Table Data - Nasdaq ASPA Travel and Leisure Large Mid Cap Net Total Return Index
| Title | Nasdaq ASPA Travel and Leisure Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA4050LMN |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:42 PM CDT |
| Notes | For more information about this series, see: NQASPA4050LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 458.12 |
| 2001-04-02 | 444.48 |
| 2001-04-03 | 460.53 |
| 2001-04-04 | 459.57 |
| 2001-04-05 | 462.56 |
| 2001-04-06 | 463.88 |
| 2001-04-09 | 452.70 |
| 2001-04-10 | 451.21 |
| 2001-04-11 | 455.65 |
| 2001-04-12 | 461.47 |
| 2001-04-13 | . |
| 2001-04-16 | 458.06 |
| 2001-04-17 | 463.01 |
| 2001-04-18 | 470.18 |
| 2001-04-19 | 477.17 |
| 2001-04-20 | 478.22 |
| 2001-04-23 | 489.56 |
| 2001-04-24 | 488.89 |
| 2001-04-25 | 489.02 |
| 2001-04-26 | 491.63 |
| 2001-04-27 | 489.97 |
| 2001-04-30 | 493.13 |
| 2001-05-01 | 502.64 |
| 2001-05-02 | 503.59 |
| 2001-05-03 | 506.11 |
| 2001-05-04 | 503.87 |
| 2001-05-07 | 504.86 |
| 2001-05-08 | 493.53 |
| 2001-05-09 | 484.52 |
| 2001-05-10 | 484.37 |
| 2001-05-11 | 483.32 |
| 2001-05-14 | 476.65 |
| 2001-05-15 | 475.98 |
| 2001-05-16 | 470.20 |
| 2001-05-17 | 483.64 |
| 2001-05-18 | 475.90 |
| 2001-05-21 | 478.46 |
| 2001-05-22 | 479.55 |
| 2001-05-23 | 487.93 |
| 2001-05-24 | 487.58 |
| 2001-05-25 | 483.95 |
| 2001-05-28 | . |
| 2001-05-29 | 493.63 |
| 2001-05-30 | 488.00 |
| 2001-05-31 | 493.97 |
| 2001-06-01 | 490.36 |
| 2001-06-04 | 492.48 |
| 2001-06-05 | 488.19 |
| 2001-06-06 | 487.26 |
| 2001-06-07 | 484.86 |
| 2001-06-08 | 482.53 |
| 2001-06-11 | 477.21 |
| 2001-06-12 | 475.88 |
| 2001-06-13 | 478.52 |
| 2001-06-14 | 482.16 |
| 2001-06-15 | 480.90 |
| 2001-06-18 | 487.76 |
| 2001-06-19 | 481.85 |
| 2001-06-20 | 482.06 |
| 2001-06-21 | 483.06 |
| 2001-06-22 | 485.46 |
| 2001-06-25 | 481.13 |
| 2001-06-26 | 486.15 |
| 2001-06-27 | 482.66 |
| 2001-06-28 | 481.44 |
| 2001-06-29 | 487.70 |
| 2001-07-02 | 486.78 |
| 2001-07-03 | 487.04 |
| 2001-07-04 | . |
| 2001-07-05 | 485.23 |
| 2001-07-06 | 479.91 |
| 2001-07-09 | 479.87 |
| 2001-07-10 | 479.18 |
| 2001-07-11 | 480.00 |
| 2001-07-12 | 484.89 |
| 2001-07-13 | 478.79 |
| 2001-07-16 | 476.88 |
| 2001-07-17 | 473.78 |
| 2001-07-18 | 471.62 |
| 2001-07-19 | 471.94 |
| 2001-07-20 | 472.96 |
| 2001-07-23 | 463.83 |
| 2001-07-24 | 468.80 |
| 2001-07-25 | 469.84 |
| 2001-07-26 | 463.25 |
| 2001-07-27 | 468.58 |
| 2001-07-30 | 471.31 |
| 2001-07-31 | 472.18 |
| 2001-08-01 | 472.79 |
| 2001-08-02 | 475.79 |
| 2001-08-03 | 475.53 |
| 2001-08-06 | 478.93 |
| 2001-08-07 | 479.72 |
| 2001-08-08 | 482.84 |
| 2001-08-09 | 479.17 |
| 2001-08-10 | 484.71 |
| 2001-08-13 | 486.59 |
| 2001-08-14 | 498.97 |
| 2001-08-15 | 499.15 |
| 2001-08-16 | 504.94 |
| 2001-08-17 | 503.59 |
| 2001-08-20 | 502.07 |
| 2001-08-21 | 504.17 |
| 2001-08-22 | 506.98 |
| 2001-08-23 | 513.09 |
| 2001-08-24 | 513.29 |
| 2001-08-27 | 518.82 |
| 2001-08-28 | 510.22 |
| 2001-08-29 | 502.37 |
| 2001-08-30 | 495.67 |
| 2001-08-31 | 495.72 |
| 2001-09-03 | . |
| 2001-09-04 | 497.27 |
| 2001-09-05 | 490.21 |
| 2001-09-06 | 486.97 |
| 2001-09-07 | 488.10 |
| 2001-09-10 | 483.67 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 471.73 |
| 2001-09-18 | 478.10 |
| 2001-09-19 | 476.68 |
| 2001-09-20 | 472.05 |
| 2001-09-21 | 465.31 |
| 2001-09-24 | 464.05 |
| 2001-09-25 | 462.32 |
| 2001-09-26 | 458.20 |
| 2001-09-27 | 453.27 |
| 2001-09-28 | 467.92 |
| 2001-10-01 | 471.87 |
| 2001-10-02 | 481.31 |
| 2001-10-03 | 472.81 |
| 2001-10-04 | 481.99 |
| 2001-10-05 | 482.56 |
| 2001-10-08 | 480.21 |
| 2001-10-09 | 470.28 |
| 2001-10-10 | 477.07 |
| 2001-10-11 | 473.96 |
| 2001-10-12 | 472.19 |
| 2001-10-15 | 469.58 |
| 2001-10-16 | 471.27 |
| 2001-10-17 | 472.17 |
| 2001-10-18 | 464.96 |
| 2001-10-19 | 463.44 |
| 2001-10-22 | 464.68 |
| 2001-10-23 | 471.58 |
| 2001-10-24 | 477.19 |
| 2001-10-25 | 481.41 |
| 2001-10-26 | 477.22 |
| 2001-10-29 | 465.58 |
| 2001-10-30 | 467.03 |
| 2001-10-31 | 469.15 |
| 2001-11-01 | 464.59 |
| 2001-11-02 | 453.92 |
| 2001-11-05 | 444.12 |
| 2001-11-06 | 446.28 |
| 2001-11-07 | 447.36 |
| 2001-11-08 | 456.98 |
| 2001-11-09 | 455.31 |
| 2001-11-12 | 454.70 |
| 2001-11-13 | 447.33 |
| 2001-11-14 | 444.41 |
| 2001-11-15 | 444.93 |
| 2001-11-16 | 431.96 |
| 2001-11-19 | 431.24 |
| 2001-11-20 | 439.05 |
| 2001-11-21 | 448.49 |
| 2001-11-22 | . |
| 2001-11-23 | 437.37 |
| 2001-11-26 | 449.42 |
| 2001-11-27 | 439.35 |
| 2001-11-28 | 438.65 |
| 2001-11-29 | 439.51 |
| 2001-11-30 | 441.57 |
| 2001-12-03 | 436.78 |
| 2001-12-04 | 438.03 |
| 2001-12-05 | 442.70 |
| 2001-12-06 | 436.34 |
| 2001-12-07 | 432.81 |
| 2001-12-10 | 421.33 |
| 2001-12-11 | 414.45 |
| 2001-12-12 | 423.20 |
| 2001-12-13 | 414.53 |
| 2001-12-14 | 417.94 |
| 2001-12-17 | 416.02 |
| 2001-12-18 | 418.47 |
| 2001-12-19 | 417.32 |
| 2001-12-20 | 426.08 |
| 2001-12-21 | 424.43 |
| 2001-12-24 | 423.30 |
| 2001-12-25 | . |
| 2001-12-26 | 412.98 |
| 2001-12-27 | 420.52 |
| 2001-12-28 | 426.14 |
| 2001-12-31 | 426.88 |
| 2002-01-01 | . |
| 2002-01-02 | 425.09 |
| 2002-01-03 | 428.64 |
| 2002-01-04 | 434.14 |
| 2002-01-07 | 429.60 |
| 2002-01-08 | 419.78 |
| 2002-01-09 | 413.67 |
| 2002-01-10 | 410.39 |
| 2002-01-11 | 412.50 |
| 2002-01-14 | 411.91 |
| 2002-01-15 | 413.15 |
| 2002-01-16 | 416.46 |
| 2002-01-17 | 417.04 |
| 2002-01-18 | 423.42 |
| 2002-01-21 | . |
| 2002-01-22 | 409.08 |
| 2002-01-23 | 403.72 |
| 2002-01-24 | 404.78 |
| 2002-01-25 | 406.32 |
| 2002-01-28 | 416.39 |
| 2002-01-29 | 408.47 |
| 2002-01-30 | 408.22 |
| 2002-01-31 | 406.73 |
| 2002-02-01 | 403.21 |
| 2002-02-04 | 400.31 |
| 2002-02-05 | 390.51 |
| 2002-02-06 | 391.14 |
| 2002-02-07 | 393.62 |
| 2002-02-08 | 396.85 |
| 2002-02-11 | 400.47 |
| 2002-02-12 | 410.20 |
| 2002-02-13 | 409.66 |
| 2002-02-14 | 413.56 |
| 2002-02-15 | 408.19 |
| 2002-02-18 | . |
| 2002-02-19 | 400.49 |
| 2002-02-20 | 402.21 |
| 2002-02-21 | 404.10 |
| 2002-02-22 | 404.14 |
| 2002-02-25 | 404.64 |
| 2002-02-26 | 402.27 |
| 2002-02-27 | 408.01 |
| 2002-02-28 | 406.38 |
| 2002-03-01 | 410.27 |
| 2002-03-04 | 423.03 |
| 2002-03-05 | 426.20 |
| 2002-03-06 | 434.10 |
| 2002-03-07 | 448.12 |
| 2002-03-08 | 449.86 |
| 2002-03-11 | 454.85 |
| 2002-03-12 | 445.56 |
| 2002-03-13 | 437.20 |
| 2002-03-14 | 437.65 |
| 2002-03-15 | 440.08 |
| 2002-03-18 | 439.39 |
| 2002-03-19 | 452.04 |
| 2002-03-20 | 448.52 |
| 2002-03-21 | 447.26 |
| 2002-03-22 | 441.51 |
| 2002-03-25 | 443.81 |
| 2002-03-26 | 436.35 |
| 2002-03-27 | 433.11 |
| 2002-03-28 | 436.41 |
| 2002-03-29 | . |
| 2002-04-01 | 426.86 |
| 2002-04-02 | 426.83 |
| 2002-04-03 | 429.33 |
| 2002-04-04 | 438.77 |
| 2002-04-05 | 442.36 |
| 2002-04-08 | 441.17 |
| 2002-04-09 | 435.22 |
| 2002-04-10 | 442.15 |
| 2002-04-11 | 437.34 |
| 2002-04-12 | 438.73 |
| 2002-04-15 | 442.36 |
| 2002-04-16 | 444.64 |
| 2002-04-17 | 445.12 |
| 2002-04-18 | 453.17 |
| 2002-04-19 | 451.85 |
| 2002-04-22 | 456.29 |
| 2002-04-23 | 454.67 |
| 2002-04-24 | 450.56 |
| 2002-04-25 | 451.21 |
| 2002-04-26 | 446.47 |
| 2002-04-29 | 442.91 |
| 2002-04-30 | 442.76 |
| 2002-05-01 | 444.15 |
| 2002-05-02 | 443.15 |
| 2002-05-03 | 447.41 |
| 2002-05-06 | 445.10 |
| 2002-05-07 | 447.82 |
| 2002-05-08 | 452.73 |
| 2002-05-09 | 452.30 |
| 2002-05-10 | 452.75 |
| 2002-05-13 | 451.85 |
| 2002-05-14 | 450.44 |
| 2002-05-15 | 453.59 |
| 2002-05-16 | 457.63 |
| 2002-05-17 | 465.53 |
| 2002-05-20 | 464.92 |
| 2002-05-21 | 466.94 |
| 2002-05-22 | 475.64 |
| 2002-05-23 | 475.27 |
| 2002-05-24 | 476.68 |
| 2002-05-27 | . |
| 2002-05-28 | 473.58 |
| 2002-05-29 | 470.83 |
| 2002-05-30 | 470.04 |
| 2002-05-31 | 467.24 |
| 2002-06-03 | 473.08 |
| 2002-06-04 | 472.13 |
| 2002-06-05 | 473.61 |
| 2002-06-06 | 468.71 |
| 2002-06-07 | 469.88 |
| 2002-06-10 | 470.79 |
| 2002-06-11 | 467.56 |
| 2002-06-12 | 465.95 |
| 2002-06-13 | 462.37 |
| 2002-06-14 | 455.33 |
| 2002-06-17 | 446.75 |
| 2002-06-18 | 452.05 |
| 2002-06-19 | 446.58 |
| 2002-06-20 | 454.64 |
| 2002-06-21 | 449.61 |
| 2002-06-24 | 455.55 |
| 2002-06-25 | 453.63 |
| 2002-06-26 | 451.14 |
| 2002-06-27 | 453.38 |
| 2002-06-28 | 459.84 |
| 2002-07-01 | 460.29 |
| 2002-07-02 | 462.63 |
| 2002-07-03 | 468.90 |
| 2002-07-04 | . |
| 2002-07-05 | 467.42 |
| 2002-07-08 | 469.24 |
| 2002-07-09 | 478.72 |
| 2002-07-10 | 478.20 |
| 2002-07-11 | 475.02 |
| 2002-07-12 | 476.86 |
| 2002-07-15 | 474.24 |
| 2002-07-16 | 471.94 |
| 2002-07-17 | 471.18 |
| 2002-07-18 | 466.02 |
| 2002-07-19 | 466.47 |
| 2002-07-22 | 464.38 |
| 2002-07-23 | 460.42 |
| 2002-07-24 | 455.42 |
| 2002-07-25 | 458.41 |
| 2002-07-26 | 452.90 |
| 2002-07-29 | 455.28 |
| 2002-07-30 | 455.97 |
| 2002-07-31 | 452.34 |
| 2002-08-01 | 458.36 |
| 2002-08-02 | 459.86 |
| 2002-08-05 | 458.11 |
| 2002-08-06 | 449.25 |
| 2002-08-07 | 452.47 |
| 2002-08-08 | 454.22 |
| 2002-08-09 | 456.40 |
| 2002-08-12 | 455.48 |
| 2002-08-13 | 457.78 |
| 2002-08-14 | 465.32 |
| 2002-08-15 | 465.45 |
| 2002-08-16 | 466.68 |
| 2002-08-19 | 460.03 |
| 2002-08-20 | 460.04 |
| 2002-08-21 | 457.07 |
| 2002-08-22 | 454.01 |
| 2002-08-23 | 448.27 |
| 2002-08-26 | 451.10 |
| 2002-08-27 | 452.57 |
| 2002-08-28 | 449.61 |
| 2002-08-29 | 444.45 |
| 2002-08-30 | 445.77 |
| 2002-09-02 | . |
| 2002-09-03 | 442.77 |
| 2002-09-04 | 438.14 |
| 2002-09-05 | 438.93 |
| 2002-09-06 | 432.27 |
| 2002-09-09 | 427.77 |
| 2002-09-10 | 428.21 |
| 2002-09-11 | 426.76 |
| 2002-09-12 | 427.40 |
| 2002-09-13 | 421.19 |
| 2002-09-16 | 415.98 |
| 2002-09-17 | 420.32 |
| 2002-09-18 | 419.17 |
| 2002-09-19 | 424.58 |
| 2002-09-20 | 418.35 |
| 2002-09-23 | 415.68 |
| 2002-09-24 | 420.56 |
| 2002-09-25 | 416.75 |
| 2002-09-26 | 416.57 |
| 2002-09-27 | 421.79 |
| 2002-09-30 | 418.64 |
| 2002-10-01 | 409.67 |
| 2002-10-02 | 407.72 |
| 2002-10-03 | 410.49 |
| 2002-10-04 | 414.18 |
| 2002-10-07 | 403.41 |
| 2002-10-08 | 406.85 |
| 2002-10-09 | 404.70 |
| 2002-10-10 | 401.24 |
| 2002-10-11 | 404.90 |
| 2002-10-14 | 402.19 |
