Table Data - Nasdaq Developed Markets: Asia Pacific Food, Beverage and Tobacco Total Return Index
| Title | Nasdaq Developed Markets: Asia Pacific Food, Beverage and Tobacco Total Return Index |
|---|---|
| Series ID | NASDAQNQDMASPA4510T |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMASPA4510T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 471.36 |
| 2001-04-02 | 463.59 |
| 2001-04-03 | 475.91 |
| 2001-04-04 | 478.18 |
| 2001-04-05 | 480.80 |
| 2001-04-06 | 481.40 |
| 2001-04-09 | 470.61 |
| 2001-04-10 | 469.64 |
| 2001-04-11 | 474.22 |
| 2001-04-12 | 479.45 |
| 2001-04-13 | . |
| 2001-04-16 | 478.33 |
| 2001-04-17 | 480.44 |
| 2001-04-18 | 488.05 |
| 2001-04-19 | 490.90 |
| 2001-04-20 | 488.96 |
| 2001-04-23 | 493.35 |
| 2001-04-24 | 494.93 |
| 2001-04-25 | 497.26 |
| 2001-04-26 | 501.38 |
| 2001-04-27 | 495.78 |
| 2001-04-30 | 496.85 |
| 2001-05-01 | 510.12 |
| 2001-05-02 | 511.60 |
| 2001-05-03 | 515.31 |
| 2001-05-04 | 514.84 |
| 2001-05-07 | 510.17 |
| 2001-05-08 | 505.25 |
| 2001-05-09 | 503.58 |
| 2001-05-10 | 501.84 |
| 2001-05-11 | 499.07 |
| 2001-05-14 | 493.03 |
| 2001-05-15 | 493.50 |
| 2001-05-16 | 485.54 |
| 2001-05-17 | 491.12 |
| 2001-05-18 | 483.32 |
| 2001-05-21 | 491.89 |
| 2001-05-22 | 490.42 |
| 2001-05-23 | 498.61 |
| 2001-05-24 | 499.36 |
| 2001-05-25 | 495.29 |
| 2001-05-28 | . |
| 2001-05-29 | 498.15 |
| 2001-05-30 | 496.65 |
| 2001-05-31 | 500.29 |
| 2001-06-01 | 500.38 |
| 2001-06-04 | 505.15 |
| 2001-06-05 | 502.22 |
| 2001-06-06 | 497.01 |
| 2001-06-07 | 502.79 |
| 2001-06-08 | 501.46 |
| 2001-06-11 | 498.56 |
| 2001-06-12 | 492.66 |
| 2001-06-13 | 498.00 |
| 2001-06-14 | 496.92 |
| 2001-06-15 | 494.55 |
| 2001-06-18 | 489.46 |
| 2001-06-19 | 487.31 |
| 2001-06-20 | 486.91 |
| 2001-06-21 | 491.20 |
| 2001-06-22 | 495.03 |
| 2001-06-25 | 494.59 |
| 2001-06-26 | 496.98 |
| 2001-06-27 | 493.63 |
| 2001-06-28 | 488.89 |
| 2001-06-29 | 493.61 |
| 2001-07-02 | 492.34 |
| 2001-07-03 | 496.38 |
| 2001-07-04 | . |
| 2001-07-05 | 488.80 |
| 2001-07-06 | 481.22 |
| 2001-07-09 | 481.10 |
| 2001-07-10 | 481.71 |
| 2001-07-11 | 480.42 |
| 2001-07-12 | 485.20 |
| 2001-07-13 | 480.78 |
| 2001-07-16 | 482.91 |
| 2001-07-17 | 481.12 |
| 2001-07-18 | 478.03 |
| 2001-07-19 | 482.81 |
| 2001-07-20 | 483.81 |
| 2001-07-23 | 474.40 |
| 2001-07-24 | 479.63 |
| 2001-07-25 | 479.72 |
| 2001-07-26 | 484.59 |
| 2001-07-27 | 486.34 |
| 2001-07-30 | 476.45 |
| 2001-07-31 | 483.85 |
| 2001-08-01 | 488.65 |
| 2001-08-02 | 493.45 |
| 2001-08-03 | 484.70 |
| 2001-08-06 | 487.26 |
| 2001-08-07 | 493.92 |
| 2001-08-08 | 493.29 |
| 2001-08-09 | 488.02 |
| 2001-08-10 | 490.11 |
| 2001-08-13 | 485.59 |
| 2001-08-14 | 492.67 |
| 2001-08-15 | 499.95 |
| 2001-08-16 | 494.97 |
| 2001-08-17 | 494.64 |
| 2001-08-20 | 488.41 |
| 2001-08-21 | 491.98 |
| 2001-08-22 | 495.58 |
| 2001-08-23 | 490.66 |
| 2001-08-24 | 490.77 |
| 2001-08-27 | 487.04 |
| 2001-08-28 | 484.96 |
| 2001-08-29 | 483.51 |
| 2001-08-30 | 479.12 |
| 2001-08-31 | 478.69 |
| 2001-09-03 | . |
| 2001-09-04 | 476.05 |
| 2001-09-05 | 466.26 |
| 2001-09-06 | 466.41 |
| 2001-09-07 | 463.22 |
| 2001-09-10 | 455.61 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 438.32 |
| 2001-09-18 | 448.45 |
| 2001-09-19 | 458.51 |
| 2001-09-20 | 455.41 |
| 2001-09-21 | 450.42 |
| 2001-09-24 | 447.15 |
| 2001-09-25 | 451.18 |
| 2001-09-26 | 453.52 |
| 2001-09-27 | 452.58 |
| 2001-09-28 | 461.23 |
| 2001-10-01 | 465.36 |
| 2001-10-02 | 463.44 |
| 2001-10-03 | 461.72 |
| 2001-10-04 | 467.09 |
| 2001-10-05 | 459.41 |
| 2001-10-08 | 460.03 |
| 2001-10-09 | 457.35 |
| 2001-10-10 | 459.13 |
| 2001-10-11 | 462.52 |
| 2001-10-12 | 457.75 |
| 2001-10-15 | 458.60 |
| 2001-10-16 | 463.25 |
| 2001-10-17 | 461.38 |
| 2001-10-18 | 453.07 |
| 2001-10-19 | 451.89 |
| 2001-10-22 | 450.48 |
| 2001-10-23 | 454.07 |
| 2001-10-24 | 455.29 |
| 2001-10-25 | 462.09 |
| 2001-10-26 | 456.23 |
| 2001-10-29 | 455.31 |
| 2001-10-30 | 456.91 |
| 2001-10-31 | 454.47 |
| 2001-11-01 | 450.02 |
| 2001-11-02 | 446.70 |
| 2001-11-05 | 449.24 |
| 2001-11-06 | 453.42 |
| 2001-11-07 | 445.72 |
| 2001-11-08 | 451.28 |
| 2001-11-09 | 446.91 |
| 2001-11-12 | 448.82 |
| 2001-11-13 | 443.41 |
| 2001-11-14 | 437.05 |
| 2001-11-15 | 442.02 |
| 2001-11-16 | 435.47 |
| 2001-11-19 | 433.60 |
| 2001-11-20 | 435.26 |
| 2001-11-21 | 437.78 |
| 2001-11-22 | . |
| 2001-11-23 | 438.35 |
| 2001-11-26 | 445.10 |
| 2001-11-27 | 441.58 |
| 2001-11-28 | 438.95 |
| 2001-11-29 | 440.21 |
| 2001-11-30 | 440.93 |
| 2001-12-03 | 433.53 |
| 2001-12-04 | 435.35 |
| 2001-12-05 | 433.13 |
| 2001-12-06 | 428.06 |
| 2001-12-07 | 420.18 |
| 2001-12-10 | 415.45 |
| 2001-12-11 | 415.65 |
| 2001-12-12 | 421.38 |
| 2001-12-13 | 414.40 |
| 2001-12-14 | 414.92 |
| 2001-12-17 | 411.31 |
| 2001-12-18 | 412.34 |
| 2001-12-19 | 411.65 |
| 2001-12-20 | 411.90 |
| 2001-12-21 | 412.77 |
| 2001-12-24 | 411.84 |
| 2001-12-25 | . |
| 2001-12-26 | 406.57 |
| 2001-12-27 | 409.43 |
| 2001-12-28 | 413.87 |
| 2001-12-31 | 414.87 |
| 2002-01-01 | . |
| 2002-01-02 | 412.18 |
| 2002-01-03 | 413.25 |
| 2002-01-04 | 412.74 |
| 2002-01-07 | 409.88 |
| 2002-01-08 | 400.20 |
| 2002-01-09 | 395.84 |
| 2002-01-10 | 386.94 |
| 2002-01-11 | 387.68 |
| 2002-01-14 | 388.44 |
| 2002-01-15 | 389.21 |
| 2002-01-16 | 388.70 |
| 2002-01-17 | 389.59 |
| 2002-01-18 | 393.00 |
| 2002-01-21 | . |
| 2002-01-22 | 389.09 |
| 2002-01-23 | 387.17 |
| 2002-01-24 | 385.68 |
| 2002-01-25 | 385.95 |
| 2002-01-28 | 391.70 |
| 2002-01-29 | 389.28 |
| 2002-01-30 | 390.76 |
| 2002-01-31 | 388.35 |
| 2002-02-01 | 384.90 |
| 2002-02-04 | 385.14 |
| 2002-02-05 | 376.76 |
| 2002-02-06 | 376.24 |
| 2002-02-07 | 376.75 |
| 2002-02-08 | 377.78 |
| 2002-02-11 | 381.10 |
| 2002-02-12 | 385.44 |
| 2002-02-13 | 385.66 |
| 2002-02-14 | 385.77 |
| 2002-02-15 | 382.29 |
| 2002-02-18 | . |
| 2002-02-19 | 376.16 |
| 2002-02-20 | 379.04 |
| 2002-02-21 | 382.56 |
| 2002-02-22 | 382.48 |
| 2002-02-25 | 377.40 |
| 2002-02-26 | 374.25 |
| 2002-02-27 | 380.33 |
| 2002-02-28 | 378.71 |
| 2002-03-01 | 386.54 |
| 2002-03-04 | 398.77 |
| 2002-03-05 | 394.11 |
| 2002-03-06 | 400.91 |
| 2002-03-07 | 414.36 |
| 2002-03-08 | 412.37 |
| 2002-03-11 | 417.82 |
| 2002-03-12 | 414.90 |
| 2002-03-13 | 410.47 |
| 2002-03-14 | 411.77 |
| 2002-03-15 | 410.43 |
| 2002-03-18 | 405.74 |
| 2002-03-19 | 410.58 |
| 2002-03-20 | 406.89 |
| 2002-03-21 | 405.40 |
| 2002-03-22 | 403.58 |
| 2002-03-25 | 402.92 |
| 2002-03-26 | 404.13 |
| 2002-03-27 | 405.73 |
| 2002-03-28 | 403.51 |
| 2002-03-29 | . |
| 2002-04-01 | 396.96 |
| 2002-04-02 | 396.90 |
| 2002-04-03 | 402.94 |
| 2002-04-04 | 405.31 |
| 2002-04-05 | 409.53 |
| 2002-04-08 | 411.29 |
| 2002-04-09 | 410.12 |
| 2002-04-10 | 413.47 |
| 2002-04-11 | 408.51 |
| 2002-04-12 | 406.71 |
| 2002-04-15 | 410.58 |
| 2002-04-16 | 415.36 |
| 2002-04-17 | 416.42 |
| 2002-04-18 | 422.35 |
| 2002-04-19 | 420.30 |
| 2002-04-22 | 423.99 |
| 2002-04-23 | 425.72 |
| 2002-04-24 | 424.26 |
| 2002-04-25 | 430.95 |
| 2002-04-26 | 427.81 |
| 2002-04-29 | 426.85 |
| 2002-04-30 | 426.03 |
| 2002-05-01 | 431.11 |
| 2002-05-02 | 434.08 |
| 2002-05-03 | 437.30 |
| 2002-05-06 | 436.38 |
| 2002-05-07 | 434.03 |
| 2002-05-08 | 435.98 |
| 2002-05-09 | 438.67 |
| 2002-05-10 | 441.38 |
| 2002-05-13 | 439.92 |
| 2002-05-14 | 435.81 |
| 2002-05-15 | 441.84 |
| 2002-05-16 | 443.48 |
| 2002-05-17 | 449.15 |
| 2002-05-20 | 450.02 |
| 2002-05-21 | 454.46 |
| 2002-05-22 | 459.31 |
| 2002-05-23 | 461.58 |
| 2002-05-24 | 466.67 |
| 2002-05-27 | . |
| 2002-05-28 | 470.55 |
| 2002-05-29 | 468.78 |
| 2002-05-30 | 470.84 |
| 2002-05-31 | 467.72 |
| 2002-06-03 | 461.45 |
| 2002-06-04 | 457.56 |
| 2002-06-05 | 454.80 |
| 2002-06-06 | 450.66 |
| 2002-06-07 | 450.13 |
| 2002-06-10 | 448.78 |
| 2002-06-11 | 444.07 |
| 2002-06-12 | 442.21 |
| 2002-06-13 | 438.90 |
| 2002-06-14 | 436.06 |
| 2002-06-17 | 429.51 |
| 2002-06-18 | 431.55 |
| 2002-06-19 | 427.42 |
| 2002-06-20 | 433.23 |
| 2002-06-21 | 438.43 |
| 2002-06-24 | 441.13 |
| 2002-06-25 | 440.81 |
| 2002-06-26 | 438.19 |
| 2002-06-27 | 437.08 |
| 2002-06-28 | 445.85 |
| 2002-07-01 | 447.45 |
| 2002-07-02 | 447.96 |
| 2002-07-03 | 457.37 |
| 2002-07-04 | . |
| 2002-07-05 | 455.11 |
| 2002-07-08 | 458.60 |
| 2002-07-09 | 465.68 |
| 2002-07-10 | 462.66 |
| 2002-07-11 | 456.29 |
| 2002-07-12 | 457.65 |
| 2002-07-15 | 458.26 |
| 2002-07-16 | 452.05 |
| 2002-07-17 | 450.42 |
| 2002-07-18 | 449.28 |
| 2002-07-19 | 447.58 |
| 2002-07-22 | 443.84 |
| 2002-07-23 | 440.44 |
| 2002-07-24 | 435.82 |
| 2002-07-25 | 439.37 |
| 2002-07-26 | 432.29 |
| 2002-07-29 | 434.18 |
| 2002-07-30 | 433.10 |
| 2002-07-31 | 429.99 |
| 2002-08-01 | 427.17 |
| 2002-08-02 | 430.09 |
| 2002-08-05 | 430.97 |
| 2002-08-06 | 420.89 |
| 2002-08-07 | 427.49 |
| 2002-08-08 | 423.27 |
| 2002-08-09 | 425.97 |
| 2002-08-12 | 420.79 |
| 2002-08-13 | 417.34 |
| 2002-08-14 | 426.40 |
| 2002-08-15 | 428.22 |
| 2002-08-16 | 428.62 |
| 2002-08-19 | 420.46 |
| 2002-08-20 | 417.48 |
| 2002-08-21 | 417.71 |
| 2002-08-22 | 416.99 |
| 2002-08-23 | 415.14 |
| 2002-08-26 | 420.97 |
| 2002-08-27 | 422.71 |
| 2002-08-28 | 421.91 |
| 2002-08-29 | 419.83 |
| 2002-08-30 | 420.13 |
| 2002-09-02 | . |
| 2002-09-03 | 416.47 |
| 2002-09-04 | 409.13 |
| 2002-09-05 | 411.02 |
| 2002-09-06 | 406.92 |
| 2002-09-09 | 406.95 |
| 2002-09-10 | 404.12 |
| 2002-09-11 | 401.81 |
| 2002-09-12 | 404.11 |
| 2002-09-13 | 400.71 |
| 2002-09-16 | 396.45 |
| 2002-09-17 | 401.51 |
| 2002-09-18 | 403.23 |
| 2002-09-19 | 403.93 |
| 2002-09-20 | 394.83 |
| 2002-09-23 | 393.06 |
| 2002-09-24 | 392.61 |
| 2002-09-25 | 393.43 |
| 2002-09-26 | 396.02 |
| 2002-09-27 | 400.92 |
| 2002-09-30 | 401.47 |
| 2002-10-01 | 393.73 |
| 2002-10-02 | 391.89 |
| 2002-10-03 | 392.14 |
| 2002-10-04 | 396.35 |
| 2002-10-07 | 384.32 |
| 2002-10-08 | 384.56 |
| 2002-10-09 | 388.08 |
| 2002-10-10 | 386.34 |
| 2002-10-11 | 386.98 |
| 2002-10-14 | 386.00 |
| 2002-10-15 | 391.25 |
| 2002-10-16 | 390.43 |
| 2002-10-17 | 394.47 |
| 2002-10-18 | 393.97 |
| 2002-10-21 | 396.86 |
| 2002-10-22 | 389.68 |
| 2002-10-23 | 391.54 |
| 2002-10-24 | 387.85 |
| 2002-10-25 | 392.21 |
| 2002-10-28 | 392.51 |
| 2002-10-29 | 394.75 |
| 2002-10-30 | 395.47 |
| 2002-10-31 | 390.47 |
| 2002-11-01 | 391.17 |
| 2002-11-04 | 391.20 |
| 2002-11-05 | 393.58 |
| 2002-11-06 | 394.93 |
| 2002-11-07 | 395.79 |
| 2002-11-08 | 398.59 |
| 2002-11-11 | 391.65 |
| 2002-11-12 | 392.99 |
| 2002-11-13 | 387.94 |
| 2002-11-14 | 386.11 |
| 2002-11-15 | 387.22 |
| 2002-11-18 | 384.37 |
| 2002-11-19 | 380.55 |
| 2002-11-20 | 382.83 |
| 2002-11-21 | 383.32 |
| 2002-11-22 | 383.83 |
| 2002-11-25 | 386.96 |
| 2002-11-26 | 382.07 |
| 2002-11-27 | 386.06 |
| 2002-11-28 | . |
| 2002-11-29 | 386.51 |
| 2002-12-02 | 379.14 |
| 2002-12-03 | 377.97 |
| 2002-12-04 | 376.43 |
| 2002-12-05 | 377.12 |
| 2002-12-06 | 379.74 |
| 2002-12-09 | 380.70 |
| 2002-12-10 | 382.31 |
| 2002-12-11 | 380.99 |
| 2002-12-12 | 383.06 |
| 2002-12-13 | 386.26 |
| 2002-12-16 | 384.21 |
| 2002-12-17 | 387.01 |
| 2002-12-18 | 381.74 |
| 2002-12-19 | 383.64 |
| 2002-12-20 | 386.18 |
| 2002-12-23 | 387.12 |
| 2002-12-24 | 388.34 |
| 2002-12-25 | . |
| 2002-12-26 | 394.53 |
| 2002-12-27 | 397.63 |
| 2002-12-30 | 400.50 |
| 2002-12-31 | 400.05 |
| 2003-01-01 | . |
| 2003-01-02 | 396.90 |
| 2003-01-03 | 397.27 |
| 2003-01-06 | 406.90 |
| 2003-01-07 | 401.34 |
| 2003-01-08 | 399.34 |
| 2003-01-09 | 402.33 |
| 2003-01-10 | 401.31 |
| 2003-01-13 | 404.19 |
| 2003-01-14 | 407.82 |
| 2003-01-15 | 413.83 |
| 2003-01-16 | 412.85 |
| 2003-01-17 | 412.08 |
| 2003-01-20 | . |
| 2003-01-21 | 409.86 |
| 2003-01-22 | 406.29 |
| 2003-01-23 | 414.29 |
| 2003-01-24 | 413.25 |
| 2003-01-27 | 408.62 |
| 2003-01-28 | 410.44 |
| 2003-01-29 | 406.65 |
| 2003-01-30 | 403.70 |
| 2003-01-31 | 403.44 |
| 2003-02-03 | 405.24 |
| 2003-02-04 | 411.12 |
| 2003-02-05 | 412.61 |
| 2003-02-06 | 410.34 |
| 2003-02-07 | 411.58 |
| 2003-02-10 | 408.71 |
| 2003-02-11 | 407.07 |
| 2003-02-12 | 412.13 |
| 2003-02-13 | 410.29 |
| 2003-02-14 | 413.09 |
| 2003-02-17 | . |
| 2003-02-18 | 416.84 |
| 2003-02-19 | 420.30 |
| 2003-02-20 | 420.50 |
| 2003-02-21 | 415.15 |
| 2003-02-24 | 420.46 |
| 2003-02-25 | 416.94 |
| 2003-02-26 | 421.32 |
| 2003-02-27 | 421.09 |
| 2003-02-28 | 418.50 |
| 2003-03-03 | 423.75 |
| 2003-03-04 | 422.41 |
| 2003-03-05 | 422.83 |
| 2003-03-06 | 422.03 |
| 2003-03-07 | 419.24 |
| 2003-03-10 | 416.34 |
| 2003-03-11 | 411.06 |
| 2003-03-12 | 410.56 |
| 2003-03-13 | 404.13 |
| 2003-03-14 | 403.50 |
| 2003-03-17 | 402.02 |
| 2003-03-18 | 405.12 |
| 2003-03-19 | 404.07 |
| 2003-03-20 | 407.49 |
| 2003-03-21 | 404.08 |
| 2003-03-24 | 414.46 |
| 2003-03-25 | 413.93 |
| 2003-03-26 | 415.28 |
| 2003-03-27 | 419.84 |
| 2003-03-28 | 420.52 |
| 2003-03-31 | 417.20 |
| 2003-04-01 | 421.87 |
| 2003-04-02 | 423.76 |
| 2003-04-03 | 417.64 |
| 2003-04-04 | 415.88 |
| 2003-04-07 | 419.23 |
| 2003-04-08 | 417.37 |
| 2003-04-09 | 416.10 |
| 2003-04-10 | 417.43 |
| 2003-04-11 | 415.20 |
| 2003-04-14 | 417.33 |
| 2003-04-15 | 418.70 |
| 2003-04-16 | 418.04 |
| 2003-04-17 | 419.49 |
| 2003-04-18 | . |
| 2003-04-21 | 418.01 |
| 2003-04-22 | 417.20 |
| 2003-04-23 | 413.85 |
| 2003-04-24 | 414.12 |
| 2003-04-25 | 412.48 |
| 2003-04-28 | 412.51 |
| 2003-04-29 | 413.06 |
| 2003-04-30 | 421.75 |
| 2003-05-01 | 424.60 |
| 2003-05-02 | 423.71 |
| 2003-05-05 | 425.24 |
| 2003-05-06 | 427.67 |
| 2003-05-07 | 429.69 |
| 2003-05-08 | 426.22 |
| 2003-05-09 | 432.49 |
| 2003-05-12 | 434.15 |
| 2003-05-13 | 432.90 |
| 2003-05-14 | 433.09 |
| 2003-05-15 | 432.64 |
| 2003-05-16 | 438.15 |
| 2003-05-19 | 433.51 |
| 2003-05-20 | 437.04 |
| 2003-05-21 | 432.82 |
| 2003-05-22 | 432.57 |
| 2003-05-23 | 438.19 |
| 2003-05-26 | . |
| 2003-05-27 | 435.72 |
| 2003-05-28 | 432.52 |
| 2003-05-29 | 435.29 |
| 2003-05-30 | 429.89 |
| 2003-06-02 | 431.18 |
| 2003-06-03 | 429.32 |
| 2003-06-04 | 430.18 |
| 2003-06-05 | 433.53 |
| 2003-06-06 | 429.95 |
| 2003-06-09 | 429.16 |
| 2003-06-10 | 430.69 |
| 2003-06-11 | 430.98 |
| 2003-06-12 | 432.12 |
| 2003-06-13 | 434.73 |
| 2003-06-16 | 437.01 |
| 2003-06-17 | 437.84 |
| 2003-06-18 | 433.83 |
| 2003-06-19 | 434.60 |
| 2003-06-20 | 438.04 |
| 2003-06-23 | 440.34 |
| 2003-06-24 | 435.57 |
| 2003-06-25 | 436.68 |
| 2003-06-26 | 432.32 |
| 2003-06-27 | 432.87 |
| 2003-06-30 | 429.92 |
| 2003-07-01 | 435.77 |
| 2003-07-02 | 440.19 |
| 2003-07-03 | 439.31 |
| 2003-07-04 | . |
| 2003-07-07 | 437.14 |
| 2003-07-08 | 433.54 |
| 2003-07-09 | 438.58 |
| 2003-07-10 | 440.20 |
| 2003-07-11 | 436.96 |
| 2003-07-14 | 439.31 |
| 2003-07-15 | 433.91 |
| 2003-07-16 | 429.46 |
| 2003-07-17 | 428.49 |
| 2003-07-18 | 428.08 |
| 2003-07-21 | 429.10 |
| 2003-07-22 | 425.77 |
| 2003-07-23 | 427.62 |
| 2003-07-24 | 426.07 |
| 2003-07-25 | 426.76 |
| 2003-07-28 | 427.64 |
| 2003-07-29 | 425.02 |
| 2003-07-30 | 419.81 |
| 2003-07-31 | 417.64 |
| 2003-08-01 | 419.44 |
| 2003-08-04 | 414.80 |
| 2003-08-05 | 413.79 |
| 2003-08-06 | 413.83 |
| 2003-08-07 | 416.37 |
| 2003-08-08 | 417.20 |
| 2003-08-11 | 421.32 |
| 2003-08-12 | 420.63 |
| 2003-08-13 | 421.29 |
| 2003-08-14 | 422.64 |
| 2003-08-15 | 420.36 |
| 2003-08-18 | 421.80 |
| 2003-08-19 | 421.38 |
| 2003-08-20 | 429.17 |
| 2003-08-21 | 431.52 |
| 2003-08-22 | 432.73 |
| 2003-08-25 | 434.28 |
| 2003-08-26 | 432.40 |
| 2003-08-27 | 430.83 |
| 2003-08-28 | 432.28 |
| 2003-08-29 | 436.97 |
| 2003-09-01 | . |
| 2003-09-02 | 438.86 |
| 2003-09-03 | 443.15 |
| 2003-09-04 | 442.69 |
| 2003-09-05 | 446.46 |
| 2003-09-08 | 449.59 |
| 2003-09-09 | 450.66 |
| 2003-09-10 | 448.34 |
| 2003-09-11 | 445.29 |
| 2003-09-12 | 449.42 |
| 2003-09-15 | 449.15 |
| 2003-09-16 | 460.50 |
| 2003-09-17 | 461.02 |
| 2003-09-18 | 467.08 |
| 2003-09-19 | 474.92 |
| 2003-09-22 | 481.40 |
| 2003-09-23 | 482.93 |
| 2003-09-24 | 484.87 |
| 2003-09-25 | 481.20 |
| 2003-09-26 | 474.96 |
| 2003-09-29 | 472.96 |
| 2003-09-30 | 471.83 |
| 2003-10-01 | 478.44 |
| 2003-10-02 | 483.68 |
| 2003-10-03 | 483.72 |
| 2003-10-06 | 479.25 |
| 2003-10-07 | 487.98 |
| 2003-10-08 | 484.37 |
| 2003-10-09 | 489.26 |
| 2003-10-10 | 491.52 |
| 2003-10-13 | 491.08 |
| 2003-10-14 | 489.33 |
| 2003-10-15 | 488.32 |
| 2003-10-16 | 494.20 |
| 2003-10-17 | 491.87 |
| 2003-10-20 | 490.30 |
