Table Data - NASDAQ ASPA Banks Large Mid Cap Net Total Return Index
| Title | NASDAQ ASPA Banks Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA3010LMN |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:40 PM CDT |
| Notes | For more information about this series, see: NQASPA3010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 264.02 |
| 2001-04-02 | 262.14 |
| 2001-04-03 | 267.62 |
| 2001-04-04 | 268.91 |
| 2001-04-05 | 270.24 |
| 2001-04-06 | 268.76 |
| 2001-04-09 | 260.90 |
| 2001-04-10 | 261.50 |
| 2001-04-11 | 262.11 |
| 2001-04-12 | 263.17 |
| 2001-04-13 | . |
| 2001-04-16 | 263.24 |
| 2001-04-17 | 261.17 |
| 2001-04-18 | 263.97 |
| 2001-04-19 | 269.58 |
| 2001-04-20 | 269.24 |
| 2001-04-23 | 268.17 |
| 2001-04-24 | 268.74 |
| 2001-04-25 | 270.91 |
| 2001-04-26 | 269.28 |
| 2001-04-27 | 271.97 |
| 2001-04-30 | 272.76 |
| 2001-05-01 | 278.42 |
| 2001-05-02 | 281.25 |
| 2001-05-03 | 283.63 |
| 2001-05-04 | 281.59 |
| 2001-05-07 | 281.50 |
| 2001-05-08 | 277.54 |
| 2001-05-09 | 277.32 |
| 2001-05-10 | 277.96 |
| 2001-05-11 | 279.69 |
| 2001-05-14 | 276.62 |
| 2001-05-15 | 278.25 |
| 2001-05-16 | 278.60 |
| 2001-05-17 | 281.56 |
| 2001-05-18 | 278.55 |
| 2001-05-21 | 281.67 |
| 2001-05-22 | 281.07 |
| 2001-05-23 | 280.23 |
| 2001-05-24 | 282.58 |
| 2001-05-25 | 279.63 |
| 2001-05-28 | . |
| 2001-05-29 | 276.91 |
| 2001-05-30 | 272.69 |
| 2001-05-31 | 272.75 |
| 2001-06-01 | 274.42 |
| 2001-06-04 | 274.26 |
| 2001-06-05 | 274.12 |
| 2001-06-06 | 275.01 |
| 2001-06-07 | 276.78 |
| 2001-06-08 | 278.54 |
| 2001-06-11 | 277.44 |
| 2001-06-12 | 276.33 |
| 2001-06-13 | 279.59 |
| 2001-06-14 | 275.68 |
| 2001-06-15 | 276.11 |
| 2001-06-18 | 271.91 |
| 2001-06-19 | 270.74 |
| 2001-06-20 | 272.72 |
| 2001-06-21 | 277.66 |
| 2001-06-22 | 276.16 |
| 2001-06-25 | 273.72 |
| 2001-06-26 | 275.33 |
| 2001-06-27 | 274.94 |
| 2001-06-28 | 271.39 |
| 2001-06-29 | 274.49 |
| 2001-07-02 | 269.98 |
| 2001-07-03 | 270.41 |
| 2001-07-04 | . |
| 2001-07-05 | 263.96 |
| 2001-07-06 | 260.23 |
| 2001-07-09 | 260.48 |
| 2001-07-10 | 263.95 |
| 2001-07-11 | 261.92 |
| 2001-07-12 | 265.68 |
| 2001-07-13 | 263.77 |
| 2001-07-16 | 264.43 |
| 2001-07-17 | 262.05 |
| 2001-07-18 | 262.70 |
| 2001-07-19 | 264.31 |
| 2001-07-20 | 262.28 |
| 2001-07-23 | 255.59 |
| 2001-07-24 | 255.85 |
| 2001-07-25 | 257.59 |
| 2001-07-26 | 258.86 |
| 2001-07-27 | 256.53 |
| 2001-07-30 | 255.76 |
| 2001-07-31 | 260.35 |
| 2001-08-01 | 265.18 |
| 2001-08-02 | 267.82 |
| 2001-08-03 | 268.17 |
| 2001-08-06 | 267.67 |
| 2001-08-07 | 267.50 |
| 2001-08-08 | 266.91 |
| 2001-08-09 | 265.65 |
| 2001-08-10 | 264.05 |
| 2001-08-13 | 264.78 |
| 2001-08-14 | 271.42 |
| 2001-08-15 | 273.29 |
| 2001-08-16 | 272.60 |
| 2001-08-17 | 271.58 |
| 2001-08-20 | 270.52 |
| 2001-08-21 | 274.93 |
| 2001-08-22 | 277.65 |
| 2001-08-23 | 276.00 |
| 2001-08-24 | 277.90 |
| 2001-08-27 | 282.64 |
| 2001-08-28 | 281.96 |
| 2001-08-29 | 279.47 |
| 2001-08-30 | 276.32 |
| 2001-08-31 | 276.02 |
| 2001-09-03 | . |
| 2001-09-04 | 274.84 |
| 2001-09-05 | 272.28 |
| 2001-09-06 | 270.32 |
| 2001-09-07 | 271.89 |
| 2001-09-10 | 268.80 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 245.05 |
| 2001-09-18 | 246.34 |
| 2001-09-19 | 247.51 |
| 2001-09-20 | 246.15 |
| 2001-09-21 | 237.19 |
| 2001-09-24 | 242.67 |
| 2001-09-25 | 239.47 |
| 2001-09-26 | 235.81 |
| 2001-09-27 | 234.40 |
| 2001-09-28 | 235.85 |
| 2001-10-01 | 240.39 |
| 2001-10-02 | 245.85 |
| 2001-10-03 | 244.70 |
| 2001-10-04 | 247.44 |
| 2001-10-05 | 249.34 |
| 2001-10-08 | 248.03 |
| 2001-10-09 | 246.32 |
| 2001-10-10 | 241.38 |
| 2001-10-11 | 244.74 |
| 2001-10-12 | 248.10 |
| 2001-10-15 | 251.74 |
| 2001-10-16 | 250.56 |
| 2001-10-17 | 255.09 |
| 2001-10-18 | 251.55 |
| 2001-10-19 | 249.26 |
| 2001-10-22 | 247.11 |
| 2001-10-23 | 250.17 |
| 2001-10-24 | 253.33 |
| 2001-10-25 | 254.78 |
| 2001-10-26 | 254.33 |
| 2001-10-29 | 254.15 |
| 2001-10-30 | 252.47 |
| 2001-10-31 | 251.23 |
| 2001-11-01 | 250.77 |
| 2001-11-02 | 249.44 |
| 2001-11-05 | 249.63 |
| 2001-11-06 | 252.63 |
| 2001-11-07 | 248.49 |
| 2001-11-08 | 253.58 |
| 2001-11-09 | 255.54 |
| 2001-11-12 | 257.75 |
| 2001-11-13 | 256.60 |
| 2001-11-14 | 258.17 |
| 2001-11-15 | 260.07 |
| 2001-11-16 | 260.39 |
| 2001-11-19 | 260.71 |
| 2001-11-20 | 260.39 |
| 2001-11-21 | 263.14 |
| 2001-11-22 | . |
| 2001-11-23 | 263.34 |
| 2001-11-26 | 268.13 |
| 2001-11-27 | 269.13 |
| 2001-11-28 | 262.98 |
| 2001-11-29 | 262.15 |
| 2001-11-30 | 261.98 |
| 2001-12-03 | 260.48 |
| 2001-12-04 | 260.90 |
| 2001-12-05 | 265.53 |
| 2001-12-06 | 264.99 |
| 2001-12-07 | 262.21 |
| 2001-12-10 | 259.90 |
| 2001-12-11 | 259.39 |
| 2001-12-12 | 263.15 |
| 2001-12-13 | 260.71 |
| 2001-12-14 | 257.70 |
| 2001-12-17 | 257.36 |
| 2001-12-18 | 258.48 |
| 2001-12-19 | 260.91 |
| 2001-12-20 | 262.53 |
| 2001-12-21 | 262.42 |
| 2001-12-24 | 263.13 |
| 2001-12-25 | . |
| 2001-12-26 | 263.24 |
| 2001-12-27 | 265.12 |
| 2001-12-28 | 269.36 |
| 2001-12-31 | 269.56 |
| 2002-01-01 | . |
| 2002-01-02 | 270.47 |
| 2002-01-03 | 272.51 |
| 2002-01-04 | 276.50 |
| 2002-01-07 | 278.37 |
| 2002-01-08 | 273.27 |
| 2002-01-09 | 271.54 |
| 2002-01-10 | 269.30 |
| 2002-01-11 | 268.66 |
| 2002-01-14 | 269.84 |
| 2002-01-15 | 268.10 |
| 2002-01-16 | 270.25 |
| 2002-01-17 | 269.98 |
| 2002-01-18 | 271.44 |
| 2002-01-21 | . |
| 2002-01-22 | 270.58 |
| 2002-01-23 | 270.69 |
| 2002-01-24 | 272.60 |
| 2002-01-25 | 275.34 |
| 2002-01-28 | 277.74 |
| 2002-01-29 | 279.37 |
| 2002-01-30 | 274.36 |
| 2002-01-31 | 276.14 |
| 2002-02-01 | 275.29 |
| 2002-02-04 | 275.85 |
| 2002-02-05 | 272.29 |
| 2002-02-06 | 270.29 |
| 2002-02-07 | 273.53 |
| 2002-02-08 | 277.79 |
| 2002-02-11 | 279.34 |
| 2002-02-12 | 280.09 |
| 2002-02-13 | 281.21 |
| 2002-02-14 | 287.54 |
| 2002-02-15 | 288.54 |
| 2002-02-18 | . |
| 2002-02-19 | 282.42 |
| 2002-02-20 | 279.17 |
| 2002-02-21 | 280.55 |
| 2002-02-22 | 278.21 |
| 2002-02-25 | 277.26 |
| 2002-02-26 | 277.19 |
| 2002-02-27 | 280.81 |
| 2002-02-28 | 281.92 |
| 2002-03-01 | 283.83 |
| 2002-03-04 | 290.25 |
| 2002-03-05 | 289.47 |
| 2002-03-06 | 288.10 |
| 2002-03-07 | 293.46 |
| 2002-03-08 | 290.85 |
| 2002-03-11 | 291.98 |
| 2002-03-12 | 289.05 |
| 2002-03-13 | 286.91 |
| 2002-03-14 | 289.42 |
| 2002-03-15 | 287.48 |
| 2002-03-18 | 288.43 |
| 2002-03-19 | 291.50 |
| 2002-03-20 | 291.31 |
| 2002-03-21 | 289.49 |
| 2002-03-22 | 287.87 |
| 2002-03-25 | 286.83 |
| 2002-03-26 | 283.74 |
| 2002-03-27 | 286.04 |
| 2002-03-28 | 286.97 |
| 2002-03-29 | . |
| 2002-04-01 | 284.24 |
| 2002-04-02 | 282.21 |
| 2002-04-03 | 282.41 |
| 2002-04-04 | 284.46 |
| 2002-04-05 | 287.27 |
| 2002-04-08 | 285.54 |
| 2002-04-09 | 286.65 |
| 2002-04-10 | 289.03 |
| 2002-04-11 | 288.85 |
| 2002-04-12 | 288.39 |
| 2002-04-15 | 290.21 |
| 2002-04-16 | 290.53 |
| 2002-04-17 | 295.12 |
| 2002-04-18 | 296.97 |
| 2002-04-19 | 299.20 |
| 2002-04-22 | 299.94 |
| 2002-04-23 | 301.50 |
| 2002-04-24 | 302.03 |
| 2002-04-25 | 301.51 |
| 2002-04-26 | 302.64 |
| 2002-04-29 | 298.53 |
| 2002-04-30 | 297.83 |
| 2002-05-01 | 300.23 |
| 2002-05-02 | 301.97 |
| 2002-05-03 | 304.88 |
| 2002-05-06 | 302.80 |
| 2002-05-07 | 302.64 |
| 2002-05-08 | 303.06 |
| 2002-05-09 | 302.16 |
| 2002-05-10 | 303.47 |
| 2002-05-13 | 303.11 |
| 2002-05-14 | 301.74 |
| 2002-05-15 | 305.64 |
| 2002-05-16 | 306.80 |
| 2002-05-17 | 309.27 |
| 2002-05-20 | 309.44 |
| 2002-05-21 | 309.24 |
| 2002-05-22 | 315.31 |
| 2002-05-23 | 315.46 |
| 2002-05-24 | 318.28 |
| 2002-05-27 | . |
| 2002-05-28 | 319.65 |
| 2002-05-29 | 321.50 |
| 2002-05-30 | 323.13 |
| 2002-05-31 | 319.93 |
| 2002-06-03 | 326.17 |
| 2002-06-04 | 326.33 |
| 2002-06-05 | 322.65 |
| 2002-06-06 | 323.01 |
| 2002-06-07 | 323.32 |
| 2002-06-10 | 323.44 |
| 2002-06-11 | 323.84 |
| 2002-06-12 | 323.78 |
| 2002-06-13 | 320.64 |
| 2002-06-14 | 314.86 |
| 2002-06-17 | 311.22 |
| 2002-06-18 | 312.70 |
| 2002-06-19 | 309.78 |
| 2002-06-20 | 312.46 |
| 2002-06-21 | 308.88 |
| 2002-06-24 | 308.42 |
| 2002-06-25 | 306.59 |
| 2002-06-26 | 299.41 |
| 2002-06-27 | 300.61 |
| 2002-06-28 | 304.13 |
| 2002-07-01 | 302.80 |
| 2002-07-02 | 303.39 |
| 2002-07-03 | 304.61 |
| 2002-07-04 | . |
| 2002-07-05 | 308.60 |
| 2002-07-08 | 310.73 |
| 2002-07-09 | 316.51 |
| 2002-07-10 | 315.81 |
| 2002-07-11 | 311.05 |
| 2002-07-12 | 312.19 |
| 2002-07-15 | 310.76 |
| 2002-07-16 | 306.63 |
| 2002-07-17 | 303.88 |
| 2002-07-18 | 305.51 |
| 2002-07-19 | 303.28 |
| 2002-07-22 | 301.02 |
| 2002-07-23 | 302.93 |
| 2002-07-24 | 293.45 |
| 2002-07-25 | 292.48 |
| 2002-07-26 | 282.44 |
| 2002-07-29 | 282.93 |
| 2002-07-30 | 291.15 |
| 2002-07-31 | 291.49 |
| 2002-08-01 | 290.72 |
| 2002-08-02 | 288.97 |
| 2002-08-05 | 284.67 |
| 2002-08-06 | 283.00 |
| 2002-08-07 | 289.48 |
| 2002-08-08 | 287.68 |
| 2002-08-09 | 289.91 |
| 2002-08-12 | 290.61 |
| 2002-08-13 | 294.27 |
| 2002-08-14 | 296.75 |
| 2002-08-15 | 298.87 |
| 2002-08-16 | 298.58 |
| 2002-08-19 | 296.10 |
| 2002-08-20 | 297.05 |
| 2002-08-21 | 298.29 |
| 2002-08-22 | 298.51 |
| 2002-08-23 | 297.10 |
| 2002-08-26 | 298.77 |
| 2002-08-27 | 298.62 |
| 2002-08-28 | 296.69 |
| 2002-08-29 | 295.86 |
| 2002-08-30 | 296.35 |
| 2002-09-02 | . |
| 2002-09-03 | 291.43 |
| 2002-09-04 | 286.52 |
| 2002-09-05 | 289.84 |
| 2002-09-06 | 288.11 |
| 2002-09-09 | 290.69 |
| 2002-09-10 | 292.05 |
| 2002-09-11 | 292.67 |
| 2002-09-12 | 294.86 |
| 2002-09-13 | 292.30 |
| 2002-09-16 | 289.32 |
| 2002-09-17 | 292.39 |
| 2002-09-18 | 290.40 |
| 2002-09-19 | 294.91 |
| 2002-09-20 | 288.96 |
| 2002-09-23 | 285.97 |
| 2002-09-24 | 281.92 |
| 2002-09-25 | 278.89 |
| 2002-09-26 | 279.90 |
| 2002-09-27 | 282.17 |
| 2002-09-30 | 278.96 |
| 2002-10-01 | 278.55 |
| 2002-10-02 | 277.33 |
| 2002-10-03 | 276.25 |
| 2002-10-04 | 275.60 |
| 2002-10-07 | 267.72 |
| 2002-10-08 | 267.87 |
| 2002-10-09 | 266.70 |
| 2002-10-10 | 260.15 |
| 2002-10-11 | 262.15 |
| 2002-10-14 | 265.33 |
| 2002-10-15 | 271.71 |
| 2002-10-16 | 273.72 |
| 2002-10-17 | 274.39 |
| 2002-10-18 | 275.34 |
| 2002-10-21 | 274.34 |
| 2002-10-22 | 273.45 |
| 2002-10-23 | 274.24 |
| 2002-10-24 | 274.53 |
| 2002-10-25 | 275.00 |
| 2002-10-28 | 279.23 |
| 2002-10-29 | 277.59 |
| 2002-10-30 | 276.91 |
| 2002-10-31 | 280.53 |
| 2002-11-01 | 275.75 |
| 2002-11-04 | 278.67 |
| 2002-11-05 | 278.46 |
| 2002-11-06 | 280.17 |
| 2002-11-07 | 277.71 |
| 2002-11-08 | 276.91 |
| 2002-11-11 | 269.48 |
| 2002-11-12 | 269.73 |
| 2002-11-13 | 267.82 |
| 2002-11-14 | 266.95 |
| 2002-11-15 | 269.50 |
| 2002-11-18 | 267.08 |
| 2002-11-19 | 262.96 |
| 2002-11-20 | 264.15 |
| 2002-11-21 | 271.03 |
| 2002-11-22 | 272.26 |
| 2002-11-25 | 271.28 |
| 2002-11-26 | 270.22 |
| 2002-11-27 | 269.03 |
| 2002-11-28 | . |
| 2002-11-29 | 272.71 |
| 2002-12-02 | 273.51 |
| 2002-12-03 | 271.55 |
| 2002-12-04 | 267.66 |
| 2002-12-05 | 268.12 |
| 2002-12-06 | 267.32 |
| 2002-12-09 | 266.14 |
| 2002-12-10 | 264.08 |
| 2002-12-11 | 263.10 |
| 2002-12-12 | 267.69 |
| 2002-12-13 | 266.43 |
| 2002-12-16 | 263.60 |
| 2002-12-17 | 267.72 |
| 2002-12-18 | 264.14 |
| 2002-12-19 | 266.10 |
| 2002-12-20 | 266.28 |
| 2002-12-23 | 266.65 |
| 2002-12-24 | 266.82 |
| 2002-12-25 | . |
| 2002-12-26 | 267.17 |
| 2002-12-27 | 267.34 |
| 2002-12-30 | 264.16 |
| 2002-12-31 | 264.32 |
| 2003-01-01 | . |
| 2003-01-02 | 263.83 |
| 2003-01-03 | 266.07 |
| 2003-01-06 | 271.28 |
| 2003-01-07 | 266.97 |
| 2003-01-08 | 266.35 |
| 2003-01-09 | 266.94 |
| 2003-01-10 | 267.93 |
| 2003-01-13 | 270.72 |
| 2003-01-14 | 276.00 |
| 2003-01-15 | 276.94 |
| 2003-01-16 | 278.16 |
| 2003-01-17 | 278.92 |
| 2003-01-20 | . |
| 2003-01-21 | 279.18 |
| 2003-01-22 | 276.93 |
| 2003-01-23 | 279.87 |
| 2003-01-24 | 279.04 |
| 2003-01-27 | 274.28 |
| 2003-01-28 | 272.10 |
| 2003-01-29 | 267.58 |
| 2003-01-30 | 266.00 |
| 2003-01-31 | 264.77 |
| 2003-02-03 | 266.02 |
| 2003-02-04 | 268.23 |
| 2003-02-05 | 265.86 |
| 2003-02-06 | 262.48 |
| 2003-02-07 | 262.44 |
| 2003-02-10 | 260.97 |
| 2003-02-11 | 259.59 |
| 2003-02-12 | 261.77 |
| 2003-02-13 | 259.90 |
| 2003-02-14 | 257.71 |
| 2003-02-17 | . |
| 2003-02-18 | 259.94 |
| 2003-02-19 | 260.27 |
| 2003-02-20 | 257.68 |
| 2003-02-21 | 258.95 |
| 2003-02-24 | 262.96 |
| 2003-02-25 | 257.31 |
| 2003-02-26 | 258.62 |
| 2003-02-27 | 256.38 |
| 2003-02-28 | 254.89 |
| 2003-03-03 | 256.41 |
| 2003-03-04 | 255.53 |
| 2003-03-05 | 253.74 |
| 2003-03-06 | 253.24 |
| 2003-03-07 | 249.34 |
| 2003-03-10 | 246.69 |
| 2003-03-11 | 243.27 |
| 2003-03-12 | 239.95 |
| 2003-03-13 | 237.52 |
| 2003-03-14 | 241.85 |
| 2003-03-17 | 238.57 |
| 2003-03-18 | 245.06 |
| 2003-03-19 | 246.30 |
| 2003-03-20 | 250.25 |
| 2003-03-21 | 249.49 |
| 2003-03-24 | 250.33 |
| 2003-03-25 | 251.26 |
| 2003-03-26 | 254.87 |
| 2003-03-27 | 255.93 |
| 2003-03-28 | 253.91 |
| 2003-03-31 | 251.13 |
| 2003-04-01 | 252.06 |
| 2003-04-02 | 249.84 |
| 2003-04-03 | 248.23 |
| 2003-04-04 | 252.11 |
| 2003-04-07 | 257.26 |
| 2003-04-08 | 254.77 |
| 2003-04-09 | 251.03 |
| 2003-04-10 | 253.84 |
| 2003-04-11 | 253.55 |
| 2003-04-14 | 250.83 |
| 2003-04-15 | 255.64 |
| 2003-04-16 | 256.97 |
| 2003-04-17 | 257.45 |
| 2003-04-18 | . |
| 2003-04-21 | 256.53 |
| 2003-04-22 | 256.85 |
| 2003-04-23 | 256.35 |
| 2003-04-24 | 255.54 |
| 2003-04-25 | 251.06 |
| 2003-04-28 | 250.37 |
| 2003-04-29 | 255.25 |
| 2003-04-30 | 259.54 |
| 2003-05-01 | 262.49 |
| 2003-05-02 | 259.76 |
| 2003-05-05 | 263.11 |
| 2003-05-06 | 265.05 |
| 2003-05-07 | 266.99 |
| 2003-05-08 | 266.56 |
| 2003-05-09 | 267.10 |
| 2003-05-12 | 271.03 |
| 2003-05-13 | 270.87 |
| 2003-05-14 | 271.09 |
| 2003-05-15 | 269.38 |
| 2003-05-16 | 269.80 |
| 2003-05-19 | 267.60 |
| 2003-05-20 | 267.00 |
| 2003-05-21 | 268.64 |
| 2003-05-22 | 270.88 |
| 2003-05-23 | 273.89 |
| 2003-05-26 | . |
| 2003-05-27 | 274.32 |
| 2003-05-28 | 275.39 |
| 2003-05-29 | 276.75 |
| 2003-05-30 | 278.52 |
| 2003-06-02 | 285.44 |
| 2003-06-03 | 284.74 |
| 2003-06-04 | 289.02 |
| 2003-06-05 | 293.28 |
| 2003-06-06 | 292.39 |
| 2003-06-09 | 293.24 |
| 2003-06-10 | 293.27 |
| 2003-06-11 | 297.16 |
| 2003-06-12 | 299.54 |
| 2003-06-13 | 300.83 |
| 2003-06-16 | 299.35 |
| 2003-06-17 | 304.29 |
| 2003-06-18 | 305.23 |
| 2003-06-19 | 304.42 |
| 2003-06-20 | 305.34 |
| 2003-06-23 | 304.48 |
| 2003-06-24 | 299.96 |
| 2003-06-25 | 302.39 |
| 2003-06-26 | 299.02 |
| 2003-06-27 | 299.87 |
| 2003-06-30 | 298.68 |
| 2003-07-01 | 303.30 |
| 2003-07-02 | 309.20 |
| 2003-07-03 | 313.00 |
| 2003-07-04 | . |
| 2003-07-07 | 314.85 |
| 2003-07-08 | 309.71 |
| 2003-07-09 | 305.76 |
| 2003-07-10 | 304.99 |
| 2003-07-11 | 305.56 |
| 2003-07-14 | 308.74 |
| 2003-07-15 | 308.84 |
| 2003-07-16 | 310.41 |
| 2003-07-17 | 305.55 |
| 2003-07-18 | 301.90 |
| 2003-07-21 | 303.04 |
| 2003-07-22 | 300.04 |
| 2003-07-23 | 302.62 |
| 2003-07-24 | 306.92 |
| 2003-07-25 | 307.77 |
| 2003-07-28 | 309.14 |
| 2003-07-29 | 309.05 |
| 2003-07-30 | 303.17 |
| 2003-07-31 | 302.10 |
| 2003-08-01 | 304.80 |
| 2003-08-04 | 300.85 |
| 2003-08-05 | 298.50 |
| 2003-08-06 | 296.76 |
| 2003-08-07 | 298.98 |
| 2003-08-08 | 299.55 |
| 2003-08-11 | 301.93 |
| 2003-08-12 | 303.43 |
| 2003-08-13 | 307.09 |
| 2003-08-14 | 309.66 |
| 2003-08-15 | 310.60 |
| 2003-08-18 | 313.78 |
| 2003-08-19 | 314.58 |
| 2003-08-20 | 318.34 |
| 2003-08-21 | 323.62 |
| 2003-08-22 | 323.98 |
| 2003-08-25 | 321.77 |
| 2003-08-26 | 320.31 |
| 2003-08-27 | 321.78 |
| 2003-08-28 | 321.79 |
| 2003-08-29 | 323.34 |
| 2003-09-01 | . |
| 2003-09-02 | 327.65 |
| 2003-09-03 | 330.26 |
| 2003-09-04 | 327.35 |
| 2003-09-05 | 325.06 |
| 2003-09-08 | 329.52 |
| 2003-09-09 | 331.42 |
| 2003-09-10 | 330.84 |
| 2003-09-11 | 330.01 |
| 2003-09-12 | 331.51 |
| 2003-09-15 | 331.75 |
| 2003-09-16 | 339.18 |
| 2003-09-17 | 337.82 |
| 2003-09-18 | 342.01 |
| 2003-09-19 | 343.14 |
| 2003-09-22 | 344.29 |
| 2003-09-23 | 345.74 |
| 2003-09-24 | 346.56 |
| 2003-09-25 | 340.48 |
| 2003-09-26 | 341.70 |
| 2003-09-29 | 342.86 |
| 2003-09-30 | 343.66 |
| 2003-10-01 | 359.10 |
| 2003-10-02 | 365.01 |
| 2003-10-03 | 367.25 |
| 2003-10-06 | 370.61 |
| 2003-10-07 | 372.43 |
| 2003-10-08 | 374.89 |
| 2003-10-09 | 381.78 |
| 2003-10-10 | 389.91 |
| 2003-10-13 | 388.98 |
| 2003-10-14 | 391.69 |
| 2003-10-15 | 386.85 |
| 2003-10-16 | 388.66 |
| 2003-10-17 | 392.46 |
| 2003-10-20 | 388.12 |
| 2003-10-21 | 387.26 |