| 2002-10-15 | 405.34 |
| 2002-10-16 | 408.16 |
| 2002-10-17 | 410.78 |
| 2002-10-18 | 410.55 |
| 2002-10-21 | 411.75 |
| 2002-10-22 | 403.82 |
| 2002-10-23 | 411.45 |
| 2002-10-24 | 408.23 |
| 2002-10-25 | 409.63 |
| 2002-10-28 | 411.78 |
| 2002-10-29 | 408.95 |
| 2002-10-30 | 414.91 |
| 2002-10-31 | 411.61 |
| 2002-11-01 | 412.83 |
| 2002-11-04 | 412.95 |
| 2002-11-05 | 415.18 |
| 2002-11-06 | 416.62 |
| 2002-11-07 | 419.95 |
| 2002-11-08 | 419.81 |
| 2002-11-11 | 417.04 |
| 2002-11-12 | 418.30 |
| 2002-11-13 | 415.78 |
| 2002-11-14 | 410.98 |
| 2002-11-15 | 414.05 |
| 2002-11-18 | 407.73 |
| 2002-11-19 | 406.03 |
| 2002-11-20 | 403.27 |
| 2002-11-21 | 405.67 |
| 2002-11-22 | 410.43 |
| 2002-11-25 | 413.99 |
| 2002-11-26 | 412.19 |
| 2002-11-27 | 414.97 |
| 2002-11-28 | . |
| 2002-11-29 | 414.54 |
| 2002-12-02 | 404.20 |
| 2002-12-03 | 403.28 |
| 2002-12-04 | 403.11 |
| 2002-12-05 | 399.60 |
| 2002-12-06 | 400.91 |
| 2002-12-09 | 402.50 |
| 2002-12-10 | 403.26 |
| 2002-12-11 | 404.24 |
| 2002-12-12 | 404.87 |
| 2002-12-13 | 408.06 |
| 2002-12-16 | 406.30 |
| 2002-12-17 | 406.40 |
| 2002-12-18 | 399.22 |
| 2002-12-19 | 400.76 |
| 2002-12-20 | 402.94 |
| 2002-12-23 | 402.70 |
| 2002-12-24 | 401.84 |
| 2002-12-25 | . |
| 2002-12-26 | 407.75 |
| 2002-12-27 | 410.49 |
| 2002-12-30 | 414.41 |
| 2002-12-31 | 414.93 |
| 2003-01-01 | . |
| 2003-01-02 | 412.64 |
| 2003-01-03 | 414.09 |
| 2003-01-06 | 423.80 |
| 2003-01-07 | 413.96 |
| 2003-01-08 | 409.29 |
| 2003-01-09 | 411.73 |
| 2003-01-10 | 409.32 |
| 2003-01-13 | 413.86 |
| 2003-01-14 | 417.73 |
| 2003-01-15 | 419.46 |
| 2003-01-16 | 417.48 |
| 2003-01-17 | 415.43 |
| 2003-01-20 | . |
| 2003-01-21 | 419.61 |
| 2003-01-22 | 416.50 |
| 2003-01-23 | 418.85 |
| 2003-01-24 | 415.46 |
| 2003-01-27 | 410.71 |
| 2003-01-28 | 412.06 |
| 2003-01-29 | 410.27 |
| 2003-01-30 | 405.12 |
| 2003-01-31 | 400.25 |
| 2003-02-03 | 403.91 |
| 2003-02-04 | 408.11 |
| 2003-02-05 | 407.97 |
| 2003-02-06 | 406.40 |
| 2003-02-07 | 403.80 |
| 2003-02-10 | 402.32 |
| 2003-02-11 | 402.43 |
| 2003-02-12 | 406.02 |
| 2003-02-13 | 404.03 |
| 2003-02-14 | 404.30 |
| 2003-02-17 | . |
| 2003-02-18 | 410.50 |
| 2003-02-19 | 412.85 |
| 2003-02-20 | 409.92 |
| 2003-02-21 | 405.25 |
| 2003-02-24 | 407.28 |
| 2003-02-25 | 400.36 |
| 2003-02-26 | 401.97 |
| 2003-02-27 | 399.12 |
| 2003-02-28 | 396.36 |
| 2003-03-03 | 399.91 |
| 2003-03-04 | 401.18 |
| 2003-03-05 | 399.83 |
| 2003-03-06 | 397.91 |
| 2003-03-07 | 389.96 |
| 2003-03-10 | 390.97 |
| 2003-03-11 | 387.26 |
| 2003-03-12 | 389.99 |
| 2003-03-13 | 387.54 |
| 2003-03-14 | 387.16 |
| 2003-03-17 | 385.11 |
| 2003-03-18 | 388.70 |
| 2003-03-19 | 386.82 |
| 2003-03-20 | 393.74 |
| 2003-03-21 | 390.82 |
| 2003-03-24 | 399.97 |
| 2003-03-25 | 396.41 |
| 2003-03-26 | 397.55 |
| 2003-03-27 | 394.46 |
| 2003-03-28 | 388.13 |
| 2003-03-31 | 383.67 |
| 2003-04-01 | 387.79 |
| 2003-04-02 | 388.47 |
| 2003-04-03 | 385.69 |
| 2003-04-04 | 388.43 |
| 2003-04-07 | 391.88 |
| 2003-04-08 | 390.59 |
| 2003-04-09 | 387.50 |
| 2003-04-10 | 389.88 |
| 2003-04-11 | 390.31 |
| 2003-04-14 | 388.53 |
| 2003-04-15 | 391.56 |
| 2003-04-16 | 389.05 |
| 2003-04-17 | 394.54 |
| 2003-04-18 | . |
| 2003-04-21 | 392.74 |
| 2003-04-22 | 391.59 |
| 2003-04-23 | 388.31 |
| 2003-04-24 | 385.15 |
| 2003-04-25 | 378.58 |
| 2003-04-28 | 378.80 |
| 2003-04-29 | 383.90 |
| 2003-04-30 | 392.84 |
| 2003-05-01 | 395.43 |
| 2003-05-02 | 394.58 |
| 2003-05-05 | 397.44 |
| 2003-05-06 | 399.84 |
| 2003-05-07 | 399.02 |
| 2003-05-08 | 397.78 |
| 2003-05-09 | 399.51 |
| 2003-05-12 | 401.63 |
| 2003-05-13 | 402.62 |
| 2003-05-14 | 404.35 |
| 2003-05-15 | 404.82 |
| 2003-05-16 | 404.74 |
| 2003-05-19 | 401.53 |
| 2003-05-20 | 406.42 |
| 2003-05-21 | 403.65 |
| 2003-05-22 | 407.91 |
| 2003-05-23 | 415.40 |
| 2003-05-26 | . |
| 2003-05-27 | 413.01 |
| 2003-05-28 | 412.11 |
| 2003-05-29 | 417.85 |
| 2003-05-30 | 412.68 |
| 2003-06-02 | 414.33 |
| 2003-06-03 | 416.61 |
| 2003-06-04 | 417.44 |
| 2003-06-05 | 423.61 |
| 2003-06-06 | 420.68 |
| 2003-06-09 | 425.22 |
| 2003-06-10 | 427.22 |
| 2003-06-11 | 426.08 |
| 2003-06-12 | 425.80 |
| 2003-06-13 | 428.21 |
| 2003-06-16 | 429.35 |
| 2003-06-17 | 430.66 |
| 2003-06-18 | 431.83 |
| 2003-06-19 | 432.85 |
| 2003-06-20 | 434.56 |
| 2003-06-23 | 435.97 |
| 2003-06-24 | 430.33 |
| 2003-06-25 | 431.09 |
| 2003-06-26 | 425.76 |
| 2003-06-27 | 427.94 |
| 2003-06-30 | 424.94 |
| 2003-07-01 | 430.04 |
| 2003-07-02 | 437.05 |
| 2003-07-03 | 439.51 |
| 2003-07-04 | . |
| 2003-07-07 | 439.78 |
| 2003-07-08 | 436.12 |
| 2003-07-09 | 438.31 |
| 2003-07-10 | 437.76 |
| 2003-07-11 | 436.86 |
| 2003-07-14 | 439.49 |
| 2003-07-15 | 437.31 |
| 2003-07-16 | 436.19 |
| 2003-07-17 | 430.52 |
| 2003-07-18 | 430.98 |
| 2003-07-21 | 432.52 |
| 2003-07-22 | 429.01 |
| 2003-07-23 | 432.08 |
| 2003-07-24 | 429.88 |
| 2003-07-25 | 429.38 |
| 2003-07-28 | 430.84 |
| 2003-07-29 | 431.25 |
| 2003-07-30 | 425.32 |
| 2003-07-31 | 422.75 |
| 2003-08-01 | 423.18 |
| 2003-08-04 | 419.67 |
| 2003-08-05 | 416.29 |
| 2003-08-06 | 415.94 |
| 2003-08-07 | 420.28 |
| 2003-08-08 | 417.81 |
| 2003-08-11 | 419.65 |
| 2003-08-12 | 421.74 |
| 2003-08-13 | 423.64 |
| 2003-08-14 | 428.69 |
| 2003-08-15 | 428.52 |
| 2003-08-18 | 428.54 |
| 2003-08-19 | 429.48 |
| 2003-08-20 | 436.04 |
| 2003-08-21 | 442.60 |
| 2003-08-22 | 443.58 |
| 2003-08-25 | 442.23 |
| 2003-08-26 | 437.89 |
| 2003-08-27 | 433.64 |
| 2003-08-28 | 432.62 |
| 2003-08-29 | 435.79 |
| 2003-09-01 | . |
| 2003-09-02 | 442.88 |
| 2003-09-03 | 445.15 |
| 2003-09-04 | 447.68 |
| 2003-09-05 | 451.80 |
| 2003-09-08 | 450.46 |
| 2003-09-09 | 449.59 |
| 2003-09-10 | 444.28 |
| 2003-09-11 | 443.87 |
| 2003-09-12 | 448.31 |
| 2003-09-15 | 448.61 |
| 2003-09-16 | 456.69 |
| 2003-09-17 | 461.64 |
| 2003-09-18 | 466.31 |
| 2003-09-19 | 474.16 |
| 2003-09-22 | 481.28 |
| 2003-09-23 | 483.21 |
| 2003-09-24 | 488.56 |
| 2003-09-25 | 476.09 |
| 2003-09-26 | 475.45 |
| 2003-09-29 | 474.45 |
| 2003-09-30 | 472.11 |
| 2003-10-01 | 476.44 |
| 2003-10-02 | 487.49 |
| 2003-10-03 | 490.59 |
| 2003-10-06 | 488.51 |
| 2003-10-07 | 494.67 |
| 2003-10-08 | 492.51 |
| 2003-10-09 | 499.13 |
| 2003-10-10 | 503.71 |
| 2003-10-13 | 502.84 |
| 2003-10-14 | 497.87 |
| 2003-10-15 | 499.24 |
| 2003-10-16 | 499.07 |
| 2003-10-17 | 497.10 |
| 2003-10-20 | 502.52 |
| 2003-10-21 | 503.80 |
| 2003-10-22 | 501.51 |
| 2003-10-23 | 484.46 |
| 2003-10-24 | 483.82 |
| 2003-10-27 | 490.41 |
| 2003-10-28 | 496.17 |
| 2003-10-29 | 496.61 |
| 2003-10-30 | 498.43 |
| 2003-10-31 | 491.47 |
| 2003-11-03 | 488.56 |
| 2003-11-04 | 501.85 |
| 2003-11-05 | 495.29 |
| 2003-11-06 | 485.48 |
| 2003-11-07 | 485.65 |
| 2003-11-10 | 487.56 |
| 2003-11-11 | 486.66 |
| 2003-11-12 | 487.89 |
| 2003-11-13 | 491.92 |
| 2003-11-14 | 488.66 |
| 2003-11-17 | 478.05 |
| 2003-11-18 | 477.21 |
| 2003-11-19 | 473.91 |
| 2003-11-20 | 474.70 |
| 2003-11-21 | 474.99 |
| 2003-11-24 | 471.85 |
| 2003-11-25 | 472.72 |
| 2003-11-26 | 481.01 |
| 2003-11-27 | . |
| 2003-11-28 | 476.37 |
| 2003-12-01 | 481.76 |
| 2003-12-02 | 484.10 |
| 2003-12-03 | 484.96 |
| 2003-12-04 | 485.53 |
| 2003-12-05 | 487.06 |
| 2003-12-08 | 484.10 |
| 2003-12-09 | 485.06 |
| 2003-12-10 | 480.26 |
| 2003-12-11 | 483.58 |
| 2003-12-12 | 486.99 |
| 2003-12-15 | 490.52 |
| 2003-12-16 | 488.79 |
| 2003-12-17 | 484.34 |
| 2003-12-18 | 483.83 |
| 2003-12-19 | 487.72 |
| 2003-12-22 | 491.02 |
| 2003-12-23 | 491.52 |
| 2003-12-24 | 490.42 |
| 2003-12-25 | . |
| 2003-12-26 | 489.30 |
| 2003-12-29 | 490.45 |
| 2003-12-30 | 493.21 |
| 2003-12-31 | 493.11 |
| 2004-01-01 | . |
| 2004-01-02 | 495.25 |
| 2004-01-05 | 504.84 |
| 2004-01-06 | 505.69 |
| 2004-01-07 | 510.54 |
| 2004-01-08 | 515.52 |
| 2004-01-09 | 515.08 |
| 2004-01-12 | 514.22 |
| 2004-01-13 | 512.54 |
| 2004-01-14 | 510.14 |
| 2004-01-15 | 504.26 |
| 2004-01-16 | 508.25 |
| 2004-01-19 | . |
| 2004-01-20 | 510.60 |
| 2004-01-21 | 514.52 |
| 2004-01-22 | 521.12 |
| 2004-01-23 | 523.75 |
| 2004-01-26 | 524.40 |
| 2004-01-27 | 522.75 |
| 2004-01-28 | 521.46 |
| 2004-01-29 | 514.71 |
| 2004-01-30 | 515.20 |
| 2004-02-02 | 517.22 |
| 2004-02-03 | 519.92 |
| 2004-02-04 | 516.31 |
| 2004-02-05 | 516.79 |
| 2004-02-06 | 517.23 |
| 2004-02-09 | 520.16 |
| 2004-02-10 | 523.42 |
| 2004-02-11 | 524.19 |
| 2004-02-12 | 527.91 |
| 2004-02-13 | 529.21 |
| 2004-02-16 | . |
| 2004-02-17 | 532.43 |
| 2004-02-18 | 528.63 |
| 2004-02-19 | 525.62 |
| 2004-02-20 | 518.39 |
| 2004-02-23 | 516.60 |
| 2004-02-24 | 515.92 |
| 2004-02-25 | 514.01 |
| 2004-02-26 | 513.12 |
| 2004-02-27 | 519.23 |
| 2004-03-01 | 528.80 |
| 2004-03-02 | 527.41 |
| 2004-03-03 | 521.89 |
| 2004-03-04 | 520.83 |
| 2004-03-05 | 519.56 |
| 2004-03-08 | 519.80 |
| 2004-03-09 | 524.70 |
| 2004-03-10 | 524.00 |
| 2004-03-11 | 521.08 |
| 2004-03-12 | 511.34 |
| 2004-03-15 | 518.21 |
| 2004-03-16 | 528.46 |
| 2004-03-17 | 541.42 |
| 2004-03-18 | 552.88 |
| 2004-03-19 | 551.38 |
| 2004-03-22 | 549.03 |
| 2004-03-23 | 546.72 |
| 2004-03-24 | 551.72 |
| 2004-03-25 | 555.75 |
| 2004-03-26 | 553.99 |
| 2004-03-29 | 551.57 |
| 2004-03-30 | 548.14 |
| 2004-03-31 | 555.33 |
| 2004-04-01 | 559.89 |
| 2004-04-02 | 557.89 |
| 2004-04-05 | 551.75 |
| 2004-04-06 | 552.08 |
| 2004-04-07 | 559.31 |
| 2004-04-08 | 556.34 |
| 2004-04-09 | . |
| 2004-04-12 | 556.51 |
| 2004-04-13 | 553.32 |
| 2004-04-14 | 546.47 |
| 2004-04-15 | 540.55 |
| 2004-04-16 | 546.23 |
| 2004-04-19 | 542.23 |
| 2004-04-20 | 545.52 |
| 2004-04-21 | 542.32 |
| 2004-04-22 | 540.73 |
| 2004-04-23 | 542.04 |
| 2004-04-26 | 544.12 |
| 2004-04-27 | 540.39 |
| 2004-04-28 | 536.07 |
| 2004-04-29 | 530.10 |
| 2004-04-30 | 522.01 |
| 2004-05-03 | 521.41 |
| 2004-05-04 | 524.87 |
| 2004-05-05 | 528.45 |
| 2004-05-06 | 519.42 |
| 2004-05-07 | 508.21 |
| 2004-05-10 | 479.34 |
| 2004-05-11 | 487.86 |
| 2004-05-12 | 501.73 |
| 2004-05-13 | 485.68 |
| 2004-05-14 | 483.40 |