| 2003-10-21 | 492.55 |
| 2003-10-22 | 493.86 |
| 2003-10-23 | 479.32 |
| 2003-10-24 | 476.78 |
| 2003-10-27 | 487.34 |
| 2003-10-28 | 491.66 |
| 2003-10-29 | 492.48 |
| 2003-10-30 | 492.62 |
| 2003-10-31 | 485.09 |
| 2003-11-03 | 481.06 |
| 2003-11-04 | 491.28 |
| 2003-11-05 | 490.56 |
| 2003-11-06 | 483.28 |
| 2003-11-07 | 489.40 |
| 2003-11-10 | 495.21 |
| 2003-11-11 | 487.73 |
| 2003-11-12 | 489.46 |
| 2003-11-13 | 493.81 |
| 2003-11-14 | 494.33 |
| 2003-11-17 | 480.33 |
| 2003-11-18 | 481.08 |
| 2003-11-19 | 479.47 |
| 2003-11-20 | 481.68 |
| 2003-11-21 | 480.19 |
| 2003-11-24 | 478.45 |
| 2003-11-25 | 480.02 |
| 2003-11-26 | 483.94 |
| 2003-11-27 | . |
| 2003-11-28 | 483.72 |
| 2003-12-01 | 490.86 |
| 2003-12-02 | 492.97 |
| 2003-12-03 | 495.58 |
| 2003-12-04 | 496.56 |
| 2003-12-05 | 496.97 |
| 2003-12-08 | 497.36 |
| 2003-12-09 | 500.49 |
| 2003-12-10 | 496.51 |
| 2003-12-11 | 502.14 |
| 2003-12-12 | 505.89 |
| 2003-12-15 | 510.13 |
| 2003-12-16 | 508.59 |
| 2003-12-17 | 507.71 |
| 2003-12-18 | 506.41 |
| 2003-12-19 | 510.39 |
| 2003-12-22 | 515.54 |
| 2003-12-23 | 516.14 |
| 2003-12-24 | 514.95 |
| 2003-12-25 | . |
| 2003-12-26 | 514.34 |
| 2003-12-29 | 516.43 |
| 2003-12-30 | 521.82 |
| 2003-12-31 | 521.45 |
| 2004-01-01 | . |
| 2004-01-02 | 523.62 |
| 2004-01-05 | 532.98 |
| 2004-01-06 | 532.58 |
| 2004-01-07 | 533.43 |
| 2004-01-08 | 533.01 |
| 2004-01-09 | 530.55 |
| 2004-01-12 | 529.51 |
| 2004-01-13 | 529.04 |
| 2004-01-14 | 525.82 |
| 2004-01-15 | 521.87 |
| 2004-01-16 | 523.54 |
| 2004-01-19 | . |
| 2004-01-20 | 522.96 |
| 2004-01-21 | 524.02 |
| 2004-01-22 | 527.87 |
| 2004-01-23 | 531.08 |
| 2004-01-26 | 530.58 |
| 2004-01-27 | 532.86 |
| 2004-01-28 | 530.23 |
| 2004-01-29 | 526.53 |
| 2004-01-30 | 528.89 |
| 2004-02-02 | 530.98 |
| 2004-02-03 | 532.49 |
| 2004-02-04 | 532.91 |
| 2004-02-05 | 532.48 |
| 2004-02-06 | 534.01 |
| 2004-02-09 | 529.14 |
| 2004-02-10 | 536.56 |
| 2004-02-11 | 535.51 |
| 2004-02-12 | 540.38 |
| 2004-02-13 | 542.95 |
| 2004-02-16 | . |
| 2004-02-17 | 546.33 |
| 2004-02-18 | 546.67 |
| 2004-02-19 | 545.74 |
| 2004-02-20 | 536.91 |
| 2004-02-23 | 543.50 |
| 2004-02-24 | 541.12 |
| 2004-02-25 | 543.35 |
| 2004-02-26 | 540.89 |
| 2004-02-27 | 547.73 |
| 2004-03-01 | 555.66 |
| 2004-03-02 | 553.01 |
| 2004-03-03 | 549.44 |
| 2004-03-04 | 550.30 |
| 2004-03-05 | 553.48 |
| 2004-03-08 | 550.03 |
| 2004-03-09 | 558.16 |
| 2004-03-10 | 558.62 |
| 2004-03-11 | 555.32 |
| 2004-03-12 | 549.81 |
| 2004-03-15 | 553.81 |
| 2004-03-16 | 562.12 |
| 2004-03-17 | 570.30 |
| 2004-03-18 | 579.57 |
| 2004-03-19 | 576.19 |
| 2004-03-22 | 573.86 |
| 2004-03-23 | 574.95 |
| 2004-03-24 | 581.78 |
| 2004-03-25 | 586.51 |
| 2004-03-26 | 593.11 |
| 2004-03-29 | 594.22 |
| 2004-03-30 | 594.74 |
| 2004-03-31 | 606.15 |
| 2004-04-01 | 607.18 |
| 2004-04-02 | 609.35 |
| 2004-04-05 | 604.54 |
| 2004-04-06 | 602.00 |
| 2004-04-07 | 606.06 |
| 2004-04-08 | 605.48 |
| 2004-04-09 | . |
| 2004-04-12 | 604.71 |
| 2004-04-13 | 601.86 |
| 2004-04-14 | 593.74 |
| 2004-04-15 | 585.59 |
| 2004-04-16 | 597.23 |
| 2004-04-19 | 596.76 |
| 2004-04-20 | 595.52 |
| 2004-04-21 | 584.94 |
| 2004-04-22 | 587.87 |
| 2004-04-23 | 591.78 |
| 2004-04-26 | 594.91 |
| 2004-04-27 | 588.30 |
| 2004-04-28 | 588.42 |
| 2004-04-29 | 585.01 |
| 2004-04-30 | 576.73 |
| 2004-05-03 | 574.80 |
| 2004-05-04 | 578.41 |
| 2004-05-05 | 583.88 |
| 2004-05-06 | 576.98 |
| 2004-05-07 | 555.82 |
| 2004-05-10 | 526.68 |
| 2004-05-11 | 530.43 |
| 2004-05-12 | 539.74 |
| 2004-05-13 | 525.08 |
| 2004-05-14 | 528.82 |
| 2004-05-17 | 517.68 |
| 2004-05-18 | 521.49 |
| 2004-05-19 | 537.65 |
| 2004-05-20 | 535.86 |
| 2004-05-21 | 547.20 |
| 2004-05-24 | 545.98 |
| 2004-05-25 | 546.97 |
| 2004-05-26 | 556.38 |
| 2004-05-27 | 561.94 |
| 2004-05-28 | 562.65 |
| 2004-05-31 | . |
| 2004-06-01 | 564.97 |
| 2004-06-02 | 561.59 |
| 2004-06-03 | 551.09 |
| 2004-06-04 | 558.81 |
| 2004-06-07 | 574.81 |
| 2004-06-08 | 574.02 |
| 2004-06-09 | 576.68 |
| 2004-06-10 | 579.21 |
| 2004-06-11 | . |
| 2004-06-14 | 569.87 |
| 2004-06-15 | 570.48 |
| 2004-06-16 | 577.77 |
| 2004-06-17 | 579.48 |
| 2004-06-18 | 577.38 |
| 2004-06-21 | 586.65 |
| 2004-06-22 | 586.39 |
| 2004-06-23 | 591.59 |
| 2004-06-24 | 601.00 |
| 2004-06-25 | 596.41 |
| 2004-06-28 | 600.22 |
| 2004-06-29 | 597.82 |
| 2004-06-30 | 593.78 |
| 2004-07-01 | 602.79 |
| 2004-07-02 | 598.04 |
| 2004-07-05 | . |
| 2004-07-06 | 587.41 |
| 2004-07-07 | 591.37 |
| 2004-07-08 | 589.53 |
| 2004-07-09 | 596.85 |
| 2004-07-12 | 603.56 |
| 2004-07-13 | 598.93 |
| 2004-07-14 | 591.14 |
| 2004-07-15 | 590.07 |
| 2004-07-16 | 594.73 |
| 2004-07-19 | 596.86 |
| 2004-07-20 | 599.04 |
| 2004-07-21 | 595.34 |
| 2004-07-22 | 595.89 |
| 2004-07-23 | 591.40 |
| 2004-07-26 | 588.26 |
| 2004-07-27 | 582.19 |
| 2004-07-28 | 581.25 |
| 2004-07-29 | 578.12 |
| 2004-07-30 | 584.51 |
| 2004-08-02 | 587.91 |
| 2004-08-03 | 584.92 |
| 2004-08-04 | 577.91 |
| 2004-08-05 | 577.45 |
| 2004-08-06 | 578.40 |
| 2004-08-09 | 571.74 |
| 2004-08-10 | 571.07 |
| 2004-08-11 | 569.09 |
| 2004-08-12 | 568.91 |
| 2004-08-13 | 561.41 |
| 2004-08-16 | 560.12 |
| 2004-08-17 | 564.13 |
| 2004-08-18 | 565.92 |
| 2004-08-19 | 569.70 |
| 2004-08-20 | 567.98 |
| 2004-08-23 | 566.57 |
| 2004-08-24 | 566.78 |
| 2004-08-25 | 573.28 |
| 2004-08-26 | 573.70 |
| 2004-08-27 | 572.69 |
| 2004-08-30 | 569.61 |
| 2004-08-31 | 568.42 |
| 2004-09-01 | 575.07 |
| 2004-09-02 | 574.48 |
| 2004-09-03 | 566.17 |
| 2004-09-06 | . |
| 2004-09-07 | 578.42 |
| 2004-09-08 | 580.10 |
| 2004-09-09 | 574.47 |
| 2004-09-10 | 575.93 |
| 2004-09-13 | 577.00 |
| 2004-09-14 | 577.92 |
| 2004-09-15 | 570.64 |
| 2004-09-16 | 571.80 |
| 2004-09-17 | 569.64 |
| 2004-09-20 | 571.86 |
| 2004-09-21 | 572.22 |
| 2004-09-22 | 567.96 |
| 2004-09-23 | 569.78 |
| 2004-09-24 | 562.84 |
| 2004-09-27 | 565.99 |
| 2004-09-28 | 567.96 |
| 2004-09-29 | 571.82 |
| 2004-09-30 | 574.84 |
| 2004-10-01 | 577.69 |
| 2004-10-04 | 577.42 |
| 2004-10-05 | 580.76 |
| 2004-10-06 | 580.19 |
| 2004-10-07 | 577.99 |
| 2004-10-08 | 584.38 |
| 2004-10-11 | 586.53 |
| 2004-10-12 | 581.11 |
| 2004-10-13 | 580.72 |
| 2004-10-14 | 575.86 |
| 2004-10-15 | 574.01 |
| 2004-10-18 | 575.07 |
| 2004-10-19 | 582.58 |
| 2004-10-20 | 578.60 |
| 2004-10-21 | 580.89 |
| 2004-10-22 | 582.14 |
| 2004-10-25 | 579.37 |
| 2004-10-26 | 578.46 |
| 2004-10-27 | 579.00 |
| 2004-10-28 | 584.01 |
| 2004-10-29 | 584.53 |
| 2004-11-01 | 588.07 |
| 2004-11-02 | 597.07 |
| 2004-11-03 | 598.15 |
| 2004-11-04 | 600.19 |
| 2004-11-05 | 607.75 |
| 2004-11-08 | 603.26 |
| 2004-11-09 | 603.54 |
| 2004-11-10 | 598.71 |
| 2004-11-11 | 594.54 |
| 2004-11-12 | 604.60 |
| 2004-11-15 | 611.14 |
| 2004-11-16 | 608.47 |
| 2004-11-17 | 612.88 |
| 2004-11-18 | 609.73 |
| 2004-11-19 | 617.51 |
| 2004-11-22 | 607.97 |
| 2004-11-23 | 607.66 |
| 2004-11-24 | 614.43 |
| 2004-11-25 | . |
| 2004-11-26 | 612.70 |
| 2004-11-29 | 618.41 |
| 2004-11-30 | 617.82 |
| 2004-12-01 | 612.66 |
| 2004-12-02 | 620.62 |
| 2004-12-03 | 623.05 |
| 2004-12-06 | 619.94 |
| 2004-12-07 | 615.34 |
| 2004-12-08 | 605.11 |
| 2004-12-09 | 598.42 |
| 2004-12-10 | 594.74 |
| 2004-12-13 | 599.91 |
| 2004-12-14 | 600.84 |
| 2004-12-15 | 610.31 |
| 2004-12-16 | 607.65 |
| 2004-12-17 | 614.15 |
| 2004-12-20 | 617.66 |
| 2004-12-21 | 618.00 |
| 2004-12-22 | 623.20 |
| 2004-12-23 | 625.86 |
| 2004-12-24 | . |
| 2004-12-27 | 633.94 |
| 2004-12-28 | 632.38 |
| 2004-12-29 | 627.79 |
| 2004-12-30 | 638.87 |
| 2004-12-31 | 643.49 |
| 2005-01-03 | 640.62 |
| 2005-01-04 | 634.60 |
| 2005-01-05 | 633.09 |
| 2005-01-06 | 630.75 |
| 2005-01-07 | 633.16 |
| 2005-01-10 | 634.78 |
| 2005-01-11 | 645.48 |
| 2005-01-12 | 651.19 |
| 2005-01-13 | 647.04 |
| 2005-01-14 | 650.37 |
| 2005-01-17 | . |
| 2005-01-18 | 645.23 |
| 2005-01-19 | 647.99 |
| 2005-01-20 | 641.73 |
| 2005-01-21 | 645.47 |
| 2005-01-24 | 651.31 |
| 2005-01-25 | 647.48 |
| 2005-01-26 | 656.39 |
| 2005-01-27 | 655.05 |
#2005-01-28| 652.26
#2005-01-31| 658.13
#2005-02-01| 652.82
#2005-02-02| 657.67
#2005-02-03| 651.50
#2005-02-04| 653.82
#2005-02-07| 654.87
#2005-02-08| 644.05
#2005-02-09| 642.76
#2005-02-10| 646.64
#2005-02-11| 647.95
#2005-02-14| 653.54
#2005-02-15| 655.21
#2005-02-16| 649.05
#2005-02-17| 652.51
#2005-02-18| 654.48
#2005-02-21| .
#2005-02-22| 658.25
#2005-02-23| 650.88
#2005-02-24| 654.00
#2005-02-25| 658.90
#2005-02-28| 666.19
#2005-03-01| 668.63
#2005-03-02| 670.28
#2005-03-03| 667.82
#2005-03-04| 672.88
#2005-03-07| 670.56
#2005-03-08| 674.34
#2005-03-09| 678.82
#2005-03-10| 675.56
#2005-03-11| 680.69
#2005-03-14| 677.30
#2005-03-15| 678.65
#2005-03-16| 682.90
#2005-03-17| 675.93
#2005-03-18| 681.73
#2005-03-21| 681.85
#2005-03-22| 680.87
#2005-03-23| 671.15
#2005-03-24| 667.82
#2005-03-25| .
#2005-03-28| 665.96
#2005-03-29| 653.32
#2005-03-30| 652.04
#2005-03-31| 657.60
#2005-04-01| 659.54
#2005-04-04| 653.55
#2005-04-05| 655.66
#2005-04-06| 656.08
#2005-04-07| 658.89
#2005-04-08| 658.84
#2005-04-11| 657.79
#2005-04-12| 652.89
#2005-04-13| 661.11
#2005-04-14| 650.93
#2005-04-15| 648.09
#2005-04-18| 627.45
#2005-04-19| 636.30
#2005-04-20| 639.39
#2005-04-21| 632.71
#2005-04-22| 645.59
#2005-04-25| 647.41
#2005-04-26| 645.74
#2005-04-27| 646.51
#2005-04-28| 644.98
#2005-04-29| 650.82
#2005-05-02| 650.29
#2005-05-03| 648.73
#2005-05-04| 651.15
#2005-05-05| 649.26
#2005-05-06| 654.40
#2005-05-09| 649.75
#2005-05-10| 649.65
#2005-05-11| 647.94
#2005-05-12| 641.53
#2005-05-13| 635.20
#2005-05-16| 626.42
#2005-05-17| 621.88
#2005-05-18| 622.68
#2005-05-19| 624.25
#2005-05-20| 618.03
#2005-05-23| 624.90
#2005-05-24| 625.02
#2005-05-25| 622.81
#2005-05-26| 623.72
#2005-05-27| 627.25
#2005-05-30| .
#2005-05-31| 635.65
#2005-06-01| 632.04
#2005-06-02| 626.68
#2005-06-03| 631.84
#2005-06-06| 635.03
#2005-06-07| 637.07
#2005-06-08| 639.12
#2005-06-09| 629.79
#2005-06-10| 632.37
#2005-06-13| 624.17
#2005-06-14| 625.89
#2005-06-15| 630.13
#2005-06-16| 631.69
#2005-06-17| 636.06
#2005-06-20| 634.11
#2005-06-21| 637.44
#2005-06-22| 638.28
#2005-06-23| 636.53
#2005-06-24| 635.55
#2005-06-27| 632.60
#2005-06-28| 635.86
#2005-06-29| 633.76
#2005-06-30| 630.49
#2005-07-01| 628.45
#2005-07-04| .
#2005-07-05| 625.17
#2005-07-06| 623.05
#2005-07-07| 616.68
#2005-07-08| 615.61
#2005-07-11| 621.30
#2005-07-12| 625.62
#2005-07-13| 618.30
#2005-07-14| 621.39
#2005-07-15| 620.12
#2005-07-18| 622.89
#2005-07-19| 617.02
#2005-07-20| 614.98
#2005-07-21| 628.98
#2005-07-22| 627.46
#2005-07-25| 626.22
#2005-07-26| 621.47
#2005-07-27| 624.48
#2005-07-28| 623.84
#2005-07-29| 624.42
#2005-08-01| 620.16
#2005-08-02| 621.54
#2005-08-03| 622.05
#2005-08-04| 619.06
#2005-08-05| 610.82
#2005-08-08| 612.41
#2005-08-09| 616.08
#2005-08-10| 629.29
#2005-08-11| 632.26
#2005-08-12| 634.18
#2005-08-15| 634.12
#2005-08-16| 636.68
#2005-08-17| 633.18
#2005-08-18| 628.04
#2005-08-19| 626.71
#2005-08-22| 634.58
#2005-08-23| 635.96
#2005-08-24| 638.66
#2005-08-25| 639.37
#2005-08-26| 645.20
#2005-08-29| 637.93
#2005-08-30| 635.24
#2005-08-31| 641.53
#2005-09-01| 648.44
#2005-09-02| 647.14
#2005-09-05| .
#2005-09-06| 645.87
#2005-09-07| 647.10
#2005-09-08| 640.37
#2005-09-09| 650.01
#2005-09-12| 655.16
#2005-09-13| 649.29
#2005-09-14| 651.85
#2005-09-15| 651.95
#2005-09-16| 646.28
#2005-09-19| 646.54
#2005-09-20| 660.50
#2005-09-21| 661.40
#2005-09-22| 656.17
#2005-09-23| 651.98
#2005-09-26| 656.56
#2005-09-27| 650.95
#2005-09-28| 654.70
#2005-09-29| 660.30
#2005-09-30| 657.14
#2005-10-03| 647.95
#2005-10-04| 655.08
#2005-10-05| 655.35
#2005-10-06| 649.84
#2005-10-07| 645.94
#2005-10-10| 645.00
#2005-10-11| 650.13
#2005-10-12| 651.33
#2005-10-13| 645.29
#2005-10-14| 646.46
#2005-10-17| 643.85
#2005-10-18| 637.92
#2005-10-19| 632.37
#2005-10-20| 634.32
#2005-10-21| 634.37
#2005-10-24| 634.78
#2005-10-25| 642.79
#2005-10-26| 638.74
#2005-10-27| 645.80
#2005-10-28| 639.38
#2005-10-31| 642.29
#2005-11-01| 643.41
#2005-11-02| 641.37
#2005-11-03| 641.16
#2005-11-04| 639.77
#2005-11-07| 640.18
#2005-11-08| 640.33
#2005-11-09| 640.03
#2005-11-10| 639.40
#2005-11-11| 641.50
#2005-11-14| 638.12
#2005-11-15| 632.93
#2005-11-16| 630.13
#2005-11-17| 633.87
#2005-11-18| 634.87
#2005-11-21| 638.96
#2005-11-22| 638.78
#2005-11-23| 641.48
#2005-11-24| .
#2005-11-25| 632.82
#2005-11-28| 639.03
#2005-11-29| 639.94
#2005-11-30| 635.72
#2005-12-01| 637.67
#2005-12-02| 642.27
#2005-12-05| 643.52
#2005-12-06| 642.97
#2005-12-07| 650.79
#2005-12-08| 646.00
#2005-12-09| 647.13
#2005-12-12| 654.73
#2005-12-13| 653.97
#2005-12-14| 665.81
#2005-12-15| 665.13
#2005-12-16| 665.63
#2005-12-19| 673.82
#2005-12-20| 672.84
#2005-12-21| 678.59
#2005-12-22| 681.03
#2005-12-23| 682.65
#2005-12-26| .
#2005-12-27| 674.86
#2005-12-28| 677.65
#2005-12-29| 674.52
#2005-12-30| 667.89
#2006-01-02| .
#2006-01-03| 675.87
#2006-01-04| 682.98
#2006-01-05| 690.53
#2006-01-06| 701.59
#2006-01-09| 702.97
#2006-01-10| 700.60
#2006-01-11| 702.76
#2006-01-12| 708.52
#2006-01-13| 704.87
#2006-01-16| .
#2006-01-17| 690.75
#2006-01-18| 683.88
#2006-01-19| 694.51
#2006-01-20| 695.47
#2006-01-23| 690.62
#2006-01-24| 696.89
#2006-01-25| 688.52
#2006-01-26| 692.31
#2006-01-27| 698.48
#2006-01-30| 700.08
#2006-01-31| 699.36
#2006-02-01| 695.71
#2006-02-02| 694.25
#2006-02-03| 685.22
#2006-02-06| 689.60
#2006-02-07| 694.04
#2006-02-08| 680.84
#2006-02-09| 687.22
#2006-02-10| 688.13
#2006-02-13| 684.77
#2006-02-14| 689.53
#2006-02-15| 686.01
#2006-02-16| 687.36
#2006-02-17| 675.32
#2006-02-20| .
#2006-02-21| 670.30
#2006-02-22| 671.22
#2006-02-23| 692.10
#2006-02-24| 694.68
#2006-02-27| 700.71
#2006-02-28| 706.91
#2006-03-01| 698.76
#2006-03-02| 702.26
#2006-03-03| 700.92
#2006-03-06| 706.27
#2006-03-07| 706.71
#2006-03-08| 702.05
#2006-03-09| 714.55
#2006-03-10| 699.89
#2006-03-13| 705.31
#2006-03-14| 714.19
#2006-03-15| 716.59
#2006-03-16| 709.88
#2006-03-17| 725.44
#2006-03-20| 730.95
#2006-03-21| 726.55
#2006-03-22| 725.87
#2006-03-23| 720.67
#2006-03-24| 722.87
#2006-03-27| 733.42
#2006-03-28| 733.49
#2006-03-29| 730.11
#2006-03-30| 732.21
#2006-03-31| 726.33
#2006-04-03| 731.56
#2006-04-04| 740.12
#2006-04-05| 744.81
#2006-04-06| 750.40
#2006-04-07| 749.48
#2006-04-10| 745.47
#2006-04-11| 747.99
#2006-04-12| 746.51
#2006-04-13| 748.19
#2006-04-14| .
#2006-04-17| 750.77
#2006-04-18| 757.11
#2006-04-19| 760.96
#2006-04-20| 761.65
#2006-04-21| 769.98
#2006-04-24| 766.74
#2006-04-25| 772.51
#2006-04-26| 774.57
#2006-04-27| 776.19
#2006-04-28| 769.92
#2006-05-01| 781.11
#2006-05-02| 790.37
#2006-05-03| 789.05
#2006-05-04| 786.04
#2006-05-05| 792.25
#2006-05-08| 798.49
#2006-05-09| 801.42
#2006-05-10| 800.09
#2006-05-11| 800.70
#2006-05-12| 807.66
#2006-05-15| 805.42
#2006-05-16| 798.24
#2006-05-17| 803.36
#2006-05-18| 786.06
#2006-05-19| 776.09
#2006-05-22| 774.38
#2006-05-23| 772.54
#2006-05-24| 766.64
#2006-05-25| 772.06
#2006-05-26| 775.04
#2006-05-29| .
#2006-05-30| 772.25
#2006-05-31| 762.79
#2006-06-01| 761.33
#2006-06-02| 771.73
#2006-06-05| 767.63
#2006-06-06| 750.22
#2006-06-07| 749.34
#2006-06-08| 720.73
#2006-06-09| 727.73
#2006-06-12| 723.52
#2006-06-13| 703.76
#2006-06-14| 704.30
#2006-06-15| 706.88
#2006-06-16| 719.28
#2006-06-19| 719.70
#2006-06-20| 720.57
#2006-06-21| 722.74
#2006-06-22| 731.53
#2006-06-23| 723.07
#2006-06-26| 727.29
#2006-06-27| 728.95
#2006-06-28| 725.46
#2006-06-29| 731.25
#2006-06-30| 751.80
#2006-07-03| 751.24
#2006-07-04| .
#2006-07-05| 749.93
#2006-07-06| 752.45
#2006-07-07| 760.14
#2006-07-10| 767.22
#2006-07-11| 761.90
#2006-07-12| 745.12
#2006-07-13| 738.45
#2006-07-14| 724.53
#2006-07-17| 718.13
#2006-07-18| 710.71
#2006-07-19| 708.56
#2006-07-20| 720.75
#2006-07-21| 715.39
#2006-07-24| 710.32
#2006-07-25| 714.87
#2006-07-26| 717.20
#2006-07-27| 732.58
#2006-07-28| 737.34
#2006-07-31| 741.99
#2006-08-01| 734.97
#2006-08-02| 737.92
#2006-08-03| 735.00
#2006-08-04| 738.93
#2006-08-07| 725.37
#2006-08-08| 733.94
#2006-08-09| 736.54
#2006-08-10| 728.95
#2006-08-11| 724.34
#2006-08-14| 728.87
#2006-08-15| 725.95
#2006-08-16| 734.62
#2006-08-17| 732.09
#2006-08-18| 734.85
#2006-08-21| 732.75
#2006-08-22| 733.97
#2006-08-23| 731.61
#2006-08-24| 726.87
#2006-08-25| 723.47
#2006-08-28| 719.47
#2006-08-29| 725.35
#2006-08-30| 727.55
#2006-08-31| 734.74
#2006-09-01| 734.93
#2006-09-04| .