| 2003-10-22 | 379.68 |
| 2003-10-23 | 360.36 |
| 2003-10-24 | 368.68 |
| 2003-10-27 | 372.11 |
| 2003-10-28 | 379.83 |
| 2003-10-29 | 380.68 |
| 2003-10-30 | 381.39 |
| 2003-10-31 | 373.75 |
| 2003-11-03 | 372.47 |
| 2003-11-04 | 377.74 |
| 2003-11-05 | 377.26 |
| 2003-11-06 | 367.25 |
| 2003-11-07 | 369.41 |
| 2003-11-10 | 363.93 |
| 2003-11-11 | 358.09 |
| 2003-11-12 | 361.20 |
| 2003-11-13 | 368.55 |
| 2003-11-14 | 366.18 |
| 2003-11-17 | 351.60 |
| 2003-11-18 | 359.59 |
| 2003-11-19 | 352.73 |
| 2003-11-20 | 356.34 |
| 2003-11-21 | 358.96 |
| 2003-11-24 | 357.02 |
| 2003-11-25 | 362.59 |
| 2003-11-26 | 369.47 |
| 2003-11-27 | . |
| 2003-11-28 | 372.32 |
| 2003-12-01 | 374.86 |
| 2003-12-02 | 376.02 |
| 2003-12-03 | 379.66 |
| 2003-12-04 | 380.72 |
| 2003-12-05 | 378.65 |
| 2003-12-08 | 376.01 |
| 2003-12-09 | 377.36 |
| 2003-12-10 | 372.74 |
| 2003-12-11 | 373.67 |
| 2003-12-12 | 378.38 |
| 2003-12-15 | 386.99 |
| 2003-12-16 | 379.62 |
| 2003-12-17 | 377.55 |
| 2003-12-18 | 375.85 |
| 2003-12-19 | 377.34 |
| 2003-12-22 | 378.82 |
| 2003-12-23 | 379.36 |
| 2003-12-24 | 381.64 |
| 2003-12-25 | . |
| 2003-12-26 | 387.04 |
| 2003-12-29 | 394.15 |
| 2003-12-30 | 400.98 |
| 2003-12-31 | 402.24 |
| 2004-01-01 | . |
| 2004-01-02 | 404.37 |
| 2004-01-05 | 408.13 |
| 2004-01-06 | 406.26 |
| 2004-01-07 | 407.12 |
| 2004-01-08 | 411.55 |
| 2004-01-09 | 411.83 |
| 2004-01-12 | 414.03 |
| 2004-01-13 | 413.02 |
| 2004-01-14 | 414.63 |
| 2004-01-15 | 409.42 |
| 2004-01-16 | 410.52 |
| 2004-01-19 | . |
| 2004-01-20 | 410.68 |
| 2004-01-21 | 411.54 |
| 2004-01-22 | 414.86 |
| 2004-01-23 | 417.13 |
| 2004-01-26 | 413.18 |
| 2004-01-27 | 414.83 |
| 2004-01-28 | 413.15 |
| 2004-01-29 | 406.78 |
| 2004-01-30 | 408.23 |
| 2004-02-02 | 405.59 |
| 2004-02-03 | 405.21 |
| 2004-02-04 | 398.19 |
| 2004-02-05 | 400.37 |
| 2004-02-06 | 403.01 |
| 2004-02-09 | 407.75 |
| 2004-02-10 | 411.16 |
| 2004-02-11 | 413.21 |
| 2004-02-12 | 420.89 |
| 2004-02-13 | 424.63 |
| 2004-02-16 | . |
| 2004-02-17 | 427.30 |
| 2004-02-18 | 425.75 |
| 2004-02-19 | 422.25 |
| 2004-02-20 | 417.93 |
| 2004-02-23 | 416.28 |
| 2004-02-24 | 414.61 |
| 2004-02-25 | 413.06 |
| 2004-02-26 | 413.96 |
| 2004-02-27 | 419.49 |
| 2004-03-01 | 424.81 |
| 2004-03-02 | 424.39 |
| 2004-03-03 | 421.89 |
| 2004-03-04 | 428.65 |
| 2004-03-05 | 431.51 |
| 2004-03-08 | 431.12 |
| 2004-03-09 | 437.48 |
| 2004-03-10 | 433.68 |
| 2004-03-11 | 431.62 |
| 2004-03-12 | 423.80 |
| 2004-03-15 | 432.09 |
| 2004-03-16 | 436.93 |
| 2004-03-17 | 443.68 |
| 2004-03-18 | 452.05 |
| 2004-03-19 | 451.30 |
| 2004-03-22 | 446.87 |
| 2004-03-23 | 448.60 |
| 2004-03-24 | 460.01 |
| 2004-03-25 | 459.83 |
| 2004-03-26 | 465.91 |
| 2004-03-29 | 465.43 |
| 2004-03-30 | 463.03 |
| 2004-03-31 | 471.56 |
| 2004-04-01 | 475.38 |
| 2004-04-02 | 473.97 |
| 2004-04-05 | 471.24 |
| 2004-04-06 | 482.31 |
| 2004-04-07 | 484.85 |
| 2004-04-08 | 482.98 |
| 2004-04-09 | . |
| 2004-04-12 | 485.55 |
| 2004-04-13 | 488.86 |
| 2004-04-14 | 481.89 |
| 2004-04-15 | 476.00 |
| 2004-04-16 | 469.47 |
| 2004-04-19 | 463.09 |
| 2004-04-20 | 472.19 |
| 2004-04-21 | 469.53 |
| 2004-04-22 | 463.99 |
| 2004-04-23 | 461.01 |
| 2004-04-26 | 462.30 |
| 2004-04-27 | 458.24 |
| 2004-04-28 | 462.29 |
| 2004-04-29 | 457.99 |
| 2004-04-30 | 456.49 |
| 2004-05-03 | 456.44 |
| 2004-05-04 | 460.06 |
| 2004-05-05 | 463.12 |
| 2004-05-06 | 451.04 |
| 2004-05-07 | 438.57 |
| 2004-05-10 | 410.02 |
| 2004-05-11 | 410.75 |
| 2004-05-12 | 422.44 |
| 2004-05-13 | 410.81 |
| 2004-05-14 | 402.54 |
| 2004-05-17 | 387.73 |
| 2004-05-18 | 400.69 |
| 2004-05-19 | 420.97 |
| 2004-05-20 | 415.08 |
| 2004-05-21 | 427.36 |
| 2004-05-24 | 430.71 |
| 2004-05-25 | 425.76 |
| 2004-05-26 | 426.82 |
| 2004-05-27 | 431.95 |
| 2004-05-28 | 438.76 |
| 2004-05-31 | . |
| 2004-06-01 | 439.01 |
| 2004-06-02 | 433.10 |
| 2004-06-03 | 424.56 |
| 2004-06-04 | 421.96 |
| 2004-06-07 | 438.43 |
| 2004-06-08 | 438.90 |
| 2004-06-09 | 433.51 |
| 2004-06-10 | 434.08 |
| 2004-06-11 | . |
| 2004-06-14 | 427.52 |
| 2004-06-15 | 426.06 |
| 2004-06-16 | 429.57 |
| 2004-06-17 | 431.44 |
| 2004-06-18 | 430.22 |
| 2004-06-21 | 433.00 |
| 2004-06-22 | 429.33 |
| 2004-06-23 | 423.97 |
| 2004-06-24 | 435.63 |
| 2004-06-25 | 437.87 |
| 2004-06-28 | 443.78 |
| 2004-06-29 | 442.51 |
| 2004-06-30 | 443.65 |
| 2004-07-01 | 440.96 |
| 2004-07-02 | 438.11 |
| 2004-07-05 | . |
| 2004-07-06 | 432.26 |
| 2004-07-07 | 433.86 |
| 2004-07-08 | 430.20 |
| 2004-07-09 | 437.52 |
| 2004-07-12 | 441.00 |
| 2004-07-13 | 440.39 |
| 2004-07-14 | 440.34 |
| 2004-07-15 | 441.42 |
| 2004-07-16 | 438.72 |
| 2004-07-19 | 440.22 |
| 2004-07-20 | 438.92 |
| 2004-07-21 | 435.64 |
| 2004-07-22 | 433.94 |
| 2004-07-23 | 426.28 |
| 2004-07-26 | 423.96 |
| 2004-07-27 | 418.83 |
| 2004-07-28 | 417.81 |
| 2004-07-29 | 414.47 |
| 2004-07-30 | 416.95 |
| 2004-08-02 | 417.03 |
| 2004-08-03 | 417.56 |
| 2004-08-04 | 414.64 |
| 2004-08-05 | 414.17 |
| 2004-08-06 | 413.77 |
| 2004-08-09 | 411.80 |
| 2004-08-10 | 415.32 |
| 2004-08-11 | 420.54 |
| 2004-08-12 | 419.02 |
| 2004-08-13 | 413.95 |
| 2004-08-16 | 408.75 |
| 2004-08-17 | 412.21 |
| 2004-08-18 | 414.84 |
| 2004-08-19 | 422.05 |
| 2004-08-20 | 422.45 |
| 2004-08-23 | 422.51 |
| 2004-08-24 | 420.98 |
| 2004-08-25 | 419.62 |
| 2004-08-26 | 421.92 |
| 2004-08-27 | 426.43 |
| 2004-08-30 | 427.68 |
| 2004-08-31 | 428.03 |
| 2004-09-01 | 433.31 |
| 2004-09-02 | 433.52 |
| 2004-09-03 | 429.52 |
| 2004-09-06 | . |
| 2004-09-07 | 434.07 |
| 2004-09-08 | 434.44 |
| 2004-09-09 | 429.78 |
| 2004-09-10 | 431.71 |
| 2004-09-13 | 431.10 |
| 2004-09-14 | 434.12 |
| 2004-09-15 | 428.93 |
| 2004-09-16 | 429.39 |
| 2004-09-17 | 426.41 |
| 2004-09-20 | 426.54 |
| 2004-09-21 | 425.35 |
| 2004-09-22 | 424.30 |
| 2004-09-23 | 426.08 |
| 2004-09-24 | 423.08 |
| 2004-09-27 | 419.11 |
| 2004-09-28 | 420.80 |
| 2004-09-29 | 421.31 |
| 2004-09-30 | 427.93 |
| 2004-10-01 | 435.33 |
| 2004-10-04 | 440.80 |
| 2004-10-05 | 441.42 |
| 2004-10-06 | 442.21 |
| 2004-10-07 | 441.59 |
| 2004-10-08 | 444.58 |
| 2004-10-11 | 444.82 |
| 2004-10-12 | 441.86 |
| 2004-10-13 | 440.89 |
| 2004-10-14 | 442.71 |
| 2004-10-15 | 441.40 |
| 2004-10-18 | 438.72 |
| 2004-10-19 | 442.45 |
| 2004-10-20 | 440.48 |
| 2004-10-21 | 439.59 |
| 2004-10-22 | 439.58 |
| 2004-10-25 | 437.99 |
| 2004-10-26 | 441.94 |
| 2004-10-27 | 444.16 |
| 2004-10-28 | 450.87 |
| 2004-10-29 | 453.61 |
| 2004-11-01 | 452.18 |
| 2004-11-02 | 458.64 |
| 2004-11-03 | 463.51 |
| 2004-11-04 | 463.07 |
| 2004-11-05 | 466.98 |
| 2004-11-08 | 463.65 |
| 2004-11-09 | 461.74 |
| 2004-11-10 | 462.71 |
| 2004-11-11 | 462.71 |
| 2004-11-12 | 470.16 |
| 2004-11-15 | 480.50 |
| 2004-11-16 | 483.16 |
| 2004-11-17 | 488.48 |
| 2004-11-18 | 485.83 |
| 2004-11-19 | 487.39 |
| 2004-11-22 | 480.96 |
| 2004-11-23 | 482.56 |
| 2004-11-24 | 486.05 |
| 2004-11-25 | . |
| 2004-11-26 | 485.11 |
| 2004-11-29 | 490.79 |
| 2004-11-30 | 488.17 |
| 2004-12-01 | 487.71 |
| 2004-12-02 | 493.13 |
| 2004-12-03 | 493.90 |
| 2004-12-06 | 494.28 |
| 2004-12-07 | 490.68 |
| 2004-12-08 | 482.51 |
| 2004-12-09 | 474.86 |
| 2004-12-10 | 469.72 |
| 2004-12-13 | 474.90 |
| 2004-12-14 | 477.66 |
| 2004-12-15 | 483.39 |
| 2004-12-16 | 483.71 |
| 2004-12-17 | 485.45 |
| 2004-12-20 | 488.23 |
| 2004-12-21 | 491.96 |
| 2004-12-22 | 496.39 |
| 2004-12-23 | 498.40 |
| 2004-12-24 | . |
| 2004-12-27 | 504.08 |
| 2004-12-28 | 508.67 |
| 2004-12-29 | 506.49 |
| 2004-12-30 | 513.78 |
| 2004-12-31 | 517.27 |
| 2005-01-03 | 515.44 |
| 2005-01-04 | 512.01 |
| 2005-01-05 | 506.71 |
| 2005-01-06 | 504.62 |
| 2005-01-07 | 503.10 |
| 2005-01-10 | 504.37 |
| 2005-01-11 | 510.06 |
| 2005-01-12 | 510.12 |
| 2005-01-13 | 507.52 |
| 2005-01-14 | 506.77 |
| 2005-01-17 | . |
| 2005-01-18 | 506.89 |
| 2005-01-19 | 506.74 |
| 2005-01-20 | 502.57 |
| 2005-01-21 | 503.41 |
| 2005-01-24 | 508.08 |
| 2005-01-25 | 505.94 |
| 2005-01-26 | 510.79 |
| 2005-01-27 | 511.22 |
#2005-01-28| 512.33
#2005-01-31| 514.60
#2005-02-01| 512.62
#2005-02-02| 514.88
#2005-02-03| 512.16
#2005-02-04| 513.48
#2005-02-07| 514.06
#2005-02-08| 511.33
#2005-02-09| 513.00
#2005-02-10| 522.68
#2005-02-11| 521.91
#2005-02-14| 526.72
#2005-02-15| 525.36
#2005-02-16| 521.28
#2005-02-17| 519.02
#2005-02-18| 519.33
#2005-02-21| .
#2005-02-22| 524.69
#2005-02-23| 515.85
#2005-02-24| 514.61
#2005-02-25| 517.76
#2005-02-28| 525.67
#2005-03-01| 524.68
#2005-03-02| 522.27
#2005-03-03| 524.34
#2005-03-04| 530.17
#2005-03-07| 532.50
#2005-03-08| 533.50
#2005-03-09| 535.33
#2005-03-10| 530.96
#2005-03-11| 534.60
#2005-03-14| 531.01
#2005-03-15| 530.95
#2005-03-16| 534.46
#2005-03-17| 531.46
#2005-03-18| 531.01
#2005-03-21| 529.66
#2005-03-22| 528.26
#2005-03-23| 517.87
#2005-03-24| 513.34
#2005-03-25| .
#2005-03-28| 514.60
#2005-03-29| 506.85
#2005-03-30| 504.63
#2005-03-31| 508.67
#2005-04-01| 512.00
#2005-04-04| 506.18
#2005-04-05| 505.62
#2005-04-06| 504.56
#2005-04-07| 507.21
#2005-04-08| 507.67
#2005-04-11| 509.42
#2005-04-12| 507.00
#2005-04-13| 509.48
#2005-04-14| 501.56
#2005-04-15| 497.37
#2005-04-18| 485.68
#2005-04-19| 493.74
#2005-04-20| 496.56
#2005-04-21| 497.64
#2005-04-22| 503.08
#2005-04-25| 502.45
#2005-04-26| 500.95
#2005-04-27| 500.47
#2005-04-28| 502.96
#2005-04-29| 503.73
#2005-05-02| 505.42
#2005-05-03| 505.24
#2005-05-04| 507.19
#2005-05-05| 508.60
#2005-05-06| 512.32
#2005-05-09| 509.11
#2005-05-10| 508.92
#2005-05-11| 507.49
#2005-05-12| 504.76
#2005-05-13| 502.43
#2005-05-16| 497.42
#2005-05-17| 495.32
#2005-05-18| 496.29
#2005-05-19| 502.25
#2005-05-20| 500.38
#2005-05-23| 505.29
#2005-05-24| 507.21
#2005-05-25| 504.85
#2005-05-26| 502.88
#2005-05-27| 503.42
#2005-05-30| .
#2005-05-31| 506.11
#2005-06-01| 506.93
#2005-06-02| 508.72
#2005-06-03| 510.79
#2005-06-06| 514.13
#2005-06-07| 514.96
#2005-06-08| 518.51
#2005-06-09| 514.84
#2005-06-10| 513.50
#2005-06-13| 510.81
#2005-06-14| 510.58
#2005-06-15| 516.38
#2005-06-16| 516.97
#2005-06-17| 521.12
#2005-06-20| 516.15
#2005-06-21| 519.31
#2005-06-22| 519.90
#2005-06-23| 520.27
#2005-06-24| 515.66
#2005-06-27| 511.85
#2005-06-28| 512.29
#2005-06-29| 511.09
#2005-06-30| 510.69
#2005-07-01| 507.77
#2005-07-04| .
#2005-07-05| 503.46
#2005-07-06| 501.30
#2005-07-07| 497.86
#2005-07-08| 498.26
#2005-07-11| 502.08
#2005-07-12| 508.21
#2005-07-13| 505.48
#2005-07-14| 509.44
#2005-07-15| 508.41
#2005-07-18| 509.60
#2005-07-19| 506.67
#2005-07-20| 506.50
#2005-07-21| 513.77
#2005-07-22| 516.32
#2005-07-25| 516.47
#2005-07-26| 515.30
#2005-07-27| 517.74
#2005-07-28| 521.23
#2005-07-29| 526.22
#2005-08-01| 526.79
#2005-08-02| 530.28
#2005-08-03| 531.34
#2005-08-04| 529.18
#2005-08-05| 523.24
#2005-08-08| 523.66
#2005-08-09| 525.23
#2005-08-10| 535.05
#2005-08-11| 547.73
#2005-08-12| 551.80
#2005-08-15| 555.02
#2005-08-16| 554.22
#2005-08-17| 553.84
#2005-08-18| 548.17
#2005-08-19| 548.93
#2005-08-22| 565.56
#2005-08-23| 557.21
#2005-08-24| 561.09
#2005-08-25| 557.01
#2005-08-26| 558.63
#2005-08-29| 547.50
#2005-08-30| 554.27
#2005-08-31| 556.32
#2005-09-01| 561.98
#2005-09-02| 560.85
#2005-09-05| .
#2005-09-06| 565.89
#2005-09-07| 565.54
#2005-09-08| 566.63
#2005-09-09| 572.39
#2005-09-12| 580.49
#2005-09-13| 578.56
#2005-09-14| 581.10
#2005-09-15| 582.12
#2005-09-16| 584.28
#2005-09-19| 584.34
#2005-09-20| 597.72
#2005-09-21| 602.39
#2005-09-22| 597.14
#2005-09-23| 591.79
#2005-09-26| 602.61
#2005-09-27| 600.75
#2005-09-28| 618.32
#2005-09-29| 633.08
#2005-09-30| 626.62
#2005-10-03| 621.10
#2005-10-04| 618.60
#2005-10-05| 607.22
#2005-10-06| 590.67
#2005-10-07| 593.16
#2005-10-10| 595.24
#2005-10-11| 613.25
#2005-10-12| 611.59
#2005-10-13| 612.64
#2005-10-14| 606.52
#2005-10-17| 596.71
#2005-10-18| 597.87
#2005-10-19| 593.81
#2005-10-20| 598.06
#2005-10-21| 600.57
#2005-10-24| 599.23
#2005-10-25| 604.68
#2005-10-26| 606.49
#2005-10-27| 615.57
#2005-10-28| 606.69
#2005-10-31| 615.16
#2005-11-01| 635.71
#2005-11-02| 641.30
#2005-11-03| 642.13
#2005-11-04| 644.95
#2005-11-07| 649.63
#2005-11-08| 650.75
#2005-11-09| 639.26
#2005-11-10| 634.76
#2005-11-11| 643.22
#2005-11-14| 633.20
#2005-11-15| 629.30
#2005-11-16| 637.15
#2005-11-17| 647.78
#2005-11-18| 651.13
#2005-11-21| 645.04
#2005-11-22| 634.76
#2005-11-23| 640.67
#2005-11-24| .
#2005-11-25| 647.37
#2005-11-28| 646.36
#2005-11-29| 645.76
#2005-11-30| 641.55
#2005-12-01| 642.65
#2005-12-02| 646.17
#2005-12-05| 652.45
#2005-12-06| 663.55
#2005-12-07| 666.76
#2005-12-08| 656.68
#2005-12-09| 665.65
#2005-12-12| 681.80
#2005-12-13| 681.62
#2005-12-14| 688.52
#2005-12-15| 685.76
#2005-12-16| 691.78
#2005-12-19| 692.97
#2005-12-20| 696.39
#2005-12-21| 695.57
#2005-12-22| 693.15
#2005-12-23| 695.14
#2005-12-26| .
#2005-12-27| 693.69
#2005-12-28| 694.92
#2005-12-29| 690.87
#2005-12-30| 686.21
#2006-01-02| .
#2006-01-03| 692.51
#2006-01-04| 702.20
#2006-01-05| 705.27
#2006-01-06| 704.99
#2006-01-09| 707.47
#2006-01-10| 691.78
#2006-01-11| 697.29
#2006-01-12| 695.41
#2006-01-13| 693.32
#2006-01-16| .
#2006-01-17| 682.10
#2006-01-18| 669.59
#2006-01-19| 681.74
#2006-01-20| 680.83
#2006-01-23| 674.74
#2006-01-24| 681.40
#2006-01-25| 686.85
#2006-01-26| 696.30
#2006-01-27| 715.77
#2006-01-30| 714.38
#2006-01-31| 725.52
#2006-02-01| 717.65
#2006-02-02| 714.55
#2006-02-03| 707.23
#2006-02-06| 706.36
#2006-02-07| 705.28
#2006-02-08| 690.72
#2006-02-09| 697.90
#2006-02-10| 695.76
#2006-02-13| 686.02
#2006-02-14| 694.16
#2006-02-15| 693.70
#2006-02-16| 699.12
#2006-02-17| 691.16
#2006-02-20| .
#2006-02-21| 688.78
#2006-02-22| 685.09
#2006-02-23| 699.50
#2006-02-24| 706.75
#2006-02-27| 716.38
#2006-02-28| 722.00
#2006-03-01| 714.42
#2006-03-02| 715.72
#2006-03-03| 707.43
#2006-03-06| 705.52
#2006-03-07| 698.20
#2006-03-08| 693.68
#2006-03-09| 703.85
#2006-03-10| 699.14
#2006-03-13| 708.35
#2006-03-14| 711.25
#2006-03-15| 707.04
#2006-03-16| 699.42
#2006-03-17| 703.07
#2006-03-20| 708.90
#2006-03-21| 704.84
#2006-03-22| 705.70
#2006-03-23| 701.27
#2006-03-24| 706.15
#2006-03-27| 711.47
#2006-03-28| 708.80
#2006-03-29| 707.44
#2006-03-30| 724.89
#2006-03-31| 728.47
#2006-04-03| 738.43
#2006-04-04| 738.82
#2006-04-05| 747.60
#2006-04-06| 755.67
#2006-04-07| 752.61
#2006-04-10| 748.56
#2006-04-11| 746.82
#2006-04-12| 736.79
#2006-04-13| 735.67
#2006-04-14| .
#2006-04-17| 735.55
#2006-04-18| 744.70
#2006-04-19| 748.71
#2006-04-20| 743.44
#2006-04-21| 745.50
#2006-04-24| 740.73
#2006-04-25| 744.42
#2006-04-26| 747.60
#2006-04-27| 752.23
#2006-04-28| 750.07
#2006-05-01| 754.53
#2006-05-02| 763.37
#2006-05-03| 766.91
#2006-05-04| 763.08
#2006-05-05| 766.76
#2006-05-08| 784.03
#2006-05-09| 784.55
#2006-05-10| 784.47
#2006-05-11| 781.93
#2006-05-12| 774.08
#2006-05-15| 762.48
#2006-05-16| 752.46
#2006-05-17| 757.40
#2006-05-18| 737.72
#2006-05-19| 728.41
#2006-05-22| 715.28
#2006-05-23| 704.07
#2006-05-24| 701.19
#2006-05-25| 691.17
#2006-05-26| 701.44
#2006-05-29| .
#2006-05-30| 711.33
#2006-05-31| 698.57
#2006-06-01| 699.29
#2006-06-02| 713.76
#2006-06-05| 711.01
#2006-06-06| 695.85
#2006-06-07| 685.02
#2006-06-08| 666.99
#2006-06-09| 674.13
#2006-06-12| 671.34
#2006-06-13| 650.70
#2006-06-14| 649.45
#2006-06-15| 656.57
#2006-06-16| 677.58
#2006-06-19| 666.13
#2006-06-20| 661.35
#2006-06-21| 663.46
#2006-06-22| 676.49
#2006-06-23| 676.10
#2006-06-26| 676.42
#2006-06-27| 681.13
#2006-06-28| 677.45
#2006-06-29| 690.12
#2006-06-30| 712.71
#2006-07-03| 719.04
#2006-07-04| .
#2006-07-05| 711.14
#2006-07-06| 709.43
#2006-07-07| 715.27
#2006-07-10| 728.25
#2006-07-11| 725.79
#2006-07-12| 718.90
#2006-07-13| 715.16
#2006-07-14| 696.77
#2006-07-17| 689.38
#2006-07-18| 676.30
#2006-07-19| 674.01
#2006-07-20| 698.37
#2006-07-21| 697.46
#2006-07-24| 697.37
#2006-07-25| 702.74
#2006-07-26| 699.15
#2006-07-27| 711.98
#2006-07-28| 716.98
#2006-07-31| 717.88
#2006-08-01| 708.23
#2006-08-02| 710.88
#2006-08-03| 711.56
#2006-08-04| 718.34
#2006-08-07| 710.30
#2006-08-08| 716.23
#2006-08-09| 722.02
#2006-08-10| 723.27
#2006-08-11| 717.88
#2006-08-14| 719.46
#2006-08-15| 722.19
#2006-08-16| 731.29
#2006-08-17| 733.45
#2006-08-18| 732.74
#2006-08-21| 727.64
#2006-08-22| 729.30
#2006-08-23| 726.52
#2006-08-24| 718.75
#2006-08-25| 714.93
#2006-08-28| 708.57
#2006-08-29| 716.87
#2006-08-30| 717.25
#2006-08-31| 721.11
#2006-09-01| 722.26
#2006-09-04| .
