64
#2018-03-06|1703.09
#2018-03-07|1699.82
#2018-03-08|1707.07
#2018-03-09|1721.90
#2018-03-12|1733.89
#2018-03-13|1741.26
#2018-03-14|1748.71
#2018-03-15|1755.69
#2018-03-16|1752.45
#2018-03-19|1736.15
#2018-03-20|1721.32
#2018-03-21|1725.86
#2018-03-22|1737.55
#2018-03-23|1702.75
#2018-03-26|1708.90
#2018-03-27|1728.80
#2018-03-28|1702.53
#2018-03-29|1722.67
#2018-03-30|1725.88
#2018-04-02|1728.49
#2018-04-03|1733.98
#2018-04-04|1743.18
#2018-04-05|1757.18
#2018-04-06|1759.36
#2018-04-09|1784.22
#2018-04-10|1773.49
#2018-04-11|1751.93
#2018-04-12|1752.13
#2018-04-13|1739.41
#2018-04-16|1756.93
#2018-04-17|1763.46
#2018-04-18|1778.33
#2018-04-19|1777.38
#2018-04-20|1768.47
#2018-04-23|1748.38
#2018-04-24|1745.10
#2018-04-25|1741.90
#2018-04-26|1753.08
#2018-04-27|1771.01
#2018-04-30|1769.85
#2018-05-01|1761.89
#2018-05-02|1754.37
#2018-05-03|1765.73
#2018-05-04|1764.95
#2018-05-07|1766.02
#2018-05-08|1765.92
#2018-05-09|1759.39
#2018-05-10|1755.95
#2018-05-11|1772.75
#2018-05-14|1772.97
#2018-05-15|1756.07
#2018-05-16|1755.57
#2018-05-17|1746.74
#2018-05-18|1745.58
#2018-05-21|1734.56
#2018-05-22|1730.93
#2018-05-23|1736.68
#2018-05-24|1741.98
#2018-05-25|1757.42
#2018-05-28|1758.10
#2018-05-29|1762.32
#2018-05-30|1743.80
#2018-05-31|1763.94
#2018-06-01|1744.99
#2018-06-04|1768.91
#2018-06-05|1772.48
#2018-06-06|1766.62
#2018-06-07|1764.55
#2018-06-08|1764.34
#2018-06-11|1762.99
#2018-06-12|1778.37
#2018-06-13|1778.78
#2018-06-14|1771.43
#2018-06-15|1765.83
#2018-06-18|1745.68
#2018-06-19|1725.02
#2018-06-20|1747.72
#2018-06-21|1743.79
#2018-06-22|1743.96
#2018-06-25|1722.10
#2018-06-26|1733.26
#2018-06-27|1734.15
#2018-06-28|1723.60
#2018-06-29|1726.43
#2018-07-02|1674.49
#2018-07-03|1670.37
#2018-07-04|1682.48
#2018-07-05|1671.31
#2018-07-06|1681.53
#2018-07-09|1690.11
#2018-07-10|1661.20
#2018-07-11|1646.38
#2018-07-12|1648.92
#2018-07-13|1670.96
#2018-07-16|1669.80
#2018-07-17|1690.35
#2018-07-18|1685.42
#2018-07-19|1663.32
#2018-07-20|1687.52
#2018-07-23|1688.44
#2018-07-24|1687.79
#2018-07-25|1685.46
#2018-07-26|1692.77
#2018-07-27|1702.03
#2018-07-30|1687.64
#2018-07-31|1662.44
#2018-08-01|1656.33
#2018-08-02|1650.52
#2018-08-03|1629.23
#2018-08-06|1613.18
#2018-08-07|1613.91
#2018-08-08|1587.96
#2018-08-09|1590.41
#2018-08-10|1586.95
#2018-08-13|1561.01
#2018-08-14|1580.93
#2018-08-15|1582.75
#2018-08-16|1571.88
#2018-08-17|1578.51
#2018-08-20|1570.19
#2018-08-21|1565.95
#2018-08-22|1574.17
#2018-08-23|1571.10
#2018-08-24|1580.49
#2018-08-27|1588.09
#2018-08-28|1581.14
#2018-08-29|1580.90
#2018-08-30|1592.94
#2018-08-31|1591.67
#2018-09-03|1594.18
#2018-09-04|1582.93
#2018-09-05|1711.60
#2018-09-06|1558.31
#2018-09-07|1556.15
#2018-09-10|1553.64
#2018-09-11|1561.86
#2018-09-12|1567.00
#2018-09-13|1575.43
#2018-09-14|1574.79
#2018-09-17|1570.17
#2018-09-18|1594.27
#2018-09-19|1610.15
#2018-09-20|1602.34
#2018-09-21|1624.69
#2018-09-24|1621.27
#2018-09-25|1636.51
#2018-09-26|1644.10
#2018-09-27|1624.99
#2018-09-28|1630.34
#2018-10-01|1628.71
#2018-10-02|1634.79
#2018-10-03|1614.71
#2018-10-04|1609.40
#2018-10-05|1608.52
#2018-10-08|1608.95
#2018-10-09|1593.96
#2018-10-10|1607.37
#2018-10-11|1562.60
#2018-10-12|1572.55
#2018-10-15|1549.52
#2018-10-16|1547.59
#2018-10-17|1575.61
#2018-10-18|1564.24
#2018-10-19|1558.39
#2018-10-22|1572.25
#2018-10-23|1541.11
#2018-10-24|1550.84
#2018-10-25|1517.68
#2018-10-26|1518.96
#2018-10-29|1499.48
#2018-10-30|1505.70
#2018-10-31|1526.46
#2018-11-01|1523.91
#2018-11-02|1540.70
#2018-11-05|1523.00
#2018-11-06|1544.36
#2018-11-07|1538.46
#2018-11-08|1566.59
#2018-11-09|1567.40
#2018-11-12|1575.43
#2018-11-13|1554.96
#2018-11-14|1548.55
#2018-11-15|1565.92
#2018-11-16|1574.67
#2018-11-19|1581.07
#2018-11-20|1573.02
#2018-11-21|1566.57
#2018-11-22|1593.51
#2018-11-23|1595.35
#2018-11-26|1589.23
#2018-11-27|1588.13
#2018-11-28|1590.05
#2018-11-29|1589.21
#2018-11-30|1587.50
#2018-12-03|1607.82
#2018-12-04|1588.88
#2018-12-05|1595.88
#2018-12-06|1574.83
#2018-12-07|1583.52
#2018-12-10|1539.07
#2018-12-11|1536.39
#2018-12-12|1574.09
#2018-12-13|1578.15
#2018-12-14|1560.44
#2018-12-17|1570.80
#2018-12-18|1537.64
#2018-12-19|1541.45
#2018-12-20|1522.26
#2018-12-21|1519.81
#2018-12-24|1525.84
#2018-12-25|1470.47
#2018-12-26|1477.33
#2018-12-27|1535.19
#2018-12-28|1530.72
#2018-12-31|1540.19
#2019-01-01|1540.19
#2019-01-02|1537.22
#2019-01-03|1554.33
#2019-01-04|1543.70
#2019-01-07|1567.57
#2019-01-08|1553.38
#2019-01-09|1590.64
#2019-01-10|1569.79
#2019-01-11|1564.47
#2019-01-14|1561.82
#2019-01-15|1555.89
#2019-01-16|1561.23
#2019-01-17|1555.56
#2019-01-18|1569.83
#2019-01-21|1575.26
#2019-01-22|1575.50
#2019-01-23|1566.52
#2019-01-24|1563.80
#2019-01-25|1566.03
#2019-01-28|1557.44
#2019-01-29|1571.06
#2019-01-30|1563.44
#2019-01-31|1579.39
#2019-02-01|1570.66
#2019-02-04|1571.23
#2019-02-05|1583.99
#2019-02-06|1587.51
#2019-02-07|1569.50
#2019-02-08|1551.65
#2019-02-11|1544.86
#2019-02-12|1570.99
#2019-02-13|1573.46
#2019-02-14|1575.07
#2019-02-15|1554.68
#2019-02-18|1578.28
#2019-02-19|1576.42
#2019-02-20|1580.76
#2019-02-21|1582.67
#2019-02-22|1580.25
#2019-02-25|1584.22
#2019-02-26|1578.82
#2019-02-27|1572.64
#2019-02-28|1559.44
#2019-03-01|1562.98
#2019-03-04|1571.57
#2019-03-05|1564.19
#2019-03-06|1562.21
#2019-03-07|1562.03