| 2004-05-17 | 473.63 |
| 2004-05-18 | 479.03 |
| 2004-05-19 | 496.22 |
| 2004-05-20 | 491.26 |
| 2004-05-21 | 504.20 |
| 2004-05-24 | 504.64 |
| 2004-05-25 | 497.22 |
| 2004-05-26 | 505.35 |
| 2004-05-27 | 509.73 |
| 2004-05-28 | 517.34 |
| 2004-05-31 | . |
| 2004-06-01 | 516.39 |
| 2004-06-02 | 512.82 |
| 2004-06-03 | 504.34 |
| 2004-06-04 | 506.54 |
| 2004-06-07 | 518.57 |
| 2004-06-08 | 520.39 |
| 2004-06-09 | 523.47 |
| 2004-06-10 | 524.54 |
| 2004-06-11 | . |
| 2004-06-14 | 520.52 |
| 2004-06-15 | 520.96 |
| 2004-06-16 | 521.78 |
| 2004-06-17 | 521.92 |
| 2004-06-18 | 517.75 |
| 2004-06-21 | 524.85 |
| 2004-06-22 | 524.04 |
| 2004-06-23 | 527.97 |
| 2004-06-24 | 539.10 |
| 2004-06-25 | 535.77 |
| 2004-06-28 | 538.21 |
| 2004-06-29 | 538.85 |
| 2004-06-30 | 541.32 |
| 2004-07-01 | 544.77 |
| 2004-07-02 | 544.55 |
| 2004-07-05 | . |
| 2004-07-06 | 538.95 |
| 2004-07-07 | 536.72 |
| 2004-07-08 | 532.04 |
| 2004-07-09 | 538.09 |
| 2004-07-12 | 539.37 |
| 2004-07-13 | 537.82 |
| 2004-07-14 | 531.15 |
| 2004-07-15 | 530.83 |
| 2004-07-16 | 535.29 |
| 2004-07-19 | 536.52 |
| 2004-07-20 | 532.07 |
| 2004-07-21 | 527.42 |
| 2004-07-22 | 524.76 |
| 2004-07-23 | 520.20 |
| 2004-07-26 | 520.81 |
| 2004-07-27 | 518.93 |
| 2004-07-28 | 519.52 |
| 2004-07-29 | 517.30 |
| 2004-07-30 | 521.59 |
| 2004-08-02 | 526.29 |
| 2004-08-03 | 527.58 |
| 2004-08-04 | 522.36 |
| 2004-08-05 | 525.83 |
| 2004-08-06 | 526.86 |
| 2004-08-09 | 525.23 |
| 2004-08-10 | 524.01 |
| 2004-08-11 | 521.93 |
| 2004-08-12 | 520.60 |
| 2004-08-13 | 519.09 |
| 2004-08-16 | 518.48 |
| 2004-08-17 | 521.29 |
| 2004-08-18 | 523.09 |
| 2004-08-19 | 525.62 |
| 2004-08-20 | 525.03 |
| 2004-08-23 | 526.50 |
| 2004-08-24 | 525.80 |
| 2004-08-25 | 527.57 |
| 2004-08-26 | 530.10 |
| 2004-08-27 | 533.83 |
| 2004-08-30 | 531.72 |
| 2004-08-31 | 531.65 |
| 2004-09-01 | 534.52 |
| 2004-09-02 | 533.73 |
| 2004-09-03 | 527.32 |
| 2004-09-06 | . |
| 2004-09-07 | 535.75 |
| 2004-09-08 | 535.60 |
| 2004-09-09 | 531.69 |
| 2004-09-10 | 534.28 |
| 2004-09-13 | 533.02 |
| 2004-09-14 | 537.16 |
| 2004-09-15 | 531.96 |
| 2004-09-16 | 532.61 |
| 2004-09-17 | 530.22 |
| 2004-09-20 | 530.76 |
| 2004-09-21 | 528.95 |
| 2004-09-22 | 525.25 |
| 2004-09-23 | 525.26 |
| 2004-09-24 | 526.25 |
| 2004-09-27 | 519.76 |
| 2004-09-28 | 516.35 |
| 2004-09-29 | 515.77 |
| 2004-09-30 | 522.32 |
| 2004-10-01 | 523.40 |
| 2004-10-04 | 523.90 |
| 2004-10-05 | 527.69 |
| 2004-10-06 | 528.66 |
| 2004-10-07 | 523.51 |
| 2004-10-08 | 526.73 |
| 2004-10-11 | 527.14 |
| 2004-10-12 | 523.50 |
| 2004-10-13 | 523.89 |
| 2004-10-14 | 521.22 |
| 2004-10-15 | 521.81 |
| 2004-10-18 | 518.62 |
| 2004-10-19 | 524.16 |
| 2004-10-20 | 521.27 |
| 2004-10-21 | 522.79 |
| 2004-10-22 | 524.99 |
| 2004-10-25 | 523.11 |
| 2004-10-26 | 521.10 |
| 2004-10-27 | 522.12 |
| 2004-10-28 | 526.60 |
| 2004-10-29 | 525.64 |
| 2004-11-01 | 525.34 |
| 2004-11-02 | 533.87 |
| 2004-11-03 | 536.38 |
| 2004-11-04 | 536.68 |
| 2004-11-05 | 540.54 |
| 2004-11-08 | 537.59 |
| 2004-11-09 | 538.63 |
| 2004-11-10 | 537.05 |
| 2004-11-11 | 535.18 |
| 2004-11-12 | 540.10 |
| 2004-11-15 | 549.63 |
| 2004-11-16 | 546.98 |
| 2004-11-17 | 552.30 |
| 2004-11-18 | 552.39 |
| 2004-11-19 | 558.89 |
| 2004-11-22 | 550.60 |
| 2004-11-23 | 551.50 |
| 2004-11-24 | 556.76 |
| 2004-11-25 | . |
| 2004-11-26 | 561.94 |
| 2004-11-29 | 567.11 |
| 2004-11-30 | 562.55 |
| 2004-12-01 | 558.51 |
| 2004-12-02 | 564.14 |
| 2004-12-03 | 568.01 |
| 2004-12-06 | 565.32 |
| 2004-12-07 | 560.04 |
| 2004-12-08 | 549.31 |
| 2004-12-09 | 541.68 |
| 2004-12-10 | 541.87 |
| 2004-12-13 | 548.95 |
| 2004-12-14 | 550.52 |
| 2004-12-15 | 559.15 |
| 2004-12-16 | 557.75 |
| 2004-12-17 | 558.56 |
| 2004-12-20 | 558.39 |
| 2004-12-21 | 559.03 |
| 2004-12-22 | 562.32 |
| 2004-12-23 | 564.74 |
| 2004-12-24 | . |
| 2004-12-27 | 573.34 |
| 2004-12-28 | 572.48 |
| 2004-12-29 | 567.36 |
| 2004-12-30 | 573.57 |
| 2004-12-31 | 577.14 |
| 2005-01-03 | 574.63 |
| 2005-01-04 | 570.66 |
| 2005-01-05 | 567.93 |
| 2005-01-06 | 565.71 |
| 2005-01-07 | 567.56 |
| 2005-01-10 | 569.77 |
| 2005-01-11 | 573.71 |
| 2005-01-12 | 577.87 |
| 2005-01-13 | 577.95 |
| 2005-01-14 | 576.02 |
| 2005-01-17 | . |
| 2005-01-18 | 573.66 |
| 2005-01-19 | 576.25 |
| 2005-01-20 | 571.36 |
| 2005-01-21 | 573.47 |
| 2005-01-24 | 579.19 |
| 2005-01-25 | 573.76 |
| 2005-01-26 | 582.61 |
| 2005-01-27 | 579.87 |
#2005-01-28| 578.22
#2005-01-31| 579.64
#2005-02-01| 575.15
#2005-02-02| 578.11
#2005-02-03| 574.80
#2005-02-04| 579.42
#2005-02-07| 581.91
#2005-02-08| 575.86
#2005-02-09| 576.30
#2005-02-10| 575.27
#2005-02-11| 577.56
#2005-02-14| 582.60
#2005-02-15| 584.35
#2005-02-16| 579.79
#2005-02-17| 578.33
#2005-02-18| 577.04
#2005-02-21| .
#2005-02-22| 582.14
#2005-02-23| 575.30
#2005-02-24| 576.44
#2005-02-25| 580.03
#2005-02-28| 586.68
#2005-03-01| 587.70
#2005-03-02| 587.38
#2005-03-03| 586.87
#2005-03-04| 589.99
#2005-03-07| 590.33
#2005-03-08| 593.88
#2005-03-09| 595.85
#2005-03-10| 593.48
#2005-03-11| 598.12
#2005-03-14| 593.63
#2005-03-15| 594.78
#2005-03-16| 597.00
#2005-03-17| 594.86
#2005-03-18| 599.36
#2005-03-21| 597.58
#2005-03-22| 599.52
#2005-03-23| 587.68
#2005-03-24| 585.25
#2005-03-25| .
#2005-03-28| 580.72
#2005-03-29| 570.50
#2005-03-30| 568.30
#2005-03-31| 575.63
#2005-04-01| 572.43
#2005-04-04| 564.76
#2005-04-05| 563.63
#2005-04-06| 565.71
#2005-04-07| 566.22
#2005-04-08| 565.97
#2005-04-11| 563.78
#2005-04-12| 560.07
#2005-04-13| 559.72
#2005-04-14| 553.97
#2005-04-15| 549.04
#2005-04-18| 534.69
#2005-04-19| 545.44
#2005-04-20| 546.50
#2005-04-21| 542.69
#2005-04-22| 550.65
#2005-04-25| 549.22
#2005-04-26| 547.65
#2005-04-27| 547.11
#2005-04-28| 548.03
#2005-04-29| 552.30
#2005-05-02| 553.51
#2005-05-03| 552.25
#2005-05-04| 555.56
#2005-05-05| 557.74
#2005-05-06| 558.56
#2005-05-09| 554.69
#2005-05-10| 552.38
#2005-05-11| 550.12
#2005-05-12| 545.68
#2005-05-13| 540.47
#2005-05-16| 537.49
#2005-05-17| 534.10
#2005-05-18| 534.07
#2005-05-19| 536.50
#2005-05-20| 534.03
#2005-05-23| 537.32
#2005-05-24| 539.49
#2005-05-25| 536.20
#2005-05-26| 535.09
#2005-05-27| 537.32
#2005-05-30| .
#2005-05-31| 539.83
#2005-06-01| 539.48
#2005-06-02| 540.15
#2005-06-03| 543.34
#2005-06-06| 547.52
#2005-06-07| 547.06
#2005-06-08| 549.37
#2005-06-09| 544.32
#2005-06-10| 545.27
#2005-06-13| 540.61
#2005-06-14| 539.83
#2005-06-15| 543.85
#2005-06-16| 544.32
#2005-06-17| 550.14
#2005-06-20| 547.28
#2005-06-21| 549.59
#2005-06-22| 550.23
#2005-06-23| 550.15
#2005-06-24| 547.78
#2005-06-27| 543.19
#2005-06-28| 544.97
#2005-06-29| 543.80
#2005-06-30| 542.60
#2005-07-01| 541.72
#2005-07-04| .
#2005-07-05| 539.95
#2005-07-06| 539.87
#2005-07-07| 537.45
#2005-07-08| 534.50
#2005-07-11| 539.38
#2005-07-12| 542.33
#2005-07-13| 537.48
#2005-07-14| 540.56
#2005-07-15| 539.01
#2005-07-18| 540.92
#2005-07-19| 536.97
#2005-07-20| 534.20
#2005-07-21| 547.95
#2005-07-22| 548.73
#2005-07-25| 545.26
#2005-07-26| 542.29
#2005-07-27| 545.08
#2005-07-28| 543.68
#2005-07-29| 544.85
#2005-08-01| 547.50
#2005-08-02| 550.25
#2005-08-03| 552.23
#2005-08-04| 550.71
#2005-08-05| 545.05
#2005-08-08| 545.07
#2005-08-09| 546.53
#2005-08-10| 556.61
#2005-08-11| 563.48
#2005-08-12| 564.56
#2005-08-15| 563.24
#2005-08-16| 564.94
#2005-08-17| 560.17
#2005-08-18| 557.72
#2005-08-19| 554.78
#2005-08-22| 562.37
#2005-08-23| 563.66
#2005-08-24| 562.52
#2005-08-25| 562.59
#2005-08-26| 564.00
#2005-08-29| 554.54
#2005-08-30| 554.94
#2005-08-31| 556.91
#2005-09-01| 563.35
#2005-09-02| 564.01
#2005-09-05| .
#2005-09-06| 565.42
#2005-09-07| 566.11
#2005-09-08| 564.51
#2005-09-09| 568.61
#2005-09-12| 572.99
#2005-09-13| 568.71
#2005-09-14| 573.17
#2005-09-15| 575.68
#2005-09-16| 573.76
#2005-09-19| 574.36
#2005-09-20| 578.31
#2005-09-21| 582.36
#2005-09-22| 578.89
#2005-09-23| 576.91
#2005-09-26| 583.59
#2005-09-27| 574.41
#2005-09-28| 575.65
#2005-09-29| 583.24
#2005-09-30| 580.99
#2005-10-03| 573.39
#2005-10-04| 579.35
#2005-10-05| 575.50
#2005-10-06| 569.10
#2005-10-07| 565.71
#2005-10-10| 566.28
#2005-10-11| 570.95
#2005-10-12| 573.25
#2005-10-13| 572.98
#2005-10-14| 579.35
#2005-10-17| 579.09
#2005-10-18| 572.02
#2005-10-19| 563.63
#2005-10-20| 567.82
#2005-10-21| 569.63
#2005-10-24| 568.07
#2005-10-25| 574.70
#2005-10-26| 573.53
#2005-10-27| 579.59
#2005-10-28| 575.67
#2005-10-31| 582.15
#2005-11-01| 588.85
#2005-11-02| 591.58
#2005-11-03| 591.03
#2005-11-04| 591.27
#2005-11-07| 594.40
#2005-11-08| 591.47
#2005-11-09| 588.90
#2005-11-10| 585.49
#2005-11-11| 595.76
#2005-11-14| 590.39
#2005-11-15| 584.43
#2005-11-16| 583.75
#2005-11-17| 593.60
#2005-11-18| 599.70
#2005-11-21| 601.76
#2005-11-22| 599.03
#2005-11-23| 602.34
#2005-11-24| .
#2005-11-25| 600.90
#2005-11-28| 605.94
#2005-11-29| 604.13
#2005-11-30| 604.79
#2005-12-01| 603.34
#2005-12-02| 606.09
#2005-12-05| 603.80
#2005-12-06| 602.98
#2005-12-07| 608.02
#2005-12-08| 604.29
#2005-12-09| 607.88
#2005-12-12| 616.23
#2005-12-13| 622.94
#2005-12-14| 628.25
#2005-12-15| 634.68
#2005-12-16| 637.73
#2005-12-19| 637.58
#2005-12-20| 650.77
#2005-12-21| 662.29
#2005-12-22| 664.40
#2005-12-23| 666.11
#2005-12-26| .
#2005-12-27| 663.27
#2005-12-28| 666.76
#2005-12-29| 666.22
#2005-12-30| 665.06
#2006-01-02| .
#2006-01-03| 671.70
#2006-01-04| 685.14
#2006-01-05| 686.70
#2006-01-06| 691.12
#2006-01-09| 694.02
#2006-01-10| 689.32
#2006-01-11| 691.65
#2006-01-12| 696.36
#2006-01-13| 691.07
#2006-01-16| .
#2006-01-17| 668.24
#2006-01-18| 650.44
#2006-01-19| 663.27
#2006-01-20| 661.00
#2006-01-23| 659.59
#2006-01-24| 664.72
#2006-01-25| 666.82
#2006-01-26| 668.99
#2006-01-27| 676.33
#2006-01-30| 680.16
#2006-01-31| 686.21
#2006-02-01| 680.54
#2006-02-02| 678.76
#2006-02-03| 676.74
#2006-02-06| 676.42
#2006-02-07| 678.55
#2006-02-08| 666.33
#2006-02-09| 671.69
#2006-02-10| 667.71
#2006-02-13| 664.69
#2006-02-14| 666.92
#2006-02-15| 661.14
#2006-02-16| 666.89
#2006-02-17| 658.50
#2006-02-20| .