#2006-09-05| 730.46
#2006-09-06| 724.63
#2006-09-07| 718.68
#2006-09-08| 718.05
#2006-09-11| 706.26
#2006-09-12| 706.01
#2006-09-13| 702.93
#2006-09-14| 706.16
#2006-09-15| 702.92
#2006-09-18| 704.34
#2006-09-19| 704.19
#2006-09-20| 693.83
#2006-09-21| 700.05
#2006-09-22| 696.31
#2006-09-25| 693.34
#2006-09-26| 688.17
#2006-09-27| 704.20
#2006-09-28| 708.49
#2006-09-29| 710.72
#2006-10-02| 714.22
#2006-10-03| 714.31
#2006-10-04| 711.45
#2006-10-05| 722.77
#2006-10-06| 722.15
#2006-10-09| 717.17
#2006-10-10| 720.81
#2006-10-11| 720.61
#2006-10-12| 717.16
#2006-10-13| 720.14
#2006-10-16| 726.01
#2006-10-17| 723.10
#2006-10-18| 723.64
#2006-10-19| 726.36
#2006-10-20| 728.69
#2006-10-23| 729.59
#2006-10-24| 732.45
#2006-10-25| 734.67
#2006-10-26| 745.54
#2006-10-27| 743.47
#2006-10-30| 738.27
#2006-10-31| 734.59
#2006-11-01| 742.02
#2006-11-02| 741.45
#2006-11-03| 740.10
#2006-11-06| 736.25
#2006-11-07| 740.05
#2006-11-08| 731.54
#2006-11-09| 730.11
#2006-11-10| 729.02
#2006-11-13| 729.54
#2006-11-14| 744.17
#2006-11-15| 750.00
#2006-11-16| 746.98
#2006-11-17| 743.97
#2006-11-20| 731.60
#2006-11-21| 732.63
#2006-11-22| 750.78
#2006-11-23| .
#2006-11-24| 743.92
#2006-11-27| 743.73
#2006-11-28| 733.86
#2006-11-29| 750.40
#2006-11-30| 763.63
#2006-12-01| 762.70
#2006-12-04| 761.86
#2006-12-05| 761.35
#2006-12-06| 768.90
#2006-12-07| 767.24
#2006-12-08| 759.00
#2006-12-11| 757.30
#2006-12-12| 758.06
#2006-12-13| 756.24
#2006-12-14| 766.43
#2006-12-15| 767.86
#2006-12-18| 770.89
#2006-12-19| 762.66
#2006-12-20| 773.83
#2006-12-21| 772.94
#2006-12-22| 774.45
#2006-12-25| .
#2006-12-26| 772.00
#2006-12-27| 789.34
#2006-12-28| 791.85
#2006-12-29| 790.23
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 799.39
#2007-01-04| 788.39
#2007-01-05| 788.14
#2007-01-08| 780.45
#2007-01-09| 780.54
#2007-01-10| 768.75
#2007-01-11| 766.47
#2007-01-12| 782.58
#2007-01-15| .
#2007-01-16| 795.13
#2007-01-17| 795.29
#2007-01-18| 791.96
#2007-01-19| 790.40
#2007-01-22| 801.13
#2007-01-23| 798.83
#2007-01-24| 799.04
#2007-01-25| 795.42
#2007-01-26| 784.19
#2007-01-29| 777.69
#2007-01-30| 781.34
#2007-01-31| 778.72
#2007-02-01| 783.09
#2007-02-02| 787.62
#2007-02-05| 784.51
#2007-02-06| 786.56
#2007-02-07| 791.89
#2007-02-08| 790.29
#2007-02-09| 797.74
#2007-02-12| 792.60
#2007-02-13| 793.54
#2007-02-14| 800.26
#2007-02-15| 812.87
#2007-02-16| 813.58
#2007-02-19| .
#2007-02-20| 812.90
#2007-02-21| 813.07
#2007-02-22| 815.98
#2007-02-23| 813.52
#2007-02-26| 809.86
#2007-02-27| 800.13
#2007-02-28| 779.22
#2007-03-01| 772.22
#2007-03-02| 769.08
#2007-03-05| 747.51
#2007-03-06| 758.73
#2007-03-07| 760.30
#2007-03-08| 768.76
#2007-03-09| 770.20
#2007-03-12| 778.40
#2007-03-13| 774.26
#2007-03-14| 755.13
#2007-03-15| 757.52
#2007-03-16| 754.37
#2007-03-19| 756.93
#2007-03-20| 764.39
#2007-03-21| 767.63
#2007-03-22| 779.73
#2007-03-23| 782.84
#2007-03-26| 783.61
#2007-03-27| 778.54
#2007-03-28| 771.53
#2007-03-29| 771.69
#2007-03-30| 774.09
#2007-04-02| 770.50
#2007-04-03| 778.97
#2007-04-04| 789.87
#2007-04-05| 788.88
#2007-04-06| .
#2007-04-09| 791.40
#2007-04-10| 800.84
#2007-04-11| 802.41
#2007-04-12| 800.19
#2007-04-13| 795.45
#2007-04-16| 801.07
#2007-04-17| 805.13
#2007-04-18| 814.04
#2007-04-19| 798.59
#2007-04-20| 803.21
#2007-04-23| 800.80
#2007-04-24| 798.12
#2007-04-25| 795.30
#2007-04-26| 794.79
#2007-04-27| 789.51
#2007-04-30| 784.59
#2007-05-01| 781.66
#2007-05-02| 786.07
#2007-05-03| 789.97
#2007-05-04| 791.90
#2007-05-07| 801.27
#2007-05-08| 801.99
#2007-05-09| 807.46
#2007-05-10| 806.22
#2007-05-11| 800.80
#2007-05-14| 811.84
#2007-05-15| 808.89
#2007-05-16| 806.39
#2007-05-17| 803.33
#2007-05-18| 801.10
#2007-05-21| 800.94
#2007-05-22| 809.09
#2007-05-23| 820.05
#2007-05-24| 816.27
#2007-05-25| 806.91
#2007-05-28| .
#2007-05-29| 812.36
#2007-05-30| 805.74
#2007-05-31| 814.11
#2007-06-01| 818.31
#2007-06-04| 822.95
#2007-06-05| 822.14
#2007-06-06| 821.13
#2007-06-07| 821.05
#2007-06-08| 810.85
#2007-06-11| 812.35
#2007-06-12| 812.96
#2007-06-13| 806.62
#2007-06-14| 812.67
#2007-06-15| 819.36
#2007-06-18| 835.10
#2007-06-19| 835.45
#2007-06-20| 836.90
#2007-06-21| 840.95
#2007-06-22| 832.17
#2007-06-25| 823.86
#2007-06-26| 823.07
#2007-06-27| 816.79
#2007-06-28| 824.89
#2007-06-29| 825.32
#2007-07-02| 832.21
#2007-07-03| 841.08
#2007-07-04| .
#2007-07-05| 849.05
#2007-07-06| 850.22
#2007-07-09| 861.43
#2007-07-10| 872.35
#2007-07-11| 861.36
#2007-07-12| 858.28
#2007-07-13| 866.70
#2007-07-16| 863.13
#2007-07-17| 862.22
#2007-07-18| 855.25
#2007-07-19| 864.53
#2007-07-20| 873.16
#2007-07-23| 871.60
#2007-07-24| 877.95
#2007-07-25| 872.89
#2007-07-26| 866.06
#2007-07-27| 839.30
#2007-07-30| 838.55
#2007-07-31| 848.92
#2007-08-01| 813.05
#2007-08-02| 811.12
#2007-08-03| 813.83
#2007-08-06| 794.29
#2007-08-07| 791.34
#2007-08-08| 814.13
#2007-08-09| 819.13
#2007-08-10| 795.43
#2007-08-13| 797.97
#2007-08-14| 792.43
#2007-08-15| 767.26
#2007-08-16| 744.12
#2007-08-17| 729.09
#2007-08-20| 772.52
#2007-08-21| 779.04
#2007-08-22| 782.70
#2007-08-23| 801.58
#2007-08-24| 799.99
#2007-08-27| 814.33
#2007-08-28| 807.07
#2007-08-29| 796.32
#2007-08-30| 804.02
#2007-08-31| 822.92
#2007-09-03| .
#2007-09-04| 822.43
#2007-09-05| 819.51
#2007-09-06| 822.68
#2007-09-07| 821.75
#2007-09-10| 809.38
#2007-09-11| 812.23
#2007-09-12| 809.26
#2007-09-13| 804.17
#2007-09-14| 817.98
#2007-09-17| 811.35
#2007-09-18| 794.49
#2007-09-19| 826.92
#2007-09-20| 837.72
#2007-09-21| 831.29
#2007-09-24| 844.11
#2007-09-25| 838.85
#2007-09-26| 844.12
#2007-09-27| 860.20
#2007-09-28| 864.53
#2007-10-01| 868.68
#2007-10-02| 889.77
#2007-10-03| 898.01
#2007-10-04| 894.73
#2007-10-05| 905.93
#2007-10-08| 909.93
#2007-10-09| 919.24
#2007-10-10| 929.50
#2007-10-11| 935.96
#2007-10-12| 922.45
#2007-10-15| 919.80
#2007-10-16| 896.88
#2007-10-17| 889.60
#2007-10-18| 896.57
#2007-10-19| 888.64
#2007-10-22| 869.45
#2007-10-23| 893.21
#2007-10-24| 892.99
#2007-10-25| 905.97
#2007-10-26| 920.94
#2007-10-29| 957.19
#2007-10-30| 970.02
#2007-10-31| 976.23
#2007-11-01| 973.05
#2007-11-02| 943.94
#2007-11-05| 912.71
#2007-11-06| 924.88
#2007-11-07| 926.13
#2007-11-08| 899.12
#2007-11-09| 892.42
#2007-11-12| 865.16
#2007-11-13| 873.34
#2007-11-14| 912.25
#2007-11-15| 899.81
#2007-11-16| 878.13
#2007-11-19| 873.83
#2007-11-20| 874.87
#2007-11-21| 844.50
#2007-11-22| .
#2007-11-23| 846.23
#2007-11-26| 875.78
#2007-11-27| 874.00
#2007-11-28| 871.26
#2007-11-29| 890.31
#2007-11-30| 895.89
#2007-12-03| 897.98
#2007-12-04| 896.03
#2007-12-05| 905.83
#2007-12-06| 920.35
#2007-12-07| 918.47
#2007-12-10| 914.75
#2007-12-11| 925.93
#2007-12-12| 912.34
#2007-12-13| 886.29
#2007-12-14| 861.37
#2007-12-17| 833.82
#2007-12-18| 835.08
#2007-12-19| 832.01
#2007-12-20| 836.46
#2007-12-21| 844.59
#2007-12-24| 856.17
#2007-12-25| .
#2007-12-26| 866.19
#2007-12-27| 859.53
#2007-12-28| 850.05
#2007-12-31| 855.48
#2008-01-01| .
#2008-01-02| 854.74
#2008-01-03| 837.62
#2008-01-04| 835.26
#2008-01-07| 821.30
#2008-01-08| 835.84
#2008-01-09| 848.20
#2008-01-10| 840.89
#2008-01-11| 838.20
#2008-01-14| 835.24
#2008-01-15| 825.45
#2008-01-16| 792.16
#2008-01-17| 807.38
#2008-01-18| 815.31
#2008-01-21| .
#2008-01-22| 720.00
#2008-01-23| 761.07
#2008-01-24| 772.10
#2008-01-25| 822.48
#2008-01-28| 798.75
#2008-01-29| 802.35
#2008-01-30| 783.10
#2008-01-31| 783.25
#2008-02-01| 801.85
#2008-02-04| 819.63
#2008-02-05| 809.00
#2008-02-06| 778.97
#2008-02-07| 773.85
#2008-02-08| 770.13
#2008-02-11| 750.45
#2008-02-12| 755.09
#2008-02-13| 746.12
#2008-02-14| 774.12
#2008-02-15| 773.59
#2008-02-18| .
#2008-02-19| 781.42
#2008-02-20| 754.35
#2008-02-21| 760.97
#2008-02-22| 752.08
#2008-02-25| 762.64
#2008-02-26| 771.96
#2008-02-27| 795.29
#2008-02-28| 792.08
#2008-02-29| 779.28
#2008-03-03| 750.94
#2008-03-04| 740.18
#2008-03-05| 731.39
#2008-03-06| 741.29
#2008-03-07| 716.94
#2008-03-10| 708.93
#2008-03-11| 720.38
#2008-03-12| 745.34
#2008-03-13| 714.61
#2008-03-14| 712.90
#2008-03-17| 681.29
#2008-03-18| 691.83
#2008-03-19| 715.03
#2008-03-20| 701.75
#2008-03-21| .
#2008-03-24| 720.34
#2008-03-25| 756.37
#2008-03-26| 759.91
#2008-03-27| 755.12
#2008-03-28| 761.88
#2008-03-31| 743.28
#2008-04-01| 747.68
#2008-04-02| 789.23
#2008-04-03| 805.05
#2008-04-04| 802.87
#2008-04-07| 796.27
#2008-04-08| 784.15
#2008-04-09| 774.33
#2008-04-10| 781.90
#2008-04-11| 796.72
#2008-04-14| 774.82
#2008-04-15| 780.67
#2008-04-16| 790.84
#2008-04-17| 800.89
#2008-04-18| 785.93
#2008-04-21| 811.34
#2008-04-22| 811.35
#2008-04-23| 817.27
#2008-04-24| 815.90
#2008-04-25| 825.19
#2008-04-28| 851.07
#2008-04-29| 857.30
#2008-04-30| 855.08
#2008-05-01| 845.61
#2008-05-02| 866.29
#2008-05-05| 867.01
#2008-05-06| 865.00
#2008-05-07| 851.57
#2008-05-08| 844.05
#2008-05-09| 835.30
#2008-05-12| 838.96
#2008-05-13| 848.08
#2008-05-14| 842.45
#2008-05-15| 850.76
#2008-05-16| 856.89
#2008-05-19| 855.79
#2008-05-20| 841.32
#2008-05-21| 834.90
#2008-05-22| 825.32
#2008-05-23| 818.95
#2008-05-26| .
#2008-05-27| 811.79
#2008-05-28| 809.99
#2008-05-29| 814.57
#2008-05-30| 830.01
#2008-06-02| 836.73
#2008-06-03| 822.75
#2008-06-04| 826.36
#2008-06-05| 821.67
#2008-06-06| 828.44
#2008-06-09| 813.44
#2008-06-10| 785.47
#2008-06-11| 790.02
#2008-06-12| 772.77
#2008-06-13| 772.62
#2008-06-16| 786.11
#2008-06-17| 790.52
#2008-06-18| 790.64
#2008-06-19| 769.06
#2008-06-20| 762.41
#2008-06-23| 756.78
#2008-06-24| 750.95
#2008-06-25| 756.10
#2008-06-26| 761.85
#2008-06-27| 746.13
#2008-06-30| 743.02
#2008-07-01| 732.31
#2008-07-02| 728.73
#2008-07-03| 720.86
#2008-07-04| .
#2008-07-07| 735.08
#2008-07-08| 716.20
#2008-07-09| 738.27
#2008-07-10| 747.54
#2008-07-11| 756.14
#2008-07-14| 750.43
#2008-07-15| 723.80
#2008-07-16| 725.60
#2008-07-17| 744.25
#2008-07-18| 745.32
#2008-07-21| 764.36
#2008-07-22| 769.16
#2008-07-23| 796.24
#2008-07-24| 804.92
#2008-07-25| 773.08
#2008-07-28| 764.59
#2008-07-29| 745.35
#2008-07-30| 764.46
#2008-07-31| 762.51
#2008-08-01| 753.33
#2008-08-04| 739.73
#2008-08-05| 743.56
#2008-08-06| 751.49
#2008-08-07| 746.98
#2008-08-08| 732.17
#2008-08-11| 742.76
#2008-08-12| 735.91
#2008-08-13| 712.65
#2008-08-14| 700.62
#2008-08-15| 698.44
#2008-08-18| 699.12
#2008-08-19| 684.65
#2008-08-20| 691.56
#2008-08-21| 681.81
#2008-08-22| 674.93
#2008-08-25| 693.62
#2008-08-26| 689.05
#2008-08-27| 692.72
#2008-08-28| 688.27
#2008-08-29| 706.38
#2008-09-01| .
#2008-09-02| 688.79
#2008-09-03| 682.49
#2008-09-04| 677.22
#2008-09-05| 655.63
#2008-09-08| 700.35
#2008-09-09| 689.88
#2008-09-10| 687.74
#2008-09-11| 659.59
#2008-09-12| 668.54
#2008-09-15| 661.84
#2008-09-16| 620.73
#2008-09-17| 602.08
#2008-09-18| 589.40
#2008-09-19| 654.06
#2008-09-22| 672.90
#2008-09-23| 660.45
#2008-09-24| 662.98
#2008-09-25| 660.71
#2008-09-26| 659.24
#2008-09-29| 639.36
#2008-09-30| 623.94
#2008-10-01| 638.42
#2008-10-02| 630.36
#2008-10-03| 617.01
#2008-10-06| 578.10
#2008-10-07| 576.07
#2008-10-08| 529.53
#2008-10-09| 545.39
#2008-10-10| 496.36
#2008-10-13| 534.33
#2008-10-14| 575.12
#2008-10-15| 557.70
#2008-10-16| 510.68
#2008-10-17| 498.70
#2008-10-20| 520.46
#2008-10-21| 524.97
#2008-10-22| 494.63
#2008-10-23| 476.08
#2008-10-24| 439.27
#2008-10-27| 403.29
#2008-10-28| 420.09
#2008-10-29| 426.11
#2008-10-30| 467.42
#2008-10-31| 454.89
#2008-11-03| 474.03
#2008-11-04| 494.41
#2008-11-05| 517.31
#2008-11-06| 484.51
#2008-11-07| 487.38
#2008-11-10| 500.86
#2008-11-11| 477.63
#2008-11-12| 471.21
#2008-11-13| 446.06
#2008-11-14| 448.90
#2008-11-17| 442.52
#2008-11-18| 424.51
#2008-11-19| 416.21
#2008-11-20| 392.35
#2008-11-21| 409.77
#2008-11-24| 407.05
#2008-11-25| 429.76
#2008-11-26| 433.63
#2008-11-27| .
#2008-11-28| 449.17
#2008-12-01| 449.78
#2008-12-02| 429.26
#2008-12-03| 437.70
#2008-12-04| 439.81
#2008-12-05| 438.96
#2008-12-08| 465.97
#2008-12-09| 458.25
#2008-12-10| 472.30
#2008-12-11| 482.69
#2008-12-12| 464.10
#2008-12-15| 474.37
#2008-12-16| 473.06
#2008-12-17| 486.69
#2008-12-18| 497.15
#2008-12-19| 501.12
#2008-12-22| 491.08
#2008-12-23| 479.91
#2008-12-24| 473.07
#2008-12-25| .
#2008-12-26| 475.01
#2008-12-29| 481.65
#2008-12-30| 479.50
#2008-12-31| 481.22
#2009-01-01| .
#2009-01-02| 490.64
#2009-01-05| 504.69
#2009-01-06| 500.18
#2009-01-07| 492.16
#2009-01-08| 476.61
#2009-01-09| 475.29
#2009-01-12| 463.69
#2009-01-13| 450.10
#2009-01-14| 455.56
#2009-01-15| 440.17
#2009-01-16| 450.29
#2009-01-19| .
#2009-01-20| 430.78
#2009-01-21| 419.48
#2009-01-22| 423.93
#2009-01-23| 410.73
#2009-01-26| 409.13
#2009-01-27| 421.86
#2009-01-28| 431.05
#2009-01-29| 445.25
#2009-01-30| 437.47
#2009-02-02| 423.50
#2009-02-03| 432.07
#2009-02-04| 439.34
#2009-02-05| 436.20
#2009-02-06| 445.14
#2009-02-09| 445.58
#2009-02-10| 447.78
#2009-02-11| 441.68
#2009-02-12| 431.31
#2009-02-13| 439.15
#2009-02-16| .
#2009-02-17| 415.52
#2009-02-18| 409.93
#2009-02-19| 414.11
#2009-02-20| 401.97
#2009-02-23| 407.89
#2009-02-24| 399.42
#2009-02-25| 405.98
#2009-02-26| 404.03
#2009-02-27| 406.09
#2009-03-02| 387.11
#2009-03-03| 383.89
#2009-03-04| 389.20
#2009-03-05| 389.67
#2009-03-06| 384.15
#2009-03-09| 373.94
#2009-03-10| 383.35
#2009-03-11| 391.11
#2009-03-12| 383.90
#2009-03-13| 401.50
#2009-03-16| 415.36
#2009-03-17| 424.73
#2009-03-18| 433.61
#2009-03-19| 448.66
#2009-03-20| 436.75
#2009-03-23| 458.54
#2009-03-24| 467.19
#2009-03-25| 468.70
#2009-03-26| 487.31
#2009-03-27| 481.09
#2009-03-30| 451.25
#2009-03-31| 453.30
#2009-04-01| 456.14
#2009-04-02| 484.19
#2009-04-03| 484.14
#2009-04-06| 489.53
#2009-04-07| 487.89
#2009-04-08| 476.14
#2009-04-09| 491.75
#2009-04-10| .
#2009-04-13| 492.30
#2009-04-14| 503.59
#2009-04-15| 498.90
#2009-04-16| 494.41
#2009-04-17| 495.64
#2009-04-20| 494.79
#2009-04-21| 484.27
#2009-04-22| 476.41
#2009-04-23| 483.69
#2009-04-24| 488.98
#2009-04-27| 482.40
#2009-04-28| 475.54
#2009-04-29| 483.06
#2009-04-30| 499.68
#2009-05-01| 497.54
#2009-05-04| 522.46
#2009-05-05| 523.05
#2009-05-06| 527.39
#2009-05-07| 553.62
#2009-05-08| 566.59
#2009-05-11| 562.03
#2009-05-12| 557.48
#2009-05-13| 551.16
#2009-05-14| 533.45
#2009-05-15| 548.64
#2009-05-18| 555.35
#2009-05-19| 571.57
#2009-05-20| 571.04
#2009-05-21| 564.40
#2009-05-22| 563.66
#2009-05-25| .
#2009-05-26| 558.65
#2009-05-27| 573.01
#2009-05-28| 568.15
#2009-05-29| 577.61
#2009-06-01| 593.08
#2009-06-02| 590.98
#2009-06-03| 594.28
#2009-06-04| 590.77
#2009-06-05| 594.91
#2009-06-08| 589.29
#2009-06-09| 587.76
#2009-06-10| 611.36
#2009-06-11| 618.15
#2009-06-12| 621.31
#2009-06-15| 612.21
#2009-06-16| 607.86
#2009-06-17| 606.31
#2009-06-18| 598.00
#2009-06-19| 611.74
#2009-06-22| 614.93
#2009-06-23| 598.36
#2009-06-24| 605.77
#2009-06-25| 614.11
#2009-06-26| 625.70
#2009-06-29| 621.58
#2009-06-30| 623.41
#2009-07-01| 624.48
#2009-07-02| 620.46
#2009-07-03| .
#2009-07-06| 609.20
#2009-07-07| 605.09
#2009-07-08| 596.87
#2009-07-09| 593.42
#2009-07-10| 591.93
#2009-07-13| 577.51
#2009-07-14| 597.90
#2009-07-15| 608.34
#2009-07-16| 611.26
#2009-07-17| 620.05
#2009-07-20| 633.58
#2009-07-21| 636.27
#2009-07-22| 629.64
#2009-07-23| 636.40
#2009-07-24| 640.00
#2009-07-27| 647.05
#2009-07-28| 659.68
#2009-07-29| 650.26
#2009-07-30| 659.58
#2009-07-31| 671.18
#2009-08-03| 684.17
#2009-08-04| 680.90
#2009-08-05| 668.66
#2009-08-06| 671.24
#2009-08-07| 658.41
#2009-08-10| 666.65
#2009-08-11| 672.27
#2009-08-12| 664.75
#2009-08-13| 683.54
#2009-08-14| 687.52
#2009-08-17| 664.64
#2009-08-18| 666.00
#2009-08-19| 658.43
#2009-08-20| 666.53
#2009-08-21| 660.64
#2009-08-24| 677.88
#2009-08-25| 674.20
#2009-08-26| 672.96
#2009-08-27| 673.02
#2009-08-28| 678.73
#2009-08-31| 678.44
#2009-09-01| 681.51
#2009-09-02| 670.18
#2009-09-03| 672.75
#2009-09-04| 681.19
#2009-09-07| .
#2009-09-08| 702.78
#2009-09-09| 697.60
#2009-09-10| 707.23
#2009-09-11| 714.40
#2009-09-14| 704.86
#2009-09-15| 704.86
#2009-09-16| 722.42
#2009-09-17| 725.94
#2009-09-18| 724.69
#2009-09-21| 718.85
#2009-09-22| 725.09
#2009-09-23| 725.99
#2009-09-24| 717.16
#2009-09-25| 715.86
#2009-09-28| 708.35
#2009-09-29| 718.79
#2009-09-30| 723.90
#2009-10-01| 717.42
#2009-10-02| 703.31
#2009-10-05| 703.75
#2009-10-06| 720.15
#2009-10-07| 737.74
#2009-10-08| 752.35
#2009-10-09| 752.32
#2009-10-12| 749.45
#2009-10-13| 754.10
#2009-10-14| 762.70
#2009-10-15| 767.55
#2009-10-16| 761.16
#2009-10-19| 764.97
#2009-10-20| 772.29
#2009-10-21| 767.74
#2009-10-22| 760.12
#2009-10-23| 768.95
#2009-10-26| 768.74
#2009-10-27| 757.62
#2009-10-28| 740.99
#2009-10-29| 732.24
#2009-10-30| 745.10
#2009-11-02| 737.09
#2009-11-03| 727.36
#2009-11-04| 738.62
#2009-11-05| 739.06
#2009-11-06| 751.75
#2009-11-09| 769.05
#2009-11-10| 776.42
#2009-11-11| 781.90
#2009-11-12| 773.72
#2009-11-13| 778.88
#2009-11-16| 785.37
#2009-11-17| 779.97
#2009-11-18| 777.61
#2009-11-19| 764.80
#2009-11-20| 762.36
#2009-11-23| 775.14
#2009-11-24| 759.95
#2009-11-25| 763.78
#2009-11-26| .