#2019-03-08|1548.06
#2019-03-11|1560.58
#2019-03-12|1578.11
#2019-03-13|1568.78
#2019-03-14|1564.10
#2019-03-15|1583.17
#2019-03-18|1598.85
#2019-03-19|1592.33
#2019-03-20|1600.21
#2019-03-21|1603.82
#2019-03-22|1615.87
#2019-03-25|1582.39
#2019-03-26|1614.80
#2019-03-27|1618.55
#2019-03-28|1597.26
#2019-03-29|1614.21
#2019-04-01|1625.65
#2019-04-02|1610.24
#2019-04-03|1606.02
#2019-04-04|1598.53
#2019-04-05|1585.17
#2019-04-08|1594.13
#2019-04-09|1590.76
#2019-04-10|1589.33
#2019-04-11|1589.42
#2019-04-12|1586.66
#2019-04-15|1602.29
#2019-04-16|1607.22
#2019-04-17|1603.26
#2019-04-18|1590.37
#2019-04-19|1588.49
#2019-04-22|1595.95
#2019-04-23|1609.89
#2019-04-24|1607.18
#2019-04-25|1608.24
#2019-04-26|1603.03
#2019-04-29|1603.44
#2019-04-30|1610.28
#2019-05-01|1612.17
#2019-05-02|1606.95
#2019-05-03|1608.35
#2019-05-06|1597.70
#2019-05-07|1600.52
#2019-05-08|1568.16
#2019-05-09|1546.74
#2019-05-10|1537.95
#2019-05-13|1542.60
#2019-05-14|1524.07
#2019-05-15|1550.11
#2019-05-16|1550.36
#2019-05-17|1552.94
#2019-05-20|1553.24
#2019-05-21|1547.15
#2019-05-22|1540.97
#2019-05-23|1564.07
#2019-05-24|1569.36
#2019-05-27|1557.56
#2019-05-28|1561.54
#2019-05-29|1540.69
#2019-05-30|1511.16
#2019-05-31|1519.91
#2019-06-03|1519.45
#2019-06-04|1506.45
#2019-06-05|1530.07
#2019-06-06|1524.30
#2019-06-07|1530.28
#2019-06-10|1543.64
#2019-06-11|1554.42
#2019-06-12|1557.42
#2019-06-13|1550.26
#2019-06-14|1547.27
#2019-06-17|1537.36
#2019-06-18|1535.49
#2019-06-19|1558.33
#2019-06-20|1567.06
#2019-06-21|1560.22
#2019-06-24|1558.13
#2019-06-25|1568.06
#2019-06-26|1557.15
#2019-06-27|1561.20
#2019-06-28|1561.02
#2019-07-01|1567.54
#2019-07-02|1578.62
#2019-07-03|1585.37
#2019-07-04|1589.59
#2019-07-05|1581.84
#2019-07-08|1559.71
#2019-07-09|1561.93
#2019-07-10|1572.90
#2019-07-11|1582.36
#2019-07-12|1583.75
#2019-07-15|1585.22
#2019-07-16|1574.91
#2019-07-17|1574.30
#2019-07-18|1556.17
#2019-07-19|1591.15
#2019-07-22|1564.53
#2019-07-23|1571.51
#2019-07-24|1575.32
#2019-07-25|1568.46
#2019-07-26|1558.85
#2019-07-29|1560.69
#2019-07-30|1574.81
#2019-07-31|1553.79
#2019-08-01|1559.11
#2019-08-02|1548.61
#2019-08-05|1529.80
#2019-08-06|1525.43
#2019-08-07|1533.15
#2019-08-08|1533.72
#2019-08-09|1534.29
#2019-08-12|1534.71
#2019-08-13|1502.38
#2019-08-14|1510.45
#2019-08-15|1490.67
#2019-08-16|1491.34
#2019-08-19|1501.24
#2019-08-20|1516.70
#2019-08-21|1506.67
#2019-08-22|1508.13
#2019-08-23|1513.16
#2019-08-26|1489.58
#2019-08-27|1497.64
#2019-08-28|1494.38
#2019-08-29|1494.38
#2019-08-30|1514.96
#2019-09-02|1503.30
#2019-09-03|1514.67
#2019-09-04|1521.45
#2019-09-05|1525.78
#2019-09-06|1526.41
#2019-09-09|1534.07
#2019-09-10|1524.15
#2019-09-11|1542.28
#2019-09-12|1548.09
#2019-09-13|1562.32
#2019-09-16|1568.46
#2019-09-17|1568.39
#2019-09-18|1564.38
#2019-09-19|1572.99
#2019-09-20|1571.55
#2019-09-23|1576.17
#2019-09-24|1577.03
#2019-09-25|1570.29
#2019-09-26|1578.74
#2019-09-27|1563.56
#2019-09-30|1553.32
#2019-10-01|1565.08
#2019-10-02|1566.60
#2019-10-03|1548.16
#2019-10-04|1552.31
#2019-10-07|1552.23
#2019-10-08|1555.56
#2019-10-09|1556.30
#2019-10-10|1548.23
#2019-10-11|1550.50
#2019-10-14|1556.72
#2019-10-15|1570.31
#2019-10-16|1578.91
#2019-10-17|1571.21
#2019-10-18|1557.10
#2019-10-21|1559.31
#2019-10-22|1563.60
#2019-10-23|1567.52
#2019-10-24|1570.02
#2019-10-25|1573.27
#2019-10-28|1558.93
#2019-10-29|1567.70
#2019-10-30|1582.28
#2019-10-31|1586.77
#2019-11-01|1592.59
#2019-11-04|1592.89
#2019-11-05|1604.99
#2019-11-06|1586.69
#2019-11-07|1590.15
#2019-11-08|1599.51
#2019-11-11|1604.00
#2019-11-12|1610.03
#2019-11-13|1595.81
#2019-11-14|1592.12
#2019-11-15|1610.30
#2019-11-18|1610.72
#2019-11-19|1614.70
#2019-11-20|1610.98
#2019-11-21|1604.28
#2019-11-22|1596.56
#2019-11-25|1604.45
#2019-11-26|1591.57
#2019-11-27|1592.27
#2019-11-28|1588.71
#2019-11-29|1581.18
#2019-12-02|1597.74
#2019-12-03|1585.75
#2019-12-04|1575.19
#2019-12-05|1577.89
#2019-12-06|1583.39
#2019-12-09|1583.27
#2019-12-10|1579.97
#2019-12-11|1577.86
#2019-12-12|1569.79
#2019-12-13|1586.48
#2019-12-16|1575.97
#2019-12-17|1579.06
#2019-12-18|1572.74
#2019-12-19|1571.32
#2019-12-20|1570.71
#2019-12-23|1575.27
#2019-12-24|1576.29
#2019-12-25|1568.29
#2019-12-26|1575.10
#2019-12-27|1576.15
#2019-12-30|1570.67
#2019-12-31|1571.10
#2020-01-01|1571.10
#2020-01-02|1576.00
#2020-01-03|1573.69
#2020-01-06|1538.46
#2020-01-07|1561.81
#2020-01-08|1545.75
#2020-01-09|1565.37
#2020-01-10|1573.68
#2020-01-13|1572.01
#2020-01-14|1577.56
#2020-01-15|1573.94
#2020-01-16|1580.59
#2020-01-17|1580.47
#2020-01-20|1576.55
#2020-01-21|1563.55
#2020-01-22|1581.64
#2020-01-23|1576.54
#2020-01-24|1572.86
#2020-01-27|1571.55
#2020-01-28|1555.15
#2020-01-29|1540.90
#2020-01-30|1525.91
#2020-01-31|1538.60
#2020-02-03|1530.16
#2020-02-04|1539.67
#2020-02-05|1555.40
#2020-02-06|1568.04
#2020-02-07|1562.50
#2020-02-10|1561.36
#2020-02-11|1563.24
#2020-02-12|1562.03
#2020-02-13|1552.19
#2020-02-14|1547.86
#2020-02-17|1524.96
#2020-02-18|1514.57
#2020-02-19|1514.11
#2020-02-20|1499.02
#2020-02-21|1488.41
#2020-02-24|1487.37
#2020-02-25|1446.79
#2020-02-26|1430.33
#2020-02-27|1422.23
#2020-02-28|1394.14
#2020-03-02|1415.38
#2020-03-03|1412.38
#2020-03-04|1418.26
#2020-03-05|1446.40
#2020-03-06|1432.27
#2020-03-09|1395.99
#2020-03-10|1388.35
#2020-03-11|1376.28