#2006-02-21| 656.05
#2006-02-22| 653.15
#2006-02-23| 668.60
#2006-02-24| 674.11
#2006-02-27| 679.03
#2006-02-28| 679.37
#2006-03-01| 670.81
#2006-03-02| 667.27
#2006-03-03| 660.43
#2006-03-06| 659.92
#2006-03-07| 655.83
#2006-03-08| 657.68
#2006-03-09| 670.64
#2006-03-10| 667.81
#2006-03-13| 681.73
#2006-03-14| 684.29
#2006-03-15| 687.35
#2006-03-16| 684.92
#2006-03-17| 690.40
#2006-03-20| 699.91
#2006-03-21| 695.41
#2006-03-22| 693.95
#2006-03-23| 689.21
#2006-03-24| 697.31
#2006-03-27| 698.49
#2006-03-28| 695.61
#2006-03-29| 694.19
#2006-03-30| 694.27
#2006-03-31| 690.16
#2006-04-03| 697.54
#2006-04-04| 696.77
#2006-04-05| 700.99
#2006-04-06| 716.00
#2006-04-07| 719.96
#2006-04-10| 714.72
#2006-04-11| 712.53
#2006-04-12| 705.51
#2006-04-13| 704.09
#2006-04-14| .
#2006-04-17| 703.22
#2006-04-18| 707.43
#2006-04-19| 707.43
#2006-04-20| 709.05
#2006-04-21| 714.16
#2006-04-24| 710.29
#2006-04-25| 717.90
#2006-04-26| 718.15
#2006-04-27| 722.35
#2006-04-28| 717.36
#2006-05-01| 719.77
#2006-05-02| 723.58
#2006-05-03| 722.81
#2006-05-04| 722.91
#2006-05-05| 729.63
#2006-05-08| 739.84
#2006-05-09| 743.12
#2006-05-10| 737.49
#2006-05-11| 731.82
#2006-05-12| 720.79
#2006-05-15| 715.75
#2006-05-16| 704.76
#2006-05-17| 714.96
#2006-05-18| 701.39
#2006-05-19| 692.20
#2006-05-22| 683.21
#2006-05-23| 683.77
#2006-05-24| 676.15
#2006-05-25| 671.38
#2006-05-26| 679.16
#2006-05-29| .
#2006-05-30| 684.18
#2006-05-31| 672.64
#2006-06-01| 672.90
#2006-06-02| 684.02
#2006-06-05| 676.09
#2006-06-06| 662.41
#2006-06-07| 652.40
#2006-06-08| 627.06
#2006-06-09| 637.40
#2006-06-12| 635.51
#2006-06-13| 619.69
#2006-06-14| 622.11
#2006-06-15| 626.60
#2006-06-16| 641.71
#2006-06-19| 640.48
#2006-06-20| 637.28
#2006-06-21| 636.16
#2006-06-22| 644.03
#2006-06-23| 642.62
#2006-06-26| 640.70
#2006-06-27| 636.43
#2006-06-28| 630.36
#2006-06-29| 641.24
#2006-06-30| 664.36
#2006-07-03| 665.60
#2006-07-04| .
#2006-07-05| 663.00
#2006-07-06| 663.92
#2006-07-07| 676.12
#2006-07-10| 681.35
#2006-07-11| 679.35
#2006-07-12| 667.69
#2006-07-13| 664.01
#2006-07-14| 644.15
#2006-07-17| 636.79
#2006-07-18| 631.84
#2006-07-19| 630.69
#2006-07-20| 648.92
#2006-07-21| 651.47
#2006-07-24| 650.59
#2006-07-25| 656.66
#2006-07-26| 653.95
#2006-07-27| 667.96
#2006-07-28| 668.10
#2006-07-31| 673.13
#2006-08-01| 668.49
#2006-08-02| 669.63
#2006-08-03| 673.53
#2006-08-04| 679.87
#2006-08-07| 667.78
#2006-08-08| 677.86
#2006-08-09| 678.42
#2006-08-10| 674.42
#2006-08-11| 671.76
#2006-08-14| 678.80
#2006-08-15| 680.19
#2006-08-16| 685.82
#2006-08-17| 688.93
#2006-08-18| 688.08
#2006-08-21| 685.40
#2006-08-22| 689.26
#2006-08-23| 687.72
#2006-08-24| 684.12
#2006-08-25| 681.59
#2006-08-28| 677.82
#2006-08-29| 684.59
#2006-08-30| 684.28
#2006-08-31| 689.86
#2006-09-01| 688.79
#2006-09-04| .
#2006-09-05| 699.97
#2006-09-06| 696.43
#2006-09-07| 690.51
#2006-09-08| 693.46
#2006-09-11| 682.24
#2006-09-12| 687.56
#2006-09-13| 691.78
#2006-09-14| 697.02
#2006-09-15| 695.12
#2006-09-18| 697.04
#2006-09-19| 702.31
#2006-09-20| 699.14
#2006-09-21| 705.54
#2006-09-22| 702.76
#2006-09-25| 708.50
#2006-09-26| 702.26
#2006-09-27| 709.57
#2006-09-28| 704.66
#2006-09-29| 705.60
#2006-10-02| 711.50
#2006-10-03| 708.51
#2006-10-04| 702.88
#2006-10-05| 715.57
#2006-10-06| 711.39
#2006-10-09| 708.42
#2006-10-10| 710.18
#2006-10-11| 710.60
#2006-10-12| 709.83
#2006-10-13| 707.71
#2006-10-16| 712.05
#2006-10-17| 705.76
#2006-10-18| 702.49
#2006-10-19| 704.60
#2006-10-20| 709.44
#2006-10-23| 711.05
#2006-10-24| 711.42
#2006-10-25| 712.46
#2006-10-26| 714.63
#2006-10-27| 714.59
#2006-10-30| 707.45
#2006-10-31| 712.54
#2006-11-01| 718.51
#2006-11-02| 718.82
#2006-11-03| 714.60
#2006-11-06| 709.67
#2006-11-07| 713.72
#2006-11-08| 703.37
#2006-11-09| 705.09
#2006-11-10| 709.26
#2006-11-13| 703.91
#2006-11-14| 711.63
#2006-11-15| 704.07
#2006-11-16| 703.77
#2006-11-17| 712.52
#2006-11-20| 696.88
#2006-11-21| 702.02
#2006-11-22| 714.93
#2006-11-23| .
#2006-11-24| 718.21
#2006-11-27| 725.56
#2006-11-28| 718.31
#2006-11-29| 729.69
#2006-11-30| 738.96
#2006-12-01| 740.24
#2006-12-04| 734.81
#2006-12-05| 738.21
#2006-12-06| 744.57
#2006-12-07| 746.07
#2006-12-08| 737.97
#2006-12-11| 736.33
#2006-12-12| 738.63
#2006-12-13| 738.49
#2006-12-14| 743.44
#2006-12-15| 742.71
#2006-12-18| 744.34
#2006-12-19| 736.08
#2006-12-20| 740.25
#2006-12-21| 740.85
#2006-12-22| 739.89
#2006-12-25| .
#2006-12-26| 737.28
#2006-12-27| 744.24
#2006-12-28| 742.15
#2006-12-29| 740.51
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 745.46
#2007-01-04| 750.92
#2007-01-05| 753.18
#2007-01-08| 750.16
#2007-01-09| 755.67
#2007-01-10| 745.56
#2007-01-11| 744.55
#2007-01-12| 755.47
#2007-01-15| .
#2007-01-16| 758.60
#2007-01-17| 763.07
#2007-01-18| 762.19
#2007-01-19| 760.69
#2007-01-22| 765.40
#2007-01-23| 768.43
#2007-01-24| 768.28
#2007-01-25| 762.66
#2007-01-26| 755.42
#2007-01-29| 754.88
#2007-01-30| 762.41
#2007-01-31| 761.72
#2007-02-01| 777.71
#2007-02-02| 787.94
#2007-02-05| 785.30
#2007-02-06| 791.60
#2007-02-07| 798.20
#2007-02-08| 794.72
#2007-02-09| 791.75
#2007-02-12| 787.08
#2007-02-13| 789.27
#2007-02-14| 806.02
#2007-02-15| 818.87
#2007-02-16| 813.58
#2007-02-19| .
#2007-02-20| 801.55
#2007-02-21| 802.85
#2007-02-22| 809.46
#2007-02-23| 815.14
#2007-02-26| 823.08
#2007-02-27| 825.09
#2007-02-28| 798.57
#2007-03-01| 793.61
#2007-03-02| 792.40
#2007-03-05| 770.35
#2007-03-06| 787.39
#2007-03-07| 797.90
#2007-03-08| 810.58
#2007-03-09| 813.56
#2007-03-12| 816.72
#2007-03-13| 814.42
#2007-03-14| 797.52
#2007-03-15| 803.94
#2007-03-16| 800.75
#2007-03-19| 804.14
#2007-03-20| 810.65
#2007-03-21| 811.42
#2007-03-22| 819.93
#2007-03-23| 823.28
#2007-03-26| 819.72
#2007-03-27| 815.40
#2007-03-28| 813.86
#2007-03-29| 806.37
#2007-03-30| 805.36
#2007-04-02| 795.45
#2007-04-03| 804.81
#2007-04-04| 816.05
#2007-04-05| 811.86
#2007-04-06| .
#2007-04-09| 820.29
#2007-04-10| 824.39
#2007-04-11| 832.21
#2007-04-12| 827.72
#2007-04-13| 824.96
#2007-04-16| 836.34
#2007-04-17| 834.12
#2007-04-18| 841.29
#2007-04-19| 827.38
#2007-04-20| 834.42
#2007-04-23| 834.02
#2007-04-24| 837.89
#2007-04-25| 833.73
#2007-04-26| 836.95
#2007-04-27| 826.99
#2007-04-30| 825.15
#2007-05-01| 819.08
#2007-05-02| 820.05
#2007-05-03| 822.39
#2007-05-04| 827.20
#2007-05-07| 830.29
#2007-05-08| 825.75
#2007-05-09| 826.03
#2007-05-10| 822.62
#2007-05-11| 822.35
#2007-05-14| 825.56
#2007-05-15| 816.05
#2007-05-16| 810.20
#2007-05-17| 807.40
#2007-05-18| 808.20
#2007-05-21| 808.57
#2007-05-22| 810.64
#2007-05-23| 815.64
#2007-05-24| 808.40
#2007-05-25| 802.34
#2007-05-28| .
#2007-05-29| 809.36
#2007-05-30| 804.03
#2007-05-31| 811.28
#2007-06-01| 817.17
#2007-06-04| 819.60
#2007-06-05| 823.21
#2007-06-06| 822.26
#2007-06-07| 820.18
#2007-06-08| 805.84
#2007-06-11| 811.06
#2007-06-12| 806.51
#2007-06-13| 797.92
#2007-06-14| 798.92
#2007-06-15| 801.69
#2007-06-18| 813.42
#2007-06-19| 812.09
#2007-06-20| 813.03
#2007-06-21| 809.24
#2007-06-22| 807.00
#2007-06-25| 802.84
#2007-06-26| 804.63
#2007-06-27| 796.95
#2007-06-28| 803.89
#2007-06-29| 810.61
#2007-07-02| 817.91
#2007-07-03| 820.37
#2007-07-04| .
#2007-07-05| 816.00
#2007-07-06| 811.71
#2007-07-09| 815.62
#2007-07-10| 816.99
#2007-07-11| 812.63
#2007-07-12| 813.69
#2007-07-13| 819.92
#2007-07-16| 818.71
#2007-07-17| 816.62
#2007-07-18| 813.00
#2007-07-19| 816.83
#2007-07-20| 824.00
#2007-07-23| 819.94
#2007-07-24| 827.33
#2007-07-25| 823.13
#2007-07-26| 821.44
#2007-07-27| 807.14
#2007-07-30| 805.56
#2007-07-31| 807.50
#2007-08-01| 790.27
#2007-08-02| 789.41
#2007-08-03| 792.16
#2007-08-06| 793.33
#2007-08-07| 795.00
#2007-08-08| 803.40
#2007-08-09| 806.77
#2007-08-10| 796.78
#2007-08-13| 789.06
#2007-08-14| 787.70
#2007-08-15| 773.62
#2007-08-16| 764.72
#2007-08-17| 764.29
#2007-08-20| 784.34
#2007-08-21| 785.55
#2007-08-22| 793.26
#2007-08-23| 798.96
#2007-08-24| 799.82
#2007-08-27| 804.17
#2007-08-28| 806.21
#2007-08-29| 803.15
#2007-08-30| 798.74
#2007-08-31| 809.03
#2007-09-03| .
#2007-09-04| 810.90
#2007-09-05| 807.34
#2007-09-06| 807.94
#2007-09-07| 813.65
#2007-09-10| 807.44
#2007-09-11| 811.55
#2007-09-12| 813.18
#2007-09-13| 804.92
#2007-09-14| 806.68
#2007-09-17| 802.95
#2007-09-18| 792.28
#2007-09-19| 812.43
#2007-09-20| 820.57
#2007-09-21| 817.92
#2007-09-24| 823.56
#2007-09-25| 827.21
#2007-09-26| 825.31
#2007-09-27| 836.45
#2007-09-28| 842.88
#2007-10-01| 843.05
#2007-10-02| 850.93
#2007-10-03| 851.61
#2007-10-04| 852.12
#2007-10-05| 852.17
#2007-10-08| 849.24
#2007-10-09| 853.83
#2007-10-10| 856.88
#2007-10-11| 866.65
#2007-10-12| 860.25
#2007-10-15| 862.10
#2007-10-16| 846.52
#2007-10-17| 845.21
#2007-10-18| 855.32
#2007-10-19| 847.64
#2007-10-22| 831.24
#2007-10-23| 839.34
#2007-10-24| 837.80
#2007-10-25| 845.96
#2007-10-26| 859.54
#2007-10-29| 865.49
#2007-10-30| 859.91
#2007-10-31| 869.34
#2007-11-01| 873.40
#2007-11-02| 861.35
#2007-11-05| 860.01
#2007-11-06| 864.05
#2007-11-07| 866.49
#2007-11-08| 850.24
#2007-11-09| 853.07
#2007-11-12| 833.30
#2007-11-13| 829.98
#2007-11-14| 836.16
#2007-11-15| 835.78
#2007-11-16| 829.12
#2007-11-19| 833.47
#2007-11-20| 839.96
#2007-11-21| 829.96
#2007-11-22| .
#2007-11-23| 826.62
#2007-11-26| 843.98
#2007-11-27| 847.30
#2007-11-28| 840.15
#2007-11-29| 848.00
#2007-11-30| 846.10
#2007-12-03| 849.70
#2007-12-04| 854.33
#2007-12-05| 860.26
#2007-12-06| 858.19
#2007-12-07| 859.55
#2007-12-10| 858.07
#2007-12-11| 864.81
#2007-12-12| 852.00
#2007-12-13| 841.84
#2007-12-14| 837.17
#2007-12-17| 819.02
#2007-12-18| 817.94
#2007-12-19| 807.10
#2007-12-20| 809.11
#2007-12-21| 816.17
#2007-12-24| 820.38
#2007-12-25| .
#2007-12-26| 819.01
#2007-12-27| 817.97
#2007-12-28| 816.43
#2007-12-31| 826.58
#2008-01-01| .
#2008-01-02| 836.16
#2008-01-03| 833.34
#2008-01-04| 824.89
#2008-01-07| 817.95
#2008-01-08| 826.92
#2008-01-09| 830.26
#2008-01-10| 822.33
#2008-01-11| 818.52
#2008-01-14| 819.13
#2008-01-15| 820.42
#2008-01-16| 802.67
#2008-01-17| 806.21
#2008-01-18| 806.45
#2008-01-21| .
#2008-01-22| 752.49
#2008-01-23| 765.81
#2008-01-24| 778.09
#2008-01-25| 799.36
#2008-01-28| 787.21
#2008-01-29| 791.52
#2008-01-30| 779.12
#2008-01-31| 794.14
#2008-02-01| 801.86
#2008-02-04| 811.08
#2008-02-05| 813.09
#2008-02-06| 794.73
#2008-02-07| 800.76
#2008-02-08| 800.08
#2008-02-11| 793.35
#2008-02-12| 798.01
#2008-02-13| 788.08
#2008-02-14| 804.83
#2008-02-15| 808.90
#2008-02-18| .
#2008-02-19| 802.37
#2008-02-20| 781.69
#2008-02-21| 791.10
#2008-02-22| 786.79
#2008-02-25| 793.08
#2008-02-26| 788.52
#2008-02-27| 805.20
#2008-02-28| 804.76
#2008-02-29| 803.38
#2008-03-03| 792.09
#2008-03-04| 787.90
#2008-03-05| 785.33
#2008-03-06| 790.83
#2008-03-07| 773.55
#2008-03-10| 767.39
#2008-03-11| 767.75
#2008-03-12| 771.08
#2008-03-13| 761.31
#2008-03-14| 755.17
#2008-03-17| 741.60
#2008-03-18| 754.53
#2008-03-19| 756.58
#2008-03-20| 756.33
#2008-03-21| .