#2009-11-27| 719.59
#2009-11-30| 752.42
#2009-12-01| 765.38
#2009-12-02| 770.41
#2009-12-03| 775.67
#2009-12-04| 765.45
#2009-12-07| 761.34
#2009-12-08| 754.97
#2009-12-09| 744.80
#2009-12-10| 743.34
#2009-12-11| 741.57
#2009-12-14| 742.09
#2009-12-15| 733.59
#2009-12-16| 735.15
#2009-12-17| 723.07
#2009-12-18| 714.93
#2009-12-21| 708.28
#2009-12-22| 715.93
#2009-12-23| 724.10
#2009-12-24| 731.54
#2009-12-25| .
#2009-12-28| 731.15
#2009-12-29| 732.53
#2009-12-30| 727.83
#2009-12-31| 736.26
#2010-01-01| .
#2010-01-04| 739.12
#2010-01-05| 749.96
#2010-01-06| 753.48
#2010-01-07| 748.11
#2010-01-08| 749.36
#2010-01-11| 757.50
#2010-01-12| 750.58
#2010-01-13| 736.53
#2010-01-14| 741.20
#2010-01-15| 746.90
#2010-01-18| .
#2010-01-19| 752.15
#2010-01-20| 739.33
#2010-01-21| 734.22
#2010-01-22| 730.86
#2010-01-25| 722.92
#2010-01-26| 709.27
#2010-01-27| 701.54
#2010-01-28| 713.28
#2010-01-29| 700.25
#2010-02-01| 702.07
#2010-02-02| 701.08
#2010-02-03| 707.41
#2010-02-04| 695.61
#2010-02-05| 676.32
#2010-02-08| 675.28
#2010-02-09| 681.45
#2010-02-10| 679.76
#2010-02-11| 690.34
#2010-02-12| 688.63
#2010-02-15| .
#2010-02-16| 694.91
#2010-02-17| 708.73
#2010-02-18| 706.05
#2010-02-19| 691.99
#2010-02-22| 706.55
#2010-02-23| 711.58
#2010-02-24| 702.87
#2010-02-25| 696.98
#2010-02-26| 708.05
#2010-03-01| 721.29
#2010-03-02| 729.47
#2010-03-03| 734.18
#2010-03-04| 725.35
#2010-03-05| 731.43
#2010-03-08| 741.75
#2010-03-09| 742.43
#2010-03-10| 744.21
#2010-03-11| 743.06
#2010-03-12| 745.86
#2010-03-15| 739.37
#2010-03-16| 742.49
#2010-03-17| 755.47
#2010-03-18| 754.67
#2010-03-19| 756.58
#2010-03-22| 748.52
#2010-03-23| 755.29
#2010-03-24| 753.49
#2010-03-25| 751.05
#2010-03-26| 754.65
#2010-03-29| 764.04
#2010-03-30| 771.25
#2010-03-31| 769.35
#2010-04-01| 776.58
#2010-04-02| .
#2010-04-05| 778.85
#2010-04-06| 783.26
#2010-04-07| 796.38
#2010-04-08| 791.55
#2010-04-09| 797.67
#2010-04-12| 797.70
#2010-04-13| 792.73
#2010-04-14| 804.03
#2010-04-15| 806.18
#2010-04-16| 796.84
#2010-04-19| 780.18
#2010-04-20| 790.43
#2010-04-21| 792.22
#2010-04-22| 787.62
#2010-04-23| 780.10
#2010-04-26| 788.51
#2010-04-27| 783.07
#2010-04-28| 770.21
#2010-04-29| 769.74
#2010-04-30| 780.42
#2010-05-03| 774.66
#2010-05-04| 768.44
#2010-05-05| 754.49
#2010-05-06| 736.76
#2010-05-07| 720.58
#2010-05-10| 743.77
#2010-05-11| 732.24
#2010-05-12| 731.37
#2010-05-13| 743.91
#2010-05-14| 735.54
#2010-05-17| 715.94
#2010-05-18| 717.98
#2010-05-19| 698.67
#2010-05-20| 689.03
#2010-05-21| 688.47
#2010-05-24| 697.33
#2010-05-25| 671.99
#2010-05-26| 682.51
#2010-05-27| 695.72
#2010-05-28| 707.27
#2010-05-31| .
#2010-06-01| 697.79
#2010-06-02| 691.46
#2010-06-03| 710.81
#2010-06-04| 706.25
#2010-06-07| 683.82
#2010-06-08| 687.18
#2010-06-09| 690.64
#2010-06-10| 697.95
#2010-06-11| 707.07
#2010-06-14| 715.57
#2010-06-15| 715.31
#2010-06-16| 720.67
#2010-06-17| 718.71
#2010-06-18| 724.04
#2010-06-21| 747.20
#2010-06-22| 741.88
#2010-06-23| 734.39
#2010-06-24| 730.30
#2010-06-25| 724.98
#2010-06-28| 727.66
#2010-06-29| 712.55
#2010-06-30| 706.94
#2010-07-01| 700.36
#2010-07-02| 698.38
#2010-07-05| .
#2010-07-06| 711.43
#2010-07-07| 704.67
#2010-07-08| 718.89
#2010-07-09| 728.68
#2010-07-12| 731.51
#2010-07-13| 734.38
#2010-07-14| 743.26
#2010-07-15| 734.25
#2010-07-16| 732.28
#2010-07-19| 723.29
#2010-07-20| 728.09
#2010-07-21| 731.69
#2010-07-22| 732.16
#2010-07-23| 744.94
#2010-07-26| 747.28
#2010-07-27| 754.42
#2010-07-28| 760.53
#2010-07-29| 764.95
#2010-07-30| 761.50
#2010-08-02| 773.18
#2010-08-03| 774.86
#2010-08-04| 772.59
#2010-08-05| 773.96
#2010-08-06| 776.94
#2010-08-09| 780.17
#2010-08-10| 766.66
#2010-08-11| 748.39
#2010-08-12| 740.50
#2010-08-13| 744.99
#2010-08-16| 746.14
#2010-08-17| 750.93
#2010-08-18| 753.50
#2010-08-19| 757.71
#2010-08-20| 749.07
#2010-08-23| 748.73
#2010-08-24| 742.38
#2010-08-25| 734.09
#2010-08-26| 739.24
#2010-08-27| 739.94
#2010-08-30| 750.06
#2010-08-31| 740.10
#2010-09-01| 753.12
#2010-09-02| 759.13
#2010-09-03| 760.22
#2010-09-06| .
#2010-09-07| 771.19
#2010-09-08| 765.17
#2010-09-09| 774.10
#2010-09-10| 774.93
#2010-09-13| 790.86
#2010-09-14| 794.82
#2010-09-15| 794.66
#2010-09-16| 787.58
#2010-09-17| 794.80
#2010-09-20| 795.79
#2010-09-21| 794.46
#2010-09-22| 799.39
#2010-09-23| 798.23
#2010-09-24| 799.51
#2010-09-27| 805.90
#2010-09-28| 805.18
#2010-09-29| 810.82
#2010-09-30| 801.95
#2010-10-01| 805.15
#2010-10-04| 806.45
#2010-10-05| 809.72
#2010-10-06| 824.57
#2010-10-07| 826.56
#2010-10-08| 823.87
#2010-10-11| 826.92
#2010-10-12| 820.56
#2010-10-13| 829.52
#2010-10-14| 844.82
#2010-10-15| 839.22
#2010-10-18| 830.25
#2010-10-19| 829.33
#2010-10-20| 829.18
#2010-10-21| 830.38
#2010-10-22| 826.88
#2010-10-25| 837.11
#2010-10-26| 833.43
#2010-10-27| 819.72
#2010-10-28| 825.51
#2010-10-29| 827.87
#2010-11-01| 842.01
#2010-11-02| 851.03
#2010-11-03| 859.13
#2010-11-04| 873.22
#2010-11-05| 876.10
#2010-11-08| 870.64
#2010-11-09| 867.76
#2010-11-10| 859.28
#2010-11-11| 861.00
#2010-11-12| 840.63
#2010-11-15| 836.61
#2010-11-16| 828.31
#2010-11-17| 823.05
#2010-11-18| 834.88
#2010-11-19| 829.40
#2010-11-22| 831.44
#2010-11-23| 816.38
#2010-11-24| 814.64
#2010-11-25| .
#2010-11-26| 801.82
#2010-11-29| 809.31
#2010-11-30| 804.95
#2010-12-01| 813.11
#2010-12-02| 829.35
#2010-12-03| 831.03
#2010-12-06| 826.74
#2010-12-07| 828.91
#2010-12-08| 816.77
#2010-12-09| 823.71
#2010-12-10| 827.76
#2010-12-13| 837.43
#2010-12-14| 841.48
#2010-12-15| 829.62
#2010-12-16| 828.13
#2010-12-17| 833.14
#2010-12-20| 829.14
#2010-12-21| 837.77
#2010-12-22| 837.43
#2010-12-23| 838.02
#2010-12-24| .
#2010-12-27| 836.22
#2010-12-28| 837.26
#2010-12-29| 848.33
#2010-12-30| 848.42
#2010-12-31| 852.77
#2011-01-03| 857.70
#2011-01-04| 857.13
#2011-01-05| 849.81
#2011-01-06| 850.02
#2011-01-07| 847.22
#2011-01-10| 838.82
#2011-01-11| 839.90
#2011-01-12| 850.94
#2011-01-13| 862.07
#2011-01-14| 859.57
#2011-01-17| .
#2011-01-18| 854.80
#2011-01-19| 863.03
#2011-01-20| 847.56
#2011-01-21| 842.94
#2011-01-24| 843.53
#2011-01-25| 844.88
#2011-01-26| 848.42
#2011-01-27| 842.50
#2011-01-28| 837.94
#2011-01-31| 833.65
#2011-02-01| 835.65
#2011-02-02| 845.95
#2011-02-03| 846.79
#2011-02-04| 848.25
#2011-02-07| 848.07
#2011-02-08| 853.07
#2011-02-09| 847.34
#2011-02-10| 835.41
#2011-02-11| 833.12
#2011-02-14| 847.70
#2011-02-15| 842.86
#2011-02-16| 850.14
#2011-02-17| 856.32
#2011-02-18| 862.19
#2011-02-21| .
#2011-02-22| 840.24
#2011-02-23| 835.99
#2011-02-24| 829.18
#2011-02-25| 840.72
#2011-02-28| 846.31
#2011-03-01| 856.93
#2011-03-02| 848.99
#2011-03-03| 850.58
#2011-03-04| 859.84
#2011-03-07| 854.21
#2011-03-08| 858.42
#2011-03-09| 863.59
#2011-03-10| 854.23
#2011-03-11| 844.43
#2011-03-14| 836.37
#2011-03-15| 808.41
#2011-03-16| 819.11
#2011-03-17| 812.41
#2011-03-18| 816.49
#2011-03-21| 825.54
#2011-03-22| 839.12
#2011-03-23| 841.32
#2011-03-24| 849.01
#2011-03-25| 859.80
#2011-03-28| 856.38
#2011-03-29| 854.96
#2011-03-30| 864.94
#2011-03-31| 872.09
#2011-04-01| 876.77
#2011-04-04| 882.41
#2011-04-05| 879.79
#2011-04-06| 879.32
#2011-04-07| 882.03
#2011-04-08| 889.43
#2011-04-11| 886.03
#2011-04-12| 877.02
#2011-04-13| 886.75
#2011-04-14| 884.11
#2011-04-15| 881.07
#2011-04-18| 875.35
#2011-04-19| 866.91
#2011-04-20| 886.31
#2011-04-21| 895.44
#2011-04-22| .
#2011-04-25| 895.06
#2011-04-26| 893.63
#2011-04-27| 893.16
#2011-04-28| 899.55
#2011-04-29| 899.43
#2011-05-02| 903.30
#2011-05-03| 893.61
#2011-05-04| 881.72
#2011-05-05| 878.10
#2011-05-06| 880.50
#2011-05-09| 882.92
#2011-05-10| 883.88
#2011-05-11| 885.31
#2011-05-12| 870.70
#2011-05-13| 870.78
#2011-05-16| 859.48
#2011-05-17| 857.35
#2011-05-18| 865.59
#2011-05-19| 866.24
#2011-05-20| 866.05
#2011-05-23| 843.82
#2011-05-24| 844.72
#2011-05-25| 840.95
#2011-05-26| 849.73
#2011-05-27| 858.86
#2011-05-30| .
#2011-05-31| 868.46
#2011-06-01| 867.82
#2011-06-02| 853.27
#2011-06-03| 849.12
#2011-06-06| 847.22
#2011-06-07| 848.10
#2011-06-08| 840.91
#2011-06-09| 835.73
#2011-06-10| 832.02
#2011-06-13| 834.56
#2011-06-14| 844.72
#2011-06-15| 839.50
#2011-06-16| 823.47
#2011-06-17| 825.84
#2011-06-20| 821.73
#2011-06-21| 827.35
#2011-06-22| 830.30
#2011-06-23| 819.73
#2011-06-24| 835.22
#2011-06-27| 829.61
#2011-06-28| 833.49
#2011-06-29| 841.52
#2011-06-30| 855.73
#2011-07-01| 858.70
#2011-07-04| .
#2011-07-05| 866.70
#2011-07-06| 856.96
#2011-07-07| 860.21
#2011-07-08| 864.76
#2011-07-11| 848.97
#2011-07-12| 829.17
#2011-07-13| 840.94
#2011-07-14| 836.14
#2011-07-15| 832.44
#2011-07-18| 831.80
#2011-07-19| 835.46
#2011-07-20| 844.68
#2011-07-21| 848.90
#2011-07-22| 867.68
#2011-07-25| 859.04
#2011-07-26| 871.82
#2011-07-27| 871.24
#2011-07-28| 863.01
#2011-07-29| 858.21
#2011-08-01| 872.93
#2011-08-02| 854.08
#2011-08-03| 835.38
#2011-08-04| 823.09
#2011-08-05| 795.02
#2011-08-08| 773.60
#2011-08-09| 753.40
#2011-08-10| 766.79
#2011-08-11| 767.42
#2011-08-12| 765.32
#2011-08-15| 785.32
#2011-08-16| 783.23
#2011-08-17| 786.99
#2011-08-18| 775.92
#2011-08-19| 755.07
#2011-08-22| 748.92
#2011-08-23| 762.69
#2011-08-24| 746.72
#2011-08-25| 750.89
#2011-08-26| 752.69
#2011-08-29| 768.22
#2011-08-30| 776.68
#2011-08-31| 787.63
#2011-09-01| 788.61
#2011-09-02| 780.26
#2011-09-05| .
#2011-09-06| 750.71
#2011-09-07| 768.19
#2011-09-08| 769.27
#2011-09-09| 761.82
#2011-09-12| 733.58
#2011-09-13| 731.74
#2011-09-14| 719.94
#2011-09-15| 729.17
#2011-09-16| 746.73
#2011-09-19| 728.23
#2011-09-20| 726.96
#2011-09-21| 722.56
#2011-09-22| 685.01
#2011-09-23| 674.09
#2011-09-26| 663.00
#2011-09-27| 701.67
#2011-09-28| 699.85
#2011-09-29| 701.02
#2011-09-30| 685.89
#2011-10-03| 659.67
#2011-10-04| 640.32
#2011-10-05| 642.15
#2011-10-06| 669.81
#2011-10-07| 688.84
#2011-10-10| 697.19
#2011-10-11| 715.25
#2011-10-12| 724.50
#2011-10-13| 730.36
#2011-10-14| 726.66
#2011-10-17| 738.62
#2011-10-18| 715.67
#2011-10-19| 726.93
#2011-10-20| 714.31
#2011-10-21| 719.44
#2011-10-24| 741.29
#2011-10-25| 744.11
#2011-10-26| 744.22
#2011-10-27| 775.17
#2011-10-28| 789.81
#2011-10-31| 774.71
#2011-11-01| 751.11
#2011-11-02| 753.54
#2011-11-03| 744.52
#2011-11-04| 760.51
#2011-11-07| 755.29
#2011-11-08| 753.77
#2011-11-09| 757.25
#2011-11-10| 727.09
#2011-11-11| 734.22
#2011-11-14| 740.11
#2011-11-15| 735.85
#2011-11-16| 727.30
#2011-11-17| 723.07
#2011-11-18| 707.09
#2011-11-21| 693.18
#2011-11-22| 692.74
#2011-11-23| 676.61
#2011-11-24| .
#2011-11-25| 671.50
#2011-11-28| 689.44
#2011-11-29| 698.62
#2011-11-30| 702.94
#2011-12-01| 733.28
#2011-12-02| 742.68
#2011-12-05| 747.71
#2011-12-06| 738.97
#2011-12-07| 749.48
#2011-12-08| 743.38
#2011-12-09| 727.34
#2011-12-12| 727.95
#2011-12-13| 718.37
#2011-12-14| 713.19
#2011-12-15| 703.91
#2011-12-16| 711.84
#2011-12-19| 700.64
#2011-12-20| 702.25
#2011-12-21| 718.61
#2011-12-22| 718.27
#2011-12-23| 723.09
#2011-12-26| .
#2011-12-27| 721.51
#2011-12-28| 712.91
#2011-12-29| 711.82
#2011-12-30| 716.28
#2012-01-02| .
#2012-01-03| 727.94
#2012-01-04| 731.59
#2012-01-05| 725.78
#2012-01-06| 719.50
#2012-01-09| 724.47
#2012-01-10| 735.45
#2012-01-11| 739.34
#2012-01-12| 742.44
#2012-01-13| 747.43
#2012-01-16| .
#2012-01-17| 759.32
#2012-01-18| 757.77
#2012-01-19| 767.17
#2012-01-20| 776.29
#2012-01-23| 779.52
#2012-01-24| 778.80
#2012-01-25| 784.42
#2012-01-26| 795.71
#2012-01-27| 798.24
#2012-01-30| 788.07
#2012-01-31| 796.73
#2012-02-01| 798.81
#2012-02-02| 811.83
#2012-02-03| 812.92
#2012-02-06| 816.02
#2012-02-07| 814.33
#2012-02-08| 821.84
#2012-02-09| 822.99
#2012-02-10| 807.45
#2012-02-13| 815.92
#2012-02-14| 812.50
#2012-02-15| 827.66
#2012-02-16| 815.87
#2012-02-17| 822.42
#2012-02-20| .
#2012-02-21| 830.47
#2012-02-22| 829.19
#2012-02-23| 826.88
#2012-02-24| 828.46
#2012-02-27| 820.81
#2012-02-28| 830.24
#2012-02-29| 835.26
#2012-03-01| 827.58
#2012-03-02| 830.80
#2012-03-05| 820.64
#2012-03-06| 807.28
#2012-03-07| 798.12
#2012-03-08| 811.54
#2012-03-09| 817.33
#2012-03-12| 811.11
#2012-03-13| 820.77
#2012-03-14| 823.39
#2012-03-15| 823.82
#2012-03-16| 827.14
#2012-03-19| 825.39
#2012-03-20| 819.73
#2012-03-21| 815.31
#2012-03-22| 815.82
#2012-03-23| 811.67
#2012-03-26| 805.74
#2012-03-27| 820.35
#2012-03-28| 816.83
#2012-03-29| 809.27
#2012-03-30| 809.56
#2012-04-02| 814.54
#2012-04-03| 818.73
#2012-04-04| 810.67
#2012-04-05| 805.08
#2012-04-06| .
#2012-04-09| 798.59
#2012-04-10| 797.32
#2012-04-11| 794.50
#2012-04-12| 805.88
#2012-04-13| 816.92
#2012-04-16| 809.61
#2012-04-17| 807.20
#2012-04-18| 812.04
#2012-04-19| 814.61
#2012-04-20| 813.05
#2012-04-23| 803.60
#2012-04-24| 803.17
#2012-04-25| 803.51
#2012-04-26| 809.03
#2012-04-27| 809.47
#2012-04-30| 818.10
#2012-05-01| 814.84
#2012-05-02| 818.08
#2012-05-03| 809.93
#2012-05-04| 805.45
#2012-05-07| 792.50
#2012-05-08| 790.77
#2012-05-09| 780.78
#2012-05-10| 780.34
#2012-05-11| 771.30
#2012-05-14| 764.34
#2012-05-15| 762.12
#2012-05-16| 744.91
#2012-05-17| 744.86
#2012-05-18| 727.02
#2012-05-21| 727.10
#2012-05-22| 734.27
#2012-05-23| 720.87
#2012-05-24| 722.85
#2012-05-25| 720.34
#2012-05-28| .
#2012-05-29| 737.97
#2012-05-30| 728.84
#2012-05-31| 729.89
#2012-06-01| 726.39
#2012-06-04| 717.20
#2012-06-05| 727.04
#2012-06-06| 737.39
#2012-06-07| 749.02
#2012-06-08| 733.16
#2012-06-11| 741.51
#2012-06-12| 740.47
#2012-06-13| 744.80
#2012-06-14| 743.12
#2012-06-15| 757.67
#2012-06-18| 764.89
#2012-06-19| 766.71
#2012-06-20| 773.01
#2012-06-21| 765.78
#2012-06-22| 757.00
#2012-06-25| 751.27
#2012-06-26| 750.92
#2012-06-27| 760.59
#2012-06-28| 760.90
#2012-06-29| 780.74
#2012-07-02| 785.56
#2012-07-03| 793.91
#2012-07-04| .
#2012-07-05| 794.79
#2012-07-06| 788.34
#2012-07-09| 778.72
#2012-07-10| 779.24
#2012-07-11| 778.18
#2012-07-12| 764.11
#2012-07-13| 769.84
#2012-07-16| 771.80
#2012-07-17| 779.65
#2012-07-18| 779.56
#2012-07-19| 791.19
#2012-07-20| 784.92
#2012-07-23| 767.60
#2012-07-24| 767.80
#2012-07-25| 767.75
#2012-07-26| 774.60
#2012-07-27| 789.50
#2012-07-30| 803.81
#2012-07-31| 813.03
#2012-08-01| 813.46
#2012-08-02| 810.97
#2012-08-03| 807.44
#2012-08-06| 816.61
#2012-08-07| 819.14
#2012-08-08| 821.63
#2012-08-09| 824.24
#2012-08-10| 818.53
#2012-08-13| 815.99
#2012-08-14| 817.98
#2012-08-15| 813.38
#2012-08-16| 815.45
#2012-08-17| 819.24
#2012-08-20| 819.43
#2012-08-21| 823.98
#2012-08-22| 819.72
#2012-08-23| 826.29
#2012-08-24| 813.88
#2012-08-27| 810.27
#2012-08-28| 808.96
#2012-08-29| 807.24
#2012-08-30| 798.51
#2012-08-31| 797.82
#2012-09-03| .
#2012-09-04| 791.80
#2012-09-05| 781.31
#2012-09-06| 785.73
#2012-09-07| 803.71
#2012-09-10| 800.30
#2012-09-11| 798.71
#2012-09-12| 808.32
#2012-09-13| 807.70
#2012-09-14| 829.70
#2012-09-17| 831.60
#2012-09-18| 829.68
#2012-09-19| 837.29
#2012-09-20| 829.01
#2012-09-21| 837.24
#2012-09-24| 833.96
#2012-09-25| 833.90
#2012-09-26| 826.88
#2012-09-27| 835.33
#2012-09-28| 837.25
#2012-10-01| 834.88
#2012-10-02| 834.90
#2012-10-03| 831.88
#2012-10-04| 840.54
#2012-10-05| 843.24
#2012-10-08| 837.93
#2012-10-09| 836.78
#2012-10-10| 833.70
#2012-10-11| 837.68
#2012-10-12| 840.16
#2012-10-15| 839.89
#2012-10-16| 842.65
#2012-10-17| 851.78
#2012-10-18| 857.07
#2012-10-19| 850.99
#2012-10-22| 850.04
#2012-10-23| 846.61
#2012-10-24| 843.73
#2012-10-25| 846.83
#2012-10-26| 841.23
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 845.72
#2012-11-01| 842.16
#2012-11-02| 845.53
#2012-11-05| 842.80
#2012-11-06| 844.65
#2012-11-07| 850.77
#2012-11-08| 841.37
#2012-11-09| 839.48
#2012-11-12| 840.90
#2012-11-13| 833.03
#2012-11-14| 834.20
#2012-11-15| 829.12
#2012-11-16| 829.66
#2012-11-19| 834.42
#2012-11-20| 833.49
#2012-11-21| 834.94
#2012-11-22| .