#2020-03-12|1310.21
#2020-03-13|1244.98
#2020-03-16|1224.52
#2020-03-17|1246.73
#2020-03-18|1246.59
#2020-03-19|1250.80
#2020-03-20|1252.60
#2020-03-23|1235.27
#2020-03-24|1251.61
#2020-03-25|1322.86
#2020-03-26|1355.34
#2020-03-27|1412.73
#2020-03-30|1429.98
#2020-03-31|1400.91
#2020-04-01|1377.20
#2020-04-02|1358.92
#2020-04-03|1347.92
#2020-04-06|1377.35
#2020-04-07|1395.85
#2020-04-08|1421.71
#2020-04-09|1407.86
#2020-04-10|1407.77
#2020-04-13|1404.08
#2020-04-14|1434.27
#2020-04-15|1440.47
#2020-04-16|1440.39
#2020-04-17|1438.36
#2020-04-20|1435.87
#2020-04-21|1426.81
#2020-04-22|1422.30
#2020-04-23|1440.16
#2020-04-24|1437.43
#2020-04-27|1451.23
#2020-04-28|1456.75
#2020-04-29|1460.52
#2020-04-30|1450.07
#2020-05-01|1426.92
#2020-05-04|1422.14
#2020-05-05|1429.99
#2020-05-06|1437.93
#2020-05-07|1436.66
#2020-05-08|1450.66
#2020-05-11|1449.69
#2020-05-12|1464.86
#2020-05-13|1470.75
#2020-05-14|1455.74
#2020-05-15|1442.88
#2020-05-18|1463.66
#2020-05-19|1463.82
#2020-05-20|1468.24
#2020-05-21|1458.10
#2020-05-22|1443.94
#2020-05-25|1452.87
#2020-05-26|1482.03
#2020-05-27|1483.65
#2020-05-28|1497.61
#2020-05-29|1503.79
#2020-06-01|1510.71
#2020-06-02|1524.59
#2020-06-03|1519.54
#2020-06-04|1535.88
#2020-06-05|1522.68
#2020-06-08|1545.34
#2020-06-09|1565.19
#2020-06-10|1567.73
#2020-06-11|1545.31
#2020-06-12|1517.94
#2020-06-15|1493.70
#2020-06-16|1545.65
#2020-06-17|1550.24
#2020-06-18|1554.76
#2020-06-19|1552.59
#2020-06-22|1539.47
#2020-06-23|1553.84
#2020-06-24|1529.54
#2020-06-25|1517.15
#2020-06-26|1518.12
#2020-06-29|1498.50
#2020-06-30|1511.16
#2020-07-01|1495.26
#2020-07-02|1507.90
#2020-07-03|1513.10
#2020-07-06|1535.54
#2020-07-07|1527.62
#2020-07-08|1514.58
#2020-07-09|1508.63
#2020-07-10|1497.14
#2020-07-13|1526.13
#2020-07-14|1517.72
#2020-07-15|1538.56
#2020-07-16|1519.37
#2020-07-17|1521.27
#2020-07-20|1519.78
#2020-07-21|1528.17
#2020-07-22|1510.46
#2020-07-23|1511.71
#2020-07-24|1516.99
#2020-07-27|1529.47
#2020-07-28|1530.57
#2020-07-29|1526.11
#2020-07-30|1532.10
#2020-07-31|1510.07
#2020-08-03|1513.60
#2020-08-04|1555.11
#2020-08-05|1562.71
#2020-08-06|1543.66
#2020-08-07|1526.61
#2020-08-10|1530.29
#2020-08-11|1538.39
#2020-08-12|1551.03
#2020-08-13|1570.13
#2020-08-14|1578.46
#2020-08-17|1568.80
#2020-08-18|1578.64
#2020-08-19|1572.98
#2020-08-20|1550.94
#2020-08-21|1553.28
#2020-08-24|1554.85
#2020-08-25|1549.66
#2020-08-26|1543.54
#2020-08-27|1540.88
#2020-08-28|1554.25
#2020-08-31|1551.26
#2020-09-01|1545.17
#2020-09-02|1547.28
#2020-09-03|1553.27
#2020-09-04|1523.84
#2020-09-07|1504.61
#2020-09-08|1525.93
#2020-09-09|1510.20
#2020-09-10|1523.94
#2020-09-11|1536.53
#2020-09-14|1549.13
#2020-09-15|1535.34
#2020-09-16|1563.60
#2020-09-17|1563.58
#2020-09-18|1578.89
#2020-09-21|1572.31
#2020-09-22|1561.53
#2020-09-23|1555.92
#2020-09-24|1542.22
#2020-09-25|1551.64
#2020-09-28|1568.92
#2020-09-29|1561.48
#2020-09-30|1542.33
#2020-10-01|1541.47
#2020-10-02|1525.65
#2020-10-05|1554.46
#2020-10-06|1557.69
#2020-10-07|1540.37
#2020-10-08|1546.02
#2020-10-09|1546.49
#2020-10-12|1546.49
#2020-10-13|1543.65
#2020-10-14|1549.01
#2020-10-15|1523.17
#2020-10-16|1512.93
#2020-10-19|1522.21
#2020-10-20|1506.68
#2020-10-21|1526.29
#2020-10-22|1515.64
#2020-10-23|1510.10
#2020-10-26|1510.33
#2020-10-27|1513.02
#2020-10-28|1516.33
#2020-10-29|1496.32
#2020-10-30|1472.59
#2020-11-02|1499.95
#2020-11-03|1507.34
#2020-11-04|1514.48
#2020-11-05|1546.24
#2020-11-06|1563.33
#2020-11-09|1563.99
#2020-11-10|1578.11
#2020-11-11|1592.70
#2020-11-12|1601.67
#2020-11-13|1586.09
#2020-11-16|1613.59
#2020-11-17|1618.55
#2020-11-18|1625.29
#2020-11-19|1612.11
#2020-11-20|1618.28
#2020-11-23|1611.40
#2020-11-24|1626.62
#2020-11-25|1618.28
#2020-11-26|1622.57
#2020-11-27|1620.06
#2020-11-30|1581.81
#2020-12-01|1594.28
#2020-12-02|1598.17
#2020-12-03|1616.03
#2020-12-04|1629.70
#2020-12-07|1621.99
#2020-12-08|1617.62
#2020-12-09|1625.96
#2020-12-10|1625.89
#2020-12-11|1634.11
#2020-12-14|1631.44
#2020-12-15|1624.02
#2020-12-16|1630.41
#2020-12-17|1636.99
#2020-12-18|1622.76
#2020-12-21|1612.68
#2020-12-22|1599.93
#2020-12-23|1613.73
#2020-12-24|1623.51
#2020-12-25|1629.38
#2020-12-28|1626.73
#2020-12-29|1640.88
#2020-12-30|1642.05
#2020-12-31|1640.54
#2021-01-01|1640.54
#2021-01-04|1632.15
#2021-01-05|1639.65
#2021-01-06|1625.73
#2021-01-07|1625.69
#2021-01-08|1647.35
#2021-01-11|1631.68
#2021-01-12|1631.68
#2021-01-13|1638.12
#2021-01-14|1654.03
#2021-01-15|1648.83
#2021-01-18|1642.38
#2021-01-19|1646.03
#2021-01-20|1640.94
#2021-01-21|1649.91
#2021-01-22|1642.20
#2021-01-25|1652.08
#2021-01-26|1652.36
#2021-01-27|1661.35
#2021-01-28|1650.85
#2021-01-29|1632.14
#2021-02-01|1617.91
#2021-02-02|1620.23
#2021-02-03|1638.02
#2021-02-04|1614.07
#2021-02-05|1626.07
#2021-02-08|1656.12
#2021-02-09|1654.71
#2021-02-10|1657.56
#2021-02-11|1657.08
#2021-02-12|1641.40
#2021-02-15|1647.03
#2021-02-16|1652.54
#2021-02-17|1645.30
#2021-02-18|1646.85
#2021-02-19|1639.15
#2021-02-22|1642.60
#2021-02-23|1639.43
#2021-02-24|1625.88
#2021-02-25|1625.98
#2021-02-26|1579.99
#2021-03-01|1595.42
#2021-03-02|1591.18
#2021-03-03|1600.12
#2021-03-04|1590.09
#2021-03-05|1592.01
#2021-03-08|1592.74
#2021-03-09|1617.10
#2021-03-10|1613.51
#2021-03-11|1613.22
#2021-03-12|1610.68
#2021-03-15|1620.92