#2006-09-05| 745.29
#2006-09-06| 742.63
#2006-09-07| 734.28
#2006-09-08| 734.95
#2006-09-11| 720.85
#2006-09-12| 720.63
#2006-09-13| 720.46
#2006-09-14| 728.99
#2006-09-15| 727.50
#2006-09-18| 727.41
#2006-09-19| 731.47
#2006-09-20| 727.65
#2006-09-21| 731.84
#2006-09-22| 727.42
#2006-09-25| 729.56
#2006-09-26| 725.90
#2006-09-27| 733.44
#2006-09-28| 729.63
#2006-09-29| 730.34
#2006-10-02| 737.79
#2006-10-03| 736.35
#2006-10-04| 729.08
#2006-10-05| 738.78
#2006-10-06| 729.06
#2006-10-09| 726.19
#2006-10-10| 723.35
#2006-10-11| 720.02
#2006-10-12| 716.75
#2006-10-13| 715.85
#2006-10-16| 722.33
#2006-10-17| 722.17
#2006-10-18| 723.73
#2006-10-19| 728.71
#2006-10-20| 732.41
#2006-10-23| 729.34
#2006-10-24| 725.77
#2006-10-25| 727.83
#2006-10-26| 731.87
#2006-10-27| 735.06
#2006-10-30| 731.16
#2006-10-31| 734.44
#2006-11-01| 737.78
#2006-11-02| 742.31
#2006-11-03| 737.60
#2006-11-06| 733.74
#2006-11-07| 740.49
#2006-11-08| 730.90
#2006-11-09| 735.29
#2006-11-10| 733.09
#2006-11-13| 730.76
#2006-11-14| 735.01
#2006-11-15| 730.76
#2006-11-16| 730.17
#2006-11-17| 741.56
#2006-11-20| 732.42
#2006-11-21| 734.26
#2006-11-22| 744.35
#2006-11-23| .
#2006-11-24| 747.28
#2006-11-27| 753.32
#2006-11-28| 747.53
#2006-11-29| 756.81
#2006-11-30| 763.10
#2006-12-01| 771.33
#2006-12-04| 775.22
#2006-12-05| 781.40
#2006-12-06| 779.38
#2006-12-07| 777.02
#2006-12-08| 776.24
#2006-12-11| 776.28
#2006-12-12| 781.97
#2006-12-13| 784.03
#2006-12-14| 789.82
#2006-12-15| 792.71
#2006-12-18| 789.62
#2006-12-19| 786.04
#2006-12-20| 802.78
#2006-12-21| 811.80
#2006-12-22| 811.79
#2006-12-25| .
#2006-12-26| 810.43
#2006-12-27| 817.51
#2006-12-28| 815.02
#2006-12-29| 814.32
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 821.22
#2007-01-04| 824.97
#2007-01-05| 823.43
#2007-01-08| 823.46
#2007-01-09| 826.37
#2007-01-10| 808.13
#2007-01-11| 799.41
#2007-01-12| 814.23
#2007-01-15| .
#2007-01-16| 815.72
#2007-01-17| 816.98
#2007-01-18| 813.43
#2007-01-19| 812.91
#2007-01-22| 820.72
#2007-01-23| 819.31
#2007-01-24| 824.89
#2007-01-25| 824.90
#2007-01-26| 821.33
#2007-01-29| 822.78
#2007-01-30| 825.29
#2007-01-31| 819.74
#2007-02-01| 833.67
#2007-02-02| 830.73
#2007-02-05| 833.40
#2007-02-06| 837.09
#2007-02-07| 835.22
#2007-02-08| 828.12
#2007-02-09| 826.82
#2007-02-12| 823.26
#2007-02-13| 828.81
#2007-02-14| 834.34
#2007-02-15| 849.70
#2007-02-16| 864.57
#2007-02-19| .
#2007-02-20| 861.85
#2007-02-21| 860.56
#2007-02-22| 861.22
#2007-02-23| 863.01
#2007-02-26| 863.33
#2007-02-27| 868.02
#2007-02-28| 852.85
#2007-03-01| 852.62
#2007-03-02| 845.50
#2007-03-05| 820.39
#2007-03-06| 827.15
#2007-03-07| 833.43
#2007-03-08| 835.87
#2007-03-09| 828.69
#2007-03-12| 849.53
#2007-03-13| 849.65
#2007-03-14| 838.49
#2007-03-15| 840.87
#2007-03-16| 841.02
#2007-03-19| 845.51
#2007-03-20| 848.19
#2007-03-21| 845.93
#2007-03-22| 856.90
#2007-03-23| 858.98
#2007-03-26| 862.50
#2007-03-27| 858.58
#2007-03-28| 861.57
#2007-03-29| 850.25
#2007-03-30| 847.46
#2007-04-02| 855.35
#2007-04-03| 854.13
#2007-04-04| 864.74
#2007-04-05| 872.61
#2007-04-06| .
#2007-04-09| 876.46
#2007-04-10| 885.50
#2007-04-11| 886.39
#2007-04-12| 886.60
#2007-04-13| 885.14
#2007-04-16| 896.69
#2007-04-17| 890.72
#2007-04-18| 901.49
#2007-04-19| 884.84
#2007-04-20| 892.25
#2007-04-23| 891.55
#2007-04-24| 894.08
#2007-04-25| 891.36
#2007-04-26| 896.07
#2007-04-27| 892.77
#2007-04-30| 892.35
#2007-05-01| 886.12
#2007-05-02| 889.23
#2007-05-03| 892.81
#2007-05-04| 895.99
#2007-05-07| 901.14
#2007-05-08| 896.80
#2007-05-09| 907.93
#2007-05-10| 904.96
#2007-05-11| 898.71
#2007-05-14| 909.45
#2007-05-15| 896.35
#2007-05-16| 897.16
#2007-05-17| 892.21
#2007-05-18| 887.45
#2007-05-21| 885.84
#2007-05-22| 890.65
#2007-05-23| 897.63
#2007-05-24| 891.45
#2007-05-25| 878.87
#2007-05-28| .
#2007-05-29| 884.99
#2007-05-30| 879.32
#2007-05-31| 887.73
#2007-06-01| 889.02
#2007-06-04| 888.56
#2007-06-05| 891.44
#2007-06-06| 893.75
#2007-06-07| 889.67
#2007-06-08| 883.20
#2007-06-11| 885.75
#2007-06-12| 884.23
#2007-06-13| 875.45
#2007-06-14| 877.12
#2007-06-15| 875.08
#2007-06-18| 878.70
#2007-06-19| 881.63
#2007-06-20| 884.53
#2007-06-21| 879.74
#2007-06-22| 872.15
#2007-06-25| 870.28
#2007-06-26| 871.95
#2007-06-27| 866.96
#2007-06-28| 879.41
#2007-06-29| 877.64
#2007-07-02| 878.90
#2007-07-03| 875.93
#2007-07-04| .
#2007-07-05| 874.18
#2007-07-06| 871.79
#2007-07-09| 879.79
#2007-07-10| 882.22
#2007-07-11| 872.71
#2007-07-12| 869.00
#2007-07-13| 874.77
#2007-07-16| 875.44
#2007-07-17| 872.51
#2007-07-18| 866.16
#2007-07-19| 871.91
#2007-07-20| 880.66
#2007-07-23| 875.34
#2007-07-24| 883.15
#2007-07-25| 875.27
#2007-07-26| 873.46
#2007-07-27| 856.18
#2007-07-30| 856.37
#2007-07-31| 853.71
#2007-08-01| 836.02
#2007-08-02| 834.49
#2007-08-03| 832.68
#2007-08-06| 823.17
#2007-08-07| 815.14
#2007-08-08| 825.42
#2007-08-09| 839.45
#2007-08-10| 830.72
#2007-08-13| 821.27
#2007-08-14| 820.58
#2007-08-15| 807.73
#2007-08-16| 793.30
#2007-08-17| 775.34
#2007-08-20| 795.49
#2007-08-21| 798.56
#2007-08-22| 802.74
#2007-08-23| 815.34
#2007-08-24| 816.33
#2007-08-27| 825.37
#2007-08-28| 830.13
#2007-08-29| 819.70
#2007-08-30| 819.00
#2007-08-31| 827.74
#2007-09-03| .
#2007-09-04| 835.52
#2007-09-05| 831.96
#2007-09-06| 833.93
#2007-09-07| 842.54
#2007-09-10| 835.28
#2007-09-11| 838.67
#2007-09-12| 843.74
#2007-09-13| 840.64
#2007-09-14| 848.13
#2007-09-17| 844.51
#2007-09-18| 826.50
#2007-09-19| 843.76
#2007-09-20| 852.59
#2007-09-21| 846.27
#2007-09-24| 854.52
#2007-09-25| 860.43
#2007-09-26| 859.94
#2007-09-27| 872.07
#2007-09-28| 881.57
#2007-10-01| 887.68
#2007-10-02| 886.20
#2007-10-03| 875.32
#2007-10-04| 871.15
#2007-10-05| 878.02
#2007-10-08| 877.15
#2007-10-09| 879.11
#2007-10-10| 880.92
#2007-10-11| 883.96
#2007-10-12| 885.59
#2007-10-15| 889.24
#2007-10-16| 881.06
#2007-10-17| 881.77
#2007-10-18| 889.25
#2007-10-19| 885.08
#2007-10-22| 869.86
#2007-10-23| 872.13
#2007-10-24| 870.65
#2007-10-25| 874.53
#2007-10-26| 882.95
#2007-10-29| 890.74
#2007-10-30| 888.11
#2007-10-31| 900.06
#2007-11-01| 910.02
#2007-11-02| 900.71
#2007-11-05| 900.69
#2007-11-06| 911.84
#2007-11-07| 927.45
#2007-11-08| 915.86
#2007-11-09| 921.97
#2007-11-12| 905.50
#2007-11-13| 902.88
#2007-11-14| 911.55
#2007-11-15| 902.96
#2007-11-16| 904.86
#2007-11-19| 905.53
#2007-11-20| 901.64
#2007-11-21| 897.54
#2007-11-22| .
#2007-11-23| 898.43
#2007-11-26| 911.01
#2007-11-27| 913.16
#2007-11-28| 904.69
#2007-11-29| 916.69
#2007-11-30| 913.31
#2007-12-03| 912.24
#2007-12-04| 921.57
#2007-12-05| 927.69
#2007-12-06| 927.57
#2007-12-07| 925.72
#2007-12-10| 921.84
#2007-12-11| 933.41
#2007-12-12| 925.31
#2007-12-13| 918.04
#2007-12-14| 910.60
#2007-12-17| 886.47
#2007-12-18| 888.41
#2007-12-19| 880.80
#2007-12-20| 884.04
#2007-12-21| 887.97
#2007-12-24| 892.77
#2007-12-25| .
#2007-12-26| 896.99
#2007-12-27| 903.89
#2007-12-28| 899.71
#2007-12-31| 911.34
#2008-01-01| .
#2008-01-02| 919.75
#2008-01-03| 918.31
#2008-01-04| 910.47
#2008-01-07| 902.92
#2008-01-08| 905.26
#2008-01-09| 916.89
#2008-01-10| 917.76
#2008-01-11| 910.97
#2008-01-14| 913.74
#2008-01-15| 911.92
#2008-01-16| 892.39
#2008-01-17| 887.92
#2008-01-18| 887.19
#2008-01-21| .
#2008-01-22| 816.00
#2008-01-23| 846.10
#2008-01-24| 844.30
#2008-01-25| 871.36
#2008-01-28| 852.74
#2008-01-29| 857.60
#2008-01-30| 853.79
#2008-01-31| 881.53
#2008-02-01| 879.29
#2008-02-04| 891.55
#2008-02-05| 889.43
#2008-02-06| 867.27
#2008-02-07| 863.55
#2008-02-08| 870.69
#2008-02-11| 867.54
#2008-02-12| 868.81
#2008-02-13| 859.19
#2008-02-14| 881.70
#2008-02-15| 891.39
#2008-02-18| .
#2008-02-19| 910.48
#2008-02-20| 889.53
#2008-02-21| 906.42
#2008-02-22| 905.19
#2008-02-25| 919.60
#2008-02-26| 907.85
#2008-02-27| 929.85
#2008-02-28| 916.47
#2008-02-29| 928.49
#2008-03-03| 915.00
#2008-03-04| 907.50
#2008-03-05| 898.13
#2008-03-06| 920.12
#2008-03-07| 906.60
#2008-03-10| 907.94
#2008-03-11| 899.29
#2008-03-12| 908.54
#2008-03-13| 892.26
#2008-03-14| 893.86
#2008-03-17| 887.91
#2008-03-18| 886.97
#2008-03-19| 887.70
#2008-03-20| 890.89
#2008-03-21| .
#2008-03-24| 889.99
#2008-03-25| 904.71
#2008-03-26| 913.87
#2008-03-27| 915.34
#2008-03-28| 926.76
#2008-03-31| 931.43
#2008-04-01| 916.18
#2008-04-02| 921.22
#2008-04-03| 926.76
#2008-04-04| 943.04
#2008-04-07| 950.01
#2008-04-08| 943.33
#2008-04-09| 938.24
#2008-04-10| 940.86
#2008-04-11| 949.79
#2008-04-14| 932.59
#2008-04-15| 934.77
#2008-04-16| 940.76
#2008-04-17| 930.59
#2008-04-18| 919.71
#2008-04-21| 930.08
#2008-04-22| 941.22
#2008-04-23| 935.74
#2008-04-24| 926.96
#2008-04-25| 932.02
#2008-04-28| 932.40
#2008-04-29| 938.02
#2008-04-30| 932.95
#2008-05-01| 919.83
#2008-05-02| 920.50
#2008-05-05| 924.50
#2008-05-06| 931.95
#2008-05-07| 919.92
#2008-05-08| 926.62
#2008-05-09| 922.88
#2008-05-12| 927.45
#2008-05-13| 925.83
#2008-05-14| 923.06
#2008-05-15| 934.69
#2008-05-16| 945.68
#2008-05-19| 943.32
#2008-05-20| 942.64
#2008-05-21| 946.76
#2008-05-22| 942.94
#2008-05-23| 952.63
#2008-05-26| .
#2008-05-27| 940.63
#2008-05-28| 932.22
#2008-05-29| 939.71
#2008-05-30| 949.86
#2008-06-02| 951.55
#2008-06-03| 932.15
#2008-06-04| 941.41
#2008-06-05| 932.68
#2008-06-06| 939.84
#2008-06-09| 925.63
#2008-06-10| 906.78
#2008-06-11| 907.61
#2008-06-12| 892.20
#2008-06-13| 885.80
#2008-06-16| 895.79
#2008-06-17| 900.02
#2008-06-18| 905.84
#2008-06-19| 895.53
#2008-06-20| 890.54
#2008-06-23| 889.40
#2008-06-24| 897.80
#2008-06-25| 889.01
#2008-06-26| 897.60
#2008-06-27| 896.71
#2008-06-30| 900.78
#2008-07-01| 894.81
#2008-07-02| 885.96
#2008-07-03| 870.59
#2008-07-04| .
#2008-07-07| 870.69
#2008-07-08| 856.40
#2008-07-09| 861.07
#2008-07-10| 862.46
#2008-07-11| 867.32
#2008-07-14| 863.79
#2008-07-15| 861.98
#2008-07-16| 864.60
#2008-07-17| 858.29
#2008-07-18| 845.70
#2008-07-21| 849.54
#2008-07-22| 855.72
#2008-07-23| 858.59
#2008-07-24| 868.20
#2008-07-25| 863.01
#2008-07-28| 870.12
#2008-07-29| 863.00
#2008-07-30| 878.68
#2008-07-31| 893.89
#2008-08-01| 894.85
#2008-08-04| 888.08
#2008-08-05| 873.89
#2008-08-06| 872.84
#2008-08-07| 861.21
#2008-08-08| 850.52
#2008-08-11| 857.21
#2008-08-12| 844.73
#2008-08-13| 843.93
#2008-08-14| 836.69
#2008-08-15| 830.10
#2008-08-18| 836.57
#2008-08-19| 828.13
#2008-08-20| 839.57
#2008-08-21| 842.87
#2008-08-22| 835.78
#2008-08-25| 841.49
#2008-08-26| 831.11
#2008-08-27| 834.71
#2008-08-28| 846.04
#2008-08-29| 866.22
#2008-09-01| .
#2008-09-02| 846.30
#2008-09-03| 860.65
#2008-09-04| 856.07
#2008-09-05| 845.35
#2008-09-08| 846.23
#2008-09-09| 844.06
#2008-09-10| 839.11
#2008-09-11| 825.83
#2008-09-12| 816.40
#2008-09-15| 815.84
#2008-09-16| 799.50
#2008-09-17| 808.04
#2008-09-18| 808.37
#2008-09-19| 798.57
#2008-09-22| 788.64
#2008-09-23| 774.78
#2008-09-24| 783.63
#2008-09-25| 776.12
#2008-09-26| 775.89
#2008-09-29| 779.53
#2008-09-30| 757.65
#2008-10-01| 770.89
#2008-10-02| 775.73
#2008-10-03| 769.20
#2008-10-06| 768.98
#2008-10-07| 742.14
#2008-10-08| 705.54
#2008-10-09| 694.99
#2008-10-10| 641.89
#2008-10-13| 646.65
#2008-10-14| 688.28
#2008-10-15| 700.09
#2008-10-16| 653.33
#2008-10-17| 678.93
#2008-10-20| 694.99
#2008-10-21| 694.75
#2008-10-22| 673.04
#2008-10-23| 668.84
#2008-10-24| 648.03
#2008-10-27| 606.32
#2008-10-28| 629.90
#2008-10-29| 652.60
#2008-10-30| 684.10
#2008-10-31| 666.18
#2008-11-03| 673.68
#2008-11-04| 694.39
#2008-11-05| 714.31
#2008-11-06| 688.27
#2008-11-07| 688.05
#2008-11-10| 701.03
#2008-11-11| 686.55
#2008-11-12| 687.01
#2008-11-13| 673.55
#2008-11-14| 683.99
#2008-11-17| 695.31
#2008-11-18| 681.08
#2008-11-19| 682.07
#2008-11-20| 667.97
#2008-11-21| 669.58
#2008-11-24| 662.09
#2008-11-25| 690.84
#2008-11-26| 684.12
#2008-11-27| .
#2008-11-28| 697.93
#2008-12-01| 698.02
#2008-12-02| 675.78
#2008-12-03| 691.23
#2008-12-04| 693.77
#2008-12-05| 696.91
#2008-12-08| 711.96
#2008-12-09| 720.18
#2008-12-10| 726.73
#2008-12-11| 737.78
#2008-12-12| 712.41
#2008-12-15| 743.16
#2008-12-16| 731.40
#2008-12-17| 754.12
#2008-12-18| 748.96
#2008-12-19| 740.72
#2008-12-22| 744.56
#2008-12-23| 739.79
#2008-12-24| 733.74
#2008-12-25| .
#2008-12-26| 739.89
#2008-12-29| 747.61
#2008-12-30| 753.33
#2008-12-31| 753.29
#2009-01-01| .
#2009-01-02| 756.08
#2009-01-05| 743.33
#2009-01-06| 730.54
#2009-01-07| 714.18
#2009-01-08| 717.56
#2009-01-09| 724.29
#2009-01-12| 727.71
#2009-01-13| 710.41
#2009-01-14| 711.25
#2009-01-15| 685.17
#2009-01-16| 696.91
#2009-01-19| .
#2009-01-20| 682.55
#2009-01-21| 691.53
#2009-01-22| 694.22
#2009-01-23| 682.48
#2009-01-26| 688.60
#2009-01-27| 706.90
#2009-01-28| 700.71
#2009-01-29| 711.34
#2009-01-30| 702.33
#2009-02-02| 698.24
#2009-02-03| 694.99
#2009-02-04| 685.87
#2009-02-05| 676.20
#2009-02-06| 673.73
#2009-02-09| 658.78
#2009-02-10| 656.28
#2009-02-11| 656.67
#2009-02-12| 642.43
#2009-02-13| 647.75
#2009-02-16| .
#2009-02-17| 633.81
#2009-02-18| 619.94
#2009-02-19| 619.14
#2009-02-20| 610.84
#2009-02-23| 614.53
#2009-02-24| 600.22
#2009-02-25| 593.49
#2009-02-26| 589.74
#2009-02-27| 599.85
#2009-03-02| 586.36
#2009-03-03| 573.57
#2009-03-04| 574.36
#2009-03-05| 586.64
#2009-03-06| 580.38
#2009-03-09| 572.46
#2009-03-10| 570.47
#2009-03-11| 584.35
#2009-03-12| 575.69
#2009-03-13| 585.29
#2009-03-16| 589.21
#2009-03-17| 595.75
#2009-03-18| 598.17
#2009-03-19| 625.07
#2009-03-20| 615.00
#2009-03-23| 625.43
#2009-03-24| 633.00
#2009-03-25| 643.01
#2009-03-26| 641.42
#2009-03-27| 644.42
#2009-03-30| 631.82
#2009-03-31| 617.54
#2009-04-01| 623.20
#2009-04-02| 636.52
#2009-04-03| 632.32
#2009-04-06| 631.93
#2009-04-07| 632.08
#2009-04-08| 624.90
#2009-04-09| 636.00
#2009-04-10| .
#2009-04-13| 634.56
#2009-04-14| 644.31
#2009-04-15| 649.28
#2009-04-16| 649.34
#2009-04-17| 645.96
#2009-04-20| 644.88
#2009-04-21| 639.78
#2009-04-22| 640.16
#2009-04-23| 654.39
#2009-04-24| 655.64
#2009-04-27| 652.09
#2009-04-28| 645.33
#2009-04-29| 647.97
#2009-04-30| 648.29
#2009-05-01| 639.03
#2009-05-04| 647.55
#2009-05-05| 653.12
#2009-05-06| 657.86
#2009-05-07| 667.92
#2009-05-08| 678.04
#2009-05-11| 693.47
#2009-05-12| 697.03
#2009-05-13| 711.12
#2009-05-14| 704.01
#2009-05-15| 704.44
#2009-05-18| 694.71
#2009-05-19| 708.53
#2009-05-20| 718.65
#2009-05-21| 718.47
#2009-05-22| 722.53
#2009-05-25| .
#2009-05-26| 728.66
#2009-05-27| 732.11
#2009-05-28| 716.15
#2009-05-29| 729.80
#2009-06-01| 735.29
#2009-06-02| 739.35
#2009-06-03| 740.25
#2009-06-04| 733.79
#2009-06-05| 726.97
#2009-06-08| 721.80
#2009-06-09| 728.84
#2009-06-10| 739.49
#2009-06-11| 739.74
#2009-06-12| 742.38
#2009-06-15| 741.44
#2009-06-16| 736.18
#2009-06-17| 750.17
#2009-06-18| 751.87
#2009-06-19| 746.60
#2009-06-22| 758.27
#2009-06-23| 750.19
#2009-06-24| 755.13
#2009-06-25| 751.82
#2009-06-26| 766.48
#2009-06-29| 765.13
#2009-06-30| 768.07
#2009-07-01| 764.46
#2009-07-02| 759.12
#2009-07-03| .
#2009-07-06| 757.91
#2009-07-07| 765.50
#2009-07-08| 763.89
#2009-07-09| 762.90
#2009-07-10| 773.06
#2009-07-13| 774.83
#2009-07-14| 779.26
#2009-07-15| 781.99
#2009-07-16| 785.77
#2009-07-17| 785.32
#2009-07-20| 786.33
#2009-07-21| 800.93
#2009-07-22| 807.93
#2009-07-23| 797.29
#2009-07-24| 805.87
#2009-07-27| 804.04
#2009-07-28| 823.40
#2009-07-29| 816.99
#2009-07-30| 817.34
#2009-07-31| 835.23
#2009-08-03| 838.35
#2009-08-04| 834.84
#2009-08-05| 837.97
#2009-08-06| 841.35
#2009-08-07| 825.26
#2009-08-10| 826.70
#2009-08-11| 845.37
#2009-08-12| 837.36
#2009-08-13| 854.19
#2009-08-14| 858.85
#2009-08-17| 837.39
#2009-08-18| 838.62
#2009-08-19| 834.98
#2009-08-20| 846.41
#2009-08-21| 841.53
#2009-08-24| 862.35
#2009-08-25| 861.23
#2009-08-26| 866.56
#2009-08-27| 868.53
#2009-08-28| 875.41
#2009-08-31| 877.82
#2009-09-01| 874.40
#2009-09-02| 863.16
#2009-09-03| 871.06
#2009-09-04| 867.75
#2009-09-07| .
#2009-09-08| 876.32
#2009-09-09| 875.45
#2009-09-10| 884.42
#2009-09-11| 888.83
#2009-09-14| 883.28
#2009-09-15| 882.05
#2009-09-16| 885.05
#2009-09-17| 894.60
#2009-09-18| 893.09
#2009-09-21| 885.78
#2009-09-22| 897.94
#2009-09-23| 896.58
#2009-09-24| 908.60
#2009-09-25| 906.69
#2009-09-28| 898.92
#2009-09-29| 892.55
#2009-09-30| 907.85
#2009-10-01| 899.54
#2009-10-02| 888.19
#2009-10-05| 890.85
#2009-10-06| 896.86
#2009-10-07| 894.23
#2009-10-08| 900.01
#2009-10-09| 896.35
#2009-10-12| 897.46
#2009-10-13| 901.38
#2009-10-14| 912.72
#2009-10-15| 909.16
#2009-10-16| 908.81
#2009-10-19| 912.07
#2009-10-20| 916.17
#2009-10-21| 914.00
#2009-10-22| 907.50
#2009-10-23| 915.44
#2009-10-26| 917.86
#2009-10-27| 909.52
#2009-10-28| 909.31
#2009-10-29| 899.64
#2009-10-30| 908.60
#2009-11-02| 906.06
#2009-11-03| 904.12
#2009-11-04| 900.95
#2009-11-05| 895.61
#2009-11-06| 904.96
#2009-11-09| 904.39
#2009-11-10| 907.55
#2009-11-11| 904.69
#2009-11-12| 895.21
#2009-11-13| 901.65
#2009-11-16| 907.02
#2009-11-17| 898.19
#2009-11-18| 894.53
#2009-11-19| 897.29
#2009-11-20| 891.39
#2009-11-23| 896.74
#2009-11-24| 895.24
#2009-11-25| 906.43
#2009-11-26| .