#2012-11-23| 846.65
#2012-11-26| 847.89
#2012-11-27| 851.77
#2012-11-28| 848.30
#2012-11-29| 855.78
#2012-11-30| 861.47
#2012-12-03| 863.12
#2012-12-04| 863.29
#2012-12-05| 868.88
#2012-12-06| 873.38
#2012-12-07| 876.95
#2012-12-10| 877.95
#2012-12-11| 880.71
#2012-12-12| 885.76
#2012-12-13| 887.20
#2012-12-14| 890.33
#2012-12-17| 888.98
#2012-12-18| 895.12
#2012-12-19| 903.59
#2012-12-20| 904.95
#2012-12-21| 901.22
#2012-12-24| 900.30
#2012-12-25| 902.44
#2012-12-26| 903.12
#2012-12-27| 903.51
#2012-12-28| 908.85
#2012-12-31| 907.34
#2013-01-01| 907.90
#2013-01-02| 919.77
#2013-01-03| 925.56
#2013-01-04| 927.88
#2013-01-07| 925.04
#2013-01-08| 917.26
#2013-01-09| 921.57
#2013-01-10| 928.93
#2013-01-11| 926.86
#2013-01-14| 931.20
#2013-01-15| 934.96
#2013-01-16| 930.21
#2013-01-17| 929.40
#2013-01-18| 938.59
#2013-01-21| 935.01
#2013-01-22| 938.70
#2013-01-23| 938.87
#2013-01-24| 938.57
#2013-01-25| 941.15
#2013-01-28| 943.40
#2013-01-29| 954.38
#2013-01-30| 956.31
#2013-01-31| 959.59
#2013-02-01| 960.90
#2013-02-04| 970.20
#2013-02-05| 955.40
#2013-02-06| 961.63
#2013-02-07| 962.40
#2013-02-08| 963.47
#2013-02-11| 959.46
#2013-02-12| 967.09
#2013-02-13| 972.12
#2013-02-14| 976.43
#2013-02-15| 966.45
#2013-02-18| 980.20
#2013-02-19| 980.45
#2013-02-20| 988.16
#2013-02-21| 968.29
#2013-02-22| 971.07
#2013-02-25| 978.49
#2013-02-26| 969.46
#2013-02-27| 966.25
#2013-02-28| 982.80
#2013-03-01| 981.35
#2013-03-04| 977.62
#2013-03-05| 983.89
#2013-03-06| 996.24
#2013-03-07| 989.28
#2013-03-08| 995.05
#2013-03-11|1009.72
#2013-03-12|1007.07
#2013-03-13| 993.53
#2013-03-14| 997.52
#2013-03-15|1004.39
#2013-03-18| 985.55
#2013-03-19| 985.94
#2013-03-20| 986.52
#2013-03-21| 990.28
#2013-03-22| 987.02
#2013-03-25|1000.13
#2013-03-26| 997.69
#2013-03-27|1004.27
#2013-03-28|1000.25
#2013-03-29| 999.22
#2013-04-01| 989.34
#2013-04-02| 996.28
#2013-04-03| 997.94
#2013-04-04| 993.92
#2013-04-05| 992.30
#2013-04-08| 997.61
#2013-04-09|1003.31
#2013-04-10|1012.39
#2013-04-11|1025.17
#2013-04-12|1023.43
#2013-04-15|1013.94
#2013-04-16|1006.85
#2013-04-17|1016.31
#2013-04-18|1012.17
#2013-04-19|1010.83
#2013-04-22|1016.67
#2013-04-23|1013.15
#2013-04-24|1027.95
#2013-04-25|1038.82
#2013-04-26|1041.25
#2013-04-29|1047.47
#2013-04-30|1065.08
#2013-05-01|1059.83
#2013-05-02|1054.84
#2013-05-03|1049.47
#2013-05-06|1051.23
#2013-05-07|1054.27
#2013-05-08|1063.92
#2013-05-09|1057.44
#2013-05-10|1048.34
#2013-05-13|1055.81
#2013-05-14|1049.26
#2013-05-15|1056.56
#2013-05-16|1047.20
#2013-05-17|1040.90
#2013-05-20|1048.44
#2013-05-21|1037.10
#2013-05-22|1029.12
#2013-05-23| 991.23
#2013-05-24| 985.67
#2013-05-27| 977.16
#2013-05-28| 980.49
#2013-05-29| 975.02
#2013-05-30| 965.41
#2013-05-31| 957.56
#2013-06-03| 952.09
#2013-06-04| 965.13
#2013-06-05| 948.74
#2013-06-06| 938.20
#2013-06-07| 932.30
#2013-06-10| 935.74
#2013-06-11| 934.16
#2013-06-12| 933.60
#2013-06-13| 926.82
#2013-06-14| 938.81
#2013-06-17| 949.82
#2013-06-18| 941.19
#2013-06-19| 949.18
#2013-06-20| 904.11
#2013-06-21| 903.52
#2013-06-24| 892.73
#2013-06-25| 892.17
#2013-06-26| 909.27
#2013-06-27| 922.26
#2013-06-28| 935.68
#2013-07-01| 935.39
#2013-07-02| 935.04
#2013-07-03| 919.91
#2013-07-04| 926.08
#2013-07-05| 931.25
#2013-07-08| 919.81
#2013-07-09| 933.58
#2013-07-10| 941.74
#2013-07-11| 961.96
#2013-07-12| 955.37
#2013-07-15| 957.43
#2013-07-16| 965.05
#2013-07-17| 962.66
#2013-07-18| 966.06
#2013-07-19| 964.89
#2013-07-22| 969.39
#2013-07-23| 980.84
#2013-07-24| 978.07
#2013-07-25| 973.04
#2013-07-26| 970.66
#2013-07-29| 959.35
#2013-07-30| 958.95
#2013-07-31| 950.53
#2013-08-01| 956.86
#2013-08-02| 967.83
#2013-08-05| 965.09
#2013-08-06| 964.61
#2013-08-07| 950.15
#2013-08-08| 958.73
#2013-08-09| 960.58
#2013-08-12| 963.23
#2013-08-13| 970.53
#2013-08-14| 975.94
#2013-08-15| 970.73
#2013-08-16| 966.24
#2013-08-19| 958.11
#2013-08-20| 943.55
#2013-08-21| 938.26
#2013-08-22| 933.28
#2013-08-23| 942.38
#2013-08-26| 943.54
#2013-08-27| 936.15
#2013-08-28| 920.37
#2013-08-29| 922.99
#2013-08-30| 924.79
#2013-09-02| 935.63
#2013-09-03| 947.70
#2013-09-04| 952.55
#2013-09-05| 952.76
#2013-09-06| 957.64
#2013-09-09| 973.46
#2013-09-10| 988.55
#2013-09-11| 992.65
#2013-09-12| 992.85
#2013-09-13| 986.60
#2013-09-16|1001.32
#2013-09-17|1003.13
#2013-09-18|1008.51
#2013-09-19|1032.02
#2013-09-20|1026.23
#2013-09-23|1027.17
#2013-09-24|1018.98
#2013-09-25|1021.03
#2013-09-26|1021.92
#2013-09-27|1018.18
#2013-09-30| 996.80
#2013-10-01|1001.30
#2013-10-02| 999.55
#2013-10-03|1006.52
#2013-10-04|1007.34
#2013-10-07| 998.75
#2013-10-08|1003.59
#2013-10-09|1005.99
#2013-10-10|1004.52
#2013-10-11|1023.35
#2013-10-14|1024.10
#2013-10-15|1027.85
#2013-10-16|1027.37
#2013-10-17|1039.62
#2013-10-18|1047.70
#2013-10-21|1046.90
#2013-10-22|1048.25
#2013-10-23|1036.80
#2013-10-24|1039.01
#2013-10-25|1033.90
#2013-10-28|1042.79
#2013-10-29|1041.53
#2013-10-30|1049.45
#2013-10-31|1039.67
#2013-11-01|1033.67
#2013-11-04|1032.42
#2013-11-05|1033.65
#2013-11-06|1036.42
#2013-11-07|1028.60
#2013-11-08|1021.70
#2013-11-11|1022.14
#2013-11-12|1020.33
#2013-11-13|1008.11
#2013-11-14|1016.34
#2013-11-15|1032.76
#2013-11-18|1044.93
#2013-11-19|1041.61
#2013-11-20|1035.12
#2013-11-21|1021.59
#2013-11-22|1021.82
#2013-11-25|1022.99
#2013-11-26|1023.53
#2013-11-27|1019.80
#2013-11-28|1023.41
#2013-11-29|1023.72
#2013-12-02|1022.02
#2013-12-03|1021.05
#2013-12-04|1008.55
#2013-12-05|1002.66
#2013-12-06|1002.74
#2013-12-09|1005.68
#2013-12-10|1007.54
#2013-12-11| 996.04
#2013-12-12| 982.91
#2013-12-13| 983.23
#2013-12-16| 978.18
#2013-12-17| 979.58
#2013-12-18| 985.33
#2013-12-19| 987.34
#2013-12-20| 991.83
#2013-12-23| 996.27
#2013-12-24| 998.69
#2013-12-25| 998.58
#2013-12-26|1000.98
#2013-12-27|1003.98
#2013-12-30|1010.64
#2013-12-31|1013.78
#2014-01-01|1013.87
#2014-01-02|1009.56
#2014-01-03|1004.46
#2014-01-06| 997.71
#2014-01-07| 992.50
#2014-01-08|1000.50
#2014-01-09| 993.55
#2014-01-10|1000.00
#2014-01-13|1006.87
#2014-01-14| 991.07
#2014-01-15| 991.50
#2014-01-16| 986.47
#2014-01-17| 983.74
#2014-01-20| 979.62
#2014-01-21| 984.73
#2014-01-22| 991.58
#2014-01-23| 979.44
#2014-01-24| 969.84
#2014-01-27| 954.42
#2014-01-28| 949.62
#2014-01-29| 964.82
#2014-01-30| 949.31
#2014-01-31| 950.12
#2014-02-03| 945.47
#2014-02-04| 926.76
#2014-02-05| 931.42
#2014-02-06| 935.35
#2014-02-07| 945.24
#2014-02-10| 948.04
#2014-02-11| 960.51
#2014-02-12| 969.45
#2014-02-13| 960.76
#2014-02-14| 963.68
#2014-02-17| 975.21
#2014-02-18| 984.51
#2014-02-19| 986.46
#2014-02-20| 972.00
#2014-02-21| 977.06
#2014-02-24| 976.70
#2014-02-25| 980.49
#2014-02-26| 976.10
#2014-02-27| 975.16
#2014-02-28| 970.32
#2014-03-03| 964.59
#2014-03-04| 967.26
#2014-03-05| 972.75
#2014-03-06| 982.07
#2014-03-07| 984.47
#2014-03-10| 974.57
#2014-03-11| 977.89
#2014-03-12| 965.83
#2014-03-13| 970.13
#2014-03-14| 960.77
#2014-03-17| 961.78
#2014-03-18| 965.38
#2014-03-19| 964.98
#2014-03-20| 946.62
#2014-03-21| 954.12
#2014-03-24| 963.79
#2014-03-25| 966.18
#2014-03-26| 978.51
#2014-03-27| 981.33
#2014-03-28| 991.13
#2014-03-31|1000.40
#2014-04-01|1001.51
#2014-04-02|1003.79
#2014-04-03|1003.51
#2014-04-04|1009.06
#2014-04-07|1003.76
#2014-04-08|1009.12
#2014-04-09|1012.31
#2014-04-10|1015.38
#2014-04-11|1006.69
#2014-04-14|1003.37
#2014-04-15|1000.96
#2014-04-16|1007.20
#2014-04-17|1011.20
#2014-04-18|1009.93
#2014-04-21|1010.12
#2014-04-22|1008.85
#2014-04-23|1009.71
#2014-04-24|1008.18
#2014-04-25|1004.62
#2014-04-28|1003.24
#2014-04-29|1002.74
#2014-04-30|1002.35
#2014-05-01|1003.91
#2014-05-02|1007.52
#2014-05-05|1005.06
#2014-05-06|1011.00
#2014-05-07| 998.53
#2014-05-08|1007.31
#2014-05-09|1010.96
#2014-05-12|1010.66
#2014-05-13|1019.33
#2014-05-14|1028.40
#2014-05-15|1030.04
#2014-05-16|1026.15
#2014-05-19|1022.50
#2014-05-20|1014.49
#2014-05-21|1011.84
#2014-05-22|1022.09
#2014-05-23|1027.61
#2014-05-26|1029.91
#2014-05-27|1027.88
#2014-05-28|1032.82
#2014-05-29|1036.26
#2014-05-30|1033.50
#2014-06-02|1039.29
#2014-06-03|1044.34
#2014-06-04|1040.49
#2014-06-05|1041.93
#2014-06-06|1048.07
#2014-06-09|1050.10
#2014-06-10|1056.45
#2014-06-11|1062.44
#2014-06-12|1062.68
#2014-06-13|1060.11
#2014-06-16|1058.54
#2014-06-17|1052.94
#2014-06-18|1052.43
#2014-06-19|1067.38
#2014-06-20|1060.17
#2014-06-23|1060.36
#2014-06-24|1058.21
#2014-06-25|1052.66
#2014-06-26|1062.70
#2014-06-27|1058.56
#2014-06-30|1059.98
#2014-07-01|1058.89
#2014-07-02|1069.38
#2014-07-03|1067.33
#2014-07-04|1072.54
#2014-07-07|1071.89
#2014-07-08|1072.83
#2014-07-09|1064.42
#2014-07-10|1062.94
#2014-07-11|1061.02
#2014-07-14|1064.91
#2014-07-15|1066.25
#2014-07-16|1066.84
#2014-07-17|1066.70
#2014-07-18|1066.13
#2014-07-21|1067.05
#2014-07-22|1070.51
#2014-07-23|1077.63
#2014-07-24|1078.61
#2014-07-25|1081.46
#2014-07-28|1088.06
#2014-07-29|1088.60
#2014-07-30|1090.57
#2014-07-31|1091.46
#2014-08-01|1083.19
#2014-08-04|1080.42
#2014-08-05|1073.46
#2014-08-06|1068.11
#2014-08-07|1065.55
#2014-08-08|1050.22
#2014-08-11|1059.63
#2014-08-12|1067.74
#2014-08-13|1071.68
#2014-08-14|1076.08
#2014-08-15|1075.83
#2014-08-18|1075.36
#2014-08-19|1080.82
#2014-08-20|1082.33
#2014-08-21|1082.40
#2014-08-22|1086.29
#2014-08-25|1086.61
#2014-08-26|1086.23
#2014-08-27|1090.75
#2014-08-28|1087.32
#2014-08-29|1086.86
#2014-09-01|1087.47
#2014-09-02|1085.26
#2014-09-03|1100.18
#2014-09-04|1098.32
#2014-09-05|1096.45
#2014-09-08|1095.68
#2014-09-09|1088.86
#2014-09-10|1081.89
#2014-09-11|1077.07
#2014-09-12|1071.57
#2014-09-15|1060.62
#2014-09-16|1052.16
#2014-09-17|1049.66
#2014-09-18|1049.28
#2014-09-19|1052.89
#2014-09-22|1042.28
#2014-09-23|1044.49
#2014-09-24|1042.89
#2014-09-25|1039.40
#2014-09-26|1028.24
#2014-09-29|1016.75
#2014-09-30|1015.69
#2014-10-01|1017.07
#2014-10-02|1012.13
#2014-10-03|1009.56
#2014-10-06|1014.22
#2014-10-07|1018.24
#2014-10-08|1008.94
#2014-10-09|1021.25
#2014-10-10|1001.48
#2014-10-13|1000.92
#2014-10-14| 996.96
#2014-10-15|1005.37
#2014-10-16| 996.15
#2014-10-17| 997.59
#2014-10-20|1014.27
#2014-10-21|1012.91
#2014-10-22|1022.96
#2014-10-23|1022.21
#2014-10-24|1024.94
#2014-10-27|1031.80
#2014-10-28|1039.72
#2014-10-29|1047.62
#2014-10-30|1046.55
#2014-10-31|1054.86
#2014-11-03|1045.37
#2014-11-04|1053.97
#2014-11-05|1046.97
#2014-11-06|1038.82
#2014-11-07|1041.61
#2014-11-10|1044.37
#2014-11-11|1045.48
#2014-11-12|1046.62
#2014-11-13|1046.88
#2014-11-14|1046.38
#2014-11-17|1037.15
#2014-11-18|1039.55
#2014-11-19|1033.54
#2014-11-20|1030.13
#2014-11-21|1036.12
#2014-11-24|1038.71
#2014-11-25|1037.56
#2014-11-26|1044.89
#2014-11-27|1043.66
#2014-11-28|1044.94
#2014-12-01|1032.53
#2014-12-02|1037.39
#2014-12-03|1034.48
#2014-12-04|1042.98
#2014-12-05|1039.37
#2014-12-08|1045.97
#2014-12-09|1039.93
#2014-12-10|1033.08
#2014-12-11|1020.76
#2014-12-12|1019.61
#2014-12-15|1007.75
#2014-12-16| 997.16
#2014-12-17| 996.85
#2014-12-18|1003.33
#2014-12-19|1020.92
#2014-12-22|1032.07
#2014-12-23|1025.18
#2014-12-24|1027.82
#2014-12-25|1027.11
#2014-12-26|1029.75
#2014-12-29|1038.56
#2014-12-30|1036.36
#2014-12-31|1038.38
#2015-01-01|1038.57
#2015-01-02|1039.27
#2015-01-05|1031.14
#2015-01-06|1016.28
#2015-01-07|1009.10
#2015-01-08|1019.47
#2015-01-09|1029.96
#2015-01-12|1025.57
#2015-01-13|1024.39
#2015-01-14|1019.48
#2015-01-15|1026.64
#2015-01-16|1019.28
#2015-01-19|1011.45
#2015-01-20|1019.72
#2015-01-21|1027.71
#2015-01-22|1030.42
#2015-01-23|1038.32
#2015-01-26|1034.42
#2015-01-27|1046.07
#2015-01-28|1042.39
#2015-01-29|1028.74
#2015-01-30|1026.65
#2015-02-02|1026.82
#2015-02-03|1025.86
#2015-02-04|1041.49
#2015-02-05|1050.22
#2015-02-06|1051.06
#2015-02-09|1049.89
#2015-02-10|1047.87
#2015-02-11|1041.86
#2015-02-12|1048.79
#2015-02-13|1064.92
#2015-02-16|1071.21
#2015-02-17|1067.94
#2015-02-18|1075.90
#2015-02-19|1082.53
#2015-02-20|1081.46
#2015-02-23|1077.59
#2015-02-24|1079.08
#2015-02-25|1085.09
#2015-02-26|1085.06
#2015-02-27|1087.14
#2015-03-02|1085.58
#2015-03-03|1083.78
#2015-03-04|1072.66
#2015-03-05|1069.11
#2015-03-06|1069.73
#2015-03-09|1063.52
#2015-03-10|1053.10
#2015-03-11|1045.15
#2015-03-12|1065.56
#2015-03-13|1063.22
#2015-03-16|1068.91
#2015-03-17|1073.70
#2015-03-18|1082.70
#2015-03-19|1088.36
#2015-03-20|1097.91
#2015-03-23|1101.57
#2015-03-24|1097.95
#2015-03-25|1100.50
#2015-03-26|1087.72
#2015-03-27|1083.09
#2015-03-30|1080.15
#2015-03-31|1079.63
#2015-04-01|1081.71
#2015-04-02|1092.18
#2015-04-03|1098.38
#2015-04-06|1096.09
#2015-04-07|1098.87
#2015-04-08|1110.00
#2015-04-09|1112.52
#2015-04-10|1115.43
#2015-04-13|1124.36
#2015-04-14|1130.86
#2015-04-15|1132.14
#2015-04-16|1153.98
#2015-04-17|1148.76
#2015-04-20|1139.18
#2015-04-21|1154.61
#2015-04-22|1158.96
#2015-04-23|1155.05
#2015-04-24|1163.32
#2015-04-27|1165.62
#2015-04-28|1175.67
#2015-04-29|1167.75
#2015-04-30|1142.20
#2015-05-01|1137.29
#2015-05-04|1132.79
#2015-05-05|1129.89
#2015-05-06|1118.76
#2015-05-07|1108.53
#2015-05-08|1130.71
#2015-05-11|1136.34
#2015-05-12|1117.70
#2015-05-13|1128.54
#2015-05-14|1120.51
#2015-05-15|1130.20
#2015-05-18|1129.47
#2015-05-19|1125.29
#2015-05-20|1122.93
#2015-05-21|1125.86
#2015-05-22|1127.10
#2015-05-25|1129.45
#2015-05-26|1128.38
#2015-05-27|1120.89
#2015-05-28|1115.68
#2015-05-29|1122.53
#2015-06-01|1121.69
#2015-06-02|1109.99
#2015-06-03|1106.27
#2015-06-04|1100.48
#2015-06-05|1085.85
#2015-06-08|1088.43
#2015-06-09|1083.18
#2015-06-10|1089.23
#2015-06-11|1095.31
#2015-06-12|1098.97
#2015-06-15|1092.65
#2015-06-16|1084.03
#2015-06-17|1087.42
#2015-06-18|1089.13
#2015-06-19|1092.76
#2015-06-22|1107.99
#2015-06-23|1122.74
#2015-06-24|1123.18
#2015-06-25|1121.69
#2015-06-26|1111.06
#2015-06-29|1088.22
#2015-06-30|1097.37
#2015-07-01|1099.60
#2015-07-02|1103.13
#2015-07-03|1101.14
#2015-07-06|1082.30
#2015-07-07|1084.96
#2015-07-08|1050.06
#2015-07-09|1048.86
#2015-07-10|1059.52
#2015-07-13|1065.01
#2015-07-14|1073.47
#2015-07-15|1070.84
#2015-07-16|1079.96
#2015-07-17|1081.06
#2015-07-20|1079.71
#2015-07-21|1086.62
#2015-07-22|1072.06
#2015-07-23|1071.67
#2015-07-24|1059.40
#2015-07-27|1052.21
#2015-07-28|1045.46
#2015-07-29|1050.05
#2015-07-30|1052.97
#2015-07-31|1062.97
#2015-08-03|1056.99
#2015-08-04|1065.34
#2015-08-05|1058.71
#2015-08-06|1055.64
#2015-08-07|1048.94
#2015-08-10|1050.27
#2015-08-11|1033.60
#2015-08-12|1023.83
#2015-08-13|1022.30
#2015-08-14|1022.61
#2015-08-17|1011.02
#2015-08-18|1003.45
#2015-08-19|1004.28
#2015-08-20| 987.72
#2015-08-21| 964.98
#2015-08-24| 912.16
#2015-08-25| 920.45
#2015-08-26| 928.62
#2015-08-27| 947.09
#2015-08-28| 952.62
#2015-08-31| 941.35
#2015-09-01| 920.02
#2015-09-02| 912.17
#2015-09-03| 906.91
#2015-09-04| 894.10
#2015-09-07| 886.37
#2015-09-08| 900.61
#2015-09-09| 938.92
#2015-09-10| 921.29
#2015-09-11| 930.40
#2015-09-14| 928.99
#2015-09-15| 919.30
#2015-09-16| 937.08
#2015-09-17| 941.00
#2015-09-18| 940.89
#2015-09-21| 925.35
#2015-09-22| 920.35
#2015-09-23| 901.46
#2015-09-24| 896.62
#2015-09-25| 898.94
#2015-09-28| 900.10
#2015-09-29| 875.92
#2015-09-30| 893.58
#2015-10-01| 906.38
#2015-10-02| 904.16
#2015-10-05| 916.09
#2015-10-06| 926.57
#2015-10-07| 948.21
#2015-10-08| 946.80
#2015-10-09| 965.30
#2015-10-12| 969.76
#2015-10-13| 955.95
#2015-10-14| 952.98
#2015-10-15| 969.86
#2015-10-16| 975.99
#2015-10-19| 968.42
#2015-10-20| 966.77
#2015-10-21| 968.85
#2015-10-22| 969.59
#2015-10-23| 982.69
#2015-10-26| 985.35
#2015-10-27| 984.98
#2015-10-28| 968.88
#2015-10-29| 954.32
#2015-10-30| 955.67
#2015-11-02| 940.38
#2015-11-03| 948.46
#2015-11-04| 953.98
#2015-11-05| 952.49
#2015-11-06| 945.29
#2015-11-09| 947.10
#2015-11-10| 941.25
#2015-11-11| 945.26
#2015-11-12| 950.03
#2015-11-13| 941.21
#2015-11-16| 930.01
#2015-11-17| 940.11
#2015-11-18| 937.96
#2015-11-19| 959.65
#2015-11-20| 964.46
#2015-11-23| 961.79
#2015-11-24| 959.51
#2015-11-25| 951.90
#2015-11-26| 955.52
#2015-11-27| 946.82
#2015-11-30| 938.64
#2015-12-01| 955.30
#2015-12-02| 956.30
#2015-12-03| 953.76
#2015-12-04| 944.49
#2015-12-07| 943.00
#2015-12-08| 931.39
#2015-12-09| 926.79
#2015-12-10| 924.56
#2015-12-11| 917.65
#2015-12-14| 907.20
#2015-12-15| 896.80
#2015-12-16| 918.97
#2015-12-17| 927.16
#2015-12-18| 923.88
#2015-12-21| 927.87
#2015-12-22| 930.39
#2015-12-23| 935.37
#2015-12-24| 943.07
#2015-12-25| 939.44
#2015-12-28| 941.24
#2015-12-29| 948.78
#2015-12-30| 949.18
#2015-12-31| 948.86
#2016-01-01| 949.17
#2016-01-04| 926.55
#2016-01-05| 922.04
#2016-01-06| 908.66
#2016-01-07| 886.10
#2016-01-08| 882.41
#2016-01-11| 872.47
#2016-01-12| 862.38
#2016-01-13| 876.75
#2016-01-14| 861.51
#2016-01-15| 849.45
#2016-01-18| 837.20
#2016-01-19| 842.47
#2016-01-20| 817.62
#2016-01-21| 806.64
#2016-01-22| 827.29
#2016-01-25| 837.71
#2016-01-26| 825.88
#2016-01-27| 833.37
#2016-01-28| 837.40
#2016-01-29| 841.55
#2016-02-01| 826.61
#2016-02-02| 817.58
#2016-02-03| 801.32
#2016-02-04| 819.96
#2016-02-05| 814.31
#2016-02-08| 814.35
#2016-02-09| 789.43
#2016-02-10| 779.30
#2016-02-11| 774.22
#2016-02-12| 757.93
#2016-02-15| 787.00
#2016-02-16| 794.79
#2016-02-17| 790.78
#2016-02-18| 806.46
#2016-02-19| 794.86
#2016-02-22| 800.76
#2016-02-23| 798.26
#2016-02-24| 788.91
#2016-02-25| 786.69
#2016-02-26| 786.99
#2016-02-29| 785.01
#2016-03-01| 793.64
#2016-03-02| 823.39
#2016-03-03| 848.85
#2016-03-04| 862.57
#2016-03-07| 871.36
#2016-03-08| 859.28
#2016-03-09| 860.89
#2016-03-10| 861.12
#2016-03-11| 874.99
#2016-03-14| 885.68
#2016-03-15| 876.52
#2016-03-16| 870.24
#2016-03-17| 893.47
#2016-03-18| 896.72
#2016-03-21| 893.14
#2016-03-22| 892.57
#2016-03-23| 884.03
#2016-03-24| 861.86
#2016-03-25| 863.06
#2016-03-28| 862.67