#2021-03-16|1628.43
#2021-03-17|1623.83
#2021-03-18|1637.88
#2021-03-19|1636.72
#2021-03-22|1635.42
#2021-03-23|1629.89
#2021-03-24|1607.46
#2021-03-25|1617.23
#2021-03-26|1628.05
#2021-03-29|1628.90
#2021-03-30|1618.71
#2021-03-31|1583.83
#2021-04-01|1577.02
#2021-04-02|1575.86
#2021-04-05|1585.03
#2021-04-06|1579.17
#2021-04-07|1594.15
#2021-04-08|1582.04
#2021-04-09|1586.24
#2021-04-12|1586.21
#2021-04-13|1583.30
#2021-04-14|1584.19
#2021-04-15|1591.37
#2021-04-16|1594.02
#2021-04-19|1595.69
#2021-04-20|1575.47
#2021-04-21|1561.15
#2021-04-22|1578.48
#2021-04-23|1579.21
#2021-04-26|1579.95
#2021-04-27|1573.59
#2021-04-28|1563.59
#2021-04-29|1566.04
#2021-04-30|1555.36
#2021-05-03|1553.42
#2021-05-04|1551.73
#2021-05-05|1552.20
#2021-05-06|1572.01
#2021-05-07|1595.77
#2021-05-10|1597.40
#2021-05-11|1590.71
#2021-05-12|1569.42
#2021-05-13|1571.65
#2021-05-14|1592.47
#2021-05-17|1593.97
#2021-05-18|1611.30
#2021-05-19|1596.59
#2021-05-20|1590.13
#2021-05-21|1592.00
#2021-05-24|1599.42
#2021-05-25|1604.28
#2021-05-26|1603.09
#2021-05-27|1601.54
#2021-05-28|1606.83
#2021-05-31|1601.77
#2021-06-01|1598.50
#2021-06-02|1596.59
#2021-06-03|1612.93
#2021-06-04|1622.83
#2021-06-07|1632.98
#2021-06-08|1639.51
#2021-06-09|1642.49
#2021-06-10|1637.29
#2021-06-11|1635.45
#2021-06-14|1636.45
#2021-06-15|1650.19
#2021-06-16|1649.80
#2021-06-17|1632.14
#2021-06-18|1633.50
#2021-06-21|1599.09
#2021-06-22|1622.29
#2021-06-23|1614.62
#2021-06-24|1610.25
#2021-06-25|1623.83
#2021-06-28|1624.15
#2021-06-29|1615.08
#2021-06-30|1602.32
#2021-07-01|1593.04
#2021-07-02|1604.17
#2021-07-05|1601.93
#2021-07-06|1605.34
#2021-07-07|1592.45
#2021-07-08|1590.12
#2021-07-09|1577.63
#2021-07-12|1599.48
#2021-07-13|1614.17
#2021-07-14|1618.41
#2021-07-15|1608.98
#2021-07-16|1600.95
#2021-07-19|1588.39
#2021-07-20|1583.98
#2021-07-21|1586.51
#2021-07-22|1593.34
#2021-07-23|1584.58
#2021-07-26|1591.26
#2021-07-27|1598.46
#2021-07-28|1583.90
#2021-07-29|1584.16
#2021-07-30|1564.75
#2021-08-02|1600.44
#2021-08-03|1596.27
#2021-08-04|1585.69
#2021-08-05|1595.45
#2021-08-06|1578.84
#2021-08-09|1577.26
#2021-08-10|1573.24
#2021-08-11|1578.31
#2021-08-12|1572.81
#2021-08-13|1585.08
#2021-08-16|1583.77
#2021-08-17|1580.20
#2021-08-18|1580.87
#2021-08-19|1572.51
#2021-08-20|1577.82
#2021-08-23|1591.83
#2021-08-24|1608.00
#2021-08-25|1603.21
#2021-08-26|1602.40
#2021-08-27|1599.40
#2021-08-30|1617.10
#2021-08-31|1623.63
#2021-09-01|1637.42
#2021-09-02|1641.76
#2021-09-03|1658.26
#2021-09-06|1662.16
#2021-09-07|1658.67
#2021-09-08|1649.41
#2021-09-09|1663.07
#2021-09-10|1677.26
#2021-09-13|1684.29
#2021-09-14|1693.44
#2021-09-15|1680.58
#2021-09-16|1686.50
#2021-09-17|1686.78
#2021-09-20|1687.24
#2021-09-21|1678.35
#2021-09-22|1649.96
#2021-09-23|1646.43
#2021-09-24|1656.84
#2021-09-27|1647.21
#2021-09-28|1635.11
#2021-09-29|1620.47
#2021-09-30|1631.22
#2021-10-01|1616.22
#2021-10-04|1623.42
#2021-10-05|1610.56
#2021-10-06|1618.31
#2021-10-07|1618.69
#2021-10-08|1613.18
#2021-10-11|1609.59
#2021-10-12|1589.52
#2021-10-13|1601.90
#2021-10-14|1610.46
#2021-10-15|1615.30
#2021-10-18|1594.95
#2021-10-19|1607.74
#2021-10-20|1608.70
#2021-10-21|1592.73
#2021-10-22|1589.78
#2021-10-25|1577.26
#2021-10-26|1582.05
#2021-10-27|1592.29
#2021-10-28|1589.13
#2021-10-29|1589.87
#2021-11-01|1618.79
#2021-11-02|1609.55
#2021-11-03|1604.43
#2021-11-04|1614.21
#2021-11-05|1611.70
#2021-11-08|1607.09
#2021-11-09|1595.61
#2021-11-10|1569.24
#2021-11-11|1559.96
#2021-11-12|1570.76
#2021-11-15|1574.79
#2021-11-16|1564.04
#2021-11-17|1545.21
#2021-11-18|1540.03
#2021-11-19|1544.71
#2021-11-22|1536.18
#2021-11-23|1533.32
#2021-11-24|1520.45
#2021-11-25|1512.55
#2021-11-26|1516.44
#2021-11-29|1492.92
#2021-11-30|1467.57
#2021-12-01|1468.37
#2021-12-02|1468.96
#2021-12-03|1487.95
#2021-12-06|1488.94
#2021-12-07|1515.95
#2021-12-08|1510.06
#2021-12-09|1520.60
#2021-12-10|1509.84
#2021-12-13|1512.36
#2021-12-14|1517.40
#2021-12-15|1517.98
#2021-12-16|1537.60
#2021-12-17|1532.59
#2021-12-20|1521.04
#2021-12-21|1527.70
#2021-12-22|1518.94
#2021-12-23|1519.52
#2021-12-24|1516.71
#2021-12-27|1504.72
#2021-12-28|1527.62
#2021-12-29|1523.29
#2021-12-30|1509.34
#2021-12-31|1509.43
#2022-01-03|1506.49
#2022-01-04|1514.19
#2022-01-05|1524.80
#2022-01-06|1507.94
#2022-01-07|1512.81
#2022-01-10|1519.45
#2022-01-11|1507.18
#2022-01-12|1521.38
#2022-01-13|1514.46
#2022-01-14|1508.53
#2022-01-17|1498.79
#2022-01-18|1486.65
#2022-01-19|1469.18
#2022-01-20|1493.06
#2022-01-21|1506.19
#2022-01-24|1506.69
#2022-01-25|1501.71
#2022-01-26|1487.93
#2022-01-27|1452.59
#2022-01-28|1475.80
#2022-01-31|1470.19
#2022-02-01|1473.79
#2022-02-02|1485.85
#2022-02-03|1491.93
#2022-02-04|1493.83
#2022-02-07|1503.03
#2022-02-08|1511.86
#2022-02-09|1508.65
#2022-02-10|1519.25
#2022-02-11|1516.45
#2022-02-14|1517.87
#2022-02-15|1526.77
#2022-02-16|1555.80
#2022-02-17|1555.82
#2022-02-18|1558.33
#2022-02-21|1558.95
#2022-02-22|1533.32
#2022-02-23|1532.77
#2022-02-24|1494.56
#2022-02-25|1488.49
#2022-02-28|1506.68
#2022-03-01|1511.81
#2022-03-02|1484.25
#2022-03-03|1502.03
#2022-03-04|1496.51
#2022-03-07|1467.42
#2022-03-08|1438.82
#2022-03-09|1428.13
#2022-03-10|1466.71
#2022-03-11|1429.50
#2022-03-14|1419.69
#2022-03-15|1433.61
#2022-03-16|1439.09
#2022-03-17|1458.61
#2022-03-18|1457.36