#2009-11-27| 895.33
#2009-11-30| 919.93
#2009-12-01| 932.58
#2009-12-02| 929.02
#2009-12-03| 940.82
#2009-12-04| 917.36
#2009-12-07| 918.40
#2009-12-08| 931.44
#2009-12-09| 932.14
#2009-12-10| 919.95
#2009-12-11| 917.35
#2009-12-14| 923.69
#2009-12-15| 913.83
#2009-12-16| 919.70
#2009-12-17| 911.83
#2009-12-18| 910.02
#2009-12-21| 909.07
#2009-12-22| 906.85
#2009-12-23| 912.66
#2009-12-24| 919.52
#2009-12-25| .
#2009-12-28| 926.08
#2009-12-29| 931.77
#2009-12-30| 918.86
#2009-12-31| 919.26
#2010-01-01| .
#2010-01-04| 932.72
#2010-01-05| 944.50
#2010-01-06| 943.54
#2010-01-07| 936.78
#2010-01-08| 947.18
#2010-01-11| 962.30
#2010-01-12| 968.30
#2010-01-13| 956.90
#2010-01-14| 959.22
#2010-01-15| 963.51
#2010-01-18| .
#2010-01-19| 954.51
#2010-01-20| 946.65
#2010-01-21| 939.68
#2010-01-22| 930.79
#2010-01-25| 921.34
#2010-01-26| 912.71
#2010-01-27| 909.82
#2010-01-28| 915.44
#2010-01-29| 905.92
#2010-02-01| 910.04
#2010-02-02| 913.84
#2010-02-03| 916.81
#2010-02-04| 922.22
#2010-02-05| 907.33
#2010-02-08| 890.37
#2010-02-09| 894.22
#2010-02-10| 895.52
#2010-02-11| 898.63
#2010-02-12| 901.84
#2010-02-15| .
#2010-02-16| 894.21
#2010-02-17| 903.75
#2010-02-18| 903.83
#2010-02-19| 886.68
#2010-02-22| 906.81
#2010-02-23| 912.77
#2010-02-24| 908.10
#2010-02-25| 910.76
#2010-02-26| 910.05
#2010-03-01| 915.40
#2010-03-02| 921.43
#2010-03-03| 926.37
#2010-03-04| 914.19
#2010-03-05| 919.89
#2010-03-08| 930.89
#2010-03-09| 935.57
#2010-03-10| 933.21
#2010-03-11| 936.96
#2010-03-12| 933.23
#2010-03-15| 929.74
#2010-03-16| 932.03
#2010-03-17| 937.04
#2010-03-18| 934.83
#2010-03-19| 939.98
#2010-03-22| 940.60
#2010-03-23| 935.76
#2010-03-24| 918.51
#2010-03-25| 911.86
#2010-03-26| 924.95
#2010-03-29| 926.44
#2010-03-30| 927.54
#2010-03-31| 923.21
#2010-04-01| 926.54
#2010-04-02| .
#2010-04-05| 923.07
#2010-04-06| 928.23
#2010-04-07| 938.01
#2010-04-08| 939.41
#2010-04-09| 946.04
#2010-04-12| 950.34
#2010-04-13| 944.81
#2010-04-14| 946.14
#2010-04-15| 948.78
#2010-04-16| 949.15
#2010-04-19| 934.72
#2010-04-20| 929.44
#2010-04-21| 932.10
#2010-04-22| 931.66
#2010-04-23| 927.18
#2010-04-26| 937.47
#2010-04-27| 935.40
#2010-04-28| 914.47
#2010-04-29| 913.94
#2010-04-30| 923.26
#2010-05-03| 917.37
#2010-05-04| 912.05
#2010-05-05| 904.56
#2010-05-06| 892.13
#2010-05-07| 887.83
#2010-05-10| 889.83
#2010-05-11| 885.14
#2010-05-12| 888.02
#2010-05-13| 895.88
#2010-05-14| 896.80
#2010-05-17| 875.49
#2010-05-18| 877.73
#2010-05-19| 864.69
#2010-05-20| 860.74
#2010-05-21| 843.18
#2010-05-24| 840.06
#2010-05-25| 826.37
#2010-05-26| 825.02
#2010-05-27| 832.05
#2010-05-28| 838.18
#2010-05-31| .
#2010-06-01| 838.93
#2010-06-02| 830.72
#2010-06-03| 844.10
#2010-06-04| 850.95
#2010-06-07| 831.30
#2010-06-08| 833.71
#2010-06-09| 834.05
#2010-06-10| 847.16
#2010-06-11| 853.43
#2010-06-14| 862.04
#2010-06-15| 865.06
#2010-06-16| 874.89
#2010-06-17| 877.52
#2010-06-18| 881.00
#2010-06-21| 893.44
#2010-06-22| 889.48
#2010-06-23| 886.37
#2010-06-24| 890.37
#2010-06-25| 885.00
#2010-06-28| 890.72
#2010-06-29| 880.33
#2010-06-30| 872.22
#2010-07-01| 871.72
#2010-07-02| 868.57
#2010-07-05| .
#2010-07-06| 878.47
#2010-07-07| 878.81
#2010-07-08| 887.30
#2010-07-09| 890.14
#2010-07-12| 883.11
#2010-07-13| 883.82
#2010-07-14| 895.09
#2010-07-15| 895.20
#2010-07-16| 893.47
#2010-07-19| 888.86
#2010-07-20| 894.50
#2010-07-21| 891.79
#2010-07-22| 895.45
#2010-07-23| 909.07
#2010-07-26| 910.70
#2010-07-27| 906.55
#2010-07-28| 915.29
#2010-07-29| 915.66
#2010-07-30| 907.42
#2010-08-02| 912.07
#2010-08-03| 922.40
#2010-08-04| 911.57
#2010-08-05| 922.42
#2010-08-06| 938.38
#2010-08-09| 932.23
#2010-08-10| 923.37
#2010-08-11| 912.99
#2010-08-12| 907.08
#2010-08-13| 909.90
#2010-08-16| 919.90
#2010-08-17| 922.59
#2010-08-18| 922.00
#2010-08-19| 924.51
#2010-08-20| 910.13
#2010-08-23| 913.40
#2010-08-24| 916.21
#2010-08-25| 904.83
#2010-08-26| 908.99
#2010-08-27| 910.37
#2010-08-30| 927.34
#2010-08-31| 913.56
#2010-09-01| 921.35
#2010-09-02| 933.45
#2010-09-03| 931.10
#2010-09-06| .
#2010-09-07| 936.41
#2010-09-08| 934.44
#2010-09-09| 941.37
#2010-09-10| 943.33
#2010-09-13| 949.13
#2010-09-14| 956.42
#2010-09-15| 948.21
#2010-09-16| 939.25
#2010-09-17| 944.93
#2010-09-20| 946.47
#2010-09-21| 947.39
#2010-09-22| 952.24
#2010-09-23| 951.32
#2010-09-24| 953.42
#2010-09-27| 960.36
#2010-09-28| 960.50
#2010-09-29| 967.94
#2010-09-30| 955.45
#2010-10-01| 959.87
#2010-10-04| 958.78
#2010-10-05| 962.74
#2010-10-06| 969.95
#2010-10-07| 974.56
#2010-10-08| 966.74
#2010-10-11| 970.12
#2010-10-12| 950.61
#2010-10-13| 961.68
#2010-10-14| 972.93
#2010-10-15| 965.50
#2010-10-18| 969.20
#2010-10-19| 964.19
#2010-10-20| 966.32
#2010-10-21| 965.41
#2010-10-22| 969.29
#2010-10-25| 979.73
#2010-10-26| 969.68
#2010-10-27| 957.70
#2010-10-28| 960.81
#2010-10-29| 959.53
#2010-11-01| 957.79
#2010-11-02| 962.06
#2010-11-03| 961.20
#2010-11-04| 977.06
#2010-11-05| 980.11
#2010-11-08| 986.15
#2010-11-09| 988.34
#2010-11-10| 972.09
#2010-11-11| 972.24
#2010-11-12| 962.30
#2010-11-15| 955.92
#2010-11-16| 951.47
#2010-11-17| 952.06
#2010-11-18| 962.21
#2010-11-19| 964.86
#2010-11-22| 966.49
#2010-11-23| 957.88
#2010-11-24| 951.26
#2010-11-25| .
#2010-11-26| 942.93
#2010-11-29| 941.18
#2010-11-30| 935.13
#2010-12-01| 936.29
#2010-12-02| 945.54
#2010-12-03| 954.96
#2010-12-06| 954.11
#2010-12-07| 955.58
#2010-12-08| 946.32
#2010-12-09| 950.62
#2010-12-10| 951.34
#2010-12-13| 956.38
#2010-12-14| 960.19
#2010-12-15| 952.10
#2010-12-16| 948.76
#2010-12-17| 950.07
#2010-12-20| 947.65
#2010-12-21| 954.48
#2010-12-22| 950.51
#2010-12-23| 953.28
#2010-12-24| .
#2010-12-27| 952.91
#2010-12-28| 960.72
#2010-12-29| 969.01
#2010-12-30| 965.45
#2010-12-31| 971.49
#2011-01-03| 970.88
#2011-01-04| 969.10
#2011-01-05| 958.11
#2011-01-06| 962.68
#2011-01-07| 968.21
#2011-01-10| 966.89
#2011-01-11| 960.69
#2011-01-12| 965.67
#2011-01-13| 976.01
#2011-01-14| 970.78
#2011-01-17| .
#2011-01-18| 971.40
#2011-01-19| 977.91
#2011-01-20| 960.85
#2011-01-21| 955.78
#2011-01-24| 960.27
#2011-01-25| 962.35
#2011-01-26| 965.71
#2011-01-27| 962.02
#2011-01-28| 957.48
#2011-01-31| 954.56
#2011-02-01| 963.68
#2011-02-02| 966.88
#2011-02-03| 966.04
#2011-02-04| 974.39
#2011-02-07| 972.67
#2011-02-08| 977.33
#2011-02-09| 971.97
#2011-02-10| 963.41
#2011-02-11| 958.25
#2011-02-14| 965.41
#2011-02-15| 960.44
#2011-02-16| 959.30
#2011-02-17| 964.85
#2011-02-18| 966.97
#2011-02-21| .
#2011-02-22| 955.00
#2011-02-23| 950.27
#2011-02-24| 951.05
#2011-02-25| 963.96
#2011-02-28| 964.20
#2011-03-01| 969.88
#2011-03-02| 960.44
#2011-03-03| 961.89
#2011-03-04| 968.07
#2011-03-07| 964.93
#2011-03-08| 961.76
#2011-03-09| 966.75
#2011-03-10| 955.74
#2011-03-11| 955.97
#2011-03-14| 926.03
#2011-03-15| 847.74
#2011-03-16| 889.76
#2011-03-17| 884.68
#2011-03-18| 887.69
#2011-03-21| 895.51
#2011-03-22| 918.99
#2011-03-23| 925.29
#2011-03-24| 925.31
#2011-03-25| 931.88
#2011-03-28| 927.99
#2011-03-29| 921.13
#2011-03-30| 929.45
#2011-03-31| 931.93
#2011-04-01| 918.25
#2011-04-04| 923.40
#2011-04-05| 913.47
#2011-04-06| 910.57
#2011-04-07| 918.27
#2011-04-08| 932.44
#2011-04-11| 937.24
#2011-04-12| 931.20
#2011-04-13| 936.27
#2011-04-14| 939.05
#2011-04-15| 938.88
#2011-04-18| 947.33
#2011-04-19| 940.30
#2011-04-20| 953.76
#2011-04-21| 963.30
#2011-04-22| .
#2011-04-25| 956.12
#2011-04-26| 953.90
#2011-04-27| 955.02
#2011-04-28| 973.56
#2011-04-29| 974.03
#2011-05-02| 982.00
#2011-05-03| 980.48
#2011-05-04| 977.35
#2011-05-05| 977.71
#2011-05-06| 979.15
#2011-05-09| 973.04
#2011-05-10| 980.74
#2011-05-11| 980.89
#2011-05-12| 964.93
#2011-05-13| 967.07
#2011-05-16| 962.91
#2011-05-17| 954.43
#2011-05-18| 973.00
#2011-05-19| 964.49
#2011-05-20| 965.61
#2011-05-23| 950.36
#2011-05-24| 948.54
#2011-05-25| 947.52
#2011-05-26| 956.79
#2011-05-27| 962.96
#2011-05-30| .
#2011-05-31| 970.78
#2011-06-01| 975.99
#2011-06-02| 967.26
#2011-06-03| 965.93
#2011-06-06| 966.03
#2011-06-07| 961.36
#2011-06-08| 961.32
#2011-06-09| 959.53
#2011-06-10| 963.44
#2011-06-13| 960.83
#2011-06-14| 965.72
#2011-06-15| 967.06
#2011-06-16| 950.81
#2011-06-17| 952.20
#2011-06-20| 947.93
#2011-06-21| 959.06
#2011-06-22| 966.54
#2011-06-23| 958.70
#2011-06-24| 967.05
#2011-06-27| 957.37
#2011-06-28| 959.69
#2011-06-29| 970.10
#2011-06-30| 978.59
#2011-07-01| 982.07
#2011-07-04| .
#2011-07-05| 984.53
#2011-07-06| 989.18
#2011-07-07| 991.39
#2011-07-08| 995.20
#2011-07-11| 994.84
#2011-07-12| 994.84
#2011-07-13|1005.05
#2011-07-14|1002.80
#2011-07-15|1002.80
#2011-07-18|1001.75
#2011-07-19| 996.79
#2011-07-20|1004.23
#2011-07-21|1009.97
#2011-07-22|1019.86
#2011-07-25|1013.43
#2011-07-26|1020.54
#2011-07-27|1023.22
#2011-07-28|1017.87
#2011-07-29|1019.63
#2011-08-01|1032.68
#2011-08-02|1024.48
#2011-08-03|1004.46
#2011-08-04| 980.09
#2011-08-05| 953.53
#2011-08-08| 935.36
#2011-08-09| 925.66
#2011-08-10| 940.70
#2011-08-11| 946.60
#2011-08-12| 952.90
#2011-08-15| 964.99
#2011-08-16| 961.57
#2011-08-17| 968.45
#2011-08-18| 963.34
#2011-08-19| 949.79
#2011-08-22| 944.53
#2011-08-23| 959.94
#2011-08-24| 953.39
#2011-08-25| 948.32
#2011-08-26| 952.72
#2011-08-29| 959.70
#2011-08-30| 964.40
#2011-08-31| 981.52
#2011-09-01| 981.76
#2011-09-02| 974.37
#2011-09-05| .
#2011-09-06| 952.80
#2011-09-07| 961.30
#2011-09-08| 969.93
#2011-09-09| 966.96
#2011-09-12| 952.52
#2011-09-13| 956.85
#2011-09-14| 951.57
#2011-09-15| 956.36
#2011-09-16| 964.66
#2011-09-19| 956.94
#2011-09-20| 957.47
#2011-09-21| 956.26
#2011-09-22| 943.07
#2011-09-23| 940.65
#2011-09-26| 927.75
#2011-09-27| 947.78
#2011-09-28| 954.66
#2011-09-29| 955.69
#2011-09-30| 954.51
#2011-10-03| 948.35
#2011-10-04| 931.31
#2011-10-05| 932.13
#2011-10-06| 942.08
#2011-10-07| 941.42
#2011-10-10| 948.99
#2011-10-11| 949.30
#2011-10-12| 949.62
#2011-10-13| 952.24
#2011-10-14| 947.68
#2011-10-17| 965.06
#2011-10-18| 951.32
#2011-10-19| 961.61
#2011-10-20| 952.55
#2011-10-21| 958.73
#2011-10-24| 968.66
#2011-10-25| 963.56
#2011-10-26| 952.10
#2011-10-27| 971.88
#2011-10-28| 984.46
#2011-10-31| 957.87
#2011-11-01| 940.52
#2011-11-02| 938.81
#2011-11-03| 936.71
#2011-11-04| 944.69
#2011-11-07| 940.03
#2011-11-08| 946.15
#2011-11-09| 952.84
#2011-11-10| 933.41
#2011-11-11| 939.34
#2011-11-14| 949.33
#2011-11-15| 946.06
#2011-11-16| 946.56
#2011-11-17| 941.80
#2011-11-18| 933.56
#2011-11-21| 933.44
#2011-11-22| 933.18
#2011-11-23| 924.56
#2011-11-24| .
#2011-11-25| 909.44
#2011-11-28| 916.90
#2011-11-29| 924.12
#2011-11-30| 936.90
#2011-12-01| 940.68
#2011-12-02| 943.77
#2011-12-05| 946.91
#2011-12-06| 935.85
#2011-12-07| 949.00
#2011-12-08| 944.70
#2011-12-09| 937.42
#2011-12-12| 940.14
#2011-12-13| 935.34
#2011-12-14| 925.09
#2011-12-15| 921.24
#2011-12-16| 927.12
#2011-12-19| 916.91
#2011-12-20| 921.37
#2011-12-21| 927.76
#2011-12-22| 929.04
#2011-12-23| 932.52
#2011-12-26| .
#2011-12-27| 936.00
#2011-12-28| 921.33
#2011-12-29| 920.42
#2011-12-30| 930.67
#2012-01-02| .
#2012-01-03| 939.28
#2012-01-04| 948.47
#2012-01-05| 936.73
#2012-01-06| 932.47
#2012-01-09| 934.37
#2012-01-10| 941.48
#2012-01-11| 947.19
#2012-01-12| 940.70
#2012-01-13| 941.53
#2012-01-16| .
#2012-01-17| 951.01
#2012-01-18| 947.95
#2012-01-19| 945.94
#2012-01-20| 954.65
#2012-01-23| 956.12
#2012-01-24| 945.76
#2012-01-25| 948.70
#2012-01-26| 957.50
#2012-01-27| 967.83
#2012-01-30| 965.73
#2012-01-31| 965.98
#2012-02-01| 971.86
#2012-02-02| 979.85
#2012-02-03| 975.41
#2012-02-06| 973.63
#2012-02-07| 973.42
#2012-02-08| 980.67
#2012-02-09| 978.48
#2012-02-10| 972.31
#2012-02-13| 979.60
#2012-02-14| 970.96
#2012-02-15| 980.18
#2012-02-16| 970.06
#2012-02-17| 973.99
#2012-02-20| .
#2012-02-21| 974.92
#2012-02-22| 966.69
#2012-02-23| 964.93
#2012-02-24| 958.71
#2012-02-27| 961.18
#2012-02-28| 970.26
#2012-02-29| 967.78
#2012-03-01| 966.91
#2012-03-02| 967.86
#2012-03-05| 961.15
#2012-03-06| 958.05
#2012-03-07| 957.55
#2012-03-08| 966.62
#2012-03-09| 964.68
#2012-03-12| 963.30
#2012-03-13| 963.39
#2012-03-14| 958.93
#2012-03-15| 966.71
#2012-03-16| 965.04
#2012-03-19| 963.91
#2012-03-20| 956.85
#2012-03-21| 958.70
#2012-03-22| 969.83
#2012-03-23| 971.09
#2012-03-26| 969.56
#2012-03-27| 985.42
#2012-03-28| 983.05
#2012-03-29| 990.27
#2012-03-30| 992.87
#2012-04-02| 991.43
#2012-04-03| 990.90
#2012-04-04| 980.04
#2012-04-05| 976.57
#2012-04-06| .
#2012-04-09| 979.67
#2012-04-10| 986.22
#2012-04-11| 979.12
#2012-04-12| 981.09
#2012-04-13| 987.05
#2012-04-16| 990.75
#2012-04-17| 991.90
#2012-04-18| 992.63
#2012-04-19| 985.62
#2012-04-20| 980.90
#2012-04-23| 987.56
#2012-04-24| 984.42
#2012-04-25| 987.50
#2012-04-26| 995.73
#2012-04-27| 992.80
#2012-04-30| 997.90
#2012-05-01| 994.13
#2012-05-02| 999.33
#2012-05-03| 996.73
#2012-05-04| 998.50
#2012-05-07| 984.56
#2012-05-08| 986.08
#2012-05-09| 979.63
#2012-05-10| 966.98
#2012-05-11| 957.38
#2012-05-14| 946.98
#2012-05-15| 944.80
#2012-05-16| 931.63
#2012-05-17| 931.47
#2012-05-18| 917.36
#2012-05-21| 920.07
#2012-05-22| 925.58
#2012-05-23| 914.64
#2012-05-24| 909.45
#2012-05-25| 912.09
#2012-05-28| .
#2012-05-29| 913.47
#2012-05-30| 910.71
#2012-05-31| 915.82
#2012-06-01| 910.63
#2012-06-04| 909.15
#2012-06-05| 910.97
#2012-06-06| 915.73
#2012-06-07| 921.92
#2012-06-08| 912.44
#2012-06-11| 921.51
#2012-06-12| 915.40
#2012-06-13| 922.69
#2012-06-14| 920.15
#2012-06-15| 925.07
#2012-06-18| 932.53
#2012-06-19| 934.84
#2012-06-20| 943.14
#2012-06-21| 934.35
#2012-06-22| 928.24
#2012-06-25| 928.11
#2012-06-26| 927.46
#2012-06-27| 934.53
#2012-06-28| 946.42
#2012-06-29| 955.34
#2012-07-02| 958.00
#2012-07-03| 966.75
#2012-07-04| .
#2012-07-05| 960.55
#2012-07-06| 958.92
#2012-07-09| 957.84
#2012-07-10| 964.28
#2012-07-11| 963.39
#2012-07-12| 958.79
#2012-07-13| 962.79
#2012-07-16| 967.26
#2012-07-17| 971.63
#2012-07-18| 971.39
#2012-07-19| 974.79
#2012-07-20| 968.75
#2012-07-23| 955.60
#2012-07-24| 958.77
#2012-07-25| 957.03
#2012-07-26| 957.57
#2012-07-27| 957.56
#2012-07-30| 967.83
#2012-07-31| 970.60
#2012-08-01| 968.33
#2012-08-02| 965.79
#2012-08-03| 959.15
#2012-08-06| 973.39
#2012-08-07| 973.53
#2012-08-08| 978.64
#2012-08-09| 977.74
#2012-08-10| 978.29
#2012-08-13| 981.13
#2012-08-14| 989.82
#2012-08-15| 983.97
#2012-08-16| 989.41
#2012-08-17| 987.01
#2012-08-20| 989.14
#2012-08-21| 992.49
#2012-08-22| 992.54
#2012-08-23|1005.34
#2012-08-24| 997.57
#2012-08-27| 996.20
#2012-08-28|1000.87
#2012-08-29|1002.50
#2012-08-30|1001.62
#2012-08-31| 997.55
#2012-09-03| .
#2012-09-04| 990.00
#2012-09-05| 989.02
#2012-09-06| 986.20
#2012-09-07|1000.20
#2012-09-10| 995.25
#2012-09-11| 997.95
#2012-09-12|1011.50
#2012-09-13|1009.28
#2012-09-14|1008.25
#2012-09-17|1002.11
#2012-09-18|1000.87
#2012-09-19|1006.45
#2012-09-20|1000.74
#2012-09-21|1012.35
#2012-09-24|1017.12
#2012-09-25|1026.48
#2012-09-26|1026.00
#2012-09-27|1034.90
#2012-09-28|1031.40
#2012-10-01|1023.88
#2012-10-02|1020.40
#2012-10-03|1006.58
#2012-10-04|1011.44
#2012-10-05|1018.11
#2012-10-08|1020.49
#2012-10-09|1016.16
#2012-10-10|1008.20
#2012-10-11|1001.19
#2012-10-12|1013.61
#2012-10-15|1012.52
#2012-10-16|1013.05
#2012-10-17|1023.78
#2012-10-18|1026.91
#2012-10-19|1019.88
#2012-10-22|1019.13
#2012-10-23|1016.82
#2012-10-24|1015.82
#2012-10-25|1018.47
#2012-10-26|1021.41
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1005.21
#2012-11-01|1007.03
#2012-11-02|1008.63
#2012-11-05|1013.17
#2012-11-06|1015.91
#2012-11-07|1013.80
#2012-11-08|1003.21
#2012-11-09|1000.38
#2012-11-12| 994.09
#2012-11-13| 991.41
#2012-11-14| 985.86
#2012-11-15| 972.66
#2012-11-16| 968.20
#2012-11-19| 981.92
#2012-11-20| 978.20
#2012-11-21| 978.77
#2012-11-22| .