#2016-03-29| 856.03
#2016-03-30| 866.08
#2016-03-31| 872.99
#2016-04-01| 855.12
#2016-04-04| 856.39
#2016-04-05| 836.18
#2016-04-06| 834.79
#2016-04-07| 835.84
#2016-04-08| 837.63
#2016-04-11| 837.77
#2016-04-12| 853.67
#2016-04-13| 873.21
#2016-04-14| 888.62
#2016-04-15| 888.48
#2016-04-18| 878.12
#2016-04-19| 898.59
#2016-04-20| 897.40
#2016-04-21| 905.36
#2016-04-22| 906.51
#2016-04-25| 905.23
#2016-04-26| 900.87
#2016-04-27| 888.01
#2016-04-28| 881.87
#2016-04-29| 883.69
#2016-05-02| 869.45
#2016-05-03| 869.70
#2016-05-04| 861.49
#2016-05-05| 861.24
#2016-05-06| 853.70
#2016-05-09| 852.88
#2016-05-10| 862.68
#2016-05-11| 861.40
#2016-05-12| 860.33
#2016-05-13| 846.82
#2016-05-16| 849.53
#2016-05-17| 859.26
#2016-05-18| 855.60
#2016-05-19| 850.87
#2016-05-20| 853.43
#2016-05-23| 856.18
#2016-05-24| 849.75
#2016-05-25| 865.89
#2016-05-26| 870.72
#2016-05-27| 877.30
#2016-05-30| 875.51
#2016-05-31| 880.54
#2016-06-01| 876.35
#2016-06-02| 869.95
#2016-06-03| 880.81
#2016-06-06| 884.86
#2016-06-07| 897.41
#2016-06-08| 902.76
#2016-06-09| 893.25
#2016-06-10| 881.38
#2016-06-13| 867.48
#2016-06-14| 856.77
#2016-06-15| 856.14
#2016-06-16| 847.14
#2016-06-17| 854.59
#2016-06-20| 873.88
#2016-06-21| 878.97
#2016-06-22| 880.49
#2016-06-23| 888.72
#2016-06-24| 854.28
#2016-06-27| 848.01
#2016-06-28| 847.26
#2016-06-29| 862.37
#2016-06-30| 872.73
#2016-07-01| 874.57
#2016-07-04| 876.35
#2016-07-05| 866.68
#2016-07-06| 856.78
#2016-07-07| 860.80
#2016-07-08| 858.09
#2016-07-11| 876.33
#2016-07-12| 892.46
#2016-07-13| 903.65
#2016-07-14| 908.71
#2016-07-15| 916.29
#2016-07-18| 918.38
#2016-07-19| 913.48
#2016-07-20| 913.69
#2016-07-21| 917.41
#2016-07-22| 911.98
#2016-07-25| 913.94
#2016-07-26| 916.18
#2016-07-27| 916.96
#2016-07-28| 916.28
#2016-07-29| 932.35
#2016-08-01| 944.69
#2016-08-02| 936.73
#2016-08-03| 915.83
#2016-08-04| 922.41
#2016-08-05| 927.40
#2016-08-08| 946.41
#2016-08-09| 955.86
#2016-08-10| 958.59
#2016-08-11| 955.43
#2016-08-12| 956.50
#2016-08-15| 959.24
#2016-08-16| 957.75
#2016-08-17| 963.52
#2016-08-18| 964.51
#2016-08-19| 962.05
#2016-08-22| 960.43
#2016-08-23| 962.92
#2016-08-24| 961.36
#2016-08-25| 962.47
#2016-08-26| 958.82
#2016-08-29| 953.62
#2016-08-30| 957.46
#2016-08-31| 964.82
#2016-09-01| 971.66
#2016-09-02| 968.56
#2016-09-05| 978.86
#2016-09-06| 991.79
#2016-09-07| 992.68
#2016-09-08| 989.43
#2016-09-09| 977.91
#2016-09-12| 956.04
#2016-09-13| 945.72
#2016-09-14| 943.23
#2016-09-15| 944.49
#2016-09-16| 952.28
#2016-09-19| 960.63
#2016-09-20| 963.34
#2016-09-21| 984.48
#2016-09-22| 990.68
#2016-09-23| 985.89
#2016-09-26| 978.71
#2016-09-27| 978.77
#2016-09-28| 973.70
#2016-09-29| 974.76
#2016-09-30| 962.56
#2016-10-03| 970.12
#2016-10-04| 973.50
#2016-10-05| 971.27
#2016-10-06| 973.25
#2016-10-07| 973.57
#2016-10-10| 974.70
#2016-10-11| 966.42
#2016-10-12| 958.33
#2016-10-13| 946.88
#2016-10-14| 952.03
#2016-10-17| 950.60
#2016-10-18| 961.73
#2016-10-19| 964.59
#2016-10-20| 966.63
#2016-10-21| 967.76
#2016-10-24| 971.01
#2016-10-25| 976.64
#2016-10-26| 969.21
#2016-10-27| 962.62
#2016-10-28| 961.39
#2016-10-31| 968.51
#2016-11-01| 971.71
#2016-11-02| 959.80
#2016-11-03| 958.66
#2016-11-04| 950.96
#2016-11-07| 960.02
#2016-11-08| 964.97
#2016-11-09| 938.93
#2016-11-10| 967.89
#2016-11-11| 976.29
#2016-11-14| 971.39
#2016-11-15| 975.72
#2016-11-16| 982.36
#2016-11-17| 979.77
#2016-11-18| 970.44
#2016-11-21| 972.78
#2016-11-22| 977.96
#2016-11-23| 979.99
#2016-11-24| 977.26
#2016-11-25| 978.67
#2016-11-28| 983.22
#2016-11-29| 982.20
#2016-11-30| 981.39
#2016-12-01| 991.34
#2016-12-02| 998.34
#2016-12-05| 990.47
#2016-12-06| 998.28
#2016-12-07|1011.19
#2016-12-08|1022.75
#2016-12-09|1027.32
#2016-12-12|1021.08
#2016-12-13|1018.79
#2016-12-14|1021.22
#2016-12-15|1000.55
#2016-12-16|1002.08
#2016-12-19| 999.29
#2016-12-20| 992.84
#2016-12-21| 995.06
#2016-12-22| 990.01
#2016-12-23| 989.02
#2016-12-26| 986.15
#2016-12-27| 987.52
#2016-12-28| 991.44
#2016-12-29| 993.65
#2016-12-30| 995.66
#2017-01-02| 994.54
#2017-01-03| 994.92
#2017-01-04|1008.89
#2017-01-05|1022.60
#2017-01-06|1018.48
#2017-01-09|1021.80
#2017-01-10|1024.07
#2017-01-11|1026.81
#2017-01-12|1036.46
#2017-01-13|1030.52
#2017-01-16|1028.20
#2017-01-17|1028.76
#2017-01-18|1028.83
#2017-01-19|1025.37
#2017-01-20|1019.87
#2017-01-23|1024.43
#2017-01-24|1020.21
#2017-01-25|1024.88
#2017-01-26|1034.58
#2017-01-27|1041.66
#2017-01-30|1040.12
#2017-01-31|1036.16
#2017-02-01|1036.99
#2017-02-02|1039.70
#2017-02-03|1042.54
#2017-02-06|1050.85
#2017-02-07|1048.40
#2017-02-08|1054.59
#2017-02-09|1051.24
#2017-02-10|1062.69
#2017-02-13|1065.74
#2017-02-14|1059.91
#2017-02-15|1076.94
#2017-02-16|1086.83
#2017-02-17|1085.48
#2017-02-20|1089.25
#2017-02-21|1088.49
#2017-02-22|1095.50
#2017-02-23|1097.59
#2017-02-24|1091.81
#2017-02-27|1081.07
#2017-02-28|1083.12
#2017-03-01|1081.31
#2017-03-02|1082.19
#2017-03-03|1072.61
#2017-03-06|1077.59
#2017-03-07|1079.28
#2017-03-08|1078.15
#2017-03-09|1072.60
#2017-03-10|1080.23
#2017-03-13|1090.05
#2017-03-14|1093.91
#2017-03-15|1095.01
#2017-03-16|1104.30
#2017-03-17|1107.52
#2017-03-20|1108.85
#2017-03-21|1107.63
#2017-03-22|1085.89
#2017-03-23|1086.60
#2017-03-24|1093.67
#2017-03-27|1090.11
#2017-03-28|1103.32
#2017-03-29|1109.25
#2017-03-30|1108.06
#2017-03-31|1097.52
#2017-04-03|1098.66
#2017-04-04|1092.26
#2017-04-05|1091.06
#2017-04-06|1081.25
#2017-04-07|1079.35
#2017-04-10|1083.24
#2017-04-11|1085.03
#2017-04-12|1086.57
#2017-04-13|1088.53
#2017-04-14|1087.40
#2017-04-17|1088.49
#2017-04-18|1081.20
#2017-04-19|1073.00
#2017-04-20|1080.35
#2017-04-21|1087.21
#2017-04-24|1097.61
#2017-04-25|1106.06
#2017-04-26|1112.98
#2017-04-27|1112.37
#2017-04-28|1107.84
#2017-05-01|1111.23
#2017-05-02|1111.85
#2017-05-03|1104.59
#2017-05-04|1100.60
#2017-05-05|1095.71
#2017-05-08|1107.48
#2017-05-09|1094.45
#2017-05-10|1096.37
#2017-05-11|1102.04
#2017-05-12|1099.82
#2017-05-15|1106.72
#2017-05-16|1106.23
#2017-05-17|1098.53
#2017-05-18|1086.23
#2017-05-19|1088.55
#2017-05-22|1095.94
#2017-05-23|1092.80
#2017-05-24|1090.65
#2017-05-25|1100.32
#2017-05-26|1098.66
#2017-05-29|1093.96
#2017-05-30|1096.00
#2017-05-31|1096.18
#2017-06-01|1094.64
#2017-06-02|1112.95
#2017-06-05|1108.39
#2017-06-06|1106.45
#2017-06-07|1109.16
#2017-06-08|1111.24
#2017-06-09|1112.25
#2017-06-12|1110.71
#2017-06-13|1119.49
#2017-06-14|1128.89
#2017-06-15|1109.17
#2017-06-16|1114.61
#2017-06-19|1120.38
#2017-06-20|1115.16
#2017-06-21|1103.24
#2017-06-22|1109.53
#2017-06-23|1110.31
#2017-06-26|1113.10
#2017-06-27|1111.86
#2017-06-28|1120.13
#2017-06-29|1134.70
#2017-06-30|1128.68
#2017-07-03|1127.44
#2017-07-04|1130.42
#2017-07-05|1132.24
#2017-07-06|1126.98
#2017-07-07|1119.23
#2017-07-10|1122.21
#2017-07-11|1129.36
#2017-07-12|1134.74
#2017-07-13|1140.75
#2017-07-14|1150.44
#2017-07-17|1151.85
#2017-07-18|1150.14
#2017-07-19|1161.51
#2017-07-20|1165.69
#2017-07-21|1164.02
#2017-07-24|1164.52
#2017-07-25|1166.62
#2017-07-26|1173.89
#2017-07-27|1179.98
#2017-07-28|1171.75
#2017-07-31|1174.38
#2017-08-01|1185.83
#2017-08-02|1184.06
#2017-08-03|1179.50
#2017-08-04|1172.15
#2017-08-07|1177.56
#2017-08-08|1174.89
#2017-08-09|1169.86
#2017-08-10|1163.43
#2017-08-11|1151.53
#2017-08-14|1156.38
#2017-08-15|1158.84
#2017-08-16|1169.08
#2017-08-17|1168.36
#2017-08-18|1158.43
#2017-08-21|1155.92
#2017-08-22|1158.95
#2017-08-23|1159.88
#2017-08-24|1160.96
#2017-08-25|1171.04
#2017-08-28|1170.10
#2017-08-29|1165.03
#2017-08-30|1164.01
#2017-08-31|1166.22
#2017-09-01|1167.45
#2017-09-04|1156.79
#2017-09-05|1160.48
#2017-09-06|1150.30
#2017-09-07|1155.83
#2017-09-08|1157.05
#2017-09-11|1165.01
#2017-09-12|1171.28
#2017-09-13|1169.94
#2017-09-14|1168.25
#2017-09-15|1166.93
#2017-09-18|1172.56
#2017-09-19|1177.78
#2017-09-20|1180.27
#2017-09-21|1171.90
#2017-09-22|1176.37
#2017-09-25|1167.08
#2017-09-26|1161.23
#2017-09-27|1159.58
#2017-09-28|1159.69
#2017-09-29|1162.89
#2017-10-02|1165.19
#2017-10-03|1175.33
#2017-10-04|1175.87
#2017-10-05|1172.80
#2017-10-06|1179.07
#2017-10-09|1180.16
#2017-10-10|1186.27
#2017-10-11|1185.96
#2017-10-12|1192.05
#2017-10-13|1198.57
#2017-10-16|1205.75
#2017-10-17|1203.42
#2017-10-18|1197.19
#2017-10-19|1195.84
#2017-10-20|1194.47
#2017-10-23|1192.68
#2017-10-24|1192.38
#2017-10-25|1200.70
#2017-10-26|1198.80
#2017-10-27|1205.87
#2017-10-30|1207.87
#2017-10-31|1198.46
#2017-11-01|1205.97
#2017-11-02|1204.87
#2017-11-03|1203.27
#2017-11-06|1192.70
#2017-11-07|1197.00
#2017-11-08|1198.89
#2017-11-09|1203.86
#2017-11-10|1199.93
#2017-11-13|1194.45
#2017-11-14|1188.63
#2017-11-15|1180.83
#2017-11-16|1185.28
#2017-11-17|1194.14
#2017-11-20|1189.99
#2017-11-21|1199.69
#2017-11-22|1211.42
#2017-11-23|1209.07
#2017-11-24|1210.54
#2017-11-27|1209.75
#2017-11-28|1206.53
#2017-11-29|1213.70
#2017-11-30|1209.42
#2017-12-01|1207.46
#2017-12-04|1206.38
#2017-12-05|1207.92
#2017-12-06|1195.87
#2017-12-07|1194.32
#2017-12-08|1199.47
#2017-12-11|1209.14
#2017-12-12|1212.43
#2017-12-13|1227.63
#2017-12-14|1228.69
#2017-12-15|1221.96
#2017-12-18|1233.99
#2017-12-19|1233.89
#2017-12-20|1238.57
#2017-12-21|1234.66
#2017-12-22|1242.93
#2017-12-25|1241.03
#2017-12-26|1241.15
#2017-12-27|1242.86
#2017-12-28|1245.08
#2017-12-29|1250.42
#2018-01-01|1249.08
#2018-01-02|1258.64
#2018-01-03|1261.22
#2018-01-04|1274.69
#2018-01-05|1284.44
#2018-01-08|1288.50
#2018-01-09|1289.10
#2018-01-10|1296.06
#2018-01-11|1300.27
#2018-01-12|1303.98
#2018-01-15|1318.36
#2018-01-16|1319.25
#2018-01-17|1320.11
#2018-01-18|1322.84
#2018-01-19|1333.30
#2018-01-22|1327.26
#2018-01-23|1350.11
#2018-01-24|1353.07
#2018-01-25|1344.35
#2018-01-26|1351.91
#2018-01-29|1354.11
#2018-01-30|1339.91
#2018-01-31|1339.88
#2018-02-01|1345.69
#2018-02-02|1333.35
#2018-02-05|1320.39
#2018-02-06|1273.15
#2018-02-07|1264.78
#2018-02-08|1268.39
#2018-02-09|1248.22
#2018-02-12|1253.02
#2018-02-13|1259.48
#2018-02-14|1267.11
#2018-02-15|1286.82
#2018-02-16|1286.94
#2018-02-19|1295.81
#2018-02-20|1281.80
#2018-02-21|1285.05
#2018-02-22|1279.91
#2018-02-23|1293.55
#2018-02-26|1303.21
#2018-02-27|1297.28
#2018-02-28|1280.75
#2018-03-01|1272.89
#2018-03-02|1265.83
#2018-03-05|1252.07
#2018-03-06|1263.69
#2018-03-07|1252.05
#2018-03-08|1259.73
#2018-03-09|1261.53
#2018-03-12|1285.94
#2018-03-13|1289.87
#2018-03-14|1284.73
#2018-03-15|1274.71
#2018-03-16|1264.69
#2018-03-19|1258.59
#2018-03-20|1256.81
#2018-03-21|1259.90
#2018-03-22|1256.62
#2018-03-23|1231.46
#2018-03-26|1233.72
#2018-03-27|1245.35
#2018-03-28|1228.62
#2018-03-29|1229.91
#2018-03-30|1230.32
#2018-04-02|1228.65
#2018-04-03|1227.00
#2018-04-04|1209.54
#2018-04-05|1220.90
#2018-04-06|1223.62
#2018-04-09|1231.60
#2018-04-10|1247.75
#2018-04-11|1248.35
#2018-04-12|1242.99
#2018-04-13|1249.80
#2018-04-16|1244.14
#2018-04-17|1238.96
#2018-04-18|1244.48
#2018-04-19|1252.50
#2018-04-20|1241.29
#2018-04-23|1241.62
#2018-04-24|1251.29
#2018-04-25|1240.80
#2018-04-26|1232.24
#2018-04-27|1235.86
#2018-04-30|1249.32
#2018-05-01|1245.56
#2018-05-02|1243.84
#2018-05-03|1239.56
#2018-05-04|1229.32
#2018-05-07|1228.56
#2018-05-08|1234.04
#2018-05-09|1231.42
#2018-05-10|1235.13
#2018-05-11|1245.66
#2018-05-14|1253.42
#2018-05-15|1244.11
#2018-05-16|1242.49
#2018-05-17|1237.78
#2018-05-18|1234.28
#2018-05-21|1232.16
#2018-05-22|1231.90
#2018-05-23|1221.80
#2018-05-24|1224.92
#2018-05-25|1225.00
#2018-05-28|1229.58
#2018-05-29|1221.83
#2018-05-30|1202.51
#2018-05-31|1209.63
#2018-06-01|1209.06
#2018-06-04|1225.80
#2018-06-05|1226.06
#2018-06-06|1225.73
#2018-06-07|1234.64
#2018-06-08|1220.20
#2018-06-11|1220.88
#2018-06-12|1218.01
#2018-06-13|1209.62
#2018-06-14|1200.09
#2018-06-15|1193.44
#2018-06-18|1189.69
#2018-06-19|1172.95
#2018-06-20|1179.35
#2018-06-21|1169.08
#2018-06-22|1176.04
#2018-06-25|1166.06
#2018-06-26|1167.19
#2018-06-27|1155.84
#2018-06-28|1150.77
#2018-06-29|1160.31
#2018-07-02|1149.93
#2018-07-03|1150.05
#2018-07-04|1151.31
#2018-07-05|1151.60
#2018-07-06|1157.12
#2018-07-09|1171.02
#2018-07-10|1172.41
#2018-07-11|1160.77
#2018-07-12|1167.45
#2018-07-13|1168.97
#2018-07-16|1162.38
#2018-07-17|1164.16
#2018-07-18|1162.99
#2018-07-19|1161.06
#2018-07-20|1174.01
#2018-07-23|1184.28
#2018-07-24|1193.21
#2018-07-25|1197.08
#2018-07-26|1200.94
#2018-07-27|1207.42
#2018-07-30|1209.88
#2018-07-31|1202.93
#2018-08-01|1205.23
#2018-08-02|1192.50
#2018-08-03|1191.04
#2018-08-06|1193.67
#2018-08-07|1199.86
#2018-08-08|1205.87
#2018-08-09|1209.62
#2018-08-10|1198.33
#2018-08-13|1177.19
#2018-08-14|1181.69
#2018-08-15|1178.28
#2018-08-16|1176.58
#2018-08-17|1185.60
#2018-08-20|1190.74
#2018-08-21|1189.47
#2018-08-22|1187.89
#2018-08-23|1177.06
#2018-08-24|1176.60
#2018-08-27|1190.64
#2018-08-28|1196.40
#2018-08-29|1199.79
#2018-08-30|1191.50
#2018-08-31|1184.05
#2018-09-03|1177.71
#2018-09-04|1169.90
#2018-09-05|1387.84
#2018-09-06|1154.52
#2018-09-07|1150.80
#2018-09-10|1143.53
#2018-09-11|1139.17
#2018-09-12|1136.32
#2018-09-13|1146.84
#2018-09-14|1154.29
#2018-09-17|1147.69
#2018-09-18|1150.69
#2018-09-19|1161.51
#2018-09-20|1167.72
#2018-09-21|1182.27
#2018-09-24|1172.39
#2018-09-25|1171.78
#2018-09-26|1170.85
#2018-09-27|1164.30
#2018-09-28|1172.81
#2018-10-01|1169.03
#2018-10-02|1156.68
#2018-10-03|1147.80
#2018-10-04|1143.79
#2018-10-05|1140.76
#2018-10-08|1135.20
#2018-10-09|1129.71
#2018-10-10|1138.25
#2018-10-11|1104.36
#2018-10-12|1113.23
#2018-10-15|1101.54
#2018-10-16|1106.40
#2018-10-17|1112.77
#2018-10-18|1110.36
#2018-10-19|1111.51
#2018-10-22|1113.78
#2018-10-23|1096.24
#2018-10-24|1095.51
#2018-10-25|1080.61
#2018-10-26|1078.13
#2018-10-29|1079.33
#2018-10-30|1084.95
#2018-10-31|1098.80
#2018-11-01|1109.60
#2018-11-02|1126.97
#2018-11-05|1119.24
#2018-11-06|1126.24
#2018-11-07|1130.27
#2018-11-08|1141.45
#2018-11-09|1132.61
#2018-11-12|1124.49
#2018-11-13|1118.07
#2018-11-14|1115.13
#2018-11-15|1117.25
#2018-11-16|1123.56
#2018-11-19|1119.61
#2018-11-20|1115.45
#2018-11-21|1116.11
#2018-11-22|1116.15
#2018-11-23|1119.05
#2018-11-26|1125.96
#2018-11-27|1133.23
#2018-11-28|1134.19
#2018-11-29|1146.49
#2018-11-30|1140.91
#2018-12-03|1155.27
#2018-12-04|1148.89
#2018-12-05|1133.90
#2018-12-06|1117.95
#2018-12-07|1116.12
#2018-12-10|1093.69
#2018-12-11|1089.20
#2018-12-12|1104.70
#2018-12-13|1112.71
#2018-12-14|1097.63
#2018-12-17|1100.41
#2018-12-18|1092.99
#2018-12-19|1097.35
#2018-12-20|1087.15
#2018-12-21|1078.58
#2018-12-24|1077.82
#2018-12-25|1070.08
#2018-12-26|1071.05
#2018-12-27|1077.86
#2018-12-28|1088.91
#2018-12-31|1096.68
#2019-01-01|1098.00
#2019-01-02|1083.11
#2019-01-03|1087.57
#2019-01-04|1096.85
#2019-01-07|1108.94
#2019-01-08|1110.95
#2019-01-09|1125.13
#2019-01-10|1125.87
#2019-01-11|1126.11
#2019-01-14|1121.06
#2019-01-15|1131.97
#2019-01-16|1131.63
#2019-01-17|1133.07
#2019-01-18|1135.74
#2019-01-21|1139.49
#2019-01-22|1131.45
#2019-01-23|1127.69
#2019-01-24|1133.61
#2019-01-25|1143.27
#2019-01-28|1141.39
#2019-01-29|1135.69
#2019-01-30|1137.22
#2019-01-31|1148.47
#2019-02-01|1139.17
#2019-02-04|1138.68
#2019-02-05|1152.82
#2019-02-06|1147.99
#2019-02-07|1150.20
#2019-02-08|1143.86
#2019-02-11|1138.27
#2019-02-12|1139.77
#2019-02-13|1146.57
#2019-02-14|1143.80
#2019-02-15|1134.07
#2019-02-18|1145.07
#2019-02-19|1147.41
#2019-02-20|1152.91
#2019-02-21|1155.40
#2019-02-22|1155.51
#2019-02-25|1167.23
#2019-02-26|1160.47
#2019-02-27|1158.09
#2019-02-28|1153.33
#2019-03-01|1155.57
#2019-03-04|1157.16
#2019-03-05|1159.86
#2019-03-06|1160.04
#2019-03-07|1158.22
#2019-03-08|1140.24
#2019-03-11|1144.87
#2019-03-12|1155.18
#2019-03-13|1154.79
#2019-03-14|1153.34
#2019-03-15|1161.67
#2019-03-18|1169.24
#2019-03-19|1170.10
#2019-03-20|1168.19
#2019-03-21|1168.44
#2019-03-22|1168.83
#2019-03-25|1150.80
#2019-03-26|1157.95
#2019-03-27|1156.01
#2019-03-28|1155.92
#2019-03-29|1156.56
#2019-04-01|1168.39
#2019-04-02|1173.92
#2019-04-03|1179.72
#2019-04-04|1177.33
#2019-04-05|1177.02
#2019-04-08|1173.66
#2019-04-09|1176.22
#2019-04-10|1173.11
#2019-04-11|1164.87
#2019-04-12|1171.66
#2019-04-15|1176.77
#2019-04-16|1187.06
#2019-04-17|1193.52
#2019-04-18|1189.84
#2019-04-19|1188.29
#2019-04-22|1182.80
#2019-04-23|1182.33
#2019-04-24|1180.63
#2019-04-25|1174.51
#2019-04-26|1179.92
#2019-04-29|1185.41
#2019-04-30|1181.99
#2019-05-01|1187.19
#2019-05-02|1182.99
#2019-05-03|1188.03
#2019-05-06|1173.23
#2019-05-07|1171.11
#2019-05-08|1162.32
#2019-05-09|1147.17
#2019-05-10|1150.39
#2019-05-13|1137.12
#2019-05-14|1128.20
#2019-05-15|1127.30
#2019-05-16|1125.88
#2019-05-17|1121.71
#2019-05-20|1152.30
#2019-05-21|1155.26
#2019-05-22|1156.37
#2019-05-23|1149.25
#2019-05-24|1159.16
#2019-05-27|1160.75
#2019-05-28|1161.15
#2019-05-29|1153.25
#2019-05-30|1157.18
#2019-05-31|1157.43
#2019-06-03|1157.86
#2019-06-04|1160.75
#2019-06-05|1168.11
#2019-06-06|1165.51
#2019-06-07|1169.67
#2019-06-10|1172.54
#2019-06-11|1181.53
#2019-06-12|1172.63
#2019-06-13|1169.26
#2019-06-14|1162.45
#2019-06-17|1157.80
#2019-06-18|1165.05
#2019-06-19|1179.45
#2019-06-20|1193.09
#2019-06-21|1186.92
#2019-06-24|1191.57
#2019-06-25|1188.03
#2019-06-26|1188.75
#2019-06-27|1200.23
#2019-06-28|1200.25
#2019-07-01|1205.02
#2019-07-02|1201.91
#2019-07-03|1199.72
#2019-07-04|1204.21
#2019-07-05|1200.89
#2019-07-08|1186.99
#2019-07-09|1182.87
#2019-07-10|1186.34
#2019-07-11|1193.26
#2019-07-12|1195.17
#2019-07-15|1195.89
#2019-07-16|1193.90
#2019-07-17|1194.45
#2019-07-18|1189.55
#2019-07-19|1197.28
#2019-07-22|1190.66
#2019-07-23|1188.06
#2019-07-24|1189.16
#2019-07-25|1193.17
#2019-07-26|1187.18
#2019-07-29|1182.92
#2019-07-30|1180.51
#2019-07-31|1173.25