#2022-03-21|1457.11
#2022-03-22|1439.70
#2022-03-23|1455.59
#2022-03-24|1442.28
#2022-03-25|1444.90
#2022-03-28|1433.95
#2022-03-29|1448.44
#2022-03-30|1453.22
#2022-03-31|1437.83
#2022-04-01|1430.98
#2022-04-04|1442.93
#2022-04-05|1437.18
#2022-04-06|1416.30
#2022-04-07|1413.79
#2022-04-08|1416.62
#2022-04-11|1407.61
#2022-04-12|1398.45
#2022-04-13|1397.76
#2022-04-14|1403.77
#2022-04-15|1397.06
#2022-04-18|1373.37
#2022-04-19|1360.82
#2022-04-20|1390.03
#2022-04-21|1389.24
#2022-04-22|1384.54
#2022-04-25|1381.64
#2022-04-26|1393.23
#2022-04-27|1367.64
#2022-04-28|1365.78
#2022-04-29|1381.28
#2022-05-02|1369.37
#2022-05-03|1370.96
#2022-05-04|1369.47
#2022-05-05|1368.67
#2022-05-06|1375.60
#2022-05-09|1346.65
#2022-05-10|1342.74
#2022-05-11|1350.59
#2022-05-12|1354.04
#2022-05-13|1360.98
#2022-05-16|1362.23
#2022-05-17|1345.16
#2022-05-18|1356.70
#2022-05-19|1355.52
#2022-05-20|1353.81
#2022-05-23|1367.25
#2022-05-24|1364.41
#2022-05-25|1361.88
#2022-05-26|1360.14
#2022-05-27|1359.17
#2022-05-30|1376.68
#2022-05-31|1363.98
#2022-06-01|1368.20
#2022-06-02|1359.32
#2022-06-03|1358.61
#2022-06-06|1358.77
#2022-06-07|1344.92
#2022-06-08|1341.90
#2022-06-09|1332.04
#2022-06-10|1317.07
#2022-06-13|1315.06
#2022-06-14|1298.40
#2022-06-15|1290.56
#2022-06-16|1315.97
#2022-06-17|1304.25
#2022-06-20|1297.60
#2022-06-21|1299.56
#2022-06-22|1306.78
#2022-06-23|1330.00
#2022-06-24|1337.56
#2022-06-27|1345.33
#2022-06-28|1356.82
#2022-06-29|1345.46
#2022-06-30|1347.56
#2022-07-01|1349.87
#2022-07-04|1358.23
#2022-07-05|1350.75
#2022-07-06|1351.50
#2022-07-07|1374.39
#2022-07-08|1364.10
#2022-07-11|1364.44
#2022-07-12|1362.03
#2022-07-13|1357.12
#2022-07-14|1339.17
#2022-07-15|1339.33
#2022-07-18|1346.47
#2022-07-19|1343.16
#2022-07-20|1354.32
#2022-07-21|1358.45
#2022-07-22|1373.57
#2022-07-25|1374.20
#2022-07-26|1372.97
#2022-07-27|1371.48
#2022-07-28|1392.17
#2022-07-29|1395.64
#2022-08-01|1426.19
#2022-08-02|1414.24
#2022-08-03|1389.26
#2022-08-04|1389.03
#2022-08-05|1393.80
#2022-08-08|1398.28
#2022-08-09|1388.02
#2022-08-10|1418.51
#2022-08-11|1419.09
#2022-08-12|1420.33
#2022-08-15|1430.17
#2022-08-16|1420.84
#2022-08-17|1419.72
#2022-08-18|1415.28
#2022-08-19|1400.33
#2022-08-22|1397.78
#2022-08-23|1398.27
#2022-08-24|1389.48
#2022-08-25|1397.91
#2022-08-26|1389.37
#2022-08-29|1368.35
#2022-08-30|1380.33
#2022-08-31|1377.08
#2022-09-01|1356.12
#2022-09-02|1353.60
#2022-09-05|1339.58
#2022-09-06|1317.44
#2022-09-07|1294.86
#2022-09-08|1318.25
#2022-09-09|1333.74
#2022-09-12|1342.65
#2022-09-13|1333.12
#2022-09-14|1320.58
#2022-09-15|1316.27
#2022-09-16|1318.58
#2022-09-19|1313.18
#2022-09-20|1326.48
#2022-09-21|1310.91
#2022-09-22|1322.42
#2022-09-23|1306.66
#2022-09-26|1283.64
#2022-09-27|1298.03
#2022-09-28|1280.47
#2022-09-29|1299.68
#2022-09-30|1291.75
#2022-10-03|1280.48
#2022-10-04|1310.89
#2022-10-05|1306.57
#2022-10-06|1303.53
#2022-10-07|1293.66
#2022-10-10|1284.86
#2022-10-11|1273.00
#2022-10-12|1270.10
#2022-10-13|1251.27
#2022-10-14|1262.95
#2022-10-17|1252.16
#2022-10-18|1256.76
#2022-10-19|1251.96
#2022-10-20|1246.42
#2022-10-21|1231.18
#2022-10-24|1229.40
#2022-10-25|1247.00
#2022-10-26|1267.42
#2022-10-27|1262.04
#2022-10-28|1248.14
#2022-10-31|1254.88
#2022-11-01|1272.54
#2022-11-02|1293.35
#2022-11-03|1280.90
#2022-11-04|1282.16
#2022-11-07|1292.23
#2022-11-08|1307.33
#2022-11-09|1303.19
#2022-11-10|1344.14
#2022-11-11|1366.68
#2022-11-14|1346.87
#2022-11-15|1353.65
#2022-11-16|1352.33
#2022-11-17|1352.77
#2022-11-18|1365.70
#2022-11-21|1352.65
#2022-11-22|1372.54
#2022-11-23|1386.41
#2022-11-24|1403.61
#2022-11-25|1404.05
#2022-11-28|1398.30
#2022-11-29|1403.64
#2022-11-30|1392.85
#2022-12-01|1425.64
#2022-12-02|1418.66
#2022-12-05|1408.27
#2022-12-06|1406.05
#2022-12-07|1402.18
#2022-12-08|1408.61
#2022-12-09|1423.14
#2022-12-12|1409.39
#2022-12-13|1435.04
#2022-12-14|1444.40
#2022-12-15|1411.56
#2022-12-16|1413.46
#2022-12-19|1406.06
#2022-12-20|1441.83
#2022-12-21|1438.27
#2022-12-22|1443.49
#2022-12-23|1432.99
#2022-12-26|1431.74
#2022-12-27|1435.31
#2022-12-28|1437.03
#2022-12-29|1429.93
#2022-12-30|1430.95
#2023-01-02|1427.54
#2023-01-03|1432.57
#2023-01-04|1405.23
#2023-01-05|1385.49
#2023-01-06|1396.28
#2023-01-09|1410.23
#2023-01-10|1403.00
#2023-01-11|1401.37
#2023-01-12|1430.42
#2023-01-13|1442.15
#2023-01-16|1438.53
#2023-01-17|1443.27
#2023-01-18|1456.20
#2023-01-19|1446.78
#2023-01-20|1443.42
#2023-01-23|1443.09
#2023-01-24|1458.55
#2023-01-25|1470.58
#2023-01-26|1467.68
#2023-01-27|1464.88
#2023-01-30|1458.52
#2023-01-31|1472.54
#2023-02-01|1473.61
#2023-02-02|1471.02
#2023-02-03|1443.87
#2023-02-06|1432.65
#2023-02-07|1446.39
#2023-02-08|1443.49
#2023-02-09|1440.46
#2023-02-10|1435.55
#2023-02-13|1426.70
#2023-02-14|1445.25
#2023-02-15|1417.15
#2023-02-16|1421.44
#2023-02-17|1420.11
#2023-02-20|1434.56
#2023-02-21|1424.46
#2023-02-22|1419.97
#2023-02-23|1421.18
#2023-02-24|1411.18
#2023-02-27|1410.52
#2023-02-28|1407.10
#2023-03-01|1416.36
#2023-03-02|1412.67
#2023-03-03|1424.67
#2023-03-06|1427.29
#2023-03-07|1418.23
#2023-03-08|1419.00
#2023-03-09|1435.02
#2023-03-10|1438.88
#2023-03-13|1440.11
#2023-03-14|1414.15
#2023-03-15|1435.33
#2023-03-16|1430.50
#2023-03-17|1452.19
#2023-03-20|1436.96
#2023-03-21|1431.81
#2023-03-22|1440.92