#2012-11-23| 980.76
#2012-11-26| 989.70
#2012-11-27| 992.22
#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| 984.87
#2012-12-27| 987.20
#2012-12-28| 986.40
#2012-12-31| 982.60
#2013-01-01| 982.60
#2013-01-02| 988.18
#2013-01-03| 991.04
#2013-01-04| 990.84
#2013-01-07| 996.93
#2013-01-08|1002.50
#2013-01-09| 998.44
#2013-01-10| 999.94
#2013-01-11| 995.52
#2013-01-14| 995.30
#2013-01-15|1002.23
#2013-01-16|1000.11
#2013-01-17| 993.25
#2013-01-18| 997.46
#2013-01-21| 993.33
#2013-01-22|1002.12
#2013-01-23| 998.64
#2013-01-24| 993.09
#2013-01-25|1001.53
#2013-01-28|1001.78
#2013-01-29|1010.31
#2013-01-30|1015.72
#2013-01-31|1010.70
#2013-02-01|1002.59
#2013-02-04|1002.44
#2013-02-05| 993.93
#2013-02-06|1009.21
#2013-02-07|1001.94
#2013-02-08|1000.45
#2013-02-11| 994.91
#2013-02-12|1001.29
#2013-02-13| 996.75
#2013-02-14|1003.05
#2013-02-15| 988.55
#2013-02-18|1002.86
#2013-02-19|1014.72
#2013-02-20|1024.69
#2013-02-21|1017.94
#2013-02-22|1026.09
#2013-02-25|1028.76
#2013-02-26|1037.64
#2013-02-27|1037.86
#2013-02-28|1049.23
#2013-03-01|1044.48
#2013-03-04|1043.78
#2013-03-05|1050.31
#2013-03-06|1060.28
#2013-03-07|1057.66
#2013-03-08|1050.07
#2013-03-11|1048.95
#2013-03-12|1043.29
#2013-03-13|1042.78
#2013-03-14|1044.54
#2013-03-15|1064.22
#2013-03-18|1047.38
#2013-03-19|1054.02
#2013-03-20|1052.62
#2013-03-21|1068.63
#2013-03-22|1061.55
#2013-03-25|1071.86
#2013-03-26|1079.15
#2013-03-27|1082.73
#2013-03-28|1083.44
#2013-03-29|1086.33
#2013-04-01|1067.19
#2013-04-02|1055.35
#2013-04-03|1078.45
#2013-04-04|1067.83
#2013-04-05|1072.17
#2013-04-08|1068.13
#2013-04-09|1072.92
#2013-04-10|1078.94
#2013-04-11|1086.40
#2013-04-12|1083.09
#2013-04-15|1082.28
#2013-04-16|1079.18
#2013-04-17|1084.92
#2013-04-18|1065.34
#2013-04-19|1057.97
#2013-04-22|1069.64
#2013-04-23|1071.75
#2013-04-24|1091.61
#2013-04-25|1096.94
#2013-04-26|1098.32
#2013-04-29|1096.43
#2013-04-30|1105.84
#2013-05-01|1102.51
#2013-05-02|1095.21
#2013-05-03|1088.35
#2013-05-06|1085.27
#2013-05-07|1101.05
#2013-05-08|1120.93
#2013-05-09|1111.36
#2013-05-10|1105.75
#2013-05-13|1109.63
#2013-05-14|1112.36
#2013-05-15|1124.19
#2013-05-16|1124.03
#2013-05-17|1114.39
#2013-05-20|1123.09
#2013-05-21|1111.11
#2013-05-22|1102.52
#2013-05-23|1070.80
#2013-05-24|1083.64
#2013-05-27|1070.50
#2013-05-28|1058.85
#2013-05-29|1077.25
#2013-05-30|1046.77
#2013-05-31|1049.52
#2013-06-03|1045.78
#2013-06-04|1049.33
#2013-06-05|1051.25
#2013-06-06|1030.13
#2013-06-07|1026.36
#2013-06-10|1042.62
#2013-06-11|1047.88
#2013-06-12|1056.86
#2013-06-13|1023.09
#2013-06-14|1038.90
#2013-06-17|1060.31
#2013-06-18|1052.34
#2013-06-19|1070.53
#2013-06-20|1041.38
#2013-06-21|1039.36
#2013-06-24|1027.23
#2013-06-25|1018.67
#2013-06-26|1017.10
#2013-06-27|1026.05
#2013-06-28|1043.02
#2013-07-01|1051.40
#2013-07-02|1052.35
#2013-07-03|1044.87
#2013-07-04|1049.94
#2013-07-05|1043.70
#2013-07-08|1036.17
#2013-07-09|1048.42
#2013-07-10|1054.94
#2013-07-11|1069.10
#2013-07-12|1072.38
#2013-07-15|1066.28
#2013-07-16|1077.01
#2013-07-17|1071.16
#2013-07-18|1073.72
#2013-07-19|1066.76
#2013-07-22|1073.13
#2013-07-23|1080.06
#2013-07-24|1070.57
#2013-07-25|1069.81
#2013-07-26|1069.77
#2013-07-29|1049.94
#2013-07-30|1061.62
#2013-07-31|1035.27
#2013-08-01|1038.73
#2013-08-02|1067.31
#2013-08-05|1064.03
#2013-08-06|1081.71
#2013-08-07|1063.46
#2013-08-08|1062.11
#2013-08-09|1063.54
#2013-08-12|1057.08
#2013-08-13|1059.32
#2013-08-14|1065.78
#2013-08-15|1050.72
#2013-08-16|1050.50
#2013-08-19|1048.69
#2013-08-20|1031.57
#2013-08-21|1027.95
#2013-08-22|1020.71
#2013-08-23|1028.64
#2013-08-26|1027.31
#2013-08-27|1031.42
#2013-08-28|1013.05
#2013-08-29|1013.96
#2013-08-30|1007.47
#2013-09-02|1015.61
#2013-09-03|1027.04
#2013-09-04|1023.93
#2013-09-05|1014.90
#2013-09-06|1013.95
#2013-09-09|1026.33
#2013-09-10|1026.86
#2013-09-11|1029.59
#2013-09-12|1036.93
#2013-09-13|1033.66
#2013-09-16|1042.94
#2013-09-17|1035.43
#2013-09-18|1043.34
#2013-09-19|1056.91
#2013-09-20|1052.48
#2013-09-23|1056.79
#2013-09-24|1056.45
#2013-09-25|1054.32
#2013-09-26|1063.21
#2013-09-27|1067.79
#2013-09-30|1061.30
#2013-10-01|1059.92
#2013-10-02|1058.32
#2013-10-03|1060.96
#2013-10-04|1059.58
#2013-10-07|1052.31
#2013-10-08|1046.58
#2013-10-09|1051.85
#2013-10-10|1063.57
#2013-10-11|1067.03
#2013-10-14|1068.23
#2013-10-15|1067.80
#2013-10-16|1069.06
#2013-10-17|1090.02
#2013-10-18|1098.59
#2013-10-21|1100.42
#2013-10-22|1103.08
#2013-10-23|1097.33
#2013-10-24|1099.30
#2013-10-25|1083.30
#2013-10-28|1090.89
#2013-10-29|1088.51
#2013-10-30|1096.52
#2013-10-31|1093.16
#2013-11-01|1081.89
#2013-11-04|1078.61
#2013-11-05|1084.54
#2013-11-06|1087.69
#2013-11-07|1080.55
#2013-11-08|1075.33
#2013-11-11|1081.04
#2013-11-12|1087.12
#2013-11-13|1083.50
#2013-11-14|1092.47
#2013-11-15|1105.07
#2013-11-18|1104.00
#2013-11-19|1103.44
#2013-11-20|1104.09
#2013-11-21|1100.74
#2013-11-22|1101.07
#2013-11-25|1104.64
#2013-11-26|1098.53
#2013-11-27|1090.52
#2013-11-28|1096.07
#2013-11-29|1092.94
#2013-12-02|1088.05
#2013-12-03|1095.72
#2013-12-04|1078.79
#2013-12-05|1076.68
#2013-12-06|1074.59
#2013-12-09|1087.09
#2013-12-10|1088.69
#2013-12-11|1081.63
#2013-12-12|1075.80
#2013-12-13|1077.19
#2013-12-16|1067.04
#2013-12-17|1074.92
#2013-12-18|1076.36
#2013-12-19|1074.43
#2013-12-20|1075.97
#2013-12-23|1077.89
#2013-12-24|1075.11
#2013-12-25|1075.37
#2013-12-26|1082.17
#2013-12-27|1082.26
#2013-12-30|1087.08
#2013-12-31|1089.09
#2014-01-01|1089.09
#2014-01-02|1088.48
#2014-01-03|1089.96
#2014-01-06|1084.98
#2014-01-07|1069.55
#2014-01-08|1078.78
#2014-01-09|1069.52
#2014-01-10|1074.50
#2014-01-13|1080.84
#2014-01-14|1058.28
#2014-01-15|1072.53
#2014-01-16|1073.60
#2014-01-17|1072.58
#2014-01-20|1076.19
#2014-01-21|1082.84
#2014-01-22|1083.57
#2014-01-23|1080.99
#2014-01-24|1073.68
#2014-01-27|1051.45
#2014-01-28|1051.01
#2014-01-29|1082.08
#2014-01-30|1056.85
#2014-01-31|1059.36
#2014-02-03|1059.54
#2014-02-04|1024.46
#2014-02-05|1034.36
#2014-02-06|1025.25
#2014-02-07|1040.83
#2014-02-10|1053.07
#2014-02-11|1053.90
#2014-02-12|1064.25
#2014-02-13|1052.90
#2014-02-14|1038.40
#2014-02-17|1045.10
#2014-02-18|1050.88
#2014-02-19|1055.17
#2014-02-20|1042.28
#2014-02-21|1065.53
#2014-02-24|1071.38
#2014-02-25|1084.44
#2014-02-26|1081.47
#2014-02-27|1085.51
#2014-02-28|1087.38
#2014-03-03|1083.68
#2014-03-04|1085.46
#2014-03-05|1084.26
#2014-03-06|1086.84
#2014-03-07|1086.81
#2014-03-10|1086.27
#2014-03-11|1091.41
#2014-03-12|1077.50
#2014-03-13|1080.40
#2014-03-14|1065.26
#2014-03-17|1062.68
#2014-03-18|1070.14
#2014-03-19|1073.85
#2014-03-20|1047.24
#2014-03-21|1049.13
#2014-03-24|1071.28
#2014-03-25|1066.43
#2014-03-26|1079.42
#2014-03-27|1085.19
#2014-03-28|1093.28
#2014-03-31|1097.88
#2014-04-01|1088.27
#2014-04-02|1081.68
#2014-04-03|1087.94
#2014-04-04|1091.93
#2014-04-07|1087.14
#2014-04-08|1093.74
#2014-04-09|1095.99
#2014-04-10|1100.57
#2014-04-11|1081.95
#2014-04-14|1083.83
#2014-04-15|1089.33
#2014-04-16|1099.68
#2014-04-17|1100.68
#2014-04-18|1103.76
#2014-04-21|1102.35
#2014-04-22|1096.89
#2014-04-23|1102.36
#2014-04-24|1101.20
#2014-04-25|1104.94
#2014-04-28|1103.39
#2014-04-29|1102.92
#2014-04-30|1111.51
#2014-05-01|1108.26
#2014-05-02|1103.13
#2014-05-05|1104.84
#2014-05-06|1110.50
#2014-05-07|1095.55
#2014-05-08|1102.41
#2014-05-09|1099.07
#2014-05-12|1095.16
#2014-05-13|1102.49
#2014-05-14|1110.26
#2014-05-15|1113.59
#2014-05-16|1098.80
#2014-05-19|1102.19
#2014-05-20|1109.40
#2014-05-21|1110.96
#2014-05-22|1121.56
#2014-05-23|1123.86
#2014-05-26|1133.94
#2014-05-27|1129.13
#2014-05-28|1138.29
#2014-05-29|1141.16
#2014-05-30|1135.60
#2014-06-02|1146.15
#2014-06-03|1147.58
#2014-06-04|1144.49
#2014-06-05|1151.13
#2014-06-06|1151.67
#2014-06-09|1151.54
#2014-06-10|1147.27
#2014-06-11|1153.90
#2014-06-12|1153.21
#2014-06-13|1154.33
#2014-06-16|1152.76
#2014-06-17|1156.78
#2014-06-18|1153.95
#2014-06-19|1168.19
#2014-06-20|1159.01
#2014-06-23|1161.42
#2014-06-24|1163.79
#2014-06-25|1162.27
#2014-06-26|1169.91
#2014-06-27|1162.89
#2014-06-30|1177.42
#2014-07-01|1178.31
#2014-07-02|1181.63
#2014-07-03|1179.72
#2014-07-04|1184.59
#2014-07-07|1186.38
#2014-07-08|1191.40
#2014-07-09|1188.78
#2014-07-10|1188.62
#2014-07-11|1189.62
#2014-07-14|1184.67
#2014-07-15|1189.93
#2014-07-16|1189.34
#2014-07-17|1190.67
#2014-07-18|1185.01
#2014-07-21|1186.39
#2014-07-22|1193.77
#2014-07-23|1198.32
#2014-07-24|1194.91
#2014-07-25|1201.82
#2014-07-28|1202.99
#2014-07-29|1202.59
#2014-07-30|1196.89
#2014-07-31|1188.26
#2014-08-01|1192.69
#2014-08-04|1198.92
#2014-08-05|1186.75
#2014-08-06|1188.20
#2014-08-07|1198.48
#2014-08-08|1182.18
#2014-08-11|1204.73
#2014-08-12|1203.93
#2014-08-13|1205.70
#2014-08-14|1216.28
#2014-08-15|1210.47
#2014-08-18|1211.77
#2014-08-19|1216.60
#2014-08-20|1211.77
#2014-08-21|1211.37
#2014-08-22|1209.31
#2014-08-25|1210.55
#2014-08-26|1207.19
#2014-08-27|1206.25
#2014-08-28|1199.03
#2014-08-29|1196.78
#2014-09-01|1191.56
#2014-09-02|1183.12
#2014-09-03|1187.58
#2014-09-04|1186.73
#2014-09-05|1186.00
#2014-09-08|1178.25
#2014-09-09|1162.34
#2014-09-10|1164.71
#2014-09-11|1158.62
#2014-09-12|1155.43
#2014-09-15|1154.80
#2014-09-16|1152.05
#2014-09-17|1149.88
#2014-09-18|1147.02
#2014-09-19|1148.24
#2014-09-22|1146.36
#2014-09-23|1147.40
#2014-09-24|1146.58
#2014-09-25|1159.63
#2014-09-26|1143.54
#2014-09-29|1143.89
#2014-09-30|1138.44
#2014-10-01|1141.79
#2014-10-02|1132.43
#2014-10-03|1129.32
#2014-10-06|1136.92
#2014-10-07|1149.63
#2014-10-08|1148.45
#2014-10-09|1144.19
#2014-10-10|1129.52
#2014-10-13|1133.84
#2014-10-14|1127.71
#2014-10-15|1144.61
#2014-10-16|1128.07
#2014-10-17|1103.61
#2014-10-20|1131.48
#2014-10-21|1126.34
#2014-10-22|1144.23
#2014-10-23|1136.31
#2014-10-24|1142.71
#2014-10-27|1156.34
#2014-10-28|1162.44
#2014-10-29|1170.29
#2014-10-30|1163.85
#2014-10-31|1167.46
#2014-11-03|1149.95
#2014-11-04|1162.27
#2014-11-05|1154.81
#2014-11-06|1149.39
#2014-11-07|1157.31
#2014-11-10|1153.77
#2014-11-11|1162.57
#2014-11-12|1169.62
#2014-11-13|1177.82
#2014-11-14|1172.35
#2014-11-17|1151.55
#2014-11-18|1174.64
#2014-11-19|1168.47
#2014-11-20|1176.04
#2014-11-21|1184.57
#2014-11-24|1178.60
#2014-11-25|1173.63
#2014-11-26|1174.68
#2014-11-27|1164.50
#2014-11-28|1159.46
#2014-12-01|1169.01
#2014-12-02|1164.79
#2014-12-03|1164.79
#2014-12-04|1164.56
#2014-12-05|1150.84
#2014-12-08|1156.75
#2014-12-09|1170.96
#2014-12-10|1151.51
#2014-12-11|1140.21
#2014-12-12|1147.95
#2014-12-15|1152.03
#2014-12-16|1135.76
#2014-12-17|1124.07
#2014-12-18|1137.72
#2014-12-19|1154.10
#2014-12-22|1152.71
#2014-12-23|1145.31
#2014-12-24|1163.29
#2014-12-25|1167.42
#2014-12-26|1159.42
#2014-12-29|1158.58
#2014-12-30|1161.99
#2014-12-31|1158.16
#2015-01-01|1158.16
#2015-01-02|1155.59
#2015-01-05|1151.72
#2015-01-06|1136.40
#2015-01-07|1132.64
#2015-01-08|1150.23
#2015-01-09|1154.97
#2015-01-12|1155.11
#2015-01-13|1163.68
#2015-01-14|1177.49
#2015-01-15|1195.24
#2015-01-16|1173.31
#2015-01-19|1187.01
#2015-01-20|1195.49
#2015-01-21|1202.15
#2015-01-22|1207.54
#2015-01-23|1205.83
#2015-01-26|1208.43
#2015-01-27|1244.41
#2015-01-28|1254.68
#2015-01-29|1247.24
#2015-01-30|1253.22
#2015-02-02|1239.23
#2015-02-03|1212.26
#2015-02-04|1217.40
#2015-02-05|1210.32
#2015-02-06|1192.07
#2015-02-09|1204.62
#2015-02-10|1199.57
#2015-02-11|1188.79
#2015-02-12|1217.89
#2015-02-13|1211.96
#2015-02-16|1202.29
#2015-02-17|1211.52
#2015-02-18|1224.08
#2015-02-19|1235.55
#2015-02-20|1234.91
#2015-02-23|1237.63
#2015-02-24|1233.06
#2015-02-25|1239.63
#2015-02-26|1246.58
#2015-02-27|1246.36
#2015-03-02|1238.84
#2015-03-03|1257.12
#2015-03-04|1249.77
#2015-03-05|1258.17
#2015-03-06|1272.03
#2015-03-09|1266.62
#2015-03-10|1257.31
#2015-03-11|1253.73
#2015-03-12|1272.00
#2015-03-13|1272.76
#2015-03-16|1276.79
#2015-03-17|1279.87
#2015-03-18|1289.48
#2015-03-19|1277.62
#2015-03-20|1291.87
#2015-03-23|1303.82
#2015-03-24|1304.26
#2015-03-25|1317.97
#2015-03-26|1312.45
#2015-03-27|1309.45
#2015-03-30|1312.50
#2015-03-31|1295.89
#2015-04-01|1286.35
#2015-04-02|1307.02
#2015-04-03|1335.70
#2015-04-06|1346.46
#2015-04-07|1339.88
#2015-04-08|1364.30
#2015-04-09|1371.79
#2015-04-10|1369.03
#2015-04-13|1351.04
#2015-04-14|1361.11
#2015-04-15|1343.57
#2015-04-16|1334.81
#2015-04-17|1315.53
#2015-04-20|1314.57
#2015-04-21|1335.28
#2015-04-22|1325.42
#2015-04-23|1319.50
#2015-04-24|1329.06
#2015-04-27|1325.06
#2015-04-28|1331.42
#2015-04-29|1329.30
#2015-04-30|1293.28
#2015-05-01|1285.21
#2015-05-04|1287.45
#2015-05-05|1287.58
#2015-05-06|1291.89
#2015-05-07|1283.16
#2015-05-08|1288.94
#2015-05-11|1292.29
#2015-05-12|1296.37
#2015-05-13|1303.87
#2015-05-14|1280.63
#2015-05-15|1294.86
#2015-05-18|1302.46
#2015-05-19|1304.57
#2015-05-20|1307.97
#2015-05-21|1309.95
#2015-05-22|1302.11
#2015-05-25|1298.86
#2015-05-26|1285.21
#2015-05-27|1276.69
#2015-05-28|1273.44
#2015-05-29|1279.94
#2015-06-01|1276.58
#2015-06-02|1283.83
#2015-06-03|1274.73
#2015-06-04|1260.61
#2015-06-05|1257.41
#2015-06-08|1256.44
#2015-06-09|1253.48
#2015-06-10|1274.84
#2015-06-11|1292.45
#2015-06-12|1290.96
#2015-06-15|1288.13
#2015-06-16|1290.26
#2015-06-17|1285.38
#2015-06-18|1287.88
#2015-06-19|1305.53
#2015-06-22|1306.68
#2015-06-23|1319.07
#2015-06-24|1317.87
#2015-06-25|1317.76
#2015-06-26|1311.31
#2015-06-29|1293.48
#2015-06-30|1305.69
#2015-07-01|1303.86
#2015-07-02|1301.05
#2015-07-03|1303.12
#2015-07-06|1281.16
#2015-07-07|1302.03
#2015-07-08|1284.10
#2015-07-09|1283.27
#2015-07-10|1287.96
#2015-07-13|1313.63
#2015-07-14|1315.98
#2015-07-15|1324.29
#2015-07-16|1333.07
#2015-07-17|1337.01
#2015-07-20|1336.03
#2015-07-21|1349.37
#2015-07-22|1337.77
#2015-07-23|1357.82
#2015-07-24|1354.22
#2015-07-27|1341.35
#2015-07-28|1355.26
#2015-07-29|1369.14
#2015-07-30|1354.33
#2015-07-31|1366.79
#2015-08-03|1373.46
#2015-08-04|1377.85
#2015-08-05|1368.64
#2015-08-06|1378.09
#2015-08-07|1378.03
#2015-08-10|1391.50
#2015-08-11|1364.79
#2015-08-12|1354.40
#2015-08-13|1363.32
#2015-08-14|1361.58
#2015-08-17|1376.84
#2015-08-18|1369.59
#2015-08-19|1348.94
#2015-08-20|1337.78
#2015-08-21|1315.21
#2015-08-24|1290.37
#2015-08-25|1244.03
#2015-08-26|1261.19
#2015-08-27|1294.21
#2015-08-28|1314.82
#2015-08-31|1317.07
#2015-09-01|1274.11
#2015-09-02|1257.99
#2015-09-03|1261.79
#2015-09-04|1246.72
#2015-09-07|1234.34
#2015-09-08|1194.11
#2015-09-09|1243.69
#2015-09-10|1208.29
#2015-09-11|1210.38
#2015-09-14|1208.52
#2015-09-15|1218.14
#2015-09-16|1216.85
#2015-09-17|1235.56
#2015-09-18|1225.12
#2015-09-21|1214.52
#2015-09-22|1219.33
#2015-09-23|1206.67
#2015-09-24|1209.36
#2015-09-25|1230.47
#2015-09-28|1234.44
#2015-09-29|1200.20
#2015-09-30|1232.34
#2015-10-01|1241.13
#2015-10-02|1245.15
#2015-10-05|1265.02
#2015-10-06|1274.76
#2015-10-07|1267.46
#2015-10-08|1243.14
#2015-10-09|1263.26
#2015-10-12|1268.10
#2015-10-13|1272.53
#2015-10-14|1263.39
#2015-10-15|1272.50
#2015-10-16|1277.24
#2015-10-19|1277.17
#2015-10-20|1273.77
#2015-10-21|1276.95
#2015-10-22|1275.53
#2015-10-23|1300.24
#2015-10-26|1303.40
#2015-10-27|1304.95
#2015-10-28|1310.97
#2015-10-29|1295.65
#2015-10-30|1307.05
#2015-11-02|1279.60
#2015-11-03|1280.87
#2015-11-04|1284.04
#2015-11-05|1301.78
#2015-11-06|1288.70
#2015-11-09|1289.00
#2015-11-10|1286.31
#2015-11-11|1305.93
#2015-11-12|1304.97
#2015-11-13|1311.70
#2015-11-16|1297.23
#2015-11-17|1302.71
#2015-11-18|1302.03
#2015-11-19|1323.83
#2015-11-20|1333.01
#2015-11-23|1333.89
#2015-11-24|1337.21
#2015-11-25|1331.29
#2015-11-26|1345.02
#2015-11-27|1341.02
#2015-11-30|1317.56
#2015-12-01|1335.44
#2015-12-02|1331.71
#2015-12-03|1335.86
#2015-12-04|1320.32
#2015-12-07|1331.99
#2015-12-08|1331.60
#2015-12-09|1322.59
#2015-12-10|1324.08
#2015-12-11|1327.99
#2015-12-14|1323.00
#2015-12-15|1297.18
#2015-12-16|1324.59
#2015-12-17|1344.00
#2015-12-18|1335.89
#2015-12-21|1352.48
#2015-12-22|1347.38
#2015-12-23|1347.48
#2015-12-24|1346.34
#2015-12-25|1351.77
#2015-12-28|1351.61
#2015-12-29|1364.96
#2015-12-30|1372.54
#2015-12-31|1374.94
#2016-01-01|1374.94
#2016-01-04|1343.85
#2016-01-05|1336.57
#2016-01-06|1342.47
#2016-01-07|1337.59
#2016-01-08|1333.99
#2016-01-11|1330.31
#2016-01-12|1304.04
#2016-01-13|1326.60
#2016-01-14|1293.30
#2016-01-15|1302.03
#2016-01-18|1291.82
#2016-01-19|1279.96
#2016-01-20|1264.43
#2016-01-21|1226.68
#2016-01-22|1271.92
#2016-01-25|1295.32
#2016-01-26|1283.56
#2016-01-27|1304.67
#2016-01-28|1317.12
#2016-01-29|1348.70
#2016-02-01|1377.03
#2016-02-02|1392.43
#2016-02-03|1398.29
#2016-02-04|1392.06
#2016-02-05|1374.79
#2016-02-08|1391.83
#2016-02-09|1369.33
#2016-02-10|1334.39
#2016-02-11|1350.92
#2016-02-12|1299.29
#2016-02-15|1340.98
#2016-02-16|1311.24
#2016-02-17|1296.89
#2016-02-18|1322.26
#2016-02-19|1323.97
#2016-02-22|1352.94
#2016-02-23|1338.73
#2016-02-24|1341.59
#2016-02-25|1342.58
#2016-02-26|1337.40
#2016-02-29|1319.47
#2016-03-01|1318.41
#2016-03-02|1345.90
#2016-03-03|1358.47
#2016-03-04|1364.63
#2016-03-07|1351.88
#2016-03-08|1345.08
#2016-03-09|1344.74
#2016-03-10|1356.27
#2016-03-11|1362.96
#2016-03-14|1366.44
#2016-03-15|1365.03
#2016-03-16|1365.80
#2016-03-17|1385.43
#2016-03-18|1373.95
#2016-03-21|1369.07
#2016-03-22|1384.91
#2016-03-23|1380.17
#2016-03-24|1386.26
#2016-03-25|1382.48
#2016-03-28|1388.42
#2016-03-29|1390.82
#2016-03-30|1398.30
#2016-03-31|1377.85
#2016-04-01|1338.43
#2016-04-04|1366.30
#2016-04-05|1354.55
#2016-04-06|1359.92
#2016-04-07|1382.04
#2016-04-08|1388.83
#2016-04-11|1390.82
#2016-04-12|1371.37
#2016-04-13|1378.37
#2016-04-14|1403.74
#2016-04-15|1410.82