#2008-03-24| 763.49
#2008-03-25| 780.45
#2008-03-26| 785.98
#2008-03-27| 788.15
#2008-03-28| 787.48
#2008-03-31| 784.70
#2008-04-01| 782.54
#2008-04-02| 790.13
#2008-04-03| 790.98
#2008-04-04| 797.19
#2008-04-07| 801.59
#2008-04-08| 792.33
#2008-04-09| 787.04
#2008-04-10| 785.85
#2008-04-11| 783.08
#2008-04-14| 763.90
#2008-04-15| 761.77
#2008-04-16| 765.73
#2008-04-17| 763.49
#2008-04-18| 752.49
#2008-04-21| 760.47
#2008-04-22| 761.16
#2008-04-23| 761.06
#2008-04-24| 753.30
#2008-04-25| 758.91
#2008-04-28| 762.55
#2008-04-29| 763.94
#2008-04-30| 762.45
#2008-05-01| 761.67
#2008-05-02| 767.18
#2008-05-05| 769.14
#2008-05-06| 768.87
#2008-05-07| 755.47
#2008-05-08| 754.65
#2008-05-09| 751.04
#2008-05-12| 752.57
#2008-05-13| 751.58
#2008-05-14| 747.99
#2008-05-15| 758.02
#2008-05-16| 768.69
#2008-05-19| 767.00
#2008-05-20| 765.68
#2008-05-21| 765.89
#2008-05-22| 757.16
#2008-05-23| 759.90
#2008-05-26| .
#2008-05-27| 749.63
#2008-05-28| 741.95
#2008-05-29| 743.77
#2008-05-30| 750.63
#2008-06-02| 754.44
#2008-06-03| 742.46
#2008-06-04| 750.12
#2008-06-05| 743.84
#2008-06-06| 747.13
#2008-06-09| 735.56
#2008-06-10| 720.29
#2008-06-11| 719.54
#2008-06-12| 704.30
#2008-06-13| 701.76
#2008-06-16| 713.01
#2008-06-17| 715.17
#2008-06-18| 717.20
#2008-06-19| 706.08
#2008-06-20| 708.21
#2008-06-23| 701.76
#2008-06-24| 707.62
#2008-06-25| 713.33
#2008-06-26| 720.43
#2008-06-27| 716.22
#2008-06-30| 720.34
#2008-07-01| 718.87
#2008-07-02| 709.40
#2008-07-03| 708.31
#2008-07-04| .
#2008-07-07| 710.90
#2008-07-08| 703.20
#2008-07-09| 708.12
#2008-07-10| 709.05
#2008-07-11| 711.29
#2008-07-14| 709.08
#2008-07-15| 704.68
#2008-07-16| 710.35
#2008-07-17| 712.74
#2008-07-18| 700.41
#2008-07-21| 706.96
#2008-07-22| 713.72
#2008-07-23| 723.69
#2008-07-24| 728.60
#2008-07-25| 717.26
#2008-07-28| 716.54
#2008-07-29| 704.50
#2008-07-30| 711.91
#2008-07-31| 714.22
#2008-08-01| 713.64
#2008-08-04| 710.66
#2008-08-05| 714.04
#2008-08-06| 713.63
#2008-08-07| 697.42
#2008-08-08| 695.57
#2008-08-11| 697.91
#2008-08-12| 695.97
#2008-08-13| 690.41
#2008-08-14| 686.65
#2008-08-15| 681.16
#2008-08-18| 685.07
#2008-08-19| 677.83
#2008-08-20| 679.42
#2008-08-21| 677.81
#2008-08-22| 671.24
#2008-08-25| 685.70
#2008-08-26| 678.58
#2008-08-27| 679.28
#2008-08-28| 681.53
#2008-08-29| 697.72
#2008-09-01| .
#2008-09-02| 680.06
#2008-09-03| 684.13
#2008-09-04| 681.65
#2008-09-05| 678.45
#2008-09-08| 687.36
#2008-09-09| 678.63
#2008-09-10| 676.39
#2008-09-11| 663.50
#2008-09-12| 673.57
#2008-09-15| 671.89
#2008-09-16| 662.86
#2008-09-17| 666.34
#2008-09-18| 659.63
#2008-09-19| 667.24
#2008-09-22| 665.80
#2008-09-23| 665.02
#2008-09-24| 668.08
#2008-09-25| 661.38
#2008-09-26| 661.81
#2008-09-29| 661.11
#2008-09-30| 647.45
#2008-10-01| 656.34
#2008-10-02| 656.01
#2008-10-03| 648.38
#2008-10-06| 642.55
#2008-10-07| 632.84
#2008-10-08| 599.88
#2008-10-09| 587.29
#2008-10-10| 544.23
#2008-10-13| 552.24
#2008-10-14| 593.91
#2008-10-15| 600.59
#2008-10-16| 576.49
#2008-10-17| 581.91
#2008-10-20| 598.44
#2008-10-21| 600.53
#2008-10-22| 584.46
#2008-10-23| 582.09
#2008-10-24| 571.30
#2008-10-27| 558.33
#2008-10-28| 565.29
#2008-10-29| 560.00
#2008-10-30| 588.65
#2008-10-31| 577.44
#2008-11-03| 589.65
#2008-11-04| 594.06
#2008-11-05| 606.23
#2008-11-06| 593.93
#2008-11-07| 588.25
#2008-11-10| 595.31
#2008-11-11| 584.81
#2008-11-12| 591.50
#2008-11-13| 583.97
#2008-11-14| 582.72
#2008-11-17| 591.53
#2008-11-18| 586.85
#2008-11-19| 588.11
#2008-11-20| 583.01
#2008-11-21| 583.00
#2008-11-24| 577.37
#2008-11-25| 590.27
#2008-11-26| 591.95
#2008-11-27| .
#2008-11-28| 588.95
#2008-12-01| 587.37
#2008-12-02| 581.73
#2008-12-03| 588.21
#2008-12-04| 589.59
#2008-12-05| 587.91
#2008-12-08| 594.18
#2008-12-09| 594.99
#2008-12-10| 591.18
#2008-12-11| 598.00
#2008-12-12| 590.93
#2008-12-15| 607.85
#2008-12-16| 604.54
#2008-12-17| 629.40
#2008-12-18| 629.59
#2008-12-19| 626.98
#2008-12-22| 623.95
#2008-12-23| 619.94
#2008-12-24| 618.72
#2008-12-25| .
#2008-12-26| 621.28
#2008-12-29| 629.94
#2008-12-30| 630.14
#2008-12-31| 629.82
#2009-01-01| .
#2009-01-02| 631.61
#2009-01-05| 625.93
#2009-01-06| 613.98
#2009-01-07| 605.63
#2009-01-08| 603.57
#2009-01-09| 608.53
#2009-01-12| 609.19
#2009-01-13| 594.47
#2009-01-14| 598.89
#2009-01-15| 587.83
#2009-01-16| 593.75
#2009-01-19| .
#2009-01-20| 583.30
#2009-01-21| 587.66
#2009-01-22| 586.13
#2009-01-23| 577.67
#2009-01-26| 580.75
#2009-01-27| 592.40
#2009-01-28| 585.64
#2009-01-29| 581.98
#2009-01-30| 579.65
#2009-02-02| 566.66
#2009-02-03| 563.00
#2009-02-04| 567.50
#2009-02-05| 557.48
#2009-02-06| 555.49
#2009-02-09| 543.41
#2009-02-10| 545.47
#2009-02-11| 548.46
#2009-02-12| 547.11
#2009-02-13| 546.95
#2009-02-16| .
#2009-02-17| 536.91
#2009-02-18| 528.16
#2009-02-19| 526.27
#2009-02-20| 518.44
#2009-02-23| 521.85
#2009-02-24| 512.55
#2009-02-25| 512.37
#2009-02-26| 506.97
#2009-02-27| 517.08
#2009-03-02| 504.57
#2009-03-03| 501.80
#2009-03-04| 502.03
#2009-03-05| 501.89
#2009-03-06| 503.30
#2009-03-09| 494.87
#2009-03-10| 496.13
#2009-03-11| 498.14
#2009-03-12| 485.34
#2009-03-13| 493.11
#2009-03-16| 493.75
#2009-03-17| 500.69
#2009-03-18| 503.14
#2009-03-19| 523.34
#2009-03-20| 514.31
#2009-03-23| 525.26
#2009-03-24| 536.11
#2009-03-25| 543.10
#2009-03-26| 539.48
#2009-03-27| 538.88
#2009-03-30| 533.66
#2009-03-31| 520.44
#2009-04-01| 521.32
#2009-04-02| 536.35
#2009-04-03| 528.46
#2009-04-06| 525.01
#2009-04-07| 534.21
#2009-04-08| 535.10
#2009-04-09| 542.04
#2009-04-10| .
#2009-04-13| 535.62
#2009-04-14| 545.45
#2009-04-15| 543.91
#2009-04-16| 545.66
#2009-04-17| 544.74
#2009-04-20| 542.76
#2009-04-21| 544.81
#2009-04-22| 544.15
#2009-04-23| 549.48
#2009-04-24| 551.71
#2009-04-27| 541.95
#2009-04-28| 543.07
#2009-04-29| 547.14
#2009-04-30| 561.57
#2009-05-01| 560.57
#2009-05-04| 568.35
#2009-05-05| 572.26
#2009-05-06| 576.79
#2009-05-07| 587.12
#2009-05-08| 590.09
#2009-05-11| 592.78
#2009-05-12| 596.24
#2009-05-13| 602.62
#2009-05-14| 591.77
#2009-05-15| 596.30
#2009-05-18| 582.69
#2009-05-19| 591.58
#2009-05-20| 595.33
#2009-05-21| 596.39
#2009-05-22| 599.95
#2009-05-25| .
#2009-05-26| 603.18
#2009-05-27| 607.41
#2009-05-28| 596.61
#2009-05-29| 603.64
#2009-06-01| 608.31
#2009-06-02| 609.38
#2009-06-03| 609.74
#2009-06-04| 604.65
#2009-06-05| 596.49
#2009-06-08| 589.90
#2009-06-09| 599.77
#2009-06-10| 602.69
#2009-06-11| 600.96
#2009-06-12| 604.30
#2009-06-15| 606.07
#2009-06-16| 604.55
#2009-06-17| 601.55
#2009-06-18| 594.65
#2009-06-19| 601.45
#2009-06-22| 599.39
#2009-06-23| 596.59
#2009-06-24| 601.00
#2009-06-25| 598.70
#2009-06-26| 610.15
#2009-06-29| 605.19
#2009-06-30| 605.54
#2009-07-01| 606.12
#2009-07-02| 606.32
#2009-07-03| .
#2009-07-06| 599.88
#2009-07-07| 604.90
#2009-07-08| 603.30
#2009-07-09| 607.56
#2009-07-10| 607.89
#2009-07-13| 598.69
#2009-07-14| 597.37
#2009-07-15| 599.19
#2009-07-16| 602.98
#2009-07-17| 605.73
#2009-07-20| 610.31
#2009-07-21| 613.46
#2009-07-22| 615.69
#2009-07-23| 610.82
#2009-07-24| 616.04
#2009-07-27| 617.65
#2009-07-28| 625.47
#2009-07-29| 618.94
#2009-07-30| 618.22
#2009-07-31| 621.95
#2009-08-03| 624.62
#2009-08-04| 628.25
#2009-08-05| 632.59
#2009-08-06| 626.98
#2009-08-07| 617.72
#2009-08-10| 620.83
#2009-08-11| 626.04
#2009-08-12| 619.12
#2009-08-13| 632.45
#2009-08-14| 635.12
#2009-08-17| 620.01
#2009-08-18| 621.78
#2009-08-19| 623.00
#2009-08-20| 630.45
#2009-08-21| 627.87
#2009-08-24| 640.09
#2009-08-25| 640.74
#2009-08-26| 650.16
#2009-08-27| 650.11
#2009-08-28| 656.02
#2009-08-31| 654.57
#2009-09-01| 650.89
#2009-09-02| 648.80
#2009-09-03| 653.55
#2009-09-04| 651.54
#2009-09-07| .
#2009-09-08| 662.25
#2009-09-09| 666.56
#2009-09-10| 679.10
#2009-09-11| 681.99
#2009-09-14| 672.37
#2009-09-15| 672.38
#2009-09-16| 675.45
#2009-09-17| 678.15
#2009-09-18| 683.71
#2009-09-21| 679.29
#2009-09-22| 687.32
#2009-09-23| 687.70
#2009-09-24| 688.32
#2009-09-25| 685.49
#2009-09-28| 681.44
#2009-09-29| 674.05
#2009-09-30| 692.22
#2009-10-01| 688.39
#2009-10-02| 675.83
#2009-10-05| 672.24
#2009-10-06| 675.08
#2009-10-07| 671.95
#2009-10-08| 680.92
#2009-10-09| 675.30
#2009-10-12| 677.06
#2009-10-13| 674.48
#2009-10-14| 684.62
#2009-10-15| 682.48
#2009-10-16| 676.89
#2009-10-19| 679.79
#2009-10-20| 686.07
#2009-10-21| 683.93
#2009-10-22| 670.13
#2009-10-23| 669.23
#2009-10-26| 675.26
#2009-10-27| 663.25
#2009-10-28| 659.38
#2009-10-29| 651.27
#2009-10-30| 658.06
#2009-11-02| 649.59
#2009-11-03| 647.82
#2009-11-04| 652.17
#2009-11-05| 651.47
#2009-11-06| 651.19
#2009-11-09| 652.48
#2009-11-10| 653.75
#2009-11-11| 652.61
#2009-11-12| 648.04
#2009-11-13| 654.26
#2009-11-16| 659.12
#2009-11-17| 660.67
#2009-11-18| 664.52
#2009-11-19| 657.64
#2009-11-20| 655.88
#2009-11-23| 657.98
#2009-11-24| 654.50
#2009-11-25| 662.14
#2009-11-26| .
#2009-11-27| 654.75
#2009-11-30| 672.61
#2009-12-01| 678.42
#2009-12-02| 676.98
#2009-12-03| 686.12
#2009-12-04| 669.90
#2009-12-07| 673.27
#2009-12-08| 678.97
#2009-12-09| 676.05
#2009-12-10| 670.73
#2009-12-11| 670.51
#2009-12-14| 672.28
#2009-12-15| 664.39
#2009-12-16| 674.90
#2009-12-17| 668.39
#2009-12-18| 667.28
#2009-12-21| 660.75
#2009-12-22| 660.02
#2009-12-23| 662.04
#2009-12-24| 661.88
#2009-12-25| .
#2009-12-28| 664.84
#2009-12-29| 669.26
#2009-12-30| 659.36
#2009-12-31| 660.15
#2010-01-01| .
#2010-01-04| 670.92
#2010-01-05| 677.26
#2010-01-06| 675.07
#2010-01-07| 670.38
#2010-01-08| 678.28
#2010-01-11| 684.61
#2010-01-12| 692.74
#2010-01-13| 686.68
#2010-01-14| 691.94
#2010-01-15| 695.40
#2010-01-18| .
#2010-01-19| 692.11
#2010-01-20| 685.50
#2010-01-21| 685.42
#2010-01-22| 682.68
#2010-01-25| 681.57
#2010-01-26| 672.41
#2010-01-27| 668.44
#2010-01-28| 670.91
#2010-01-29| 660.67
#2010-02-01| 660.25
#2010-02-02| 660.66
#2010-02-03| 670.44
#2010-02-04| 669.45
#2010-02-05| 661.57
#2010-02-08| 662.84
#2010-02-09| 659.15
#2010-02-10| 657.30
#2010-02-11| 658.93
#2010-02-12| 658.65
#2010-02-15| .
#2010-02-16| 659.28
#2010-02-17| 668.31
#2010-02-18| 658.87
#2010-02-19| 645.82
#2010-02-22| 660.38
#2010-02-23| 663.92
#2010-02-24| 661.36
#2010-02-25| 664.88
#2010-02-26| 669.21
#2010-03-01| 669.31
#2010-03-02| 672.91
#2010-03-03| 677.39
#2010-03-04| 670.42
#2010-03-05| 678.09
#2010-03-08| 682.55
#2010-03-09| 679.05
#2010-03-10| 679.33
#2010-03-11| 679.84
#2010-03-12| 684.04
#2010-03-15| 684.59
#2010-03-16| 687.68
#2010-03-17| 691.90
#2010-03-18| 688.09
#2010-03-19| 690.64
#2010-03-22| 690.19
#2010-03-23| 688.95
#2010-03-24| 683.22
#2010-03-25| 677.83
#2010-03-26| 680.88
#2010-03-29| 685.07
#2010-03-30| 691.47
#2010-03-31| 689.82
#2010-04-01| 692.41
#2010-04-02| .