#2023-03-23|1458.67
#2023-03-24|1459.62
#2023-03-27|1456.18
#2023-03-28|1468.44
#2023-03-29|1471.89
#2023-03-30|1471.23
#2023-03-31|1469.08
#2023-04-03|1483.67
#2023-04-04|1498.59
#2023-04-05|1488.86
#2023-04-06|1485.57
#2023-04-07|1476.18
#2023-04-10|1463.09
#2023-04-11|1469.42
#2023-04-12|1475.83
#2023-04-13|1484.14
#2023-04-14|1482.45
#2023-04-17|1473.71
#2023-04-18|1494.19
#2023-04-19|1491.14
#2023-04-20|1496.15
#2023-04-21|1495.27
#2023-04-24|1493.50
#2023-04-25|1498.61
#2023-04-26|1505.73
#2023-04-27|1496.52
#2023-04-28|1502.64
#2023-05-01|1508.26
#2023-05-02|1505.52
#2023-05-03|1515.60
#2023-05-04|1528.19
#2023-05-05|1520.72
#2023-05-08|1522.18
#2023-05-09|1526.89
#2023-05-10|1511.83
#2023-05-11|1502.70
#2023-05-12|1509.05
#2023-05-15|1521.82
#2023-05-16|1529.37
#2023-05-17|1515.45
#2023-05-18|1496.80
#2023-05-19|1500.55
#2023-05-22|1515.01
#2023-05-23|1506.04
#2023-05-24|1491.86
#2023-05-25|1474.13
#2023-05-26|1467.46
#2023-05-29|1468.55
#2023-05-30|1462.66
#2023-05-31|1457.97
#2023-06-01|1472.73
#2023-06-02|1479.02
#2023-06-05|1492.23
#2023-06-06|1503.99
#2023-06-07|1491.84
#2023-06-08|1493.19
#2023-06-09|1502.39
#2023-06-12|1501.69
#2023-06-13|1506.67
#2023-06-14|1515.01
#2023-06-15|1507.39
#2023-06-16|1508.75
#2023-06-19|1491.60
#2023-06-20|1490.47
#2023-06-21|1490.13
#2023-06-22|1480.09
#2023-06-23|1464.77
#2023-06-26|1468.20
#2023-06-27|1458.14
#2023-06-28|1462.77
#2023-06-29|1448.22
#2023-06-30|1448.20
#2023-07-03|1459.71
#2023-07-04|1448.63
#2023-07-05|1443.05
#2023-07-06|1438.28
#2023-07-07|1449.77
#2023-07-10|1448.87
#2023-07-11|1453.47
#2023-07-12|1474.59
#2023-07-13|1485.54
#2023-07-14|1483.99
#2023-07-17|1476.76
#2023-07-18|1488.39
#2023-07-19|1485.47
#2023-07-20|1475.47
#2023-07-21|1469.42
#2023-07-24|1482.04
#2023-07-25|1479.88
#2023-07-26|1487.93
#2023-07-27|1488.54
#2023-07-28|1477.93
#2023-07-31|1470.60
#2023-08-01|1469.11
#2023-08-02|1454.08
#2023-08-03|1458.23
#2023-08-04|1462.57
#2023-08-07|1460.59
#2023-08-08|1474.69
#2023-08-09|1468.03
#2023-08-10|1479.69
#2023-08-11|1475.11
#2023-08-14|1459.57
#2023-08-15|1463.95
#2023-08-16|1452.26
#2023-08-17|1447.48
#2023-08-18|1440.25
#2023-08-21|1432.66
#2023-08-22|1448.95
#2023-08-23|1467.81
#2023-08-24|1469.03
#2023-08-25|1452.87
#2023-08-28|1472.44
#2023-08-29|1477.70
#2023-08-30|1485.16
#2023-08-31|1492.62
#2023-09-01|1495.22
#2023-09-04|1493.04
#2023-09-05|1481.14
#2023-09-06|1475.90
#2023-09-07|1486.16
#2023-09-08|1478.90
#2023-09-11|1485.96
#2023-09-12|1492.79
#2023-09-13|1482.44
#2023-09-14|1497.51
#2023-09-15|1497.87
#2023-09-18|1497.64
#2023-09-19|1493.56
#2023-09-20|1482.67
#2023-09-21|1473.15
#2023-09-22|1465.58
#2023-09-25|1471.73
#2023-09-26|1467.09
#2023-09-27|1466.07
#2023-09-28|1456.82
#2023-09-29|1452.34
#2023-10-02|1440.11
#2023-10-03|1436.72
#2023-10-04|1413.83
#2023-10-05|1439.97
#2023-10-06|1447.80
#2023-10-09|1453.50
#2023-10-10|1463.01
#2023-10-11|1459.67
#2023-10-12|1454.43
#2023-10-13|1437.92
#2023-10-16|1421.97
#2023-10-17|1421.84
#2023-10-18|1424.45
#2023-10-19|1418.34
#2023-10-20|1414.39
#2023-10-23|1417.59
#2023-10-24|1420.53
#2023-10-25|1424.99
#2023-10-26|1419.65
#2023-10-27|1441.96
#2023-10-30|1439.98
#2023-10-31|1449.30
#2023-11-01|1477.69
#2023-11-02|1494.95
#2023-11-03|1505.23
#2023-11-06|1524.61
#2023-11-07|1492.03
#2023-11-08|1482.05
#2023-11-09|1489.05
#2023-11-10|1494.86
#2023-11-13|1502.25
#2023-11-14|1508.96
#2023-11-15|1515.52
#2023-11-16|1500.95
#2023-11-17|1512.33
#2023-11-20|1515.60
#2023-11-21|1511.41
#2023-11-22|1507.12
#2023-11-23|1509.17
#2023-11-24|1510.18
#2023-11-27|1510.82
#2023-11-28|1519.93
#2023-11-29|1514.40
#2023-11-30|1510.87
#2023-12-01|1515.36
#2023-12-04|1513.31
#2023-12-05|1513.18
#2023-12-06|1534.72
#2023-12-07|1548.48
#2023-12-08|1530.87
#2023-12-11|1525.56
#2023-12-12|1531.38
#2023-12-13|1521.26
#2023-12-14|1547.38
#2023-12-15|1527.14
#2023-12-18|1505.10
#2023-12-19|1518.02
#2023-12-20|1528.15
#2023-12-21|1534.28
#2023-12-22|1536.74
#2023-12-25|1541.33
#2023-12-26|1542.68
#2023-12-27|1551.29
#2023-12-28|1561.18
#2023-12-29|1564.32
#2024-01-01|1564.32
#2024-01-02|1553.74
#2024-01-03|1536.09
#2024-01-04|1542.80
#2024-01-05|1547.90
#2024-01-08|1546.69
#2024-01-09|1558.43
#2024-01-10|1561.66
#2024-01-11|1565.11
#2024-01-12|1583.73
#2024-01-15|1581.25
#2024-01-16|1553.79
#2024-01-17|1530.70
#2024-01-18|1532.54
#2024-01-19|1532.06
#2024-01-22|1542.59
#2024-01-23|1542.57
#2024-01-24|1539.98
#2024-01-25|1540.31
#2024-01-26|1526.00
#2024-01-29|1546.02
#2024-01-30|1539.87
#2024-01-31|1564.67
#2024-02-01|1571.45
#2024-02-02|1556.24
#2024-02-05|1551.85
#2024-02-06|1559.20
#2024-02-07|1553.43
#2024-02-08|1537.58
#2024-02-09|1532.59
#2024-02-12|1532.25
#2024-02-13|1535.97
#2024-02-14|1518.11
#2024-02-15|1515.17
#2024-02-16|1524.69
#2024-02-19|1539.45
#2024-02-20|1540.97
#2024-02-21|1541.00
#2024-02-22|1557.07
#2024-02-23|1557.84
#2024-02-26|1547.91
#2024-02-27|1539.69
#2024-02-28|1531.82
#2024-02-29|1536.02
#2024-03-01|1535.14
#2024-03-04|1520.04
#2024-03-05|1523.50
#2024-03-06|1537.49
#2024-03-07|1548.03
#2024-03-08|1561.60
#2024-03-11|1556.24
#2024-03-12|1549.81
#2024-03-13|1551.91
#2024-03-14|1563.40
#2024-03-15|1549.86
#2024-03-18|1564.50
#2024-03-19|1559.63
#2024-03-20|1550.88
#2024-03-21|1557.06
#2024-03-22|1559.34
#2024-03-25|1551.30
#2024-03-26|1555.48