#2016-04-18|1390.84
#2016-04-19|1409.60
#2016-04-20|1416.88
#2016-04-21|1434.89
#2016-04-22|1411.36
#2016-04-25|1399.94
#2016-04-26|1406.27
#2016-04-27|1413.90
#2016-04-28|1411.52
#2016-04-29|1427.16
#2016-05-02|1429.66
#2016-05-03|1432.77
#2016-05-04|1420.44
#2016-05-05|1414.64
#2016-05-06|1426.33
#2016-05-09|1432.08
#2016-05-10|1443.53
#2016-05-11|1445.60
#2016-05-12|1460.81
#2016-05-13|1448.41
#2016-05-16|1447.88
#2016-05-17|1467.72
#2016-05-18|1444.44
#2016-05-19|1428.97
#2016-05-20|1436.69
#2016-05-23|1435.64
#2016-05-24|1420.36
#2016-05-25|1436.27
#2016-05-26|1448.28
#2016-05-27|1450.92
#2016-05-30|1452.62
#2016-05-31|1459.47
#2016-06-01|1451.76
#2016-06-02|1447.18
#2016-06-03|1482.57
#2016-06-06|1483.84
#2016-06-07|1489.51
#2016-06-08|1508.21
#2016-06-09|1503.29
#2016-06-10|1497.70
#2016-06-13|1472.80
#2016-06-14|1461.35
#2016-06-15|1459.06
#2016-06-16|1450.73
#2016-06-17|1443.52
#2016-06-20|1463.80
#2016-06-21|1483.03
#2016-06-22|1484.66
#2016-06-23|1469.69
#2016-06-24|1423.61
#2016-06-27|1476.14
#2016-06-28|1483.35
#2016-06-29|1487.99
#2016-06-30|1490.76
#2016-07-01|1513.76
#2016-07-04|1531.44
#2016-07-05|1537.58
#2016-07-06|1549.48
#2016-07-07|1547.59
#2016-07-08|1525.83
#2016-07-11|1531.02
#2016-07-12|1506.68
#2016-07-13|1504.60
#2016-07-14|1512.67
#2016-07-15|1483.78
#2016-07-18|1484.24
#2016-07-19|1499.97
#2016-07-20|1505.34
#2016-07-21|1498.03
#2016-07-22|1493.43
#2016-07-25|1486.13
#2016-07-26|1499.63
#2016-07-27|1490.23
#2016-07-28|1498.13
#2016-07-29|1528.05
#2016-08-01|1526.42
#2016-08-02|1531.20
#2016-08-03|1480.87
#2016-08-04|1447.85
#2016-08-05|1438.00
#2016-08-08|1432.38
#2016-08-09|1461.58
#2016-08-10|1482.21
#2016-08-11|1484.01
#2016-08-12|1503.36
#2016-08-15|1511.29
#2016-08-16|1499.71
#2016-08-17|1480.78
#2016-08-18|1471.53
#2016-08-19|1453.13
#2016-08-22|1451.85
#2016-08-23|1475.00
#2016-08-24|1469.73
#2016-08-25|1463.96
#2016-08-26|1458.80
#2016-08-29|1437.48
#2016-08-30|1417.88
#2016-08-31|1410.25
#2016-09-01|1425.53
#2016-09-02|1425.95
#2016-09-05|1435.24
#2016-09-06|1469.23
#2016-09-07|1482.53
#2016-09-08|1480.26
#2016-09-09|1448.83
#2016-09-12|1447.21
#2016-09-13|1452.20
#2016-09-14|1443.68
#2016-09-15|1443.65
#2016-09-16|1447.46
#2016-09-19|1455.27
#2016-09-20|1460.42
#2016-09-21|1492.71
#2016-09-22|1496.97
#2016-09-23|1508.09
#2016-09-26|1505.27
#2016-09-27|1530.96
#2016-09-28|1527.31
#2016-09-29|1515.23
#2016-09-30|1505.76
#2016-10-03|1525.25
#2016-10-04|1509.75
#2016-10-05|1486.54
#2016-10-06|1485.87
#2016-10-07|1490.81
#2016-10-10|1487.85
#2016-10-11|1486.80
#2016-10-12|1478.03
#2016-10-13|1481.95
#2016-10-14|1471.72
#2016-10-17|1475.28
#2016-10-18|1490.81
#2016-10-19|1506.93
#2016-10-20|1502.97
#2016-10-21|1493.92
#2016-10-24|1500.19
#2016-10-25|1496.79
#2016-10-26|1501.62
#2016-10-27|1494.02
#2016-10-28|1484.90
#2016-10-31|1487.89
#2016-11-01|1500.11
#2016-11-02|1509.96
#2016-11-03|1515.37
#2016-11-04|1503.97
#2016-11-07|1491.03
#2016-11-08|1480.67
#2016-11-09|1435.57
#2016-11-10|1433.96
#2016-11-11|1404.22
#2016-11-14|1387.75
#2016-11-15|1385.41
#2016-11-16|1383.50
#2016-11-17|1392.89
#2016-11-18|1375.09
#2016-11-21|1385.82
#2016-11-22|1389.06
#2016-11-23|1375.21
#2016-11-24|1365.41
#2016-11-25|1372.96
#2016-11-28|1384.82
#2016-11-29|1385.30
#2016-11-30|1383.99
#2016-12-01|1379.74
#2016-12-02|1360.62
#2016-12-05|1349.50
#2016-12-06|1348.56
#2016-12-07|1351.72
#2016-12-08|1358.99
#2016-12-09|1349.09
#2016-12-12|1383.38
#2016-12-13|1397.29
#2016-12-14|1388.24
#2016-12-15|1353.80
#2016-12-16|1361.73
#2016-12-19|1379.01
#2016-12-20|1376.52
#2016-12-21|1376.25
#2016-12-22|1372.66
#2016-12-23|1372.44
#2016-12-26|1381.02
#2016-12-27|1374.83
#2016-12-28|1376.22
#2016-12-29|1386.66
#2016-12-30|1389.71
#2017-01-02|1388.27
#2017-01-03|1375.36
#2017-01-04|1396.61
#2017-01-05|1414.73
#2017-01-06|1413.64
#2017-01-09|1412.79
#2017-01-10|1408.00
#2017-01-11|1392.60
#2017-01-12|1407.57
#2017-01-13|1410.00
#2017-01-16|1409.65
#2017-01-17|1400.07
#2017-01-18|1401.45
#2017-01-19|1388.03
#2017-01-20|1394.96
#2017-01-23|1393.21
#2017-01-24|1396.98
#2017-01-25|1395.86
#2017-01-26|1398.39
#2017-01-27|1399.85
#2017-01-30|1414.81
#2017-01-31|1427.32
#2017-02-01|1429.42
#2017-02-02|1431.43
#2017-02-03|1438.30
#2017-02-06|1435.49
#2017-02-07|1432.84
#2017-02-08|1435.67
#2017-02-09|1427.40
#2017-02-10|1436.15
#2017-02-13|1442.49
#2017-02-14|1415.82
#2017-02-15|1420.34
#2017-02-16|1437.05
#2017-02-17|1448.81
#2017-02-20|1448.48
#2017-02-21|1443.90
#2017-02-22|1441.00
#2017-02-23|1457.30
#2017-02-24|1465.73
#2017-02-27|1467.03
#2017-02-28|1464.86
#2017-03-01|1455.00
#2017-03-02|1453.94
#2017-03-03|1446.87
#2017-03-06|1455.16
#2017-03-07|1461.50
#2017-03-08|1447.67
#2017-03-09|1444.09
#2017-03-10|1465.35
#2017-03-13|1472.49
#2017-03-14|1474.42
#2017-03-15|1474.85
#2017-03-16|1490.67
#2017-03-17|1493.88
#2017-03-20|1495.60
#2017-03-21|1511.07
#2017-03-22|1505.95
#2017-03-23|1522.47
#2017-03-24|1531.96
#2017-03-27|1528.63
#2017-03-28|1545.76
#2017-03-29|1546.33
#2017-03-30|1526.27
#2017-03-31|1505.24
#2017-04-03|1531.62
#2017-04-04|1529.40
#2017-04-05|1525.64
#2017-04-06|1504.66
#2017-04-07|1515.41
#2017-04-10|1503.98
#2017-04-11|1516.65
#2017-04-12|1517.10
#2017-04-13|1526.25
#2017-04-14|1515.83
#2017-04-17|1543.31
#2017-04-18|1530.41
#2017-04-19|1527.88
#2017-04-20|1513.02
#2017-04-21|1522.67
#2017-04-24|1529.62
#2017-04-25|1525.96
#2017-04-26|1520.50
#2017-04-27|1528.26
#2017-04-28|1518.72
#2017-05-01|1519.93
#2017-05-02|1516.38
#2017-05-03|1513.20
#2017-05-04|1508.32
#2017-05-05|1506.94
#2017-05-08|1541.81
#2017-05-09|1531.56
#2017-05-10|1533.99
#2017-05-11|1542.01
#2017-05-12|1549.48
#2017-05-15|1558.45
#2017-05-16|1577.34
#2017-05-17|1601.82
#2017-05-18|1597.50
#2017-05-19|1594.11
#2017-05-22|1607.07
#2017-05-23|1612.18
#2017-05-24|1607.78
#2017-05-25|1611.74
#2017-05-26|1617.40
#2017-05-29|1624.22
#2017-05-30|1623.96
#2017-05-31|1628.04
#2017-06-01|1642.71
#2017-06-02|1650.78
#2017-06-05|2493.47
#2017-06-06|2507.06
#2017-06-07|1690.73
#2017-06-08|1674.24
#2017-06-09|1656.91
#2017-06-12|1672.06
#2017-06-13|1677.62
#2017-06-14|1693.10
#2017-06-15|1671.92
#2017-06-16|1669.62
#2017-06-19|1666.77
#2017-06-20|1662.60
#2017-06-21|1658.39
#2017-06-22|1653.26
#2017-06-23|1640.74
#2017-06-26|1638.85
#2017-06-27|1630.42
#2017-06-28|1620.79
#2017-06-29|1621.64
#2017-06-30|1605.12
#2017-07-03|1592.33
#2017-07-04|1586.21
#2017-07-05|1583.98
#2017-07-06|1584.89
#2017-07-07|1557.94
#2017-07-10|1560.04
#2017-07-11|1566.22
#2017-07-12|1569.89
#2017-07-13|1573.68
#2017-07-14|1592.26
#2017-07-17|1588.10
#2017-07-18|1596.88
#2017-07-19|1606.78
#2017-07-20|1614.33
#2017-07-21|1617.66
#2017-07-24|1618.12
#2017-07-25|1605.73
#2017-07-26|1597.94
#2017-07-27|1614.01
#2017-07-28|1624.52
#2017-07-31|1601.40
#2017-08-01|1623.20
#2017-08-02|1619.89
#2017-08-03|1623.50
#2017-08-04|1604.32
#2017-08-07|1606.45
#2017-08-08|1607.49
#2017-08-09|1609.30
#2017-08-10|1625.63
#2017-08-11|1620.59
#2017-08-14|1614.22
#2017-08-15|1613.85
#2017-08-16|1616.28
#2017-08-17|1619.30
#2017-08-18|1629.12
#2017-08-21|1628.38
#2017-08-22|1614.71
#2017-08-23|1624.46
#2017-08-24|1620.73
#2017-08-25|1618.30
#2017-08-28|1628.45
#2017-08-29|1634.18
#2017-08-30|1634.48
#2017-08-31|1637.31
#2017-09-01|1637.10
#2017-09-04|1624.45
#2017-09-05|1624.08
#2017-09-06|1633.42
#2017-09-07|1641.21
#2017-09-08|1635.65
#2017-09-11|1634.33
#2017-09-12|1636.70
#2017-09-13|1624.90
#2017-09-14|1620.79
#2017-09-15|1617.91
#2017-09-18|1613.14
#2017-09-19|1622.57
#2017-09-20|1614.25
#2017-09-21|1596.41
#2017-09-22|1604.80
#2017-09-25|1605.69
#2017-09-26|1602.54
#2017-09-27|1597.11
#2017-09-28|1595.85
#2017-09-29|1604.70
#2017-10-02|1604.90
#2017-10-03|1608.89
#2017-10-04|1620.40
#2017-10-05|1638.77
#2017-10-06|1631.83
#2017-10-09|1636.41
#2017-10-10|1657.84
#2017-10-11|1662.18
#2017-10-12|1667.89
#2017-10-13|1685.97
#2017-10-16|1698.31
#2017-10-17|1686.33
#2017-10-18|1680.40
#2017-10-19|1684.50
#2017-10-20|1674.05
#2017-10-23|1679.07
#2017-10-24|1682.26
#2017-10-25|1674.72
#2017-10-26|1676.19
#2017-10-27|1685.14
#2017-10-30|1684.50
#2017-10-31|1682.46
#2017-11-01|1689.05
#2017-11-02|1686.28
#2017-11-03|1682.32
#2017-11-06|1690.14
#2017-11-07|1688.98
#2017-11-08|1691.05
#2017-11-09|1696.25
#2017-11-10|1693.56
#2017-11-13|1689.10
#2017-11-14|1679.45
#2017-11-15|1668.02
#2017-11-16|1688.55
#2017-11-17|1698.10
#2017-11-20|1702.13
#2017-11-21|1711.45
#2017-11-22|1713.78
#2017-11-23|1718.49
#2017-11-24|1722.39
#2017-11-27|1717.98
#2017-11-28|1721.59
#2017-11-29|1723.52
#2017-11-30|1735.70
#2017-12-01|1717.51
#2017-12-04|1723.27
#2017-12-05|1727.96
#2017-12-06|1727.16
#2017-12-07|1743.70
#2017-12-08|1745.91
#2017-12-11|1762.53
#2017-12-12|1748.35
#2017-12-13|1757.88
#2017-12-14|1761.99
#2017-12-15|1760.46
#2017-12-18|1773.72
#2017-12-19|1758.98
#2017-12-20|1748.78
#2017-12-21|1749.75
#2017-12-22|1760.41
#2017-12-25|1766.37
#2017-12-26|1767.16
#2017-12-27|1765.14
#2017-12-28|1764.55
#2017-12-29|1757.27
#2018-01-01|1757.27
#2018-01-02|1767.61
#2018-01-03|1765.79
#2018-01-04|1773.90
#2018-01-05|1781.40
#2018-01-08|1782.44
#2018-01-09|1795.38
#2018-01-10|1791.84
#2018-01-11|1769.43
#2018-01-12|1748.48
#2018-01-15|1755.14
#2018-01-16|1769.18
#2018-01-17|1773.72
#2018-01-18|1755.72
#2018-01-19|1773.59
#2018-01-22|1784.02
#2018-01-23|1814.72
#2018-01-24|1832.76
#2018-01-25|1828.41
#2018-01-26|1832.19
#2018-01-29|1821.59
#2018-01-30|1808.35
#2018-01-31|1796.69
#2018-02-01|1810.93
#2018-02-02|1788.81
#2018-02-05|1744.31
#2018-02-06|1685.84
#2018-02-07|1689.76
#2018-02-08|1690.98
#2018-02-09|1676.93
#2018-02-12|1681.24
#2018-02-13|1690.60
#2018-02-14|1697.79
#2018-02-15|1712.77
#2018-02-16|1743.67
#2018-02-19|1762.29
#2018-02-20|1738.22
#2018-02-21|1742.66
#2018-02-22|1735.57
#2018-02-23|1746.63
#2018-02-26|1758.54
#2018-02-27|1747.51
#2018-02-28|1748.28
#2018-03-01|1725.89
#2018-03-02|1718.45
#2018-03-05|1714.48
#2018-03-06|1731.25
#2018-03-07|1728.19
#2018-03-08|1735.57
#2018-03-09|1750.70
#2018-03-12|1762.89
#2018-03-13|1770.39
#2018-03-14|1778.02
#2018-03-15|1785.15
#2018-03-16|1781.86
#2018-03-19|1765.29
#2018-03-20|1750.21
#2018-03-21|1754.82
#2018-03-22|1766.71
#2018-03-23|1731.32
#2018-03-26|1737.58
#2018-03-27|1757.81
#2018-03-28|1731.93
#2018-03-29|1752.42
#2018-03-30|1755.68
#2018-04-02|1758.34
#2018-04-03|1763.93
#2018-04-04|1773.28
#2018-04-05|1787.53
#2018-04-06|1789.75
#2018-04-09|1815.03
#2018-04-10|1804.13
#2018-04-11|1782.18
#2018-04-12|1782.39
#2018-04-13|1769.45
#2018-04-16|1787.27
#2018-04-17|1793.92
#2018-04-18|1809.04
#2018-04-19|1808.08
#2018-04-20|1799.01
#2018-04-23|1778.59
#2018-04-24|1775.25
#2018-04-25|1772.00
#2018-04-26|1783.38
#2018-04-27|1801.61
#2018-04-30|1800.43
#2018-05-01|1792.33
#2018-05-02|1784.68
#2018-05-03|1796.24
#2018-05-04|1795.44
#2018-05-07|1796.53
#2018-05-08|1796.43
#2018-05-09|1789.79
#2018-05-10|1786.29
#2018-05-11|1803.38
#2018-05-14|1803.60
#2018-05-15|1786.42
#2018-05-16|1785.90
#2018-05-17|1776.92
#2018-05-18|1775.74
#2018-05-21|1764.55
#2018-05-22|1760.86
#2018-05-23|1766.71
#2018-05-24|1772.10
#2018-05-25|1787.81
#2018-05-28|1788.50
#2018-05-29|1792.82
#2018-05-30|1773.99
#2018-05-31|1794.47
#2018-06-01|1775.19
#2018-06-04|1799.54
#2018-06-05|1803.17
#2018-06-06|1797.21
#2018-06-07|1795.10
#2018-06-08|1794.89
#2018-06-11|1793.52
#2018-06-12|1809.16
#2018-06-13|1809.58
#2018-06-14|1802.10
#2018-06-15|1796.41
#2018-06-18|1775.91
#2018-06-19|1754.89
#2018-06-20|1777.98
#2018-06-21|1773.99
#2018-06-22|1774.16
#2018-06-25|1751.91
#2018-06-26|1763.27
#2018-06-27|1764.71
#2018-06-28|1753.97
#2018-06-29|1756.89
#2018-07-02|1704.03
#2018-07-03|1699.84
#2018-07-04|1712.17
#2018-07-05|1700.79
#2018-07-06|1711.19
#2018-07-09|1719.92
#2018-07-10|1690.51
#2018-07-11|1675.43
#2018-07-12|1678.00
#2018-07-13|1700.44
#2018-07-16|1699.26
#2018-07-17|1720.17
#2018-07-18|1715.16
#2018-07-19|1692.67
#2018-07-20|1717.30
#2018-07-23|1718.23
#2018-07-24|1717.57
#2018-07-25|1715.20
#2018-07-26|1722.63
#2018-07-27|1732.06
#2018-07-30|1717.42
#2018-07-31|1691.77
#2018-08-01|1685.55
#2018-08-02|1679.64
#2018-08-03|1657.97
#2018-08-06|1641.64
#2018-08-07|1642.39
#2018-08-08|1615.97
#2018-08-09|1618.47
#2018-08-10|1614.95
#2018-08-13|1588.55
#2018-08-14|1608.82
#2018-08-15|1610.68
#2018-08-16|1599.62
#2018-08-17|1606.36
#2018-08-20|1597.89
#2018-08-21|1593.58
#2018-08-22|1601.94
#2018-08-23|1598.81
#2018-08-24|1608.38
#2018-08-27|1616.33
#2018-08-28|1609.25
#2018-08-29|1609.02
#2018-08-30|1621.27
#2018-08-31|1619.98
#2018-09-03|1622.54
#2018-09-04|1611.11
#2018-09-05|1742.33
#2018-09-06|1586.28
#2018-09-07|1584.10
#2018-09-10|1581.58
#2018-09-11|1589.98
#2018-09-12|1595.26
#2018-09-13|1603.85
#2018-09-14|1603.19
#2018-09-17|1598.50
#2018-09-18|1623.03
#2018-09-19|1639.19
#2018-09-20|1631.24
#2018-09-21|1654.00
#2018-09-24|1650.51
#2018-09-25|1666.03
#2018-09-26|1674.34
#2018-09-27|1654.87
#2018-09-28|1660.33
#2018-10-01|1658.66
#2018-10-02|1664.86
#2018-10-03|1644.41
#2018-10-04|1638.99
#2018-10-05|1638.10
#2018-10-08|1638.54
#2018-10-09|1623.28
#2018-10-10|1636.93
#2018-10-11|1591.33
#2018-10-12|1601.47
#2018-10-15|1578.02
#2018-10-16|1576.05
#2018-10-17|1604.58
#2018-10-18|1593.01
#2018-10-19|1587.05
#2018-10-22|1601.16
#2018-10-23|1569.46
#2018-10-24|1579.36
#2018-10-25|1545.60
#2018-10-26|1546.91
#2018-10-29|1527.08
#2018-10-30|1533.42
#2018-10-31|1554.56
#2018-11-01|1551.97
#2018-11-02|1569.07
#2018-11-05|1551.04
#2018-11-06|1572.80
#2018-11-07|1566.79
#2018-11-08|1595.44
#2018-11-09|1596.26
#2018-11-12|1604.44
#2018-11-13|1583.59
#2018-11-14|1577.07
#2018-11-15|1594.76
#2018-11-16|1603.66
#2018-11-19|1610.20
#2018-11-20|1602.01
#2018-11-21|1595.43
#2018-11-22|1622.87
#2018-11-23|1624.74
#2018-11-26|1618.51
#2018-11-27|1617.39
#2018-11-28|1619.41
#2018-11-29|1618.55
#2018-11-30|1616.81
#2018-12-03|1637.50
#2018-12-04|1618.22
#2018-12-05|1625.34
#2018-12-06|1603.91
#2018-12-07|1612.76
#2018-12-10|1567.57
#2018-12-11|1564.85
#2018-12-12|1603.25
#2018-12-13|1607.38
#2018-12-14|1589.34
#2018-12-17|1599.89
#2018-12-18|1566.12
#2018-12-19|1570.00
#2018-12-20|1550.45
#2018-12-21|1547.96
#2018-12-24|1554.10
#2018-12-25|1497.71
#2018-12-26|1505.31
#2018-12-27|1564.28
#2018-12-28|1559.72
#2018-12-31|1569.37
#2019-01-01|1569.37
#2019-01-02|1566.35
#2019-01-03|1583.78
#2019-01-04|1572.95
#2019-01-07|1597.27
#2019-01-08|1582.81
#2019-01-09|1620.78
#2019-01-10|1599.53
#2019-01-11|1594.11
#2019-01-14|1591.41
#2019-01-15|1585.37
#2019-01-16|1590.81
#2019-01-17|1585.03
#2019-01-18|1599.58
#2019-01-21|1605.11
#2019-01-22|1605.35
#2019-01-23|1596.25
#2019-01-24|1593.48
#2019-01-25|1595.77
#2019-01-28|1587.02
#2019-01-29|1600.90
#2019-01-30|1593.13
#2019-01-31|1609.38
#2019-02-01|1600.49
#2019-02-04|1601.07
#2019-02-05|1614.08
#2019-02-06|1617.66
#2019-02-07|1599.30
#2019-02-08|1581.11
#2019-02-11|1574.20
#2019-02-12|1600.84
#2019-02-13|1603.39
#2019-02-14|1605.06
#2019-02-15|1584.28
#2019-02-18|1608.39
#2019-02-19|1606.50
#2019-02-20|1610.93
#2019-02-21|1612.87
#2019-02-22|1610.41
#2019-02-25|1614.45
#2019-02-26|1609.22
#2019-02-27|1602.94
#2019-02-28|1589.49
#2019-03-01|1593.10
#2019-03-04|1601.90
#2019-03-05|1594.38
#2019-03-06|1592.38
#2019-03-07|1592.46
#2019-03-08|1578.24
#2019-03-11|1591.02
#2019-03-12|1608.89
#2019-03-13|1599.43
#2019-03-14|1594.70
#2019-03-15|1614.15
#2019-03-18|1630.13
#2019-03-19|1623.49
#2019-03-20|1631.52
#2019-03-21|1635.20
#2019-03-22|1647.49
#2019-03-25|1613.37
#2019-03-26|1646.41
#2019-03-27|1651.10
#2019-03-28|1629.39
#2019-03-29|1646.68
#2019-04-01|1658.35
#2019-04-02|1642.63
#2019-04-03|1638.32
#2019-04-04|1630.68
#2019-04-05|1617.06
#2019-04-08|1626.19
#2019-04-09|1622.76
#2019-04-10|1621.30
#2019-04-11|1621.39
#2019-04-12|1618.57
#2019-04-15|1634.52
#2019-04-16|1639.55
#2019-04-17|1635.51
#2019-04-18|1622.36
#2019-04-19|1620.44
#2019-04-22|1628.05
#2019-04-23|1642.28
#2019-04-24|1639.54
#2019-04-25|1640.61
#2019-04-26|1635.30
#2019-04-29|1635.72
#2019-04-30|1642.70
#2019-05-01|1644.63
#2019-05-02|1639.30
#2019-05-03|1640.73
#2019-05-06|1629.87
#2019-05-07|1632.74
#2019-05-08|1599.73
#2019-05-09|1577.88
#2019-05-10|1568.91
#2019-05-13|1573.66
#2019-05-14|1554.75
#2019-05-15|1581.32
#2019-05-16|1581.58
#2019-05-17|1584.21
#2019-05-20|1584.51
#2019-05-21|1578.30
#2019-05-22|1571.99
#2019-05-23|1595.56
#2019-05-24|1600.96
#2019-05-27|1588.93
#2019-05-28|1593.00
#2019-05-29|1571.76
#2019-05-30|1541.63
#2019-05-31|1550.55
#2019-06-03|1550.09
#2019-06-04|1536.83
#2019-06-05|1560.92
#2019-06-06|1555.03
#2019-06-07|1561.13
#2019-06-10|1574.76
#2019-06-11|1585.76
#2019-06-12|1588.82
#2019-06-13|1581.54
#2019-06-14|1578.49
#2019-06-17|1568.38
#2019-06-18|1566.47
#2019-06-19|1589.77
#2019-06-20|1598.68
#2019-06-21|1591.70
#2019-06-24|1589.56
#2019-06-25|1599.69
#2019-06-26|1589.18
#2019-06-27|1593.32
#2019-06-28|1593.14
#2019-07-01|1599.78
#2019-07-02|1611.09
#2019-07-03|1617.99
#2019-07-04|1622.29
#2019-07-05|1614.38
#2019-07-08|1591.79
#2019-07-09|1594.06
#2019-07-10|1605.26
#2019-07-11|1614.92
#2019-07-12|1616.33
#2019-07-15|1617.83
#2019-07-16|1607.31
#2019-07-17|1606.69
#2019-07-18|1588.19
#2019-07-19|1623.89
#2019-07-22|1596.72
#2019-07-23|1603.84
#2019-07-24|1607.73
#2019-07-25|1600.73
#2019-07-26|1590.95
#2019-07-29|1592.83
#2019-07-30|1607.25
#2019-07-31|1585.79
#2019-08-01|1591.22
#2019-08-02|1580.50
#2019-08-05|1561.30
#2019-08-06|1556.85
#2019-08-07|1564.72
#2019-08-08|1565.31
#2019-08-09|1565.89
#2019-08-12|1566.32
#2019-08-13|1533.32
#2019-08-14|1541.55