#2010-04-05| 689.58
#2010-04-06| 698.45
#2010-04-07| 707.36
#2010-04-08| 701.49
#2010-04-09| 708.35
#2010-04-12| 707.13
#2010-04-13| 702.64
#2010-04-14| 708.96
#2010-04-15| 711.35
#2010-04-16| 708.88
#2010-04-19| 695.75
#2010-04-20| 703.05
#2010-04-21| 710.83
#2010-04-22| 708.25
#2010-04-23| 700.85
#2010-04-26| 709.10
#2010-04-27| 708.69
#2010-04-28| 687.82
#2010-04-29| 691.76
#2010-04-30| 703.06
#2010-05-03| 696.76
#2010-05-04| 691.64
#2010-05-05| 685.52
#2010-05-06| 676.18
#2010-05-07| 674.18
#2010-05-10| 677.12
#2010-05-11| 678.52
#2010-05-12| 685.15
#2010-05-13| 691.61
#2010-05-14| 689.92
#2010-05-17| 677.74
#2010-05-18| 677.88
#2010-05-19| 667.65
#2010-05-20| 665.24
#2010-05-21| 653.90
#2010-05-24| 654.75
#2010-05-25| 646.76
#2010-05-26| 646.69
#2010-05-27| 650.30
#2010-05-28| 657.83
#2010-05-31| .
#2010-06-01| 658.01
#2010-06-02| 651.60
#2010-06-03| 664.18
#2010-06-04| 663.17
#2010-06-07| 650.60
#2010-06-08| 652.56
#2010-06-09| 652.23
#2010-06-10| 659.43
#2010-06-11| 662.63
#2010-06-14| 672.31
#2010-06-15| 675.31
#2010-06-16| 680.39
#2010-06-17| 681.98
#2010-06-18| 684.58
#2010-06-21| 697.83
#2010-06-22| 697.12
#2010-06-23| 691.37
#2010-06-24| 694.23
#2010-06-25| 691.03
#2010-06-28| 692.28
#2010-06-29| 687.61
#2010-06-30| 685.01
#2010-07-01| 687.79
#2010-07-02| 687.08
#2010-07-05| .
#2010-07-06| 697.76
#2010-07-07| 694.50
#2010-07-08| 701.82
#2010-07-09| 704.06
#2010-07-12| 700.92
#2010-07-13| 700.42
#2010-07-14| 706.38
#2010-07-15| 707.00
#2010-07-16| 709.37
#2010-07-19| 704.40
#2010-07-20| 707.73
#2010-07-21| 707.50
#2010-07-22| 708.86
#2010-07-23| 712.28
#2010-07-26| 716.93
#2010-07-27| 718.62
#2010-07-28| 724.20
#2010-07-29| 724.97
#2010-07-30| 720.81
#2010-08-02| 728.08
#2010-08-03| 732.48
#2010-08-04| 729.38
#2010-08-05| 737.59
#2010-08-06| 747.33
#2010-08-09| 747.53
#2010-08-10| 741.10
#2010-08-11| 730.79
#2010-08-12| 723.92
#2010-08-13| 732.31
#2010-08-16| 742.11
#2010-08-17| 741.33
#2010-08-18| 744.74
#2010-08-19| 749.10
#2010-08-20| 737.26
#2010-08-23| 740.00
#2010-08-24| 740.69
#2010-08-25| 735.60
#2010-08-26| 739.52
#2010-08-27| 737.30
#2010-08-30| 747.75
#2010-08-31| 741.92
#2010-09-01| 752.89
#2010-09-02| 761.39
#2010-09-03| 761.88
#2010-09-06| .
#2010-09-07| 768.17
#2010-09-08| 765.79
#2010-09-09| 771.21
#2010-09-10| 769.15
#2010-09-13| 779.09
#2010-09-14| 777.79
#2010-09-15| 770.86
#2010-09-16| 766.63
#2010-09-17| 768.70
#2010-09-20| 771.66
#2010-09-21| 775.59
#2010-09-22| 780.53
#2010-09-23| 777.49
#2010-09-24| 778.73
#2010-09-27| 785.77
#2010-09-28| 785.96
#2010-09-29| 788.18
#2010-09-30| 783.32
#2010-10-01| 788.16
#2010-10-04| 785.61
#2010-10-05| 792.52
#2010-10-06| 800.20
#2010-10-07| 802.08
#2010-10-08| 798.54
#2010-10-11| 801.29
#2010-10-12| 797.11
#2010-10-13| 804.71
#2010-10-14| 810.08
#2010-10-15| 807.42
#2010-10-18| 807.44
#2010-10-19| 807.53
#2010-10-20| 809.89
#2010-10-21| 807.08
#2010-10-22| 808.91
#2010-10-25| 817.90
#2010-10-26| 811.75
#2010-10-27| 796.69
#2010-10-28| 807.14
#2010-10-29| 807.89
#2010-11-01| 809.37
#2010-11-02| 809.30
#2010-11-03| 809.11
#2010-11-04| 822.55
#2010-11-05| 823.48
#2010-11-08| 827.77
#2010-11-09| 826.22
#2010-11-10| 816.56
#2010-11-11| 818.06
#2010-11-12| 801.60
#2010-11-15| 798.07
#2010-11-16| 789.50
#2010-11-17| 783.75
#2010-11-18| 792.72
#2010-11-19| 793.12
#2010-11-22| 795.95
#2010-11-23| 785.58
#2010-11-24| 782.36
#2010-11-25| .
#2010-11-26| 778.01
#2010-11-29| 782.71
#2010-11-30| 782.39
#2010-12-01| 788.95
#2010-12-02| 795.30
#2010-12-03| 802.84
#2010-12-06| 801.79
#2010-12-07| 803.55
#2010-12-08| 801.20
#2010-12-09| 806.80
#2010-12-10| 801.98
#2010-12-13| 808.38
#2010-12-14| 811.23
#2010-12-15| 802.41
#2010-12-16| 796.44
#2010-12-17| 796.18
#2010-12-20| 792.38
#2010-12-21| 799.23
#2010-12-22| 802.03
#2010-12-23| 803.42
#2010-12-24| .
#2010-12-27| 804.03
#2010-12-28| 809.45
#2010-12-29| 816.71
#2010-12-30| 817.53
#2010-12-31| 820.17
#2011-01-03| 823.75
#2011-01-04| 824.45
#2011-01-05| 814.56
#2011-01-06| 817.93
#2011-01-07| 821.97
#2011-01-10| 820.40
#2011-01-11| 821.44
#2011-01-12| 825.14
#2011-01-13| 834.15
#2011-01-14| 829.11
#2011-01-17| .
#2011-01-18| 828.41
#2011-01-19| 834.39
#2011-01-20| 823.88
#2011-01-21| 816.78
#2011-01-24| 816.00
#2011-01-25| 816.72
#2011-01-26| 817.54
#2011-01-27| 813.77
#2011-01-28| 811.58
#2011-01-31| 806.87
#2011-02-01| 809.15
#2011-02-02| 816.79
#2011-02-03| 816.88
#2011-02-04| 818.04
#2011-02-07| 811.94
#2011-02-08| 812.28
#2011-02-09| 805.46
#2011-02-10| 796.38
#2011-02-11| 791.96
#2011-02-14| 803.68
#2011-02-15| 799.78
#2011-02-16| 800.17
#2011-02-17| 808.88
#2011-02-18| 811.70
#2011-02-21| .
#2011-02-22| 798.77
#2011-02-23| 797.58
#2011-02-24| 787.41
#2011-02-25| 798.09
#2011-02-28| 796.14
#2011-03-01| 804.93
#2011-03-02| 792.82
#2011-03-03| 795.25
#2011-03-04| 801.28
#2011-03-07| 792.03
#2011-03-08| 791.61
#2011-03-09| 796.47
#2011-03-10| 786.56
#2011-03-11| 783.31
#2011-03-14| 752.20
#2011-03-15| 709.48
#2011-03-16| 733.77
#2011-03-17| 735.19
#2011-03-18| 737.64
#2011-03-21| 746.25
#2011-03-22| 763.26
#2011-03-23| 764.74
#2011-03-24| 762.30
#2011-03-25| 766.13
#2011-03-28| 763.43
#2011-03-29| 758.62
#2011-03-30| 767.24
#2011-03-31| 769.53
#2011-04-01| 760.68
#2011-04-04| 766.41
#2011-04-05| 760.38
#2011-04-06| 759.64
#2011-04-07| 763.08
#2011-04-08| 769.09
#2011-04-11| 768.30
#2011-04-12| 761.71
#2011-04-13| 770.59
#2011-04-14| 773.03
#2011-04-15| 775.98
#2011-04-18| 779.64
#2011-04-19| 776.94
#2011-04-20| 785.70
#2011-04-21| 791.22
#2011-04-22| .
#2011-04-25| 787.71
#2011-04-26| 788.15
#2011-04-27| 782.34
#2011-04-28| 792.69
#2011-04-29| 794.77
#2011-05-02| 804.97
#2011-05-03| 803.86
#2011-05-04| 797.94
#2011-05-05| 798.71
#2011-05-06| 803.28
#2011-05-09| 802.79
#2011-05-10| 806.95
#2011-05-11| 811.59
#2011-05-12| 798.78
#2011-05-13| 796.03
#2011-05-16| 784.99
#2011-05-17| 776.80
#2011-05-18| 786.45
#2011-05-19| 784.29
#2011-05-20| 783.38
#2011-05-23| 769.56
#2011-05-24| 773.40
#2011-05-25| 771.54
#2011-05-26| 782.06
#2011-05-27| 782.85
#2011-05-30| .
#2011-05-31| 786.89
#2011-06-01| 789.22
#2011-06-02| 782.78
#2011-06-03| 778.23
#2011-06-06| 769.02
#2011-06-07| 769.21
#2011-06-08| 768.81
#2011-06-09| 764.06
#2011-06-10| 761.65
#2011-06-13| 756.39
#2011-06-14| 762.89
#2011-06-15| 761.37
#2011-06-16| 749.57
#2011-06-17| 751.98
#2011-06-20| 751.55
#2011-06-21| 760.19
#2011-06-22| 767.37
#2011-06-23| 762.75
#2011-06-24| 773.43
#2011-06-27| 766.30
#2011-06-28| 771.90
#2011-06-29| 782.97
#2011-06-30| 787.14
#2011-07-01| 788.04
#2011-07-04| .
#2011-07-05| 797.54
#2011-07-06| 800.00
#2011-07-07| 802.82
#2011-07-08| 806.78
#2011-07-11| 804.01
#2011-07-12| 795.14
#2011-07-13| 806.42
#2011-07-14| 803.69
#2011-07-15| 808.75
#2011-07-18| 805.21
#2011-07-19| 810.66
#2011-07-20| 814.55
#2011-07-21| 818.52
#2011-07-22| 828.11
#2011-07-25| 823.60
#2011-07-26| 831.41
#2011-07-27| 834.38
#2011-07-28| 827.83
#2011-07-29| 822.88
#2011-08-01| 834.62
#2011-08-02| 822.72
#2011-08-03| 808.12
#2011-08-04| 795.22
#2011-08-05| 771.47
#2011-08-08| 760.58
#2011-08-09| 749.64
#2011-08-10| 759.33
#2011-08-11| 763.81
#2011-08-12| 767.17
#2011-08-15| 777.28
#2011-08-16| 780.97
#2011-08-17| 784.78
#2011-08-18| 779.24
#2011-08-19| 764.20
#2011-08-22| 752.94
#2011-08-23| 763.19
#2011-08-24| 757.58
#2011-08-25| 754.97
#2011-08-26| 758.91
#2011-08-29| 765.40
#2011-08-30| 770.07
#2011-08-31| 785.40
#2011-09-01| 783.22
#2011-09-02| 782.62
#2011-09-05| .
#2011-09-06| 775.34
#2011-09-07| 785.69
#2011-09-08| 790.99
#2011-09-09| 787.43
#2011-09-12| 772.14
#2011-09-13| 776.11
#2011-09-14| 769.75
#2011-09-15| 771.64
#2011-09-16| 775.52
#2011-09-19| 767.07
#2011-09-20| 757.64
#2011-09-21| 760.12
#2011-09-22| 743.56
#2011-09-23| 742.15
#2011-09-26| 729.73
#2011-09-27| 752.24
#2011-09-28| 753.93
#2011-09-29| 755.61
#2011-09-30| 741.70
#2011-10-03| 731.80
#2011-10-04| 718.85
#2011-10-05| 719.46
#2011-10-06| 740.69
#2011-10-07| 745.70
#2011-10-10| 748.35
#2011-10-11| 757.28
#2011-10-12| 761.01
#2011-10-13| 762.28
#2011-10-14| 750.51
#2011-10-17| 765.08
#2011-10-18| 749.65
#2011-10-19| 758.32
#2011-10-20| 751.00
#2011-10-21| 753.60
#2011-10-24| 768.26
#2011-10-25| 766.01
#2011-10-26| 762.96
#2011-10-27| 786.87
#2011-10-28| 797.20
#2011-10-31| 782.32
#2011-11-01| 769.28
#2011-11-02| 766.58
#2011-11-03| 762.65
#2011-11-04| 774.78
#2011-11-07| 774.11
#2011-11-08| 773.52
#2011-11-09| 779.72
#2011-11-10| 765.68
#2011-11-11| 767.25
#2011-11-14| 768.07
#2011-11-15| 765.67
#2011-11-16| 758.71
#2011-11-17| 759.60
#2011-11-18| 750.94
#2011-11-21| 745.01
#2011-11-22| 741.94
#2011-11-23| 734.04
#2011-11-24| .
#2011-11-25| 722.40
#2011-11-28| 723.03
#2011-11-29| 733.30
#2011-11-30| 743.00
#2011-12-01| 752.36
#2011-12-02| 755.50
#2011-12-05| 755.82
#2011-12-06| 748.37
#2011-12-07| 754.93
#2011-12-08| 754.43
#2011-12-09| 744.89
#2011-12-12| 747.91
#2011-12-13| 745.64
#2011-12-14| 741.96
#2011-12-15| 739.73
#2011-12-16| 743.04
#2011-12-19| 732.57
#2011-12-20| 734.20
#2011-12-21| 742.73
#2011-12-22| 742.96
#2011-12-23| 747.24
#2011-12-26| .
#2011-12-27| 746.82
#2011-12-28| 741.68
#2011-12-29| 744.31
#2011-12-30| 753.96
#2012-01-02| .
#2012-01-03| 763.72
#2012-01-04| 769.06
#2012-01-05| 759.42
#2012-01-06| 755.63
#2012-01-09| 757.25
#2012-01-10| 765.16
#2012-01-11| 765.50
#2012-01-12| 762.67
#2012-01-13| 764.85
#2012-01-16| .
#2012-01-17| 769.91
#2012-01-18| 766.63
#2012-01-19| 764.03
#2012-01-20| 768.10
#2012-01-23| 770.58
#2012-01-24| 767.32
#2012-01-25| 769.86
#2012-01-26| 785.02
#2012-01-27| 789.59
#2012-01-30| 788.59
#2012-01-31| 797.61
#2012-02-01| 799.25
#2012-02-02| 807.54
#2012-02-03| 802.03
#2012-02-06| 805.74
#2012-02-07| 806.71
#2012-02-08| 808.29
#2012-02-09| 806.62
#2012-02-10| 797.15
#2012-02-13| 802.30
#2012-02-14| 798.64
#2012-02-15| 807.15
#2012-02-16| 797.80
#2012-02-17| 803.42
#2012-02-20| .
#2012-02-21| 803.37
#2012-02-22| 803.87
#2012-02-23| 801.68
#2012-02-24| 799.97
#2012-02-27| 795.16
#2012-02-28| 800.44
#2012-02-29| 806.50
#2012-03-01| 807.56
#2012-03-02| 814.40
#2012-03-05| 811.94
#2012-03-06| 810.20
#2012-03-07| 809.32
#2012-03-08| 815.87
#2012-03-09| 811.76
#2012-03-12| 805.48
#2012-03-13| 811.07
#2012-03-14| 803.89
#2012-03-15| 806.67
#2012-03-16| 807.65
#2012-03-19| 808.26
#2012-03-20| 800.92
#2012-03-21| 799.79
#2012-03-22| 807.39
#2012-03-23| 808.35
#2012-03-26| 802.31
#2012-03-27| 812.51
#2012-03-28| 808.86
#2012-03-29| 806.96
#2012-03-30| 806.45
#2012-04-02| 803.72
#2012-04-03| 802.20
#2012-04-04| 792.74
#2012-04-05| 791.87
#2012-04-06| .
#2012-04-09| 794.60
#2012-04-10| 794.10
#2012-04-11| 787.54
#2012-04-12| 792.95
#2012-04-13| 794.44
#2012-04-16| 797.31
#2012-04-17| 797.48
#2012-04-18| 803.90
#2012-04-19| 798.55
#2012-04-20| 797.63
#2012-04-23| 791.00
#2012-04-24| 790.24
#2012-04-25| 794.32
#2012-04-26| 801.60
#2012-04-27| 798.34
#2012-04-30| 806.35
#2012-05-01| 803.05
#2012-05-02| 805.70
#2012-05-03| 803.48
#2012-05-04| 806.47
#2012-05-07| 794.66
#2012-05-08| 798.41
#2012-05-09| 790.00
#2012-05-10| 785.52
#2012-05-11| 777.72
#2012-05-14| 774.77
#2012-05-15| 768.00
#2012-05-16| 754.25
#2012-05-17| 759.63
#2012-05-18| 748.09
#2012-05-21| 748.47
#2012-05-22| 745.95
#2012-05-23| 735.70
#2012-05-24| 736.41
#2012-05-25| 738.60
#2012-05-28| .