#2024-03-27|1569.19
#2024-03-28|1553.92
#2024-03-29|1562.27
#2024-04-01|1554.81
#2024-04-02|1548.61
#2024-04-03|1544.66
#2024-04-04|1551.14
#2024-04-05|1548.96
#2024-04-08|1556.80
#2024-04-09|1566.48
#2024-04-10|1550.07
#2024-04-11|1540.09
#2024-04-12|1547.13
#2024-04-15|1532.21
#2024-04-16|1505.46
#2024-04-17|1499.59
#2024-04-18|1506.06
#2024-04-19|1495.94
#2024-04-22|1530.58
#2024-04-23|1540.34
#2024-04-24|1542.12
#2024-04-25|1529.63
#2024-04-26|1525.01
#2024-04-29|1532.92
#2024-04-30|1531.79
#2024-05-01|1529.83
#2024-05-02|1561.05
#2024-05-03|1574.09
#2024-05-06|1568.07
#2024-05-07|1563.32
#2024-05-08|1541.38
#2024-05-09|1544.65
#2024-05-10|1564.63
#2024-05-13|1553.97
#2024-05-14|1549.24
#2024-05-15|1560.68
#2024-05-16|1565.32
#2024-05-17|1567.23
#2024-05-20|1571.59
#2024-05-21|1564.41
#2024-05-22|1552.19
#2024-05-23|1551.03
#2024-05-24|1543.95
#2024-05-27|1555.04
#2024-05-28|1546.17
#2024-05-29|1515.74
#2024-05-30|1517.44
#2024-05-31|1524.45
#2024-06-03|1545.59
#2024-06-04|1558.67
#2024-06-05|1552.44
#2024-06-06|1549.47
#2024-06-07|1547.79
#2024-06-10|1555.11
#2024-06-11|1543.89
#2024-06-12|1549.09
#2024-06-13|1529.08
#2024-06-14|1531.45
#2024-06-17|1523.77
#2024-06-18|1525.21
#2024-06-19|1521.77
#2024-06-20|1505.95
#2024-06-21|1501.76
#2024-06-24|1509.44
#2024-06-25|1528.39
#2024-06-26|1523.50
#2024-06-27|1514.29
#2024-06-28|1506.96
#2024-07-01|1500.01
#2024-07-02|1504.32
#2024-07-03|1509.38
#2024-07-04|1513.94
#2024-07-05|1507.02
#2024-07-08|1512.84
#2024-07-09|1513.44
#2024-07-10|1521.56
#2024-07-11|1560.83
#2024-07-12|1571.97
#2024-07-15|1570.35
#2024-07-16|1550.29
#2024-07-17|1573.66
#2024-07-18|1599.41
#2024-07-19|1588.04
#2024-07-22|1593.21
#2024-07-23|1603.16
#2024-07-24|1603.69
#2024-07-25|1594.99
#2024-07-26|1591.82
#2024-07-29|1603.44
#2024-07-30|1589.96
#2024-07-31|1645.67
#2024-08-01|1609.26
#2024-08-02|1588.13
#2024-08-05|1499.90
#2024-08-06|1538.54
#2024-08-07|1529.50
#2024-08-08|1536.03
#2024-08-09|1545.94
#2024-08-12|1536.00
#2024-08-13|1556.94
#2024-08-14|1575.89
#2024-08-15|1565.50
#2024-08-16|1588.70
#2024-08-19|1590.82
#2024-08-20|1608.31
#2024-08-21|1603.42
#2024-08-22|1612.50
#2024-08-23|1631.17
#2024-08-26|1638.87
#2024-08-27|1647.50
#2024-08-28|1643.42
#2024-08-29|1631.55
#2024-08-30|1628.95
#2024-09-02|1608.59
#2024-09-03|1626.32
#2024-09-04|1624.87
#2024-09-05|1638.95
#2024-09-06|1656.23
#2024-09-09|1656.60
#2024-09-10|1667.14
#2024-09-11|1648.50
#2024-09-12|1650.38
#2024-09-13|1657.72
#2024-09-16|1659.59
#2024-09-17|1662.07
#2024-09-18|1655.74
#2024-09-19|1654.08
#2024-09-20|1643.50
#2024-09-23|1649.38
#2024-09-24|1660.35
#2024-09-25|1651.37
#2024-09-26|1681.06
#2024-09-27|1725.18
#2024-09-30|1693.75
#2024-10-01|1686.57
#2024-10-02|1653.02
#2024-10-03|1660.77
#2024-10-04|1655.33
#2024-10-07|1668.20
#2024-10-08|1640.54
#2024-10-09|1639.21
#2024-10-10|1658.42
#2024-10-11|1634.74
#2024-10-14|1633.40
#2024-10-15|1635.57
#2024-10-16|1619.89
#2024-10-17|1611.50
#2024-10-18|1612.70
#2024-10-21|1595.34
#2024-10-22|1588.60
#2024-10-23|1574.42
#2024-10-24|1588.18
#2024-10-25|1584.25
#2024-10-28|1589.55
#2024-10-29|1598.88
#2024-10-30|1611.40
#2024-10-31|1613.72
#2024-11-01|1582.62
#2024-11-04|1596.41
#2024-11-05|1592.18
#2024-11-06|1569.27
#2024-11-07|1596.27
#2024-11-08|1608.52
#2024-11-11|1579.82
#2024-11-12|1571.16
#2024-11-13|1559.76
#2024-11-14|1550.73
#2024-11-15|1555.45
#2024-11-18|1551.90
#2024-11-19|1563.82
#2024-11-20|1552.87
#2024-11-21|1559.52
#2024-11-22|1563.42
#2024-11-25|1563.50
#2024-11-26|1568.37
#2024-11-27|1585.31
#2024-11-28|1601.68
#2024-11-29|1606.22
#2024-12-02|1612.70
#2024-12-03|1634.18
#2024-12-04|1617.97
#2024-12-05|1619.04
#2024-12-06|1617.10
#2024-12-09|1607.90
#2024-12-10|1603.18
#2024-12-11|1605.05
#2024-12-12|1615.61
#2024-12-13|1596.25
#2024-12-16|1586.10
#2024-12-17|1582.96
#2024-12-18|1574.18
#2024-12-19|1543.10
#2024-12-20|1542.94
#2024-12-23|1541.79
#2024-12-24|1539.30
#2024-12-25|1532.59
#2024-12-26|1532.81
#2024-12-27|1549.41
#2024-12-30|1549.95
#2024-12-31|1549.34
#2025-01-01|1549.34
#2025-01-02|1546.47
#2025-01-03|1544.88
#2025-01-06|1520.14
#2025-01-07|1512.61
#2025-01-08|1497.31
#2025-01-09|1497.18
#2025-01-10|1496.63
#2025-01-13|1492.26
#2025-01-14|1481.33
#2025-01-15|1493.41
#2025-01-16|1489.52
#2025-01-17|1482.94
#2025-01-20|1492.18
#2025-01-21|1502.99
#2025-01-22|1496.02
#2025-01-23|1490.04
#2025-01-24|1501.87
#2025-01-27|1525.57
#2025-01-28|1516.94
#2025-01-29|1520.85
#2025-01-30|1533.42
#2025-01-31|1520.39
#2025-02-03|1499.39
#2025-02-04|1500.21
#2025-02-05|1513.88
#2025-02-06|1520.03
#2025-02-07|1516.41
#2025-02-10|1509.18
#2025-02-11|1502.26
#2025-02-12|1487.00
#2025-02-13|1507.36
#2025-02-14|1504.33
#2025-02-17|1517.08
#2025-02-18|1517.16
#2025-02-19|1522.31
#2025-02-20|1530.39
#2025-02-21|1527.06
#2025-02-24|1532.16
#2025-02-25|1540.22
#2025-02-26|1552.33
#2025-02-27|1550.71
#2025-02-28|1531.52
#2025-03-03|1550.53
#2025-03-04|1561.98
#2025-03-05|1564.28
#2025-03-06|1583.80
#2025-03-07|1584.00
#2025-03-10|1592.46
#2025-03-11|1586.42
#2025-03-12|1585.52
#2025-03-13|1585.08
#2025-03-14|1586.36
#2025-03-17|1601.16
#2025-03-18|1607.99
#2025-03-19|1610.90
#2025-03-20|1622.28
#2025-03-21|1618.02
#2025-03-24|1602.26
#2025-03-25|1611.96
#2025-03-26|1600.28
#2025-03-27|1613.04
#2025-03-28|1618.11