#2019-08-15|1521.37
#2019-08-16|1522.05
#2019-08-19|1532.16
#2019-08-20|1547.93
#2019-08-21|1537.70
#2019-08-22|1539.19
#2019-08-23|1544.32
#2019-08-26|1520.26
#2019-08-27|1528.67
#2019-08-28|1525.34
#2019-08-29|1525.35
#2019-08-30|1546.36
#2019-09-02|1534.46
#2019-09-03|1546.06
#2019-09-04|1553.24
#2019-09-05|1557.66
#2019-09-06|1558.30
#2019-09-09|1566.15
#2019-09-10|1556.04
#2019-09-11|1574.57
#2019-09-12|1580.50
#2019-09-13|1595.03
#2019-09-16|1601.30
#2019-09-17|1601.28
#2019-09-18|1597.19
#2019-09-19|1605.98
#2019-09-20|1604.50
#2019-09-23|1609.22
#2019-09-24|1610.10
#2019-09-25|1603.22
#2019-09-26|1611.84
#2019-09-27|1596.93
#2019-09-30|1586.47
#2019-10-01|1598.48
#2019-10-02|1600.04
#2019-10-03|1581.20
#2019-10-04|1585.44
#2019-10-07|1585.36
#2019-10-08|1588.77
#2019-10-09|1589.52
#2019-10-10|1581.27
#2019-10-11|1583.60
#2019-10-14|1589.95
#2019-10-15|1603.83
#2019-10-16|1612.61
#2019-10-17|1604.75
#2019-10-18|1590.34
#2019-10-21|1592.60
#2019-10-22|1596.98
#2019-10-23|1600.98
#2019-10-24|1603.54
#2019-10-25|1606.86
#2019-10-28|1592.22
#2019-10-29|1601.17
#2019-10-30|1616.08
#2019-10-31|1620.67
#2019-11-01|1626.62
#2019-11-04|1626.92
#2019-11-05|1639.28
#2019-11-06|1620.59
#2019-11-07|1624.12
#2019-11-08|1633.68
#2019-11-11|1638.27
#2019-11-12|1644.42
#2019-11-13|1629.91
#2019-11-14|1626.14
#2019-11-15|1644.70
#2019-11-18|1645.15
#2019-11-19|1649.23
#2019-11-20|1645.42
#2019-11-21|1638.58
#2019-11-22|1630.69
#2019-11-25|1638.75
#2019-11-26|1625.59
#2019-11-27|1626.31
#2019-11-28|1622.71
#2019-11-29|1615.02
#2019-12-02|1631.93
#2019-12-03|1619.69
#2019-12-04|1608.90
#2019-12-05|1611.66
#2019-12-06|1617.28
#2019-12-09|1617.16
#2019-12-10|1613.79
#2019-12-11|1611.63
#2019-12-12|1603.42
#2019-12-13|1620.47
#2019-12-16|1609.73
#2019-12-17|1612.89
#2019-12-18|1606.43
#2019-12-19|1604.98
#2019-12-20|1604.36
#2019-12-23|1609.02
#2019-12-24|1610.06
#2019-12-25|1601.89
#2019-12-26|1608.85
#2019-12-27|1610.61
#2019-12-30|1605.01
#2019-12-31|1605.46
#2020-01-01|1605.46
#2020-01-02|1610.46
#2020-01-03|1608.09
#2020-01-06|1572.10
#2020-01-07|1595.96
#2020-01-08|1579.55
#2020-01-09|1599.59
#2020-01-10|1608.09
#2020-01-13|1606.38
#2020-01-14|1612.06
#2020-01-15|1608.35
#2020-01-16|1615.15
#2020-01-17|1615.03
#2020-01-20|1611.03
#2020-01-21|1597.74
#2020-01-22|1616.23
#2020-01-23|1611.06
#2020-01-24|1607.30
#2020-01-27|1605.96
#2020-01-28|1589.21
#2020-01-29|1574.65
#2020-01-30|1559.34
#2020-01-31|1572.31
#2020-02-03|1563.68
#2020-02-04|1573.40
#2020-02-05|1589.48
#2020-02-06|1602.43
#2020-02-07|1596.77
#2020-02-10|1595.61
#2020-02-11|1597.53
#2020-02-12|1596.30
#2020-02-13|1586.27
#2020-02-14|1581.93
#2020-02-17|1558.56
#2020-02-18|1547.93
#2020-02-19|1547.47
#2020-02-20|1532.05
#2020-02-21|1521.20
#2020-02-24|1520.14
#2020-02-25|1478.85
#2020-02-26|1462.02
#2020-02-27|1453.75
#2020-02-28|1425.04
#2020-03-02|1446.77
#2020-03-03|1443.70
#2020-03-04|1449.97
#2020-03-05|1478.74
#2020-03-06|1464.30
#2020-03-09|1427.23
#2020-03-10|1419.43
#2020-03-11|1407.11
#2020-03-12|1339.59
#2020-03-13|1272.96
#2020-03-16|1252.06
#2020-03-17|1274.77
#2020-03-18|1274.62
#2020-03-19|1278.93
#2020-03-20|1280.77
#2020-03-23|1263.05
#2020-03-24|1279.76
#2020-03-25|1352.61
#2020-03-26|1385.83
#2020-03-27|1444.50
#2020-03-30|1463.08
#2020-03-31|1433.34
#2020-04-01|1409.07
#2020-04-02|1390.38
#2020-04-03|1379.12
#2020-04-06|1409.24
#2020-04-07|1428.16
#2020-04-08|1454.62
#2020-04-09|1440.45
#2020-04-10|1440.35
#2020-04-13|1436.58
#2020-04-14|1467.47
#2020-04-15|1473.81
#2020-04-16|1473.73
#2020-04-17|1471.65
#2020-04-20|1469.11
#2020-04-21|1459.83
#2020-04-22|1455.22
#2020-04-23|1473.49
#2020-04-24|1470.70
#2020-04-27|1484.82
#2020-04-28|1490.49
#2020-04-29|1494.35
#2020-04-30|1483.65
#2020-05-01|1459.97
#2020-05-04|1455.07
#2020-05-05|1463.11
#2020-05-06|1471.23
#2020-05-07|1469.94
#2020-05-08|1484.26
#2020-05-11|1483.27
#2020-05-12|1498.79
#2020-05-13|1504.81
#2020-05-14|1489.45
#2020-05-15|1476.29
#2020-05-18|1497.56
#2020-05-19|1497.72
#2020-05-20|1502.25
#2020-05-21|1491.87
#2020-05-22|1477.38
#2020-05-25|1486.54
#2020-05-26|1516.38
#2020-05-27|1518.04
#2020-05-28|1532.36
#2020-05-29|1538.68
#2020-06-01|1545.75
#2020-06-02|1559.96
#2020-06-03|1554.79
#2020-06-04|1571.51
#2020-06-05|1558.01
#2020-06-08|1581.19
#2020-06-09|1601.51
#2020-06-10|1604.10
#2020-06-11|1581.16
#2020-06-12|1553.16
#2020-06-15|1528.36
#2020-06-16|1581.51
#2020-06-17|1586.20
#2020-06-18|1590.84
#2020-06-19|1588.63
#2020-06-22|1575.21
#2020-06-23|1589.91
#2020-06-24|1565.04
#2020-06-25|1552.36
#2020-06-26|1553.36
#2020-06-29|1533.89
#2020-06-30|1546.84
#2020-07-01|1530.56
#2020-07-02|1543.50
#2020-07-03|1548.83
#2020-07-06|1571.80
#2020-07-07|1563.69
#2020-07-08|1550.35
#2020-07-09|1544.25
#2020-07-10|1532.49
#2020-07-13|1562.17
#2020-07-14|1553.55
#2020-07-15|1574.89
#2020-07-16|1555.25
#2020-07-17|1557.19
#2020-07-20|1555.67
#2020-07-21|1564.26
#2020-07-22|1546.13
#2020-07-23|1547.41
#2020-07-24|1552.81
#2020-07-27|1565.58
#2020-07-28|1566.71
#2020-07-29|1562.15
#2020-07-30|1568.28
#2020-07-31|1545.73
#2020-08-03|1549.34
#2020-08-04|1591.83
#2020-08-05|1599.61
#2020-08-06|1580.12
#2020-08-07|1562.66
#2020-08-10|1566.43
#2020-08-11|1574.72
#2020-08-12|1587.66
#2020-08-13|1607.20
#2020-08-14|1615.73
#2020-08-17|1605.84
#2020-08-18|1615.92
#2020-08-19|1610.12
#2020-08-20|1587.57
#2020-08-21|1589.97
#2020-08-24|1591.57
#2020-08-25|1586.33
#2020-08-26|1580.06
#2020-08-27|1577.34
#2020-08-28|1591.03
#2020-08-31|1587.97
#2020-09-01|1581.74
#2020-09-02|1584.02
#2020-09-03|1590.15
#2020-09-04|1560.02
#2020-09-07|1540.36
#2020-09-08|1562.19
#2020-09-09|1546.08
#2020-09-10|1560.15
#2020-09-11|1573.03
#2020-09-14|1585.96
#2020-09-15|1571.88
#2020-09-16|1600.85
#2020-09-17|1600.83
#2020-09-18|1616.51
#2020-09-21|1609.76
#2020-09-22|1598.73
#2020-09-23|1592.98
#2020-09-24|1578.96
#2020-09-25|1588.60
#2020-09-28|1606.30
#2020-09-29|1599.17
#2020-09-30|1579.56
#2020-10-01|1578.68
#2020-10-02|1562.48
#2020-10-05|1591.98
#2020-10-06|1595.29
#2020-10-07|1577.55
#2020-10-08|1583.34
#2020-10-09|1583.82
#2020-10-12|1583.82
#2020-10-13|1580.91
#2020-10-14|1586.40
#2020-10-15|1559.93
#2020-10-16|1549.45
#2020-10-19|1558.95
#2020-10-20|1543.05
#2020-10-21|1563.13
#2020-10-22|1552.23
#2020-10-23|1546.55
#2020-10-26|1546.79
#2020-10-27|1549.54
#2020-10-28|1552.93
#2020-10-29|1532.49
#2020-10-30|1508.18
#2020-11-02|1536.21
#2020-11-03|1543.78
#2020-11-04|1551.09
#2020-11-05|1583.62
#2020-11-06|1601.12
#2020-11-09|1601.80
#2020-11-10|1616.26
#2020-11-11|1631.21
#2020-11-12|1640.38
#2020-11-13|1624.43
#2020-11-16|1652.59
#2020-11-17|1657.68
#2020-11-18|1664.58
#2020-11-19|1651.09
#2020-11-20|1657.40
#2020-11-23|1650.40
#2020-11-24|1665.99
#2020-11-25|1657.47
#2020-11-26|1661.86
#2020-11-27|1659.32
#2020-11-30|1620.14
#2020-12-01|1632.92
#2020-12-02|1636.90
#2020-12-03|1655.19
#2020-12-04|1669.19
#2020-12-07|1661.30
#2020-12-08|1656.82
#2020-12-09|1665.36
#2020-12-10|1665.30
#2020-12-11|1673.73
#2020-12-14|1671.00
#2020-12-15|1663.39
#2020-12-16|1669.95
#2020-12-17|1676.69
#2020-12-18|1662.11
#2020-12-21|1651.78
#2020-12-22|1638.72
#2020-12-23|1652.86
#2020-12-24|1662.88
#2020-12-25|1668.89
#2020-12-28|1666.17
#2020-12-29|1682.05
#2020-12-30|1683.25
#2020-12-31|1681.70
#2021-01-01|1681.70
#2021-01-04|1673.09
#2021-01-05|1680.78
#2021-01-06|1666.51
#2021-01-07|1666.48
#2021-01-08|1688.67
#2021-01-11|1672.61
#2021-01-12|1672.61
#2021-01-13|1679.22
#2021-01-14|1695.53
#2021-01-15|1690.20
#2021-01-18|1683.59
#2021-01-19|1687.32
#2021-01-20|1682.11
#2021-01-21|1691.30
#2021-01-22|1683.40
#2021-01-25|1693.53
#2021-01-26|1693.86
#2021-01-27|1703.08
#2021-01-28|1692.32
#2021-01-29|1673.14
#2021-02-01|1658.55
#2021-02-02|1660.95
#2021-02-03|1679.18
#2021-02-04|1654.66
#2021-02-05|1666.95
#2021-02-08|1697.76
#2021-02-09|1696.35
#2021-02-10|1699.39
#2021-02-11|1698.90
#2021-02-12|1682.83
#2021-02-15|1688.60
#2021-02-16|1694.25
#2021-02-17|1686.83
#2021-02-18|1688.43
#2021-02-19|1680.53
#2021-02-22|1684.07
#2021-02-23|1680.84
#2021-02-24|1666.94
#2021-02-25|1667.05
#2021-02-26|1619.90
#2021-03-01|1635.75
#2021-03-02|1631.40
#2021-03-03|1640.79
#2021-03-04|1630.50
#2021-03-05|1632.49
#2021-03-08|1633.25
#2021-03-09|1658.23
#2021-03-10|1654.60
#2021-03-11|1654.30
#2021-03-12|1651.76
#2021-03-15|1662.26
#2021-03-16|1669.97
#2021-03-17|1665.29
#2021-03-18|1679.70
#2021-03-19|1678.50
#2021-03-22|1677.18
#2021-03-23|1671.52
#2021-03-24|1648.51
#2021-03-25|1658.53
#2021-03-26|1669.62
#2021-03-29|1670.49
#2021-03-30|1660.94
#2021-03-31|1625.15
#2021-04-01|1618.16
#2021-04-02|1616.98
#2021-04-05|1626.38
#2021-04-06|1620.37
#2021-04-07|1635.74
#2021-04-08|1623.31
#2021-04-09|1627.62
#2021-04-12|1627.59
#2021-04-13|1624.61
#2021-04-14|1625.52
#2021-04-15|1632.89
#2021-04-16|1635.60
#2021-04-19|1637.32
#2021-04-20|1616.58
#2021-04-21|1601.87
#2021-04-22|1619.66
#2021-04-23|1620.41
#2021-04-26|1621.17
#2021-04-27|1614.64
#2021-04-28|1604.40
#2021-04-29|1606.92
#2021-04-30|1595.95
#2021-05-03|1593.97
#2021-05-04|1592.23
#2021-05-05|1592.72
#2021-05-06|1613.04
#2021-05-07|1637.42
#2021-05-10|1639.09
#2021-05-11|1632.23
#2021-05-12|1610.38
#2021-05-13|1612.67
#2021-05-14|1634.03
#2021-05-17|1635.57
#2021-05-18|1653.36
#2021-05-19|1638.26
#2021-05-20|1631.63
#2021-05-21|1633.55
#2021-05-24|1641.21
#2021-05-25|1646.20
#2021-05-26|1644.98
#2021-05-27|1643.39
#2021-05-28|1648.84
#2021-05-31|1643.66
#2021-06-01|1640.29
#2021-06-02|1638.35
#2021-06-03|1655.11
#2021-06-04|1665.27
#2021-06-07|1675.69
#2021-06-08|1682.39
#2021-06-09|1685.45
#2021-06-10|1680.11
#2021-06-11|1678.22
#2021-06-14|1679.25
#2021-06-15|1693.35
#2021-06-16|1692.95
#2021-06-17|1674.83
#2021-06-18|1676.22
#2021-06-21|1640.91
#2021-06-22|1664.72
#2021-06-23|1656.84
#2021-06-24|1652.36
#2021-06-25|1666.30
#2021-06-28|1666.63
#2021-06-29|1658.45
#2021-06-30|1645.36
#2021-07-01|1635.83
#2021-07-02|1647.26
#2021-07-05|1644.96
#2021-07-06|1648.45
#2021-07-07|1635.25
#2021-07-08|1632.86
#2021-07-09|1620.03
#2021-07-12|1642.47
#2021-07-13|1657.56
#2021-07-14|1661.91
#2021-07-15|1652.23
#2021-07-16|1643.98
#2021-07-19|1631.09
#2021-07-20|1626.56
#2021-07-21|1629.15
#2021-07-22|1636.17
#2021-07-23|1627.17
#2021-07-26|1634.03
#2021-07-27|1641.43
#2021-07-28|1626.48
#2021-07-29|1626.74
#2021-07-30|1606.81
#2021-08-02|1643.46
#2021-08-03|1639.17
#2021-08-04|1628.31
#2021-08-05|1638.34
#2021-08-06|1621.28
#2021-08-09|1619.66
#2021-08-10|1615.53
#2021-08-11|1620.74
#2021-08-12|1615.08
#2021-08-13|1627.68
#2021-08-16|1626.34
#2021-08-17|1622.67
#2021-08-18|1623.36
#2021-08-19|1614.78
#2021-08-20|1620.24
#2021-08-23|1634.62
#2021-08-24|1651.22
#2021-08-25|1646.31
#2021-08-26|1645.47
#2021-08-27|1642.40
#2021-08-30|1660.58
#2021-08-31|1667.28
#2021-09-01|1681.65
#2021-09-02|1686.10
#2021-09-03|1703.05
#2021-09-06|1707.05
#2021-09-07|1703.47
#2021-09-08|1693.98
#2021-09-09|1708.00
#2021-09-10|1722.57
#2021-09-13|1729.79
#2021-09-14|1739.25
#2021-09-15|1726.08
#2021-09-16|1732.17
#2021-09-17|1732.45
#2021-09-20|1732.92
#2021-09-21|1723.79
#2021-09-22|1694.63
#2021-09-23|1691.01
#2021-09-24|1701.70
#2021-09-27|1691.81
#2021-09-28|1679.38
#2021-09-29|1664.94
#2021-09-30|1675.99
#2021-10-01|1660.58
#2021-10-04|1667.97
#2021-10-05|1654.76
#2021-10-06|1662.72
#2021-10-07|1663.12
#2021-10-08|1657.45
#2021-10-11|1653.76
#2021-10-12|1633.14
#2021-10-13|1645.86
#2021-10-14|1654.66
#2021-10-15|1659.63
#2021-10-18|1638.72
#2021-10-19|1651.86
#2021-10-20|1652.84
#2021-10-21|1636.44
#2021-10-22|1633.41
#2021-10-25|1620.55
#2021-10-26|1625.47
#2021-10-27|1635.98
#2021-10-28|1632.75
#2021-10-29|1633.52
#2021-11-01|1663.23
#2021-11-02|1653.74
#2021-11-03|1648.48
#2021-11-04|1658.52
#2021-11-05|1655.95
#2021-11-08|1651.21
#2021-11-09|1639.41
#2021-11-10|1612.32
#2021-11-11|1602.78
#2021-11-12|1613.88
#2021-11-15|1618.03
#2021-11-16|1606.98
#2021-11-17|1587.64
#2021-11-18|1582.30
#2021-11-19|1587.12
#2021-11-22|1578.41
#2021-11-23|1575.47
#2021-11-24|1562.29
#2021-11-25|1554.17
#2021-11-26|1558.16
#2021-11-29|1534.03
#2021-11-30|1507.99
#2021-12-01|1508.81
#2021-12-02|1509.42
#2021-12-03|1528.94
#2021-12-06|1529.96
#2021-12-07|1557.71
#2021-12-08|1551.65
#2021-12-09|1562.50
#2021-12-10|1551.45
#2021-12-13|1554.03
#2021-12-14|1559.21
#2021-12-15|1559.82
#2021-12-16|1579.97
#2021-12-17|1574.82
#2021-12-20|1562.95
#2021-12-21|1569.79
#2021-12-22|1560.80
#2021-12-23|1561.39
#2021-12-24|1558.51
#2021-12-27|1546.19
#2021-12-28|1569.72
#2021-12-29|1566.56
#2021-12-30|1552.21
#2021-12-31|1552.31
#2022-01-03|1549.29
#2022-01-04|1557.20
#2022-01-05|1568.11
#2022-01-06|1550.78
#2022-01-07|1555.78
#2022-01-10|1562.61
#2022-01-11|1549.99
#2022-01-12|1564.59
#2022-01-13|1557.48
#2022-01-14|1551.39
#2022-01-17|1541.36
#2022-01-18|1528.88
#2022-01-19|1510.92
#2022-01-20|1535.47
#2022-01-21|1548.97
#2022-01-24|1549.49
#2022-01-25|1544.37
#2022-01-26|1530.24
#2022-01-27|1493.90
#2022-01-28|1517.79
#2022-01-31|1512.02
#2022-02-01|1515.72
#2022-02-02|1528.12
#2022-02-03|1534.38
#2022-02-04|1536.32
#2022-02-07|1545.79
#2022-02-08|1554.89
#2022-02-09|1551.60
#2022-02-10|1562.52
#2022-02-11|1559.82
#2022-02-14|1562.03
#2022-02-15|1571.23
#2022-02-16|1601.12
#2022-02-17|1601.13
#2022-02-18|1603.72
#2022-02-21|1604.36
#2022-02-22|1577.98
#2022-02-23|1577.44
#2022-02-24|1538.11
#2022-02-25|1531.87
#2022-02-28|1550.60
#2022-03-01|1555.90
#2022-03-02|1527.74
#2022-03-03|1546.04
#2022-03-04|1540.36
#2022-03-07|1510.42
#2022-03-08|1480.99
#2022-03-09|1470.04
#2022-03-10|1509.75
#2022-03-11|1471.49
#2022-03-14|1461.41
#2022-03-15|1475.75
#2022-03-16|1481.43
#2022-03-17|1501.52
#2022-03-18|1500.23
#2022-03-21|1499.97
#2022-03-22|1482.07
#2022-03-23|1498.43
#2022-03-24|1484.73
#2022-03-25|1487.42
#2022-03-28|1476.15
#2022-03-29|1491.07
#2022-03-30|1496.93
#2022-03-31|1481.09
#2022-04-01|1474.02
#2022-04-04|1486.33
#2022-04-05|1480.41
#2022-04-06|1458.90
#2022-04-07|1456.31
#2022-04-08|1459.23
#2022-04-11|1449.95
#2022-04-12|1440.52
#2022-04-13|1439.81
#2022-04-14|1445.99
#2022-04-15|1439.09
#2022-04-18|1414.68
#2022-04-19|1401.76
#2022-04-20|1431.84
#2022-04-21|1431.03
#2022-04-22|1426.19
#2022-04-25|1423.20
#2022-04-26|1435.14
#2022-04-27|1408.80
#2022-04-28|1406.88
#2022-04-29|1422.85
#2022-05-02|1410.58
#2022-05-03|1412.21
#2022-05-04|1410.69
#2022-05-05|1409.86
#2022-05-06|1416.99
#2022-05-09|1387.18
#2022-05-10|1383.14
#2022-05-11|1391.24
#2022-05-12|1394.79
#2022-05-13|1401.95
#2022-05-16|1403.24
#2022-05-17|1385.65
#2022-05-18|1397.54
#2022-05-19|1396.32
#2022-05-20|1394.56
#2022-05-23|1408.40
#2022-05-24|1405.48
#2022-05-25|1402.87
#2022-05-26|1401.09
#2022-05-27|1400.08
#2022-05-30|1418.22
#2022-05-31|1405.13
#2022-06-01|1409.49
#2022-06-02|1400.34
#2022-06-03|1399.61
#2022-06-06|1399.77
#2022-06-07|1385.50
#2022-06-08|1382.39
#2022-06-09|1372.23
#2022-06-10|1356.81
#2022-06-13|1354.74
#2022-06-14|1337.58
#2022-06-15|1329.51
#2022-06-16|1355.68
#2022-06-17|1343.61
#2022-06-20|1336.75
#2022-06-21|1338.77
#2022-06-22|1346.21
#2022-06-23|1370.13
#2022-06-24|1377.93
#2022-06-27|1385.93
#2022-06-28|1397.77
#2022-06-29|1387.07
#2022-06-30|1389.23
#2022-07-01|1391.62
#2022-07-04|1400.23
#2022-07-05|1392.52
#2022-07-06|1393.40
#2022-07-07|1417.00
#2022-07-08|1406.40
#2022-07-11|1406.74
#2022-07-12|1404.26
#2022-07-13|1399.20
#2022-07-14|1380.69
#2022-07-15|1380.86
#2022-07-18|1388.22
#2022-07-19|1384.81
#2022-07-20|1396.32
#2022-07-21|1400.57
#2022-07-22|1416.16
#2022-07-25|1416.81
#2022-07-26|1415.54
#2022-07-27|1414.00
#2022-07-28|1435.34
#2022-07-29|1438.91
#2022-08-01|1470.42
#2022-08-02|1458.09
#2022-08-03|1432.34
#2022-08-04|1432.10
#2022-08-05|1437.02
#2022-08-08|1441.64
#2022-08-09|1431.07
#2022-08-10|1462.51
#2022-08-11|1463.10
#2022-08-12|1464.38
#2022-08-15|1474.53
#2022-08-16|1464.91
#2022-08-17|1463.75
#2022-08-18|1459.17
#2022-08-19|1443.76
#2022-08-22|1441.13
#2022-08-23|1441.64
#2022-08-24|1432.58
#2022-08-25|1441.26
#2022-08-26|1432.46
#2022-08-29|1410.78
#2022-08-30|1423.15
#2022-08-31|1420.04
#2022-09-01|1398.43
#2022-09-02|1395.82
#2022-09-05|1381.37
#2022-09-06|1358.53
#2022-09-07|1335.25
#2022-09-08|1359.37
#2022-09-09|1375.35
#2022-09-12|1384.53
#2022-09-13|1374.71
#2022-09-14|1361.82
#2022-09-15|1357.37
#2022-09-16|1359.76
#2022-09-19|1354.19
#2022-09-20|1367.90
#2022-09-21|1351.85
#2022-09-22|1363.71
#2022-09-23|1347.46
#2022-09-26|1323.72
#2022-09-27|1338.56
#2022-09-28|1320.46
#2022-09-29|1340.80
#2022-09-30|1332.62
#2022-10-03|1321.00
#2022-10-04|1352.37
#2022-10-05|1347.92
#2022-10-06|1344.78
#2022-10-07|1334.59
#2022-10-10|1325.51
#2022-10-11|1313.28
#2022-10-12|1310.28
#2022-10-13|1290.86
#2022-10-14|1302.91
#2022-10-17|1291.78
#2022-10-18|1296.53
#2022-10-19|1291.58
#2022-10-20|1285.86
#2022-10-21|1270.14
#2022-10-24|1268.30
#2022-10-25|1286.45
#2022-10-26|1307.52
#2022-10-27|1301.98
#2022-10-28|1287.65
#2022-10-31|1294.60
#2022-11-01|1312.82
#2022-11-02|1334.29
#2022-11-03|1321.45
#2022-11-04|1322.75
#2022-11-07|1333.13
#2022-11-08|1348.71
#2022-11-09|1344.44
#2022-11-10|1386.68
#2022-11-11|1409.94
#2022-11-14|1389.50
#2022-11-15|1396.50
#2022-11-16|1395.14
#2022-11-17|1395.60
#2022-11-18|1408.94
#2022-11-21|1395.54
#2022-11-22|1416.06
#2022-11-23|1430.38
#2022-11-24|1448.12
#2022-11-25|1448.57
#2022-11-28|1442.64
#2022-11-29|1448.22
#2022-11-30|1437.09
#2022-12-01|1470.92
#2022-12-02|1463.72
#2022-12-05|1453.00
#2022-12-06|1450.70
#2022-12-07|1446.71
#2022-12-08|1453.35
#2022-12-09|1468.34
#2022-12-12|1454.15
#2022-12-13|1480.62