#2012-05-29| 747.53
#2012-05-30| 748.05
#2012-05-31| 749.84
#2012-06-01| 744.16
#2012-06-04| 735.96
#2012-06-05| 740.86
#2012-06-06| 742.55
#2012-06-07| 745.02
#2012-06-08| 734.75
#2012-06-11| 743.03
#2012-06-12| 741.37
#2012-06-13| 745.89
#2012-06-14| 740.71
#2012-06-15| 746.42
#2012-06-18| 746.21
#2012-06-19| 751.47
#2012-06-20| 759.75
#2012-06-21| 756.51
#2012-06-22| 747.02
#2012-06-25| 745.64
#2012-06-26| 743.39
#2012-06-27| 751.79
#2012-06-28| 759.08
#2012-06-29| 766.74
#2012-07-02| 769.30
#2012-07-03| 767.36
#2012-07-04| .
#2012-07-05| 766.63
#2012-07-06| 768.03
#2012-07-09| 765.55
#2012-07-10| 767.07
#2012-07-11| 769.32
#2012-07-12| 766.24
#2012-07-13| 766.14
#2012-07-16| 769.94
#2012-07-17| 770.56
#2012-07-18| 769.10
#2012-07-19| 772.67
#2012-07-20| 764.77
#2012-07-23| 758.14
#2012-07-24| 761.97
#2012-07-25| 757.13
#2012-07-26| 755.70
#2012-07-27| 763.25
#2012-07-30| 776.09
#2012-07-31| 777.74
#2012-08-01| 779.73
#2012-08-02| 778.28
#2012-08-03| 775.81
#2012-08-06| 779.94
#2012-08-07| 784.25
#2012-08-08| 786.18
#2012-08-09| 788.85
#2012-08-10| 784.24
#2012-08-13| 780.53
#2012-08-14| 790.20
#2012-08-15| 794.17
#2012-08-16| 792.62
#2012-08-17| 796.40
#2012-08-20| 798.62
#2012-08-21| 802.60
#2012-08-22| 800.35
#2012-08-23| 811.38
#2012-08-24| 804.52
#2012-08-27| 802.67
#2012-08-28| 802.18
#2012-08-29| 801.58
#2012-08-30| 800.66
#2012-08-31| 799.10
#2012-09-03| .
#2012-09-04| 791.95
#2012-09-05| 785.00
#2012-09-06| 779.82
#2012-09-07| 794.53
#2012-09-10| 795.80
#2012-09-11| 800.18
#2012-09-12| 807.64
#2012-09-13| 806.88
#2012-09-14| 805.62
#2012-09-17| 804.41
#2012-09-18| 800.90
#2012-09-19| 804.18
#2012-09-20| 799.86
#2012-09-21| 809.28
#2012-09-24| 805.56
#2012-09-25| 808.39
#2012-09-26| 806.68
#2012-09-27| 810.71
#2012-09-28| 808.89
#2012-10-01| 807.33
#2012-10-02| 808.57
#2012-10-03| 804.26
#2012-10-04| 805.14
#2012-10-05| 807.23
#2012-10-08| 807.08
#2012-10-09| 802.86
#2012-10-10| 799.35
#2012-10-11| 799.99
#2012-10-12| 807.38
#2012-10-15| 804.69
#2012-10-16| 808.06
#2012-10-17| 816.54
#2012-10-18| 816.00
#2012-10-19| 817.38
#2012-10-22| 815.08
#2012-10-23| 812.34
#2012-10-24| 812.91
#2012-10-25| 820.35
#2012-10-26| 820.34
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 820.61
#2012-11-01| 819.61
#2012-11-02| 827.78
#2012-11-05| 826.44
#2012-11-06| 824.21
#2012-11-07| 827.09
#2012-11-08| 816.93
#2012-11-09| 815.87
#2012-11-12| 812.12
#2012-11-13| 808.40
#2012-11-14| 802.67
#2012-11-15| 798.60
#2012-11-16| 794.95
#2012-11-19| 804.05
#2012-11-20| 804.57
#2012-11-21| 801.61
#2012-11-22| .
#2012-11-23| 805.73
#2012-11-26| 812.06
#2012-11-27| 819.99
#2012-11-28| 819.00
#2012-11-29| 820.33
#2012-11-30| 817.43
#2012-12-03| 816.20
#2012-12-04| 815.70
#2012-12-05| 814.90
#2012-12-06| 819.16
#2012-12-07| 818.43
#2012-12-10| 819.41
#2012-12-11| 815.55
#2012-12-12| 819.11
#2012-12-13| 818.53
#2012-12-14| 821.27
#2012-12-17| 818.12
#2012-12-18| 818.59
#2012-12-19| 827.38
#2012-12-20| 830.22
#2012-12-21| 827.69
#2012-12-24| 824.37
#2012-12-25| 822.98
#2012-12-26| 822.50
#2012-12-27| 826.01
#2012-12-28| 827.04
#2012-12-31| 824.52
#2013-01-01| 824.52
#2013-01-02| 831.44
#2013-01-03| 839.18
#2013-01-04| 840.93
#2013-01-07| 845.88
#2013-01-08| 852.45
#2013-01-09| 854.03
#2013-01-10| 856.18
#2013-01-11| 851.93
#2013-01-14| 851.89
#2013-01-15| 858.31
#2013-01-16| 858.63
#2013-01-17| 857.62
#2013-01-18| 862.66
#2013-01-21| 862.94
#2013-01-22| 867.62
#2013-01-23| 865.05
#2013-01-24| 861.04
#2013-01-25| 862.42
#2013-01-28| 861.60
#2013-01-29| 864.36
#2013-01-30| 872.28
#2013-01-31| 870.85
#2013-02-01| 867.94
#2013-02-04| 871.76
#2013-02-05| 857.91
#2013-02-06| 854.32
#2013-02-07| 859.31
#2013-02-08| 866.17
#2013-02-11| 863.33
#2013-02-12| 871.72
#2013-02-13| 870.47
#2013-02-14| 872.42
#2013-02-15| 869.90
#2013-02-18| 877.01
#2013-02-19| 875.09
#2013-02-20| 881.50
#2013-02-21| 876.36
#2013-02-22| 884.34
#2013-02-25| 887.19
#2013-02-26| 888.44
#2013-02-27| 886.24
#2013-02-28| 895.40
#2013-03-01| 898.20
#2013-03-04| 908.89
#2013-03-05| 907.28
#2013-03-06| 919.39
#2013-03-07| 913.34
#2013-03-08| 908.71
#2013-03-11| 921.37
#2013-03-12| 917.18
#2013-03-13| 911.37
#2013-03-14| 910.69
#2013-03-15| 928.20
#2013-03-18| 914.04
#2013-03-19| 932.40
#2013-03-20| 931.73
#2013-03-21| 939.78
#2013-03-22| 932.77
#2013-03-25| 938.75
#2013-03-26| 945.92
#2013-03-27| 947.76
#2013-03-28| 942.46
#2013-03-29| 943.28
#2013-04-01| 920.20
#2013-04-02| 918.91
#2013-04-03| 944.68
#2013-04-04| 937.55
#2013-04-05| 946.86
#2013-04-08| 953.05
#2013-04-09| 952.21
#2013-04-10| 954.72
#2013-04-11| 969.13
#2013-04-12| 964.80
#2013-04-15| 965.25
#2013-04-16| 962.05
#2013-04-17| 967.65
#2013-04-18| 957.55
#2013-04-19| 950.84
#2013-04-22| 958.04
#2013-04-23| 956.70
#2013-04-24| 965.01
#2013-04-25| 974.06
#2013-04-26| 979.47
#2013-04-29| 979.89
#2013-04-30| 984.07
#2013-05-01| 987.69
#2013-05-02| 984.45
#2013-05-03| 977.33
#2013-05-06| 985.72
#2013-05-07| 998.27
#2013-05-08|1002.95
#2013-05-09| 993.31
#2013-05-10| 987.34
#2013-05-13| 984.07
#2013-05-14| 978.94
#2013-05-15| 982.34
#2013-05-16| 978.93
#2013-05-17| 975.33
#2013-05-20| 979.91
#2013-05-21| 968.06
#2013-05-22| 969.84
#2013-05-23| 936.37
#2013-05-24| 932.82
#2013-05-27| 927.75
#2013-05-28| 917.52
#2013-05-29| 930.05
#2013-05-30| 909.07
#2013-05-31| 909.34
#2013-06-03| 899.87
#2013-06-04| 913.15
#2013-06-05| 908.36
#2013-06-06| 890.99
#2013-06-07| 891.45
#2013-06-10| 898.66
#2013-06-11| 898.67
#2013-06-12| 905.69
#2013-06-13| 880.91
#2013-06-14| 895.98
#2013-06-17| 909.81
#2013-06-18| 903.25
#2013-06-19| 912.19
#2013-06-20| 885.41
#2013-06-21| 880.00
#2013-06-24| 871.22
#2013-06-25| 865.05
#2013-06-26| 879.91
#2013-06-27| 885.45
#2013-06-28| 901.98
#2013-07-01| 912.26
#2013-07-02| 912.79
#2013-07-03| 907.17
#2013-07-04| 912.72
#2013-07-05| 912.22
#2013-07-08| 899.44
#2013-07-09| 910.06
#2013-07-10| 922.27
#2013-07-11| 939.83
#2013-07-12| 935.42
#2013-07-15| 931.97
#2013-07-16| 939.09
#2013-07-17| 939.01
#2013-07-18| 935.45
#2013-07-19| 931.90
#2013-07-22| 938.30
#2013-07-23| 943.31
#2013-07-24| 940.55
#2013-07-25| 933.34
#2013-07-26| 927.83
#2013-07-29| 912.19
#2013-07-30| 920.14
#2013-07-31| 912.68
#2013-08-01| 924.84
#2013-08-02| 942.37
#2013-08-05| 936.74
#2013-08-06| 946.49
#2013-08-07| 930.09
#2013-08-08| 930.99
#2013-08-09| 929.02
#2013-08-12| 932.58
#2013-08-13| 936.78
#2013-08-14| 943.21
#2013-08-15| 935.36
#2013-08-16| 934.47
#2013-08-19| 934.07
#2013-08-20| 920.11
#2013-08-21| 910.00
#2013-08-22| 901.47
#2013-08-23| 913.22
#2013-08-26| 913.90
#2013-08-27| 916.28
#2013-08-28| 903.70
#2013-08-29| 902.37
#2013-08-30| 902.94
#2013-09-02| 914.00
#2013-09-03| 929.48
#2013-09-04| 931.02
#2013-09-05| 929.00
#2013-09-06| 928.68
#2013-09-09| 951.38
#2013-09-10| 966.88
#2013-09-11| 967.67
#2013-09-12| 970.49
#2013-09-13| 965.21
#2013-09-16| 979.00
#2013-09-17| 974.46
#2013-09-18| 975.81
#2013-09-19| 991.70
#2013-09-20| 989.75
#2013-09-23| 992.78
#2013-09-24| 987.65
#2013-09-25| 990.11
#2013-09-26| 990.36
#2013-09-27| 997.89
#2013-09-30| 984.25
#2013-10-01| 983.46
#2013-10-02| 984.84
#2013-10-03| 998.29
#2013-10-04| 993.54
#2013-10-07| 986.85
#2013-10-08| 987.46
#2013-10-09| 990.41
#2013-10-10| 989.94
#2013-10-11|1004.86
#2013-10-14|1004.96
#2013-10-15|1009.56
#2013-10-16|1007.86
#2013-10-17|1020.27
#2013-10-18|1037.47
#2013-10-21|1044.05
#2013-10-22|1032.58
#2013-10-23|1026.41
#2013-10-24|1033.15
#2013-10-25|1017.39
#2013-10-28|1021.84
#2013-10-29|1011.90
#2013-10-30|1023.85
#2013-10-31|1015.06
#2013-11-01|1006.56
#2013-11-04|1005.84
#2013-11-05|1002.36
#2013-11-06|1006.85
#2013-11-07| 999.91
#2013-11-08| 988.34
#2013-11-11| 991.78
#2013-11-12| 995.75
#2013-11-13| 988.01
#2013-11-14| 997.60
#2013-11-15|1005.87
#2013-11-18|1010.11
#2013-11-19|1002.04
#2013-11-20| 997.82
#2013-11-21| 991.53
#2013-11-22| 992.78
#2013-11-25| 992.44
#2013-11-26| 991.54
#2013-11-27| 990.53
#2013-11-28| 990.54
#2013-11-29| 990.71
#2013-12-02| 989.09
#2013-12-03| 994.68
#2013-12-04| 985.41
#2013-12-05| 984.14
#2013-12-06| 983.56
#2013-12-09| 989.61
#2013-12-10| 987.21
#2013-12-11| 984.69
#2013-12-12| 980.10
#2013-12-13| 978.81
#2013-12-16| 980.04
#2013-12-17| 987.21
#2013-12-18| 989.02
#2013-12-19| 979.92
#2013-12-20| 976.10
#2013-12-23| 981.74
#2013-12-24| 982.38
#2013-12-25| 980.78
#2013-12-26| 985.47
#2013-12-27| 987.70
#2013-12-30| 994.22
#2013-12-31| 998.10
#2014-01-01| 998.10
#2014-01-02| 999.35
#2014-01-03| 999.13
#2014-01-06| 995.99
#2014-01-07|1000.30
#2014-01-08|1010.44
#2014-01-09|1001.82
#2014-01-10|1000.00
#2014-01-13|1007.04
#2014-01-14| 996.87
#2014-01-15|1006.68
#2014-01-16|1006.25
#2014-01-17|1015.25
#2014-01-20|1012.60
#2014-01-21|1008.40
#2014-01-22|1000.19
#2014-01-23| 988.59
#2014-01-24| 979.30
#2014-01-27| 964.21
#2014-01-28| 961.50
#2014-01-29| 973.73
#2014-01-30| 969.07
#2014-01-31| 970.44
#2014-02-03| 970.56
#2014-02-04| 939.62
#2014-02-05| 936.57
#2014-02-06| 946.25
#2014-02-07| 954.74
#2014-02-10| 957.12
#2014-02-11| 963.07
#2014-02-12| 972.01
#2014-02-13| 962.39
#2014-02-14| 967.09
#2014-02-17| 964.69
#2014-02-18| 977.55
#2014-02-19| 971.35
#2014-02-20| 967.25
#2014-02-21| 979.80
#2014-02-24| 974.47
#2014-02-25| 991.51
#2014-02-26| 995.42
#2014-02-27|1000.64
#2014-02-28|1001.19
#2014-03-03| 994.29
#2014-03-04| 995.08
#2014-03-05| 998.14
#2014-03-06|1000.70
#2014-03-07| 999.40
#2014-03-10| 989.55
#2014-03-11| 998.49
#2014-03-12| 985.67
#2014-03-13| 985.40
#2014-03-14| 963.30
#2014-03-17| 966.17
#2014-03-18| 968.42
#2014-03-19| 964.92
#2014-03-20| 945.08
#2014-03-21| 943.22
#2014-03-24| 963.10
#2014-03-25| 963.76
#2014-03-26| 959.40
#2014-03-27| 954.16
#2014-03-28| 961.95
#2014-03-31| 971.86
#2014-04-01| 983.75
#2014-04-02| 981.52
#2014-04-03| 986.54
#2014-04-04| 987.07
#2014-04-07| 973.40
#2014-04-08| 970.67
#2014-04-09| 972.53
#2014-04-10| 990.33
#2014-04-11| 975.28
#2014-04-14| 971.94
#2014-04-15| 965.16
#2014-04-16| 969.57
#2014-04-17| 975.10
#2014-04-18| 974.81
#2014-04-21| 974.79
#2014-04-22| 974.30
#2014-04-23| 983.76
#2014-04-24| 982.06
#2014-04-25| 979.30
#2014-04-28| 968.64
#2014-04-29| 962.68
#2014-04-30| 966.15
#2014-05-01| 968.10
#2014-05-02| 971.90
#2014-05-05| 970.50
#2014-05-06| 974.87
#2014-05-07| 955.67
#2014-05-08| 947.01
#2014-05-09| 960.97
#2014-05-12| 960.61
#2014-05-13| 968.75
#2014-05-14| 975.56
#2014-05-15| 976.04
#2014-05-16| 967.25
#2014-05-19| 971.28
#2014-05-20| 976.55
#2014-05-21| 978.79
#2014-05-22| 986.81
#2014-05-23| 990.71
#2014-05-26| 994.86
#2014-05-27| 994.93
#2014-05-28| 994.09
#2014-05-29| 993.51
#2014-05-30| 996.47
#2014-06-02|1000.78
#2014-06-03| 999.42
#2014-06-04| 997.62