#2025-03-31|1593.43
#2025-04-01|1595.49
#2025-04-02|1580.46
#2025-04-03|1573.26
#2025-04-04|1611.84
#2025-04-07|1513.15
#2025-04-08|1562.13
#2025-04-09|1565.89
#2025-04-10|1635.65
#2025-04-11|1630.81
#2025-04-14|1655.88
#2025-04-15|1666.65
#2025-04-16|1678.58
#2025-04-17|1691.48
#2025-04-18|1703.19
#2025-04-21|1717.77
#2025-04-22|1727.82
#2025-04-23|1726.46
#2025-04-24|1694.56
#2025-04-25|1677.15
#2025-04-28|1695.57
#2025-04-29|1701.70
#2025-04-30|1705.16
#2025-05-01|1688.57
#2025-05-02|1711.16
#2025-05-05|1712.31
#2025-05-06|1721.27
#2025-05-07|1720.94
#2025-05-08|1714.33
#2025-05-09|1726.85
#2025-05-12|1687.68
#2025-05-13|1678.38
#2025-05-14|1674.57
#2025-05-15|1685.66
#2025-05-16|1695.23
#2025-05-19|1701.96
#2025-05-20|1691.80
#2025-05-21|1696.68
#2025-05-22|1692.70
#2025-05-23|1710.55
#2025-05-26|1718.48
#2025-05-27|1706.27
#2025-05-28|1703.39
#2025-05-29|1707.86
#2025-05-30|1712.43
#2025-06-02|1720.20
#2025-06-03|1711.31
#2025-06-04|1724.74
#2025-06-05|1712.14
#2025-06-06|1700.72
#2025-06-09|1707.70
#2025-06-10|1708.42
#2025-06-11|1709.91
#2025-06-12|1721.97
#2025-06-13|1703.90
#2025-06-16|1718.36
#2025-06-17|1700.97
#2025-06-18|1710.92
#2025-06-19|1694.80
#2025-06-20|1690.63
#2025-06-23|1685.92
#2025-06-24|1706.69
#2025-06-25|1695.22
#2025-06-26|1708.58
#2025-06-27|1710.80
#2025-06-30|1731.63
#2025-07-01|1738.95
#2025-07-02|1748.13
#2025-07-03|1732.29
#2025-07-04|1736.56
#2025-07-07|1728.60
#2025-07-08|1703.81
#2025-07-09|1710.26
#2025-07-10|1701.33
#2025-07-11|1697.41
#2025-07-14|1706.31
#2025-07-15|1693.94
#2025-07-16|1701.57
#2025-07-17|1705.05
#2025-07-18|1713.16
#2025-07-21|1722.88
#2025-07-22|1723.10
#2025-07-23|1730.90
#2025-07-24|1739.30
#2025-07-25|1724.56
#2025-07-28|1717.87
#2025-07-29|1701.69
#2025-07-30|1712.19
#2025-07-31|1697.53
#2025-08-01|1725.70
#2025-08-04|1735.37
#2025-08-05|1735.69
#2025-08-06|1742.67
#2025-08-07|1750.79
#2025-08-08|1767.67
#2025-08-11|1761.28
#2025-08-12|1762.25
#2025-08-13|1772.88
#2025-08-14|1755.76
#2025-08-15|1761.71
#2025-08-18|1755.24
#2025-08-19|1771.29
#2025-08-20|1794.28
#2025-08-21|1779.99
#2025-08-22|1796.03
#2025-08-25|1785.43
#2025-08-26|1773.92
#2025-08-27|1769.72
#2025-08-28|1788.17
#2025-08-29|1778.77
#2025-09-01|1791.12
#2025-09-02|1796.99
#2025-09-03|1791.87
#2025-09-04|1795.20
#2025-09-05|1814.86
#2025-09-08|1817.61
#2025-09-09|1812.05
#2025-09-10|1811.47
#2025-09-11|1823.12
#2025-09-12|1812.95
#2025-09-15|1813.82
#2025-09-16|1828.31
#2025-09-17|1824.84
#2025-09-18|1810.33
#2025-09-19|1802.94
#2025-09-22|1804.36
#2025-09-23|1800.76
#2025-09-24|1788.76
#2025-09-25|1775.42
#2025-09-26|1794.75
#2025-09-29|1782.39
#2025-09-30|1788.35
#2025-10-01|1787.96
#2025-10-02|1767.79
#2025-10-03|1772.44
#2025-10-06|1761.75
#2025-10-07|1752.38
#2025-10-08|1741.92
#2025-10-09|1730.49
#2025-10-10|1727.79
#2025-10-13|1719.98
#2025-10-14|1719.05
#2025-10-15|1730.62
#2025-10-16|1733.71
#2025-10-17|1743.50
#2025-10-20|1759.04
#2025-10-21|1740.50
#2025-10-22|1742.47
#2025-10-23|1738.20
#2025-10-24|1727.85
#2025-10-27|1734.98
#2025-10-28|1733.08
#2025-10-29|1710.24
#2025-10-30|1694.81
#2025-10-31|1725.34
#2025-11-03|1727.13
#2025-11-04|1734.28
#2025-11-05|1731.64
#2025-11-06|1746.04
#2025-11-07|1735.62
#2025-11-10|1733.59
#2025-11-11|1737.70
#2025-11-12|1761.67
#2025-11-13|1780.09
#2025-11-14|1782.03
#2025-11-17|1782.09
#2025-11-18|1762.19
#2025-11-19|1753.89
#2025-11-20|1741.49
#2025-11-21|1761.28
#2025-11-24|1757.98
#2025-11-25|1749.98
#2025-11-26|1769.04
#2025-11-27|1773.43
#2025-11-28|1780.91
#2025-12-01|1773.24
#2025-12-02|1769.00
#2025-12-03|1759.22
#2025-12-04|1760.70
#2025-12-05|1743.19
#2025-12-08|1741.05
#2025-12-09|1730.30
#2025-12-10|1737.10
#2025-12-11|1734.37
#2025-12-12|1740.13
#2025-12-15|1760.69
#2025-12-16|1764.15
#2025-12-17|1749.43
#2025-12-18|1749.70
#2025-12-19|1737.85
#2025-12-22|1731.27
#2025-12-23|1744.42
#2025-12-24|1755.24
#2025-12-25|1759.31
#2025-12-26|1756.21
#2025-12-29|1755.64
#2025-12-30|1741.48
#2025-12-31|1736.99
#2026-01-01|1736.99
#2026-01-02|1738.60
#2026-01-05|1742.49
#2026-01-06|1752.95
#2026-01-07|1739.58
#2026-01-08|1738.33
#2026-01-09|1732.45
#2026-01-12|1733.89
#2026-01-13|1730.10
#2026-01-14|1744.34
#2026-01-15|1748.91
#2026-01-16|1750.06
#2026-01-19|1770.99
#2026-01-20|1799.74
#2026-01-21|1777.49
#2026-01-22|1779.42
#2026-01-23|1774.96
#2026-01-26|1812.66
#2026-01-27|1821.29
#2026-01-28|1794.76
#2026-01-29|1808.41
#2026-01-30|1806.80
#2026-02-02|1799.17
#2026-02-03|1822.54
#2026-02-04|1831.20
#2026-02-05|1849.13
#2026-02-06|1871.52
#2026-02-09|1910.86
#2026-02-10|1927.07
#2026-02-11|1938.85
#2026-02-12|1961.51
#2026-02-13|1960.74
#2026-02-16|1959.04
#2026-02-17|1951.00
#2026-02-18|1951.69
#2026-02-19|1948.38
#2026-02-20|1944.38
#2026-02-23|1951.51
#2026-02-24|1955.97
#2026-02-25|1971.60
#2026-02-26|1958.52
#2026-02-27|1968.53
#2026-03-02|1946.88
#2026-03-03|1900.85
#2026-03-04|1859.65
#2026-03-05|1857.77
#2026-03-06|1864.41
#2026-03-09|1834.92
#2026-03-10|1850.50
#2026-03-11|1848.74
#2026-03-12|1814.77
#2026-03-13|1809.84
#2026-03-16|1822.53
#2026-03-17|1837.38
#2026-03-18|1859.78
#2026-03-19|1825.41
#2026-03-20|1817.52
#2026-03-23|1770.85
#2026-03-24|1807.48
#2026-03-25|1829.18
#2026-03-26|1827.13
#2026-03-27|1841.04
#2026-03-30|1841.73
#2026-03-31|1846.59
#2026-04-01|1898.55
#2026-04-02|1882.80