#2022-12-14|1490.28
#2022-12-15|1456.39
#2022-12-16|1458.36
#2022-12-19|1450.71
#2022-12-20|1487.62
#2022-12-21|1483.95
#2022-12-22|1489.34
#2022-12-23|1478.50
#2022-12-26|1477.21
#2022-12-27|1480.89
#2022-12-28|1483.75
#2022-12-29|1477.84
#2022-12-30|1478.88
#2023-01-02|1475.37
#2023-01-03|1480.56
#2023-01-04|1452.30
#2023-01-05|1431.90
#2023-01-06|1443.06
#2023-01-09|1457.48
#2023-01-10|1450.00
#2023-01-11|1448.32
#2023-01-12|1478.34
#2023-01-13|1490.46
#2023-01-16|1486.72
#2023-01-17|1491.62
#2023-01-18|1504.98
#2023-01-19|1495.24
#2023-01-20|1491.77
#2023-01-23|1491.44
#2023-01-24|1507.41
#2023-01-25|1519.85
#2023-01-26|1516.85
#2023-01-27|1513.95
#2023-01-30|1507.39
#2023-01-31|1521.87
#2023-02-01|1522.98
#2023-02-02|1520.30
#2023-02-03|1492.24
#2023-02-06|1480.65
#2023-02-07|1494.84
#2023-02-08|1491.85
#2023-02-09|1488.72
#2023-02-10|1483.64
#2023-02-13|1474.50
#2023-02-14|1493.67
#2023-02-15|1464.63
#2023-02-16|1469.06
#2023-02-17|1467.69
#2023-02-20|1482.62
#2023-02-21|1472.19
#2023-02-22|1467.54
#2023-02-23|1468.79
#2023-02-24|1458.46
#2023-02-27|1457.78
#2023-02-28|1454.27
#2023-03-01|1463.84
#2023-03-02|1460.03
#2023-03-03|1472.66
#2023-03-06|1475.38
#2023-03-07|1466.01
#2023-03-08|1466.86
#2023-03-09|1483.43
#2023-03-10|1487.41
#2023-03-13|1488.69
#2023-03-14|1461.85
#2023-03-15|1483.77
#2023-03-16|1478.77
#2023-03-17|1501.20
#2023-03-20|1485.45
#2023-03-21|1480.13
#2023-03-22|1489.55
#2023-03-23|1507.90
#2023-03-24|1508.88
#2023-03-27|1505.32
#2023-03-28|1518.00
#2023-03-29|1521.57
#2023-03-30|1521.88
#2023-03-31|1519.66
#2023-04-03|1534.75
#2023-04-04|1550.18
#2023-04-05|1540.11
#2023-04-06|1536.71
#2023-04-07|1527.00
#2023-04-10|1513.46
#2023-04-11|1520.01
#2023-04-12|1526.64
#2023-04-13|1535.23
#2023-04-14|1533.49
#2023-04-17|1524.44
#2023-04-18|1545.63
#2023-04-19|1542.47
#2023-04-20|1547.66
#2023-04-21|1546.74
#2023-04-24|1544.91
#2023-04-25|1550.20
#2023-04-26|1557.57
#2023-04-27|1548.06
#2023-04-28|1554.39
#2023-05-01|1560.20
#2023-05-02|1557.36
#2023-05-03|1567.79
#2023-05-04|1580.81
#2023-05-05|1573.08
#2023-05-08|1574.59
#2023-05-09|1579.47
#2023-05-10|1563.89
#2023-05-11|1554.44
#2023-05-12|1561.02
#2023-05-15|1574.22
#2023-05-16|1582.03
#2023-05-17|1567.63
#2023-05-18|1548.34
#2023-05-19|1552.22
#2023-05-22|1567.17
#2023-05-23|1557.96
#2023-05-24|1543.29
#2023-05-25|1524.95
#2023-05-26|1518.05
#2023-05-29|1519.17
#2023-05-30|1513.11
#2023-05-31|1508.26
#2023-06-01|1523.53
#2023-06-02|1530.04
#2023-06-05|1543.70
#2023-06-06|1555.87
#2023-06-07|1543.29
#2023-06-08|1544.69
#2023-06-09|1554.21
#2023-06-12|1553.48
#2023-06-13|1558.64
#2023-06-14|1567.26
#2023-06-15|1559.39
#2023-06-16|1560.79
#2023-06-19|1543.05
#2023-06-20|1541.88
#2023-06-21|1541.53
#2023-06-22|1531.14
#2023-06-23|1515.30
#2023-06-26|1518.84
#2023-06-27|1508.43
#2023-06-28|1513.22
#2023-06-29|1500.05
#2023-06-30|1500.03
#2023-07-03|1511.96
#2023-07-04|1500.48
#2023-07-05|1494.85
#2023-07-06|1489.91
#2023-07-07|1501.81
#2023-07-10|1500.88
#2023-07-11|1505.64
#2023-07-12|1527.53
#2023-07-13|1538.87
#2023-07-14|1537.27
#2023-07-17|1529.77
#2023-07-18|1541.82
#2023-07-19|1538.79
#2023-07-20|1528.43
#2023-07-21|1522.17
#2023-07-24|1535.24
#2023-07-25|1533.09
#2023-07-26|1541.43
#2023-07-27|1542.06
#2023-07-28|1531.07
#2023-07-31|1523.48
#2023-08-01|1521.93
#2023-08-02|1506.36
#2023-08-03|1510.66
#2023-08-04|1515.16
#2023-08-07|1513.11
#2023-08-08|1527.72
#2023-08-09|1520.81
#2023-08-10|1532.89
#2023-08-11|1528.15
#2023-08-14|1512.05
#2023-08-15|1516.58
#2023-08-16|1504.48
#2023-08-17|1499.52
#2023-08-18|1492.04
#2023-08-21|1484.17
#2023-08-22|1501.05
#2023-08-23|1520.58
#2023-08-24|1521.85
#2023-08-25|1505.11
#2023-08-28|1525.38
#2023-08-29|1530.84
#2023-08-30|1538.58
#2023-08-31|1546.52
#2023-09-01|1549.22
#2023-09-04|1546.95
#2023-09-05|1534.63
#2023-09-06|1529.20
#2023-09-07|1539.83
#2023-09-08|1532.31
#2023-09-11|1539.62
#2023-09-12|1546.70
#2023-09-13|1535.98
#2023-09-14|1551.64
#2023-09-15|1552.00
#2023-09-18|1551.77
#2023-09-19|1547.55
#2023-09-20|1536.26
#2023-09-21|1526.39
#2023-09-22|1518.55
#2023-09-25|1524.92
#2023-09-26|1520.13
#2023-09-27|1519.06
#2023-09-28|1510.12
#2023-09-29|1505.48
#2023-10-02|1492.80
#2023-10-03|1489.28
#2023-10-04|1465.55
#2023-10-05|1492.65
#2023-10-06|1500.77
#2023-10-09|1506.68
#2023-10-10|1516.53
#2023-10-11|1513.07
#2023-10-12|1507.64
#2023-10-13|1490.53
#2023-10-16|1473.99
#2023-10-17|1473.86
#2023-10-18|1476.56
#2023-10-19|1470.23
#2023-10-20|1466.13
#2023-10-23|1469.45
#2023-10-24|1472.50
#2023-10-25|1477.12
#2023-10-26|1471.59
#2023-10-27|1494.71
#2023-10-30|1492.67
#2023-10-31|1502.33
#2023-11-01|1531.76
#2023-11-02|1549.65
#2023-11-03|1560.31
#2023-11-06|1580.40
#2023-11-07|1546.63
#2023-11-08|1536.28
#2023-11-09|1543.54
#2023-11-10|1549.56
#2023-11-13|1557.22
#2023-11-14|1564.18
#2023-11-15|1570.97
#2023-11-16|1555.87
#2023-11-17|1567.67
#2023-11-20|1571.06
#2023-11-21|1566.78
#2023-11-22|1562.32
#2023-11-23|1564.45
#2023-11-24|1565.50
#2023-11-27|1566.16
#2023-11-28|1575.60
#2023-11-29|1570.02
#2023-11-30|1566.37
#2023-12-01|1571.02
#2023-12-04|1568.90
#2023-12-05|1568.76
#2023-12-06|1591.10
#2023-12-07|1605.36
#2023-12-08|1587.11
#2023-12-11|1581.60
#2023-12-12|1587.63
#2023-12-13|1577.14
#2023-12-14|1604.23
#2023-12-15|1583.24
#2023-12-18|1560.39
#2023-12-19|1573.78
#2023-12-20|1584.28
#2023-12-21|1590.64
#2023-12-22|1593.19
#2023-12-25|1597.95
#2023-12-26|1599.35
#2023-12-27|1609.10
#2023-12-28|1620.65
#2023-12-29|1623.90
#2024-01-01|1623.90
#2024-01-02|1612.92
#2024-01-03|1594.60
#2024-01-04|1601.57
#2024-01-05|1606.86
#2024-01-08|1605.60
#2024-01-09|1617.79
#2024-01-10|1621.15
#2024-01-11|1624.72
#2024-01-12|1644.05
#2024-01-15|1641.48
#2024-01-16|1612.97
#2024-01-17|1589.00
#2024-01-18|1590.91
#2024-01-19|1590.42
#2024-01-22|1601.35
#2024-01-23|1601.33
#2024-01-24|1598.64
#2024-01-25|1598.99
#2024-01-26|1584.13
#2024-01-29|1604.92
#2024-01-30|1598.52
#2024-01-31|1624.27
#2024-02-01|1631.31
#2024-02-02|1615.52
#2024-02-05|1610.96
#2024-02-06|1618.60
#2024-02-07|1612.61
#2024-02-08|1596.15
#2024-02-09|1590.97
#2024-02-12|1590.61
#2024-02-13|1594.48
#2024-02-14|1575.94
#2024-02-15|1572.88
#2024-02-16|1582.76
#2024-02-19|1598.09
#2024-02-20|1599.67
#2024-02-21|1599.70
#2024-02-22|1616.38
#2024-02-23|1617.18
#2024-02-26|1606.87
#2024-02-27|1598.37
#2024-02-28|1590.22
#2024-02-29|1594.58
#2024-03-01|1593.67
#2024-03-04|1577.99
#2024-03-05|1581.57
#2024-03-06|1596.34
#2024-03-07|1607.28
#2024-03-08|1621.37
#2024-03-11|1615.80
#2024-03-12|1609.12
#2024-03-13|1611.30
#2024-03-14|1623.31
#2024-03-15|1609.25
#2024-03-18|1624.45
#2024-03-19|1619.39
#2024-03-20|1610.31
#2024-03-21|1616.72
#2024-03-22|1619.09
#2024-03-25|1610.75
#2024-03-26|1615.08
#2024-03-27|1629.32
#2024-03-28|1614.58
#2024-03-29|1623.28
#2024-04-01|1615.52
#2024-04-02|1609.08
#2024-04-03|1605.00
#2024-04-04|1611.74
#2024-04-05|1609.47
#2024-04-08|1617.61
#2024-04-09|1627.67
#2024-04-10|1610.62
#2024-04-11|1600.25
#2024-04-12|1607.56
#2024-04-15|1592.06
#2024-04-16|1564.27
#2024-04-17|1558.17
#2024-04-18|1564.89
#2024-04-19|1554.38
#2024-04-22|1590.37
#2024-04-23|1600.52
#2024-04-24|1602.36
#2024-04-25|1589.39
#2024-04-26|1584.60
#2024-04-29|1592.81
#2024-04-30|1591.64
#2024-05-01|1589.60
#2024-05-02|1622.04
#2024-05-03|1635.59
#2024-05-06|1629.33
#2024-05-07|1624.41
#2024-05-08|1601.60
#2024-05-09|1605.00
#2024-05-10|1625.76
#2024-05-13|1614.68
#2024-05-14|1609.77
#2024-05-15|1621.66
#2024-05-16|1626.48
#2024-05-17|1628.46
#2024-05-20|1633.00
#2024-05-21|1625.54
#2024-05-22|1612.83
#2024-05-23|1611.63
#2024-05-24|1604.28
#2024-05-27|1615.80
#2024-05-28|1606.63
#2024-05-29|1575.01
#2024-05-30|1576.81
#2024-05-31|1584.09
#2024-06-03|1606.06
#2024-06-04|1619.65
#2024-06-05|1613.17
#2024-06-06|1610.09
#2024-06-07|1608.34
#2024-06-10|1615.95
#2024-06-11|1604.29
#2024-06-12|1609.69
#2024-06-13|1588.90
#2024-06-14|1591.36
#2024-06-17|1583.39
#2024-06-18|1584.88
#2024-06-19|1581.30
#2024-06-20|1564.87
#2024-06-21|1560.51
#2024-06-24|1568.50
#2024-06-25|1588.19
#2024-06-26|1583.10
#2024-06-27|1575.02
#2024-06-28|1567.39
#2024-07-01|1560.16
#2024-07-02|1564.64
#2024-07-03|1570.00
#2024-07-04|1574.74
#2024-07-05|1567.54
#2024-07-08|1573.60
#2024-07-09|1574.22
#2024-07-10|1582.67
#2024-07-11|1623.52
#2024-07-12|1635.11
#2024-07-15|1633.42
#2024-07-16|1612.55
#2024-07-17|1636.86
#2024-07-18|1663.65
#2024-07-19|1651.82
#2024-07-22|1657.20
#2024-07-23|1667.54
#2024-07-24|1668.10
#2024-07-25|1659.05
#2024-07-26|1655.75
#2024-07-29|1667.84
#2024-07-30|1653.82
#2024-07-31|1711.77
#2024-08-01|1673.90
#2024-08-02|1651.92
#2024-08-05|1560.14
#2024-08-06|1600.34
#2024-08-07|1590.93
#2024-08-08|1597.72
#2024-08-09|1608.03
#2024-08-12|1597.70
#2024-08-13|1619.47
#2024-08-14|1639.18
#2024-08-15|1628.38
#2024-08-16|1652.50
#2024-08-19|1654.71
#2024-08-20|1672.90
#2024-08-21|1667.82
#2024-08-22|1677.27
#2024-08-23|1696.68
#2024-08-26|1704.70
#2024-08-27|1713.68
#2024-08-28|1709.71
#2024-08-29|1697.37
#2024-08-30|1694.66
#2024-09-02|1673.48
#2024-09-03|1691.95
#2024-09-04|1690.44
#2024-09-05|1705.09
#2024-09-06|1723.06
#2024-09-09|1723.45
#2024-09-10|1734.41
#2024-09-11|1715.02
#2024-09-12|1716.98
#2024-09-13|1724.62
#2024-09-16|1726.56
#2024-09-17|1729.14
#2024-09-18|1722.56
#2024-09-19|1720.83
#2024-09-20|1709.87
#2024-09-23|1715.99
#2024-09-24|1727.40
#2024-09-25|1718.06
#2024-09-26|1748.95
#2024-09-27|1795.73
#2024-09-30|1763.01
#2024-10-01|1755.54
#2024-10-02|1720.61
#2024-10-03|1728.68
#2024-10-04|1723.02
#2024-10-07|1736.44
#2024-10-08|1707.65
#2024-10-09|1706.26
#2024-10-10|1726.26
#2024-10-11|1701.61
#2024-10-14|1700.22
#2024-10-15|1702.47
#2024-10-16|1686.15
#2024-10-17|1677.42
#2024-10-18|1678.67
#2024-10-21|1660.60
#2024-10-22|1653.58
#2024-10-23|1638.83
#2024-10-24|1653.15
#2024-10-25|1649.05
#2024-10-28|1654.57
#2024-10-29|1664.29
#2024-10-30|1677.33
#2024-10-31|1679.74
#2024-11-01|1647.37
#2024-11-04|1661.72
#2024-11-05|1657.32
#2024-11-06|1633.48
#2024-11-07|1661.58
#2024-11-08|1674.34
#2024-11-11|1644.46
#2024-11-12|1635.45
#2024-11-13|1623.57
#2024-11-14|1614.18
#2024-11-15|1619.09
#2024-11-18|1615.40
#2024-11-19|1627.80
#2024-11-20|1616.40
#2024-11-21|1623.33
#2024-11-22|1627.39
#2024-11-25|1627.47
#2024-11-26|1632.54
#2024-11-27|1650.26
#2024-11-28|1667.34
#2024-11-29|1672.06
#2024-12-02|1678.81
#2024-12-03|1701.17
#2024-12-04|1684.30
#2024-12-05|1685.41
#2024-12-06|1683.39
#2024-12-09|1673.82
#2024-12-10|1668.90
#2024-12-11|1670.85
#2024-12-12|1681.84
#2024-12-13|1661.69
#2024-12-16|1651.12
#2024-12-17|1647.90
#2024-12-18|1638.76
#2024-12-19|1606.41
#2024-12-20|1606.24
#2024-12-23|1605.04
#2024-12-24|1602.45
#2024-12-25|1595.47
#2024-12-26|1595.69
#2024-12-27|1615.22
#2024-12-30|1615.78
#2024-12-31|1615.15
#2025-01-01|1615.15
#2025-01-02|1612.15
#2025-01-03|1610.49
#2025-01-06|1584.71
#2025-01-07|1576.86
#2025-01-08|1560.90
#2025-01-09|1560.77
#2025-01-10|1560.20
#2025-01-13|1555.64
#2025-01-14|1544.25
#2025-01-15|1556.84
#2025-01-16|1552.79
#2025-01-17|1545.93
#2025-01-20|1555.56
#2025-01-21|1566.83
#2025-01-22|1559.57
#2025-01-23|1553.33
#2025-01-24|1565.66
#2025-01-27|1590.38
#2025-01-28|1581.37
#2025-01-29|1585.45
#2025-01-30|1598.55
#2025-01-31|1584.97
#2025-02-03|1563.08
#2025-02-04|1563.94
#2025-02-05|1578.19
#2025-02-06|1584.60
#2025-02-07|1580.82
#2025-02-10|1573.28
#2025-02-11|1566.07
#2025-02-12|1550.16
#2025-02-13|1571.39
#2025-02-14|1568.23
#2025-02-17|1581.52
#2025-02-18|1581.60
#2025-02-19|1586.98
#2025-02-20|1595.40
#2025-02-21|1591.93
#2025-02-24|1597.24
#2025-02-25|1605.68
#2025-02-26|1618.30
#2025-02-27|1617.25
#2025-02-28|1597.25
#2025-03-03|1617.07
#2025-03-04|1629.01
#2025-03-05|1631.71
#2025-03-06|1652.06
#2025-03-07|1652.28
#2025-03-10|1661.10
#2025-03-11|1654.79
#2025-03-12|1653.86
#2025-03-13|1653.46
#2025-03-14|1654.82
#2025-03-17|1670.26
#2025-03-18|1677.39
#2025-03-19|1680.44
#2025-03-20|1692.43
#2025-03-21|1687.99
#2025-03-24|1671.54
#2025-03-25|1681.66
#2025-03-26|1669.48
#2025-03-27|1682.79
#2025-03-28|1689.33
#2025-03-31|1663.56
#2025-04-01|1665.72
#2025-04-02|1650.03
#2025-04-03|1642.53
#2025-04-04|1682.80
#2025-04-07|1579.77
#2025-04-08|1630.91
#2025-04-09|1634.83
#2025-04-10|1707.66
#2025-04-11|1702.61
#2025-04-14|1728.78
#2025-04-15|1740.03
#2025-04-16|1752.48
#2025-04-17|1765.96
#2025-04-18|1778.18
#2025-04-21|1793.40
#2025-04-22|1803.89
#2025-04-23|1802.47
#2025-04-24|1769.17
#2025-04-25|1750.99
#2025-04-28|1770.24
#2025-04-29|1776.64
#2025-04-30|1780.25
#2025-05-01|1762.93
#2025-05-02|1786.52
#2025-05-05|1787.72
#2025-05-06|1797.07
#2025-05-07|1796.72
#2025-05-08|1789.82
#2025-05-09|1802.90
#2025-05-12|1762.00
#2025-05-13|1752.29
#2025-05-14|1748.31
#2025-05-15|1759.89
#2025-05-16|1769.88
#2025-05-19|1776.91
#2025-05-20|1766.31
#2025-05-21|1771.40
#2025-05-22|1767.24
#2025-05-23|1785.88
#2025-05-26|1794.16
#2025-05-27|1781.41
#2025-05-28|1778.40
#2025-05-29|1783.12
#2025-05-30|1787.89
#2025-06-02|1796.00
#2025-06-03|1786.78
#2025-06-04|1800.81
#2025-06-05|1787.65
#2025-06-06|1775.73
#2025-06-09|1783.01
#2025-06-10|1783.76
#2025-06-11|1785.32
#2025-06-12|1797.91
#2025-06-13|1779.05
#2025-06-16|1794.14
#2025-06-17|1775.99
#2025-06-18|1786.38
#2025-06-19|1769.54
#2025-06-20|1765.18
#2025-06-23|1760.28
#2025-06-24|1781.96
#2025-06-25|1769.99
#2025-06-26|1783.94
#2025-06-27|1787.62
#2025-06-30|1809.39
#2025-07-01|1817.03
#2025-07-02|1826.71
#2025-07-03|1810.15
#2025-07-04|1814.61
#2025-07-07|1806.30
#2025-07-08|1780.39
#2025-07-09|1787.14
#2025-07-10|1777.80
#2025-07-11|1773.71
#2025-07-14|1783.00
#2025-07-15|1770.08
#2025-07-16|1778.05
#2025-07-17|1781.69
#2025-07-18|1790.17
#2025-07-21|1800.32
#2025-07-22|1800.55
#2025-07-23|1808.70
#2025-07-24|1817.48
#2025-07-25|1802.08
#2025-07-28|1795.09
#2025-07-29|1778.18
#2025-07-30|1789.16
#2025-07-31|1773.84
#2025-08-01|1803.27
#2025-08-04|1813.38
#2025-08-05|1813.71
#2025-08-06|1821.00
#2025-08-07|1829.49
#2025-08-08|1847.13
#2025-08-11|1840.45
#2025-08-12|1841.47
#2025-08-13|1852.57
#2025-08-14|1834.68
#2025-08-15|1840.90
#2025-08-18|1834.14
#2025-08-19|1850.91
#2025-08-20|1874.94
#2025-08-21|1860.18
#2025-08-22|1876.94
#2025-08-25|1865.86
#2025-08-26|1853.89
#2025-08-27|1849.76
#2025-08-28|1869.08
#2025-08-29|1859.26
#2025-09-01|1872.17
#2025-09-02|1878.30
#2025-09-03|1872.95
#2025-09-04|1876.43
#2025-09-05|1896.98
#2025-09-08|1899.86
#2025-09-09|1894.04
#2025-09-10|1893.43
#2025-09-11|1905.61
#2025-09-12|1894.99
#2025-09-15|1895.89
#2025-09-16|1911.04
#2025-09-17|1907.46
#2025-09-18|1892.44
#2025-09-19|1884.71
#2025-09-22|1886.21
#2025-09-23|1882.44
#2025-09-24|1869.89
#2025-09-25|1855.95
#2025-09-26|1876.15
#2025-09-29|1864.14
#2025-09-30|1870.37
#2025-10-01|1869.98
#2025-10-02|1848.88
#2025-10-03|1853.74
#2025-10-06|1842.59
#2025-10-07|1832.79
#2025-10-08|1821.85
#2025-10-09|1809.90
#2025-10-10|1807.07
#2025-10-13|1798.90
#2025-10-14|1797.93
#2025-10-15|1810.03
#2025-10-16|1813.27
#2025-10-17|1823.50
#2025-10-20|1839.76
#2025-10-21|1820.36
#2025-10-22|1822.42
#2025-10-23|1817.95
#2025-10-24|1807.14
#2025-10-27|1814.59
#2025-10-28|1812.61
#2025-10-29|1788.72
#2025-10-30|1772.59
#2025-10-31|1804.53
#2025-11-03|1806.39
#2025-11-04|1813.87
#2025-11-05|1811.11
#2025-11-06|1826.18
#2025-11-07|1815.27
#2025-11-10|1813.15
#2025-11-11|1817.45
#2025-11-12|1842.52
#2025-11-13|1861.78
#2025-11-14|1863.81
#2025-11-17|1863.88
#2025-11-18|1843.07
#2025-11-19|1834.39
#2025-11-20|1821.42
#2025-11-21|1842.11
#2025-11-24|1838.67
#2025-11-25|1830.38
#2025-11-26|1850.40
#2025-11-27|1855.04
#2025-11-28|1862.86
#2025-12-01|1854.84
#2025-12-02|1850.41
#2025-12-03|1840.18
#2025-12-04|1841.72
#2025-12-05|1823.40
#2025-12-08|1821.17
#2025-12-09|1809.93
#2025-12-10|1817.04
#2025-12-11|1814.18
#2025-12-12|1820.21
#2025-12-15|1841.71
#2025-12-16|1845.34
#2025-12-17|1829.94
#2025-12-18|1830.22
#2025-12-19|1817.82
#2025-12-22|1810.94
#2025-12-23|1824.70
#2025-12-24|1836.02
#2025-12-25|1840.27
#2025-12-26|1837.02
#2025-12-29|1838.15
#2025-12-30|1823.33
#2025-12-31|1818.63
#2026-01-01|1818.63
#2026-01-02|1820.32
#2026-01-05|1824.38
#2026-01-06|1835.34
#2026-01-07|1821.34
#2026-01-08|1820.03
#2026-01-09|1813.87
#2026-01-12|1815.38
#2026-01-13|1811.41
#2026-01-14|1826.32
#2026-01-15|1831.10
#2026-01-16|1832.31
#2026-01-19|1854.23
#2026-01-20|1884.33
#2026-01-21|1861.03
#2026-01-22|1863.06
#2026-01-23|1858.38
#2026-01-26|1897.86
#2026-01-27|1906.89
#2026-01-28|1879.11
#2026-01-29|1893.41
#2026-01-30|1891.72
#2026-02-02|1883.73
#2026-02-03|1908.20
#2026-02-04|1917.27
#2026-02-05|1936.04
#2026-02-06|1959.48
#2026-02-09|2000.67
#2026-02-10|2017.65
#2026-02-11|2029.98
#2026-02-12|2053.70
#2026-02-13|2052.89
#2026-02-16|2051.11
#2026-02-17|2042.70
#2026-02-18|2043.42
#2026-02-19|2039.95
#2026-02-20|2035.77
#2026-02-23|2043.23
#2026-02-24|2047.94
#2026-02-25|2064.31
#2026-02-26|2051.21
#2026-02-27|2061.69
#2026-03-02|2039.02
#2026-03-03|1990.81
#2026-03-04|1947.66
#2026-03-05|1945.69
#2026-03-06|1952.64
#2026-03-09|1921.75
#2026-03-10|1938.07
#2026-03-11|1936.23
#2026-03-12|1900.69
#2026-03-13|1895.53
#2026-03-16|1908.81
#2026-03-17|1924.36
#2026-03-18|1947.85
#2026-03-19|1911.95
#2026-03-20|1903.68
#2026-03-23|1854.81
#2026-03-24|1893.17
#2026-03-25|1915.90
#2026-03-26|1913.78
#2026-03-27|1928.35
#2026-03-30|1930.54
#2026-03-31|1935.64
#2026-04-01|1990.13
#2026-04-02|1973.63
#2026-04-03|1977.85
#2026-04-06|1982.27
#2026-04-07|1979.77
#2026-04-08|2017.31
#2026-04-09|2000.27
#2026-04-10|1987.85