#2019-08-01|1168.64
#2019-08-02|1152.68
#2019-08-05|1129.74
#2019-08-06|1119.58
#2019-08-07|1118.70
#2019-08-08|1122.50
#2019-08-09|1125.66
#2019-08-12|1124.40
#2019-08-13|1106.04
#2019-08-14|1108.75
#2019-08-15|1098.88
#2019-08-16|1103.41
#2019-08-19|1111.25
#2019-08-20|1109.10
#2019-08-21|1103.31
#2019-08-22|1098.82
#2019-08-23|1101.73
#2019-08-26|1095.91
#2019-08-27|1099.60
#2019-08-28|1094.66
#2019-08-29|1093.58
#2019-08-30|1109.77
#2019-09-02|1106.91
#2019-09-03|1098.98
#2019-09-04|1109.49
#2019-09-05|1117.18
#2019-09-06|1127.37
#2019-09-09|1132.86
#2019-09-10|1143.82
#2019-09-11|1163.65
#2019-09-12|1168.43
#2019-09-13|1175.87
#2019-09-16|1167.07
#2019-09-17|1160.37
#2019-09-18|1157.37
#2019-09-19|1152.07
#2019-09-20|1169.41
#2019-09-23|1176.04
#2019-09-24|1173.90
#2019-09-25|1164.87
#2019-09-26|1171.61
#2019-09-27|1169.14
#2019-09-30|1160.91
#2019-10-01|1160.13
#2019-10-02|1150.21
#2019-10-03|1140.53
#2019-10-04|1132.39
#2019-10-07|1131.87
#2019-10-08|1135.83
#2019-10-09|1135.77
#2019-10-10|1131.95
#2019-10-11|1144.07
#2019-10-14|1150.67
#2019-10-15|1155.28
#2019-10-16|1162.15
#2019-10-17|1167.60
#2019-10-18|1166.30
#2019-10-21|1170.59
#2019-10-22|1176.36
#2019-10-23|1176.39
#2019-10-24|1180.17
#2019-10-25|1181.08
#2019-10-28|1182.56
#2019-10-29|1189.26
#2019-10-30|1188.39
#2019-10-31|1187.23
#2019-11-01|1188.35
#2019-11-04|1198.46
#2019-11-05|1196.85
#2019-11-06|1198.96
#2019-11-07|1203.86
#2019-11-08|1204.68
#2019-11-11|1199.58
#2019-11-12|1202.24
#2019-11-13|1187.04
#2019-11-14|1183.37
#2019-11-15|1191.31
#2019-11-18|1193.60
#2019-11-19|1200.28
#2019-11-20|1189.34
#2019-11-21|1181.01
#2019-11-22|1180.62
#2019-11-25|1183.92
#2019-11-26|1187.20
#2019-11-27|1191.01
#2019-11-28|1186.82
#2019-11-29|1175.54
#2019-12-02|1180.34
#2019-12-03|1174.16
#2019-12-04|1168.48
#2019-12-05|1174.08
#2019-12-06|1176.72
#2019-12-09|1180.03
#2019-12-10|1176.67
#2019-12-11|1181.40
#2019-12-12|1184.90
#2019-12-13|1203.22
#2019-12-16|1201.49
#2019-12-17|1209.91
#2019-12-18|1215.51
#2019-12-19|1214.30
#2019-12-20|1213.84
#2019-12-23|1215.01
#2019-12-24|1211.77
#2019-12-25|1211.15
#2019-12-26|1210.51
#2019-12-27|1219.00
#2019-12-30|1219.12
#2019-12-31|1215.76
#2020-01-01|1215.70
#2020-01-02|1219.46
#2020-01-03|1215.10
#2020-01-06|1197.66
#2020-01-07|1202.17
#2020-01-08|1191.82
#2020-01-09|1204.70
#2020-01-10|1211.26
#2020-01-13|1214.84
#2020-01-14|1215.00
#2020-01-15|1213.17
#2020-01-16|1214.32
#2020-01-17|1217.36
#2020-01-20|1210.19
#2020-01-21|1200.25
#2020-01-22|1202.91
#2020-01-23|1199.73
#2020-01-24|1201.06
#2020-01-27|1191.95
#2020-01-28|1184.03
#2020-01-29|1178.93
#2020-01-30|1167.41
#2020-01-31|1164.07
#2020-02-03|1152.25
#2020-02-04|1164.42
#2020-02-05|1170.62
#2020-02-06|1186.70
#2020-02-07|1180.75
#2020-02-10|1175.37
#2020-02-11|1183.78
#2020-02-12|1193.09
#2020-02-13|1190.58
#2020-02-14|1193.55
#2020-02-17|1190.19
#2020-02-18|1183.40
#2020-02-19|1183.73
#2020-02-20|1178.11
#2020-02-21|1176.29
#2020-02-24|1158.94
#2020-02-25|1152.38
#2020-02-26|1136.66
#2020-02-27|1135.72
#2020-02-28|1106.17
#2020-03-02|1101.81
#2020-03-03|1104.72
#2020-03-04|1093.49
#2020-03-05|1096.74
#2020-03-06|1064.81
#2020-03-09|1002.64
#2020-03-10|1018.34
#2020-03-11|1005.41
#2020-03-12| 936.45
#2020-03-13| 929.69
#2020-03-16| 879.53
#2020-03-17| 875.10
#2020-03-18| 838.32
#2020-03-19| 804.35
#2020-03-20| 829.38
#2020-03-23| 769.70
#2020-03-24| 806.28
#2020-03-25| 853.93
#2020-03-26| 867.59
#2020-03-27| 875.97
#2020-03-30| 868.51
#2020-03-31| 870.28
#2020-04-01| 855.37
#2020-04-02| 843.62
#2020-04-03| 829.55
#2020-04-06| 851.39
#2020-04-07| 876.60
#2020-04-08| 862.69
#2020-04-09| 882.92
#2020-04-10| 890.24
#2020-04-13| 886.12
#2020-04-14| 900.60
#2020-04-15| 887.80
#2020-04-16| 873.15
#2020-04-17| 889.48
#2020-04-20| 885.31
#2020-04-21| 862.66
#2020-04-22| 864.04
#2020-04-23| 873.54
#2020-04-24| 865.25
#2020-04-27| 881.68
#2020-04-28| 888.41
#2020-04-29| 906.61
#2020-04-30| 925.98
#2020-05-01| 908.44
#2020-05-04| 883.16
#2020-05-05| 887.97
#2020-05-06| 889.56
#2020-05-07| 881.11
#2020-05-08| 889.40
#2020-05-11| 890.18
#2020-05-12| 879.53
#2020-05-13| 885.41
#2020-05-14| 865.41
#2020-05-15| 865.19
#2020-05-18| 857.12
#2020-05-19| 875.27
#2020-05-20| 880.34
#2020-05-21| 876.56
#2020-05-22| 855.78
#2020-05-25| 861.96
#2020-05-26| 883.55
#2020-05-27| 906.11
#2020-05-28| 929.92
#2020-05-29| 918.09
#2020-06-01| 934.44
#2020-06-02| 950.67
#2020-06-03| 977.71
#2020-06-04| 983.19
#2020-06-05|1001.09
#2020-06-08|1013.23
#2020-06-09|1021.62
#2020-06-10|1019.92
#2020-06-11| 983.99
#2020-06-12| 966.91
#2020-06-15| 943.80
#2020-06-16| 972.50
#2020-06-17| 973.17
#2020-06-18| 970.94
#2020-06-19| 971.53
#2020-06-22| 970.09
#2020-06-23| 978.36
#2020-06-24| 969.89
#2020-06-25| 956.12
#2020-06-26| 963.11
#2020-06-29| 954.97
#2020-06-30| 958.72
#2020-07-01| 967.23
#2020-07-02| 980.25
#2020-07-03| 984.68
#2020-07-06|1006.82
#2020-07-07| 999.80
#2020-07-08| 996.56
#2020-07-09| 995.16
#2020-07-10| 982.63
#2020-07-13| 988.18
#2020-07-14| 980.37
#2020-07-15| 984.85
#2020-07-16| 983.22
#2020-07-17| 983.28
#2020-07-20| 984.13
#2020-07-21| 995.98
#2020-07-22| 991.21
#2020-07-23| 991.72
#2020-07-24| 980.01
#2020-07-27| 978.42
#2020-07-28| 977.68
#2020-07-29| 979.47
#2020-07-30| 968.02
#2020-07-31| 952.99
#2020-08-03| 937.86
#2020-08-04| 957.80
#2020-08-05| 959.57
#2020-08-06| 964.12
#2020-08-07| 959.12
#2020-08-10| 967.27
#2020-08-11| 985.84
#2020-08-12| 996.24
#2020-08-13| 994.79
#2020-08-14| 989.48
#2020-08-17| 988.67
#2020-08-18| 988.86
#2020-08-19| 993.97
#2020-08-20| 977.41
#2020-08-21| 978.75
#2020-08-24| 982.38
#2020-08-25| 996.82
#2020-08-26| 994.67
#2020-08-27| 988.39
#2020-08-28|1003.54
#2020-08-31| 990.17
#2020-09-01| 986.70
#2020-09-02| 983.79
#2020-09-03| 982.27
#2020-09-04| 972.68
#2020-09-07| 975.75
#2020-09-08| 983.25
#2020-09-09| 967.33
#2020-09-10| 965.47
#2020-09-11| 962.16
#2020-09-14| 966.06
#2020-09-15| 966.18
#2020-09-16| 966.69
#2020-09-17| 960.05
#2020-09-18| 959.38
#2020-09-21| 945.91
#2020-09-22| 934.03
#2020-09-23| 931.35
#2020-09-24| 914.18
#2020-09-25| 931.60
#2020-09-28| 940.59
#2020-09-29| 935.23
#2020-09-30| 927.92
#2020-10-01| 938.87
#2020-10-02| 935.80
#2020-10-05| 949.75
#2020-10-06| 956.71
#2020-10-07| 962.70
#2020-10-08| 969.61
#2020-10-09| 975.37
#2020-10-12| 986.93
#2020-10-13| 987.97
#2020-10-14| 985.76
#2020-10-15| 974.34
#2020-10-16| 985.00
#2020-10-19| 997.79
#2020-10-20| 990.67
#2020-10-21|1005.77
#2020-10-22|1007.01
#2020-10-23|1013.54
#2020-10-26|1008.93
#2020-10-27|1004.36
#2020-10-28| 989.80
#2020-10-29| 979.22
#2020-10-30| 972.59
#2020-11-02| 994.15
#2020-11-03|1012.13
#2020-11-04|1008.05
#2020-11-05|1032.03
#2020-11-06|1045.12
#2020-11-09|1055.15
#2020-11-10|1095.98
#2020-11-11|1118.01
#2020-11-12|1102.07
#2020-11-13|1094.27
#2020-11-16|1110.03
#2020-11-17|1129.08
#2020-11-18|1139.86
#2020-11-19|1130.98
#2020-11-20|1136.78
#2020-11-23|1138.17
#2020-11-24|1149.92
#2020-11-25|1159.27
#2020-11-26|1159.63
#2020-11-27|1162.13
#2020-11-30|1138.66
#2020-12-01|1151.92
#2020-12-02|1154.37
#2020-12-03|1154.89
#2020-12-04|1161.91
#2020-12-07|1157.56
#2020-12-08|1152.38
#2020-12-09|1163.63
#2020-12-10|1160.34
#2020-12-11|1166.32
#2020-12-14|1170.22
#2020-12-15|1165.12
#2020-12-16|1174.03
#2020-12-17|1177.87
#2020-12-18|1166.52
#2020-12-21|1153.20
#2020-12-22|1142.65
#2020-12-23|1143.30
#2020-12-24|1156.35
#2020-12-25|1157.12
#2020-12-28|1164.92
#2020-12-29|1174.46
#2020-12-30|1180.23
#2020-12-31|1176.06
#2021-01-01|1175.14
#2021-01-04|1174.75
#2021-01-05|1179.65
#2021-01-06|1183.93
#2021-01-07|1206.00
#2021-01-08|1222.92
#2021-01-11|1220.23
#2021-01-12|1228.48
#2021-01-13|1236.45
#2021-01-14|1241.85
#2021-01-15|1237.79
#2021-01-18|1226.18
#2021-01-19|1238.14
#2021-01-20|1235.64
#2021-01-21|1240.77
#2021-01-22|1220.91
#2021-01-25|1222.23
#2021-01-26|1216.95
#2021-01-27|1209.71
#2021-01-28|1196.88
#2021-01-29|1182.59
#2021-02-01|1207.94
#2021-02-02|1219.00
#2021-02-03|1234.27
#2021-02-04|1234.39
#2021-02-05|1252.65
#2021-02-08|1269.79
#2021-02-09|1267.84
#2021-02-10|1270.06
#2021-02-11|1275.26
#2021-02-12|1279.59
#2021-02-15|1293.42
#2021-02-16|1304.10
#2021-02-17|1304.79
#2021-02-18|1294.12
#2021-02-19|1289.12
#2021-02-22|1288.98
#2021-02-23|1300.76
#2021-02-24|1303.35
#2021-02-25|1318.97
#2021-02-26|1271.56
#2021-03-01|1287.82
#2021-03-02|1288.26
#2021-03-03|1317.74
#2021-03-04|1316.55
#2021-03-05|1311.31
#2021-03-08|1316.54
#2021-03-09|1330.53
#2021-03-10|1325.43
#2021-03-11|1332.12
#2021-03-12|1325.18
#2021-03-15|1334.57
#2021-03-16|1333.25
#2021-03-17|1326.52
#2021-03-18|1335.92
#2021-03-19|1331.01
#2021-03-22|1332.04
#2021-03-23|1322.92
#2021-03-24|1302.08
#2021-03-25|1303.02
#2021-03-26|1316.21
#2021-03-29|1318.84
#2021-03-30|1319.85
#2021-03-31|1307.41
#2021-04-01|1308.01
#2021-04-02|1306.03
#2021-04-05|1306.88
#2021-04-06|1303.47
#2021-04-07|1304.40
#2021-04-08|1301.55
#2021-04-09|1297.51
#2021-04-12|1285.53
#2021-04-13|1294.99
#2021-04-14|1302.49
#2021-04-15|1311.51
#2021-04-16|1310.58
#2021-04-19|1313.15
#2021-04-20|1310.32
#2021-04-21|1297.92
#2021-04-22|1306.45
#2021-04-23|1308.82
#2021-04-26|1315.41
#2021-04-27|1319.21
#2021-04-28|1332.09
#2021-04-29|1332.19
#2021-04-30|1312.64
#2021-05-03|1314.86
#2021-05-04|1308.42
#2021-05-05|1317.79
#2021-05-06|1330.94
#2021-05-07|1346.21
#2021-05-10|1359.28
#2021-05-11|1343.45
#2021-05-12|1327.12
#2021-05-13|1325.58
#2021-05-14|1333.13
#2021-05-17|1341.32
#2021-05-18|1360.75
#2021-05-19|1348.02
#2021-05-20|1348.54
#2021-05-21|1354.94
#2021-05-24|1364.43
#2021-05-25|1374.95
#2021-05-26|1375.09
#2021-05-27|1370.71
#2021-05-28|1386.08
#2021-05-31|1386.05
#2021-06-01|1385.43
#2021-06-02|1385.74
#2021-06-03|1385.34
#2021-06-04|1390.94
#2021-06-07|1387.26
#2021-06-08|1385.23
#2021-06-09|1376.42
#2021-06-10|1379.00
#2021-06-11|1370.77
#2021-06-14|1366.60
#2021-06-15|1369.03
#2021-06-16|1373.18
#2021-06-17|1361.54
#2021-06-18|1345.46
#2021-06-21|1324.61
#2021-06-22|1336.08
#2021-06-23|1331.43
#2021-06-24|1332.33
#2021-06-25|1345.22
#2021-06-28|1341.49
#2021-06-29|1329.45
#2021-06-30|1326.63
#2021-07-01|1319.43
#2021-07-02|1322.27
#2021-07-05|1326.50
#2021-07-06|1331.02
#2021-07-07|1323.12
#2021-07-08|1307.89
#2021-07-09|1303.17
#2021-07-12|1311.37
#2021-07-13|1317.79
#2021-07-14|1310.83
#2021-07-15|1313.36
#2021-07-16|1311.58
#2021-07-19|1291.08
#2021-07-20|1277.84
#2021-07-21|1280.76
#2021-07-22|1298.16
#2021-07-23|1294.78
#2021-07-26|1292.08
#2021-07-27|1297.40
#2021-07-28|1292.58
#2021-07-29|1297.21
#2021-07-30|1288.60
#2021-08-02|1303.64
#2021-08-03|1306.74
#2021-08-04|1315.22
#2021-08-05|1319.31
#2021-08-06|1316.15
#2021-08-09|1323.84
#2021-08-10|1328.84
#2021-08-11|1341.99
#2021-08-12|1338.06
#2021-08-13|1341.20
#2021-08-16|1332.42
#2021-08-17|1319.21
#2021-08-18|1324.43
#2021-08-19|1308.49
#2021-08-20|1301.19
#2021-08-23|1313.88
#2021-08-24|1325.13
#2021-08-25|1326.64
#2021-08-26|1326.14
#2021-08-27|1333.32
#2021-08-30|1337.87
#2021-08-31|1343.49
#2021-09-01|1355.40
#2021-09-02|1356.66
#2021-09-03|1364.36
#2021-09-06|1365.50
#2021-09-07|1361.74
#2021-09-08|1363.46
#2021-09-09|1356.02
#2021-09-10|1365.19
#2021-09-13|1362.71
#2021-09-14|1362.26
#2021-09-15|1359.94
#2021-09-16|1361.36
#2021-09-17|1359.79
#2021-09-20|1335.82
#2021-09-21|1331.72
#2021-09-22|1325.05
#2021-09-23|1343.55
#2021-09-24|1347.55
#2021-09-27|1361.67
#2021-09-28|1357.71
#2021-09-29|1351.37
#2021-09-30|1358.31
#2021-10-01|1341.28
#2021-10-04|1353.31
#2021-10-05|1352.90
#2021-10-06|1352.15
#2021-10-07|1362.63
#2021-10-08|1363.55
#2021-10-11|1372.58
#2021-10-12|1370.16
#2021-10-13|1371.17
#2021-10-14|1375.98
#2021-10-15|1382.36
#2021-10-18|1386.88
#2021-10-19|1392.23
#2021-10-20|1402.08
#2021-10-21|1403.81
#2021-10-22|1404.84
#2021-10-25|1410.28
#2021-10-26|1411.17
#2021-10-27|1408.89
#2021-10-28|1399.10
#2021-10-29|1383.61
#2021-11-01|1390.66
#2021-11-02|1381.88
#2021-11-03|1381.56
#2021-11-04|1387.61
#2021-11-05|1385.74
#2021-11-08|1395.99
#2021-11-09|1385.98
#2021-11-10|1382.30
#2021-11-11|1377.70
#2021-11-12|1383.20
#2021-11-15|1388.92
#2021-11-16|1382.91
#2021-11-17|1363.32
#2021-11-18|1357.40
#2021-11-19|1356.23
#2021-11-22|1341.06
#2021-11-23|1340.70
#2021-11-24|1344.06
#2021-11-25|1340.10
#2021-11-26|1312.72
#2021-11-29|1297.79
#2021-11-30|1282.70
#2021-12-01|1303.14
#2021-12-02|1312.47
#2021-12-03|1315.08
#2021-12-06|1315.74
#2021-12-07|1335.50
#2021-12-08|1342.75
#2021-12-09|1343.07
#2021-12-10|1339.39
#2021-12-13|1333.91
#2021-12-14|1331.11
#2021-12-15|1330.84
#2021-12-16|1335.94
#2021-12-17|1335.31
#2021-12-20|1313.85
#2021-12-21|1319.89
#2021-12-22|1326.29
#2021-12-23|1336.29
#2021-12-24|1336.83
#2021-12-27|1337.33
#2021-12-28|1344.90
#2021-12-29|1348.52
#2021-12-30|1347.69
#2021-12-31|1347.76
#2022-01-03|1352.38
#2022-01-04|1372.65
#2022-01-05|1390.69
#2022-01-06|1373.30
#2022-01-07|1395.78
#2022-01-10|1411.93
#2022-01-11|1421.92
#2022-01-12|1431.39
#2022-01-13|1443.02
#2022-01-14|1435.28
#2022-01-17|1430.32
#2022-01-18|1425.26
#2022-01-19|1418.30
#2022-01-20|1419.09
#2022-01-21|1410.32
#2022-01-24|1399.88
#2022-01-25|1388.85
#2022-01-26|1394.80
#2022-01-27|1385.21
#2022-01-28|1389.24
#2022-01-31|1385.70
#2022-02-01|1395.94
#2022-02-02|1411.05
#2022-02-03|1411.16
#2022-02-04|1417.84
#2022-02-07|1427.34
#2022-02-08|1436.49
#2022-02-09|1461.38
#2022-02-10|1472.09
#2022-02-11|1468.09
#2022-02-14|1457.02
#2022-02-15|1450.97
#2022-02-16|1464.66
#2022-02-17|1464.37
#2022-02-18|1458.13
#2022-02-21|1466.32
#2022-02-22|1445.28
#2022-02-23|1447.33
#2022-02-24|1394.09
#2022-02-25|1397.98
#2022-02-28|1397.85
#2022-03-01|1402.81
#2022-03-02|1375.53
#2022-03-03|1385.82
#2022-03-04|1372.91
#2022-03-07|1333.90
#2022-03-08|1316.20
#2022-03-09|1335.75
#2022-03-10|1371.01
#2022-03-11|1366.75
#2022-03-14|1378.63
#2022-03-15|1374.67
#2022-03-16|1394.85
#2022-03-17|1432.01
#2022-03-18|1433.93
#2022-03-21|1425.05
#2022-03-22|1438.09
#2022-03-23|1448.52
#2022-03-24|1443.09
#2022-03-25|1438.83
#2022-03-28|1440.45
#2022-03-29|1447.04
#2022-03-30|1460.70
#2022-03-31|1457.20
#2022-04-01|1458.61
#2022-04-04|1471.51
#2022-04-05|1467.87
#2022-04-06|1461.10
#2022-04-07|1447.99
#2022-04-08|1448.27
#2022-04-11|1448.21
#2022-04-12|1445.48
#2022-04-13|1440.38
#2022-04-14|1435.49
#2022-04-15|1435.36
#2022-04-18|1418.59
#2022-04-19|1409.56
#2022-04-20|1424.97
#2022-04-21|1429.56
#2022-04-22|1410.69
#2022-04-25|1390.97
#2022-04-26|1389.02
#2022-04-27|1367.96
#2022-04-28|1377.03
#2022-04-29|1385.50
#2022-05-02|1378.13
#2022-05-03|1377.98
#2022-05-04|1378.87
#2022-05-05|1373.41
#2022-05-06|1356.68
#2022-05-09|1337.74
#2022-05-10|1331.28
#2022-05-11|1325.03
#2022-05-12|1301.53
#2022-05-13|1304.43
#2022-05-16|1311.13
#2022-05-17|1323.79
#2022-05-18|1331.71
#2022-05-19|1315.55
#2022-05-20|1334.86
#2022-05-23|1337.70
#2022-05-24|1340.38
#2022-05-25|1344.54
#2022-05-26|1351.81
#2022-05-27|1372.75
#2022-05-30|1380.18
#2022-05-31|1371.88
#2022-06-01|1375.79
#2022-06-02|1365.73
#2022-06-03|1363.41
#2022-06-06|1360.69
#2022-06-07|1345.66
#2022-06-08|1327.76
#2022-06-09|1315.20
#2022-06-10|1295.88
#2022-06-13|1272.13
#2022-06-14|1262.25
#2022-06-15|1262.13
#2022-06-16|1261.06
#2022-06-17|1243.77
#2022-06-20|1246.79
#2022-06-21|1269.20
#2022-06-22|1253.49
#2022-06-23|1258.07
#2022-06-24|1261.31
#2022-06-27|1273.32
#2022-06-28|1271.87
#2022-06-29|1261.79
#2022-06-30|1251.66
#2022-07-01|1246.62
#2022-07-04|1253.24
#2022-07-05|1250.52
#2022-07-06|1241.63
#2022-07-07|1251.35
#2022-07-08|1257.58
#2022-07-11|1250.03
#2022-07-12|1245.61
#2022-07-13|1241.05
#2022-07-14|1220.73
#2022-07-15|1213.95
#2022-07-18|1235.37
#2022-07-19|1244.25
#2022-07-20|1258.40
#2022-07-21|1261.22
#2022-07-22|1277.18
#2022-07-25|1278.09
#2022-07-26|1279.68
#2022-07-27|1285.97
#2022-07-28|1300.28
#2022-07-29|1306.02
#2022-08-01|1316.88
#2022-08-02|1309.16
#2022-08-03|1296.97
#2022-08-04|1303.15
#2022-08-05|1305.68
#2022-08-08|1318.03
#2022-08-09|1312.40
#2022-08-10|1325.10
#2022-08-11|1340.26
#2022-08-12|1342.85
#2022-08-15|1337.45
#2022-08-16|1334.71
#2022-08-17|1336.00
#2022-08-18|1333.79
#2022-08-19|1317.37
#2022-08-22|1306.94
#2022-08-23|1301.54
#2022-08-24|1303.62
#2022-08-25|1314.48
#2022-08-26|1315.94
#2022-08-29|1292.69
#2022-08-30|1305.24
#2022-08-31|1310.66
#2022-09-01|1291.98
#2022-09-02|1295.56
#2022-09-05|1294.12
#2022-09-06|1286.53
#2022-09-07|1268.85
#2022-09-08|1286.07
#2022-09-09|1302.51
#2022-09-12|1309.44
#2022-09-13|1311.16
#2022-09-14|1296.87
#2022-09-15|1298.62
#2022-09-16|1293.92
#2022-09-19|1293.88
#2022-09-20|1303.05
#2022-09-21|1292.14
#2022-09-22|1280.65
#2022-09-23|1262.80
#2022-09-26|1235.05
#2022-09-27|1225.86
#2022-09-28|1208.79
#2022-09-29|1210.93
#2022-09-30|1211.94
#2022-10-03|1202.41
#2022-10-04|1232.20
#2022-10-05|1246.83
#2022-10-06|1245.18
#2022-10-07|1233.81
#2022-10-10|1217.25
#2022-10-11|1206.67
#2022-10-12|1213.35
#2022-10-13|1206.28
#2022-10-14|1219.26
#2022-10-17|1221.64
#2022-10-18|1234.16
#2022-10-19|1232.99
#2022-10-20|1239.09
#2022-10-21|1238.85
#2022-10-24|1238.39
#2022-10-25|1251.87
#2022-10-26|1258.43
#2022-10-27|1256.95
#2022-10-28|1252.74
#2022-10-31|1255.07
#2022-11-01|1263.09
#2022-11-02|1266.13
#2022-11-03|1248.01
#2022-11-04|1263.88
#2022-11-07|1274.85
#2022-11-08|1285.69
#2022-11-09|1288.04
#2022-11-10|1293.45
#2022-11-11|1334.05
#2022-11-14|1327.28
#2022-11-15|1347.04
#2022-11-16|1337.88
#2022-11-17|1330.48
#2022-11-18|1332.71
#2022-11-21|1325.92
#2022-11-22|1338.64
#2022-11-23|1349.12
#2022-11-24|1368.38
#2022-11-25|1371.10
#2022-11-28|1357.77
#2022-11-29|1374.03
#2022-11-30|1379.90
#2022-12-01|1392.05
#2022-12-02|1377.29
#2022-12-05|1378.10
#2022-12-06|1366.79
#2022-12-07|1360.11
#2022-12-08|1364.13
#2022-12-09|1373.75
#2022-12-12|1370.42
#2022-12-13|1387.40
#2022-12-14|1391.32
#2022-12-15|1371.24
#2022-12-16|1364.83
#2022-12-19|1367.97
#2022-12-20|1383.50
#2022-12-21|1388.31
#2022-12-22|1395.23
#2022-12-23|1389.51
#2022-12-26|1392.58
#2022-12-27|1399.71
#2022-12-28|1400.03
#2022-12-29|1397.15
#2022-12-30|1402.44
#2023-01-02|1402.43
#2023-01-03|1400.36
#2023-01-04|1417.18
#2023-01-05|1411.17
#2023-01-06|1416.13
#2023-01-09|1435.38
#2023-01-10|1424.24
#2023-01-11|1428.54
#2023-01-12|1451.27
#2023-01-13|1476.35
#2023-01-16|1474.54
#2023-01-17|1473.98
#2023-01-18|1477.86
#2023-01-19|1466.39
#2023-01-20|1474.38
#2023-01-23|1478.06
#2023-01-24|1481.33
#2023-01-25|1482.68
#2023-01-26|1487.92
#2023-01-27|1493.73
#2023-01-30|1489.59
#2023-01-31|1472.47
#2023-02-01|1478.33
#2023-02-02|1473.44
#2023-02-03|1474.36
#2023-02-06|1448.04
#2023-02-07|1459.72
#2023-02-08|1467.60
#2023-02-09|1467.05
#2023-02-10|1465.47
#2023-02-13|1458.94
#2023-02-14|1464.38
#2023-02-15|1435.19
#2023-02-16|1433.44
#2023-02-17|1426.98
#2023-02-20|1439.94
#2023-02-21|1430.84
#2023-02-22|1417.78
#2023-02-23|1414.92
#2023-02-24|1402.97
#2023-02-27|1406.54
#2023-02-28|1404.53
#2023-03-01|1407.03
#2023-03-02|1391.67
#2023-03-03|1405.15
#2023-03-06|1414.25
#2023-03-07|1415.26
#2023-03-08|1407.22
#2023-03-09|1409.80
#2023-03-10|1378.14
#2023-03-13|1367.93
#2023-03-14|1332.39
#2023-03-15|1347.19
#2023-03-16|1332.53
#2023-03-17|1350.90
#2023-03-20|1340.10
#2023-03-21|1345.71
#2023-03-22|1361.16
#2023-03-23|1365.79
#2023-03-24|1353.74
#2023-03-27|1346.87
#2023-03-28|1365.26
#2023-03-29|1367.89
#2023-03-30|1371.14
#2023-03-31|1377.73
#2023-04-03|1389.73
#2023-04-04|1387.42
#2023-04-05|1386.15
#2023-04-06|1378.83
#2023-04-07|1381.87
#2023-04-10|1376.25
#2023-04-11|1388.71
#2023-04-12|1394.71
#2023-04-13|1404.52
#2023-04-14|1407.45
#2023-04-17|1412.65
#2023-04-18|1416.95
#2023-04-19|1415.53
#2023-04-20|1423.59
#2023-04-21|1409.74
#2023-04-24|1409.99
#2023-04-25|1408.70
#2023-04-26|1405.07
#2023-04-27|1407.07
#2023-04-28|1404.88
#2023-05-01|1410.94
#2023-05-02|1412.24
#2023-05-03|1405.58
#2023-05-04|1410.62
#2023-05-05|1409.98
#2023-05-08|1425.48
#2023-05-09|1424.39
#2023-05-10|1422.05
#2023-05-11|1421.04
#2023-05-12|1410.24
#2023-05-15|1418.19
#2023-05-16|1417.32
#2023-05-17|1409.27
#2023-05-18|1414.88
#2023-05-19|1421.58
#2023-05-22|1418.01
#2023-05-23|1416.76
#2023-05-24|1407.38
#2023-05-25|1388.67
#2023-05-26|1390.16
#2023-05-29|1403.09
#2023-05-30|1400.60
#2023-05-31|1385.25
#2023-06-01|1390.75
#2023-06-02|1399.97
#2023-06-05|1410.14
#2023-06-06|1406.71
#2023-06-07|1404.40
#2023-06-08|1410.07
#2023-06-09|1415.91
#2023-06-12|1412.67
#2023-06-13|1415.28
#2023-06-14|1421.50
#2023-06-15|1418.54
#2023-06-16|1425.62
#2023-06-19|1425.89
#2023-06-20|1423.36
#2023-06-21|1425.11
#2023-06-22|1425.31
#2023-06-23|1405.56
#2023-06-26|1401.86
#2023-06-27|1412.13
#2023-06-28|1416.75
#2023-06-29|1420.74
#2023-06-30|1426.06
#2023-07-03|1440.00
#2023-07-04|1450.71
#2023-07-05|1437.47
#2023-07-06|1414.90
#2023-07-07|1405.97
#2023-07-10|1405.97
#2023-07-11|1414.38
#2023-07-12|1433.27
#2023-07-13|1449.25
#2023-07-14|1456.33
#2023-07-17|1460.34
#2023-07-18|1468.25
#2023-07-19|1470.81
#2023-07-20|1475.56
#2023-07-21|1468.00
#2023-07-24|1457.76
#2023-07-25|1471.87
#2023-07-26|1479.15
#2023-07-27|1486.56
#2023-07-28|1495.23
#2023-07-31|1503.04
#2023-08-01|1492.30
#2023-08-02|1463.37
#2023-08-03|1455.05
#2023-08-04|1463.32
#2023-08-07|1461.15
#2023-08-08|1452.36
#2023-08-09|1455.03
#2023-08-10|1455.92
#2023-08-11|1445.48
#2023-08-14|1430.13
#2023-08-15|1428.55
#2023-08-16|1410.22
#2023-08-17|1403.51
#2023-08-18|1400.52
#2023-08-21|1392.03
#2023-08-22|1406.05
#2023-08-23|1417.58
#2023-08-24|1421.56
#2023-08-25|1411.03
#2023-08-28|1424.63
#2023-08-29|1433.05
#2023-08-30|1439.28
#2023-08-31|1437.79
#2023-09-01|1441.56
#2023-09-04|1456.68
#2023-09-05|1442.98
#2023-09-06|1443.58
#2023-09-07|1443.06
#2023-09-08|1441.85
#2023-09-11|1467.07
#2023-09-12|1466.59
#2023-09-13|1474.05
#2023-09-14|1484.86
#2023-09-15|1486.49
#2023-09-18|1478.73
#2023-09-19|1485.31
#2023-09-20|1476.74
#2023-09-21|1460.32
#2023-09-22|1466.78
#2023-09-25|1453.20
#2023-09-26|1449.71
#2023-09-27|1448.43
#2023-09-28|1446.78
#2023-09-29|1450.38
#2023-10-02|1446.90
#2023-10-03|1431.22
#2023-10-04|1410.23
#2023-10-05|1427.10
#2023-10-06|1435.23
#2023-10-09|1433.68
#2023-10-10|1449.23
#2023-10-11|1453.80
#2023-10-12|1465.07
#2023-10-13|1448.03
#2023-10-16|1444.53
#2023-10-17|1451.29
#2023-10-18|1448.94
#2023-10-19|1428.95
#2023-10-20|1423.83
#2023-10-23|1412.64
#2023-10-24|1411.75
#2023-10-25|1411.25
#2023-10-26|1397.13
#2023-10-27|1413.20
#2023-10-30|1403.19
#2023-10-31|1400.39
#2023-11-01|1410.19
#2023-11-02|1426.30
#2023-11-03|1448.50
#2023-11-06|1457.22
#2023-11-07|1440.10
#2023-11-08|1425.29
#2023-11-09|1430.94
#2023-11-10|1422.18
#2023-11-13|1425.66
#2023-11-14|1440.57
#2023-11-15|1455.53
#2023-11-16|1455.73
#2023-11-17|1454.21
#2023-11-20|1465.15
#2023-11-21|1466.60
#2023-11-22|1461.43
#2023-11-23|1465.51
#2023-11-24|1464.27
#2023-11-27|1467.93
#2023-11-28|1474.84
#2023-11-29|1469.87
#2023-11-30|1473.10
#2023-12-01|1474.56
#2023-12-04|1484.11
#2023-12-05|1479.67
#2023-12-06|1487.39
#2023-12-07|1491.89
#2023-12-08|1497.43
#2023-12-11|1494.51
#2023-12-12|1495.93
#2023-12-13|1499.48
#2023-12-14|1518.21
#2023-12-15|1523.06
#2023-12-18|1512.65
#2023-12-19|1513.00
#2023-12-20|1512.57
#2023-12-21|1517.82
#2023-12-22|1524.98
#2023-12-25|1523.65
#2023-12-26|1526.17
#2023-12-27|1540.69
#2023-12-28|1557.88
#2023-12-29|1556.53
#2024-01-01|1555.82
#2024-01-02|1544.83
#2024-01-03|1529.23
#2024-01-04|1534.02
#2024-01-05|1547.18
#2024-01-08|1537.42
#2024-01-09|1536.58
#2024-01-10|1529.43
#2024-01-11|1538.52
#2024-01-12|1540.69
#2024-01-15|1547.98
#2024-01-16|1529.24
#2024-01-17|1493.19
#2024-01-18|1492.70
#2024-01-19|1500.22
#2024-01-22|1504.26
#2024-01-23|1505.41
#2024-01-24|1527.85
#2024-01-25|1525.53
#2024-01-26|1519.30
#2024-01-29|1537.51
#2024-01-30|1531.20
#2024-01-31|1551.59
#2024-02-01|1543.50
#2024-02-02|1547.77
#2024-02-05|1543.21
#2024-02-06|1544.45
#2024-02-07|1551.46
#2024-02-08|1537.64
#2024-02-09|1541.51
#2024-02-12|1540.03
#2024-02-13|1544.75
#2024-02-14|1543.08
#2024-02-15|1553.61
#2024-02-16|1572.86
#2024-02-19|1587.19
#2024-02-20|1596.26
#2024-02-21|1595.13
#2024-02-22|1598.11
#2024-02-23|1598.51
#2024-02-26|1595.51
#2024-02-27|1605.90
#2024-02-28|1591.20
#2024-02-29|1599.03
#2024-03-01|1614.55
#2024-03-04|1617.74
#2024-03-05|1619.88
#2024-03-06|1639.61
#2024-03-07|1653.16
#2024-03-08|1676.15
#2024-03-11|1649.63
#2024-03-12|1645.50
#2024-03-13|1651.82
#2024-03-14|1644.68
#2024-03-15|1629.92
#2024-03-18|1635.29
#2024-03-19|1622.66
#2024-03-20|1617.93
#2024-03-21|1650.47
#2024-03-22|1648.38
#2024-03-25|1643.50
#2024-03-26|1643.77
#2024-03-27|1645.68
#2024-03-28|1639.50
#2024-03-29|1643.82
#2024-04-01|1629.43
#2024-04-02|1632.38
#2024-04-03|1624.96
#2024-04-04|1644.63
#2024-04-05|1639.38
#2024-04-08|1649.99
#2024-04-09|1658.24
#2024-04-10|1652.00
#2024-04-11|1650.96
#2024-04-12|1635.45
#2024-04-15|1621.96
#2024-04-16|1589.79
#2024-04-17|1589.35
#2024-04-18|1603.04
#2024-04-19|1596.20
#2024-04-22|1618.47
#2024-04-23|1632.16
#2024-04-24|1640.63
#2024-04-25|1639.38
#2024-04-26|1630.45
#2024-04-29|1653.58
#2024-04-30|1654.05
#2024-05-01|1649.67
#2024-05-02|1656.76
#2024-05-03|1669.62
#2024-05-06|1678.33
#2024-05-07|1678.06
#2024-05-08|1668.00
#2024-05-09|1664.70
#2024-05-10|1685.89
#2024-05-13|1694.78
#2024-05-14|1689.94
#2024-05-15|1696.65
#2024-05-16|1719.12
#2024-05-17|1727.40
#2024-05-20|1733.96
#2024-05-21|1725.22
#2024-05-22|1719.74
#2024-05-23|1720.56
#2024-05-24|1715.29
#2024-05-27|1725.75
#2024-05-28|1729.81
#2024-05-29|1701.12
#2024-05-30|1697.50
#2024-05-31|1710.20
#2024-06-03|1748.02
#2024-06-04|1714.50
#2024-06-05|1716.87
#2024-06-06|1727.06
#2024-06-07|1729.63
#2024-06-10|1732.22
#2024-06-11|1717.14
#2024-06-12|1721.22
#2024-06-13|1714.81
#2024-06-14|1707.96
#2024-06-17|1701.81
#2024-06-18|1718.78
#2024-06-19|1738.87
#2024-06-20|1740.20
#2024-06-21|1733.02
#2024-06-24|1740.37
#2024-06-25|1764.66
#2024-06-26|1759.45
#2024-06-27|1760.33
#2024-06-28|1774.21
#2024-07-01|1777.30
#2024-07-02|1789.57
#2024-07-03|1802.73
#2024-07-04|1823.74
#2024-07-05|1809.21
#2024-07-08|1801.68
#2024-07-09|1803.78
#2024-07-10|1807.63
#2024-07-11|1825.15
#2024-07-12|1832.76
#2024-07-15|1830.12
#2024-07-16|1822.83
#2024-07-17|1830.96
#2024-07-18|1833.39
#2024-07-19|1815.26
#2024-07-22|1810.78
#2024-07-23|1821.85
#2024-07-24|1817.11
#2024-07-25|1789.55
#2024-07-26|1794.69
#2024-07-29|1806.27
#2024-07-30|1796.50
#2024-07-31|1833.80
#2024-08-01|1834.69
#2024-08-02|1780.75
#2024-08-05|1670.34
#2024-08-06|1679.37
#2024-08-07|1713.56
#2024-08-08|1714.47
#2024-08-09|1735.02
#2024-08-12|1742.61
#2024-08-13|1755.25
#2024-08-14|1768.14
#2024-08-15|1779.05
#2024-08-16|1817.26
#2024-08-19|1837.55
#2024-08-20|1852.06
#2024-08-21|1841.96
#2024-08-22|1836.07
#2024-08-23|1849.16
#2024-08-26|1859.16
#2024-08-27|1857.12
#2024-08-28|1858.86
#2024-08-29|1850.04
#2024-08-30|1852.13
#2024-09-02|1856.28
#2024-09-03|1868.17
#2024-09-04|1838.59
#2024-09-05|1843.37
#2024-09-06|1848.94
#2024-09-09|1835.04
#2024-09-10|1841.87
#2024-09-11|1823.08
#2024-09-12|1845.08
#2024-09-13|1855.83
#2024-09-16|1866.17
#2024-09-17|1865.15
#2024-09-18|1873.88
#2024-09-19|1890.27
#2024-09-20|1906.11
#2024-09-23|1918.39
#2024-09-24|1915.72
#2024-09-25|1899.43
#2024-09-26|1916.37
#2024-09-27|1903.48
#2024-09-30|1897.52
#2024-10-01|1893.04
#2024-10-02|1888.90
#2024-10-03|1869.73
#2024-10-04|1860.10
#2024-10-07|1872.93
#2024-10-08|1852.18
#2024-10-09|1845.56
#2024-10-10|1863.56
#2024-10-11|1864.84
#2024-10-14|1882.34
#2024-10-15|1893.81
#2024-10-16|1891.66
#2024-10-17|1900.76
#2024-10-18|1921.50
#2024-10-21|1907.77
#2024-10-22|1886.86
#2024-10-23|1876.31
#2024-10-24|1883.46
#2024-10-25|1880.99
#2024-10-28|1872.48
#2024-10-29|1887.91
#2024-10-30|1877.09
#2024-10-31|1871.98
#2024-11-01|1874.81
#2024-11-04|1881.28
#2024-11-05|1896.17
#2024-11-06|1902.89
#2024-11-07|1933.96
#2024-11-08|1936.80
#2024-11-11|1927.02
#2024-11-12|1913.20
#2024-11-13|1898.27
#2024-11-14|1901.58
#2024-11-15|1919.37
#2024-11-18|1921.06
#2024-11-19|1942.64
#2024-11-20|1930.74
#2024-11-21|1932.75
#2024-11-22|1940.99
#2024-11-25|1954.66
#2024-11-26|1930.84
#2024-11-27|1945.12
#2024-11-28|1943.93
#2024-11-29|1952.02
#2024-12-02|1959.62
#2024-12-03|1987.86
#2024-12-04|1971.38
#2024-12-05|1974.98
#2024-12-06|1971.01
#2024-12-09|1979.24
#2024-12-10|1962.54
#2024-12-11|1961.45
#2024-12-12|1965.17
#2024-12-13|1955.21
#2024-12-16|1958.59
#2024-12-17|1944.08
#2024-12-18|1931.04
#2024-12-19|1900.97
#2024-12-20|1871.89
#2024-12-23|1902.24
#2024-12-24|1909.99
#2024-12-25|1907.83
#2024-12-26|1906.06
#2024-12-27|1912.08
#2024-12-30|1907.68
#2024-12-31|1900.99
#2025-01-01|1902.43
#2025-01-02|1899.89
#2025-01-03|1895.19
#2025-01-06|1897.45
#2025-01-07|1911.72
#2025-01-08|1916.48
#2025-01-09|1904.44
#2025-01-10|1880.21
#2025-01-13|1860.54
#2025-01-14|1862.46
#2025-01-15|1883.84
#2025-01-16|1905.04
#2025-01-17|1884.38
#2025-01-20|1907.87
#2025-01-21|1910.92
#2025-01-22|1912.38
#2025-01-23|1917.28
#2025-01-24|1927.89
#2025-01-27|1936.18
#2025-01-28|1944.27
#2025-01-29|1949.28
#2025-01-30|1955.52
#2025-01-31|1959.79
#2025-02-03|1927.40
#2025-02-04|1950.04
#2025-02-05|1958.75
#2025-02-06|1964.00
#2025-02-07|1962.90
#2025-02-10|1960.35
#2025-02-11|1955.45
#2025-02-12|1966.87
#2025-02-13|1979.60
#2025-02-14|1990.85
#2025-02-17|2004.81
#2025-02-18|2006.19
#2025-02-19|1997.62
#2025-02-20|1986.20
#2025-02-21|1973.96
#2025-02-24|1978.42
#2025-02-25|1965.85
#2025-02-26|1966.35
#2025-02-27|1964.16
#2025-02-28|1937.16
#2025-03-03|1953.02
#2025-03-04|1952.43
#2025-03-05|1963.57
#2025-03-06|1977.34
#2025-03-07|1956.54
#2025-03-10|1946.14
#2025-03-11|1929.37
#2025-03-12|1934.67
#2025-03-13|1941.76
#2025-03-14|1950.58
#2025-03-17|1970.23
#2025-03-18|1991.12
#2025-03-19|1990.74
#2025-03-20|1999.62
#2025-03-21|2017.51
#2025-03-24|2022.83
#2025-03-25|2021.49
#2025-03-26|2023.52
#2025-03-27|2031.90
#2025-03-28|2022.59
#2025-03-31|1999.44
#2025-04-01|1996.04
#2025-04-02|2001.50
#2025-04-03|1964.42
#2025-04-04|1914.89
#2025-04-07|1779.28
#2025-04-08|1812.47
#2025-04-09|1783.33
#2025-04-10|1875.32
#2025-04-11|1872.06
#2025-04-14|1898.19
#2025-04-15|1935.57
#2025-04-16|1935.09
#2025-04-17|1963.65
#2025-04-18|1967.36
#2025-04-21|1977.73
#2025-04-22|1985.67
#2025-04-23|1994.08
#2025-04-24|2000.61
#2025-04-25|1997.60
#2025-04-28|2023.03
#2025-04-29|2024.17
#2025-04-30|2044.95
#2025-05-01|2029.76
#2025-05-02|2047.97
#2025-05-05|2047.07
#2025-05-06|2046.28
#2025-05-07|2054.36
#2025-05-08|2036.81
#2025-05-09|2050.86
#2025-05-12|2064.24
#2025-05-13|2081.29
#2025-05-14|2103.08
#2025-05-15|2108.30
#2025-05-16|2108.58
#2025-05-19|2116.12
#2025-05-20|2120.38
#2025-05-21|2141.22
#2025-05-22|2126.46
#2025-05-23|2154.35
#2025-05-26|2156.85
#2025-05-27|2149.85
#2025-05-28|2143.65
#2025-05-29|2155.59
#2025-05-30|2160.98
#2025-06-02|2156.94
#2025-06-03|2158.31
#2025-06-04|2176.26
#2025-06-05|2175.28
#2025-06-06|2175.66
#2025-06-09|2194.45
#2025-06-10|2196.11
#2025-06-11|2194.24
#2025-06-12|2196.47
#2025-06-13|2174.69
#2025-06-16|2190.78
#2025-06-17|2180.48
#2025-06-18|2178.31
#2025-06-19|2161.91
#2025-06-20|2172.94
#2025-06-23|2165.17
#2025-06-24|2218.91
#2025-06-25|2225.03
#2025-06-26|2248.01
#2025-06-27|2239.00
#2025-06-30|2230.50
#2025-07-01|2238.04
#2025-07-02|2237.60
#2025-07-03|2233.90
#2025-07-04|2240.53
#2025-07-07|2223.75
#2025-07-08|2232.58
#2025-07-09|2232.27
#2025-07-10|2246.27
#2025-07-11|2247.06
#2025-07-14|2242.60
#2025-07-15|2240.50
#2025-07-16|2223.26
#2025-07-17|2224.97
#2025-07-18|2233.74
#2025-07-21|2228.92
#2025-07-22|2223.68
#2025-07-23|2263.52
#2025-07-24|2286.47
#2025-07-25|2264.25
#2025-07-28|2240.53
#2025-07-29|2226.14
#2025-07-30|2224.37
#2025-07-31|2211.53
#2025-08-01|2207.31
#2025-08-04|2202.10
#2025-08-05|2217.74
#2025-08-06|2228.76
#2025-08-07|2242.38
#2025-08-08|2238.08
#2025-08-11|2245.55
#2025-08-12|2267.15
#2025-08-13|2270.74
#2025-08-14|2276.84
#2025-08-15|2301.00
#2025-08-18|2283.67
#2025-08-19|2277.17
#2025-08-20|2289.08
#2025-08-21|2287.50
#2025-08-22|2295.82
#2025-08-25|2289.60
#2025-08-26|2263.56
#2025-08-27|2256.66
#2025-08-28|2273.25
#2025-08-29|2258.37
#2025-09-01|2252.62
#2025-09-02|2261.83
#2025-09-03|2234.85
#2025-09-04|2251.16
#2025-09-05|2269.72
#2025-09-08|2268.22
#2025-09-09|2268.55
#2025-09-10|2307.62
#2025-09-11|2297.48
#2025-09-12|2308.79
#2025-09-15|2307.31
#2025-09-16|2313.20
#2025-09-17|2311.20
#2025-09-18|2289.77
#2025-09-19|2294.37
#2025-09-22|2291.03
#2025-09-23|2295.00
#2025-09-24|2276.52
#2025-09-25|2263.12
#2025-09-26|2265.12
#2025-09-29|2277.52
#2025-09-30|2294.13
#2025-10-01|2287.10
#2025-10-02|2286.25
#2025-10-03|2295.42
#2025-10-06|2288.67
#2025-10-07|2283.99
#2025-10-08|2283.81
#2025-10-09|2284.27
#2025-10-10|2272.60
#2025-10-13|2259.92
#2025-10-14|2245.10
#2025-10-15|2277.75
#2025-10-16|2299.03
#2025-10-17|2279.52
#2025-10-20|2321.11
#2025-10-21|2321.67
#2025-10-22|2319.33
#2025-10-23|2313.47
#2025-10-24|2305.03
#2025-10-27|2321.90
#2025-10-28|2334.26
#2025-10-29|2329.81
#2025-10-30|2319.06
#2025-10-31|2314.13
#2025-11-03|2331.81
#2025-11-04|2333.88
#2025-11-05|2324.10
#2025-11-06|2344.25
#2025-11-07|2334.97
#2025-11-10|2348.77
#2025-11-11|2344.78
#2025-11-12|2357.65
#2025-11-13|2366.94
#2025-11-14|2352.11
#2025-11-17|2348.54
#2025-11-18|2308.76
#2025-11-19|2300.30
#2025-11-20|2318.00
#2025-11-21|2300.27
#2025-11-24|2313.14
#2025-11-25|2314.10
#2025-11-26|2346.25
#2025-11-27|2347.45
#2025-11-28|2343.05
#2025-12-01|2351.49
#2025-12-02|2363.50
#2025-12-03|2355.89
#2025-12-04|2374.66
#2025-12-05|2387.51
#2025-12-08|2366.75
#2025-12-09|2359.54
#2025-12-10|2351.92
#2025-12-11|2358.61
#2025-12-12|2384.56
#2025-12-15|2397.89
#2025-12-16|2368.50
#2025-12-17|2366.24
#2025-12-18|2368.20
#2025-12-19|2380.73
#2025-12-22|2400.97
#2025-12-23|2420.71
#2025-12-24|2417.82
#2025-12-25|2417.66
#2025-12-26|2413.46
#2025-12-29|2415.99
#2025-12-30|2418.70
#2025-12-31|2411.97
#2026-01-01|2412.37
#2026-01-02|2422.73
#2026-01-05|2434.43
#2026-01-06|2450.92
#2026-01-07|2430.72
#2026-01-08|2415.08
#2026-01-09|2415.38
#2026-01-12|2427.61
#2026-01-13|2458.99
#2026-01-14|2472.61
#2026-01-15|2497.45
#2026-01-16|2504.64
#2026-01-19|2498.53
#2026-01-20|2486.49
#2026-01-21|2443.78
#2026-01-22|2461.44
#2026-01-23|2476.30
#2026-01-26|2483.90
#2026-01-27|2518.46
#2026-01-28|2522.51
#2026-01-29|2535.49
#2026-01-30|2526.39
#2026-02-02|2489.18
#2026-02-03|2557.38
#2026-02-04|2587.07
#2026-02-05|2581.43
#2026-02-06|2601.27
#2026-02-09|2638.59
#2026-02-10|2666.79
#2026-02-11|2700.03
#2026-02-12|2747.12
#2026-02-13|2698.16
#2026-02-16|2676.90
#2026-02-17|2658.41
#2026-02-18|2679.94
#2026-02-19|2700.21
#2026-02-20|2701.25
#2026-02-23|2712.65
#2026-02-24|2677.35
#2026-02-25|2667.06
#2026-02-26|2688.23
#2026-02-27|2682.81
#2026-03-02|2601.28
#2026-03-03|2578.88
#2026-03-04|2501.58
#2026-03-05|2540.97
#2026-03-06|2527.36
#2026-03-09|2461.09
#2026-03-10|2519.97
#2026-03-11|2504.84
#2026-03-12|2471.40
#2026-03-13|2450.36
#2026-03-16|2464.03
#2026-03-17|2492.07
#2026-03-18|2514.52
#2026-03-19|2478.78
#2026-03-20|2461.41
#2026-03-23|2392.17
#2026-03-24|2420.52
#2026-03-25|2463.65
#2026-03-26|2451.23
#2026-03-27|2434.39
#2026-03-30|2384.13
#2026-03-31|2383.45
#2026-04-01|2477.17
#2026-04-02|2465.59
#2026-04-03|2465.32
#2026-04-06|2478.85
#2026-04-07|2495.88
#2026-04-08|2592.61