#2014-06-05| 997.42
#2014-06-06| 994.54
#2014-06-09| 990.67
#2014-06-10| 988.62
#2014-06-11| 997.96
#2014-06-12| 995.61
#2014-06-13| 992.79
#2014-06-16| 988.08
#2014-06-17| 986.79
#2014-06-18| 988.67
#2014-06-19|1003.03
#2014-06-20|1005.49
#2014-06-23|1002.22
#2014-06-24|1003.13
#2014-06-25|1003.76
#2014-06-26|1015.26
#2014-06-27|1014.93
#2014-06-30|1026.00
#2014-07-01|1029.46
#2014-07-02|1039.07
#2014-07-03|1037.42
#2014-07-04|1047.64
#2014-07-07|1045.89
#2014-07-08|1043.56
#2014-07-09|1037.03
#2014-07-10|1037.13
#2014-07-11|1040.03
#2014-07-14|1043.21
#2014-07-15|1047.18
#2014-07-16|1046.65
#2014-07-17|1050.78
#2014-07-18|1049.73
#2014-07-21|1057.94
#2014-07-22|1064.70
#2014-07-23|1066.01
#2014-07-24|1061.75
#2014-07-25|1063.97
#2014-07-28|1068.56
#2014-07-29|1068.23
#2014-07-30|1060.42
#2014-07-31|1057.56
#2014-08-01|1051.72
#2014-08-04|1052.37
#2014-08-05|1040.65
#2014-08-06|1035.72
#2014-08-07|1028.05
#2014-08-08|1013.44
#2014-08-11|1022.53
#2014-08-12|1028.92
#2014-08-13|1034.77
#2014-08-14|1045.13
#2014-08-15|1047.38
#2014-08-18|1045.79
#2014-08-19|1057.56
#2014-08-20|1052.45
#2014-08-21|1048.62
#2014-08-22|1050.04
#2014-08-25|1051.16
#2014-08-26|1041.71
#2014-08-27|1036.52
#2014-08-28|1030.52
#2014-08-29|1025.80
#2014-09-01|1020.09
#2014-09-02|1020.61
#2014-09-03|1021.13
#2014-09-04|1017.41
#2014-09-05|1012.98
#2014-09-08|1008.48
#2014-09-09|1000.33
#2014-09-10| 996.16
#2014-09-11| 990.68
#2014-09-12| 986.89
#2014-09-15| 981.37
#2014-09-16| 975.25
#2014-09-17| 965.22
#2014-09-18| 963.65
#2014-09-19| 970.83
#2014-09-22| 966.57
#2014-09-23| 963.46
#2014-09-24| 963.80
#2014-09-25| 966.85
#2014-09-26| 963.28
#2014-09-29| 959.74
#2014-09-30| 951.94
#2014-10-01| 954.55
#2014-10-02| 944.98
#2014-10-03| 940.32
#2014-10-06| 953.75
#2014-10-07| 959.46
#2014-10-08| 949.71
#2014-10-09| 952.14
#2014-10-10| 941.92
#2014-10-13| 940.57
#2014-10-14| 924.55
#2014-10-15| 936.31
#2014-10-16| 922.53
#2014-10-17| 918.71
#2014-10-20| 943.60
#2014-10-21| 938.66
#2014-10-22| 958.59
#2014-10-23| 954.60
#2014-10-24| 955.97
#2014-10-27| 965.14
#2014-10-28| 970.01
#2014-10-29| 983.50
#2014-10-30| 980.63
#2014-10-31|1000.21
#2014-11-03| 988.97
#2014-11-04| 999.24
#2014-11-05| 985.85
#2014-11-06| 965.17
#2014-11-07| 968.95
#2014-11-10| 976.01
#2014-11-11| 981.01
#2014-11-12| 988.15
#2014-11-13| 995.84
#2014-11-14| 999.05
#2014-11-17| 976.23
#2014-11-18| 986.52
#2014-11-19| 980.20
#2014-11-20| 975.13
#2014-11-21| 982.16
#2014-11-24| 982.18
#2014-11-25| 982.33
#2014-11-26| 983.70
#2014-11-27| 973.69
#2014-11-28| 976.62
#2014-12-01| 977.13
#2014-12-02| 973.25
#2014-12-03| 958.57
#2014-12-04| 951.93
#2014-12-05| 942.87
#2014-12-08| 937.89
#2014-12-09| 946.16
#2014-12-10| 943.13
#2014-12-11| 938.48
#2014-12-12| 944.37
#2014-12-15| 940.20
#2014-12-16| 939.37
#2014-12-17| 920.30
#2014-12-18| 932.52
#2014-12-19| 945.32
#2014-12-22| 941.33
#2014-12-23| 935.30
#2014-12-24| 950.76
#2014-12-25| 949.99
#2014-12-26| 951.37
#2014-12-29| 953.24
#2014-12-30| 951.09
#2014-12-31| 948.64
#2015-01-01| 948.64
#2015-01-02| 944.19
#2015-01-05| 939.07
#2015-01-06| 923.08
#2015-01-07| 920.96
#2015-01-08| 933.90
#2015-01-09| 937.69
#2015-01-12| 936.49
#2015-01-13| 946.15
#2015-01-14| 960.94
#2015-01-15| 971.76
#2015-01-16| 958.36
#2015-01-19| 954.77
#2015-01-20| 958.65
#2015-01-21| 972.91
#2015-01-22| 973.97
#2015-01-23| 976.19
#2015-01-26| 978.70
#2015-01-27|1008.37
#2015-01-28|1014.85
#2015-01-29|1009.99
#2015-01-30| 999.56
#2015-02-02|1004.61
#2015-02-03| 987.85
#2015-02-04|1000.40
#2015-02-05| 993.16
#2015-02-06| 989.35
#2015-02-09| 980.71
#2015-02-10| 986.05
#2015-02-11| 982.44
#2015-02-12|1003.29
#2015-02-13|1010.90
#2015-02-16|1016.03
#2015-02-17|1020.63
#2015-02-18|1031.91
#2015-02-19|1043.61
#2015-02-20|1047.25
#2015-02-23|1053.94
#2015-02-24|1050.24
#2015-02-25|1035.79
#2015-02-26|1036.28
#2015-02-27|1034.87
#2015-03-02|1031.57
#2015-03-03|1039.74
#2015-03-04|1028.73
#2015-03-05|1022.86
#2015-03-06|1019.44
#2015-03-09|1015.59
#2015-03-10|1008.02
#2015-03-11|1006.24
#2015-03-12|1020.26
#2015-03-13|1022.61
#2015-03-16|1016.96
#2015-03-17|1025.98
#2015-03-18|1037.05
#2015-03-19|1040.95
#2015-03-20|1048.00
#2015-03-23|1052.35
#2015-03-24|1049.91
#2015-03-25|1056.86
#2015-03-26|1042.88
#2015-03-27|1039.83
#2015-03-30|1033.55
#2015-03-31|1010.52
#2015-04-01|1018.96
#2015-04-02|1037.64
#2015-04-03|1045.79
#2015-04-06|1042.93
#2015-04-07|1042.78
#2015-04-08|1056.66
#2015-04-09|1062.18
#2015-04-10|1060.34
#2015-04-13|1049.58
#2015-04-14|1053.11
#2015-04-15|1051.24
#2015-04-16|1054.92
#2015-04-17|1053.43
#2015-04-20|1045.45
#2015-04-21|1064.69
#2015-04-22|1056.49
#2015-04-23|1055.34
#2015-04-24|1067.04
#2015-04-27|1070.56
#2015-04-28|1075.83
#2015-04-29|1068.88
#2015-04-30|1040.75
#2015-05-01|1034.82
#2015-05-04|1038.27
#2015-05-05|1039.66
#2015-05-06|1038.26
#2015-05-07|1026.51
#2015-05-08|1032.39
#2015-05-11|1034.24
#2015-05-12|1033.87
#2015-05-13|1036.16
#2015-05-14|1021.03
#2015-05-15|1038.72
#2015-05-18|1041.46
#2015-05-19|1041.97
#2015-05-20|1048.13
#2015-05-21|1049.07
#2015-05-22|1047.54
#2015-05-25|1050.68
#2015-05-26|1041.83
#2015-05-27|1031.16
#2015-05-28|1023.86
#2015-05-29|1020.74
#2015-06-01|1010.56
#2015-06-02|1003.39
#2015-06-03| 998.38
#2015-06-04| 993.53
#2015-06-05| 998.93
#2015-06-08| 995.65
#2015-06-09| 990.68
#2015-06-10| 991.14
#2015-06-11|1004.36
#2015-06-12|1002.16
#2015-06-15| 998.80
#2015-06-16| 997.18
#2015-06-17| 992.32
#2015-06-18| 995.43
#2015-06-19|1000.86
#2015-06-22|1012.55
#2015-06-23|1019.99
#2015-06-24|1015.44
#2015-06-25|1016.10
#2015-06-26|1001.47
#2015-06-29| 985.95
#2015-06-30| 993.90
#2015-07-01| 994.61
#2015-07-02|1013.13
#2015-07-03|1014.84
#2015-07-06|1000.97
#2015-07-07|1015.38
#2015-07-08| 996.52
#2015-07-09| 992.90
#2015-07-10| 997.88
#2015-07-13|1018.00
#2015-07-14|1033.15
#2015-07-15|1037.86
#2015-07-16|1045.44
#2015-07-17|1046.30
#2015-07-20|1044.47
#2015-07-21|1052.20
#2015-07-22|1044.68
#2015-07-23|1062.56
#2015-07-24|1057.53
#2015-07-27|1041.58
#2015-07-28|1036.18
#2015-07-29|1042.76
#2015-07-30|1034.29
#2015-07-31|1045.75
#2015-08-03|1045.75
#2015-08-04|1060.06
#2015-08-05|1056.21
#2015-08-06|1054.19
#2015-08-07|1050.85
#2015-08-10|1069.41
#2015-08-11|1051.88
#2015-08-12|1039.73
#2015-08-13|1033.94
#2015-08-14|1036.22
#2015-08-17|1037.53
#2015-08-18|1023.69
#2015-08-19|1009.45
#2015-08-20|1001.85
#2015-08-21| 979.92
#2015-08-24| 936.45
#2015-08-25| 907.12
#2015-08-26| 933.02
#2015-08-27| 946.21
#2015-08-28| 954.05
#2015-08-31| 943.69
#2015-09-01| 919.22
#2015-09-02| 917.15
#2015-09-03| 913.66
#2015-09-04| 910.91
#2015-09-07| 906.87
#2015-09-08| 893.74
#2015-09-09| 925.94
#2015-09-10| 914.04
#2015-09-11| 917.97
#2015-09-14| 920.45
#2015-09-15| 923.07
#2015-09-16| 934.69
#2015-09-17| 934.96
#2015-09-18| 927.62
#2015-09-21| 917.52
#2015-09-22| 918.00
#2015-09-23| 907.07
#2015-09-24| 908.75
#2015-09-25| 915.55
#2015-09-28| 928.30
#2015-09-29| 900.18
#2015-09-30| 910.10
#2015-10-01| 927.05
#2015-10-02| 935.91
#2015-10-05| 949.68
#2015-10-06| 962.33
#2015-10-07| 971.87
#2015-10-08| 963.71
#2015-10-09| 970.27
#2015-10-12| 972.10
#2015-10-13| 979.51
#2015-10-14| 966.11
#2015-10-15| 993.31
#2015-10-16| 994.96
#2015-10-19| 986.78
#2015-10-20| 980.98
#2015-10-21| 990.19
#2015-10-22| 988.01
#2015-10-23|1001.72
#2015-10-26|1005.98
#2015-10-27|1008.60
#2015-10-28|1003.68
#2015-10-29| 995.58
#2015-10-30|1015.40
#2015-11-02| 994.74
#2015-11-03|1000.14
#2015-11-04| 999.81
#2015-11-05|1004.50
#2015-11-06| 998.87
#2015-11-09| 998.87
#2015-11-10| 993.58
#2015-11-11|1002.47
#2015-11-12|1007.55
#2015-11-13|1000.92
#2015-11-16| 983.67
#2015-11-17| 992.97
#2015-11-18| 991.48
#2015-11-19|1005.77
#2015-11-20|1007.80
#2015-11-23|1004.65
#2015-11-24|1007.87
#2015-11-25| 999.09
#2015-11-26|1001.77
#2015-11-27| 988.80
#2015-11-30| 975.82
#2015-12-01| 989.10
#2015-12-02| 986.46
#2015-12-03| 984.42
#2015-12-04| 970.84
#2015-12-07| 978.14
#2015-12-08| 973.75
#2015-12-09| 969.62
#2015-12-10| 966.41
#2015-12-11| 967.01
#2015-12-14| 962.26
#2015-12-15| 945.64
#2015-12-16| 961.54
#2015-12-17| 976.75
#2015-12-18| 973.87
#2015-12-21| 979.02
#2015-12-22| 994.36
#2015-12-23| 996.78
#2015-12-24| 993.47
#2015-12-25| 991.64
#2015-12-28| 994.66
#2015-12-29|1001.07
#2015-12-30|1005.90
#2015-12-31|1007.20
#2016-01-01|1007.20
#2016-01-04| 984.54
#2016-01-05| 989.52
#2016-01-06| 985.81
#2016-01-07| 972.39
#2016-01-08| 965.22
#2016-01-11| 960.72
#2016-01-12| 936.56
#2016-01-13| 959.33
#2016-01-14| 941.43
#2016-01-15| 950.83
#2016-01-18| 949.03
#2016-01-19| 946.46
#2016-01-20| 919.17
#2016-01-21| 892.15
#2016-01-22| 931.12
#2016-01-25| 943.66
#2016-01-26| 934.12
#2016-01-27| 950.70
#2016-01-28| 957.49
#2016-01-29| 976.96
#2016-02-01| 990.78
#2016-02-02| 998.60
#2016-02-03|1001.84
#2016-02-04|1001.21
#2016-02-05| 990.15
#2016-02-08|1010.89
#2016-02-09| 994.48
#2016-02-10| 969.09
#2016-02-11| 980.91
#2016-02-12| 935.93
#2016-02-15| 994.58
#2016-02-16| 985.23
#2016-02-17| 971.63
#2016-02-18| 984.41
#2016-02-19| 990.27
#2016-02-22|1011.35
#2016-02-23|1003.31
#2016-02-24|1005.59
#2016-02-25|1009.27
#2016-02-26|1003.88
#2016-02-29| 989.38
#2016-03-01| 997.05
#2016-03-02|1015.37
#2016-03-03|1010.04
#2016-03-04|1005.90
#2016-03-07| 995.53
#2016-03-08| 993.19
#2016-03-09| 985.81
#2016-03-10| 992.16
#2016-03-11|1000.03
#2016-03-14|1006.02
#2016-03-15|1007.14
#2016-03-16|1002.97
#2016-03-17|1018.37
#2016-03-18|1020.64
#2016-03-21|1019.12
#2016-03-22|1030.76
#2016-03-23|1027.75
#2016-03-24|1028.78
#2016-03-25|1029.02
#2016-03-28|1037.10
#2016-03-29|1037.48
#2016-03-30|1037.73
#2016-03-31|1034.70
#2016-04-01|1009.65
#2016-04-04|1022.82
#2016-04-05|1001.54
#2016-04-06|1006.76
#2016-04-07|1028.96
#2016-04-08|1034.55
#2016-04-11|1034.40
#2016-04-12|1027.76
#2016-04-13|1030.92
#2016-04-14|1058.92
#2016-04-15|1062.39
#2016-04-18|1043.99
#2016-04-19|1064.09
#2016-04-20|1067.96
#2016-04-21|1071.50
#2016-04-22|1056.39
#2016-04-25|1052.57
#2016-04-26|1050.92
#2016-04-27|1035.10
#2016-04-28|1034.11
#2016-04-29|1041.66
#2016-05-02|1018.21
#2016-05-03|1017.06
#2016-05-04|1010.69
#2016-05-05|1007.24
#2016-05-06|1014.89
#2016-05-09|1007.33
#2016-05-10|1015.73
#2016-05-11|1012.22
#2016-05-12|1015.03
#2016-05-13|1003.57
#2016-05-16|1003.48
#2016-05-17|1015.52
#2016-05-18|1008.04
#2016-05-19|1003.03
#2016-05-20|1002.26
#2016-05-23|1001.75
#2016-05-24| 993.66
#2016-05-25| 999.38
#2016-05-26|1010.88
#2016-05-27|1011.27
#2016-05-30|1010.92
#2016-05-31|1017.59
#2016-06-01|1011.08
#2016-06-02|1002.06
#2016-06-03|1023.20
#2016-06-06|1027.43
#2016-06-07|1032.18
#2016-06-08|1044.04
#2016-06-09|1038.34
#2016-06-10|1026.43
#2016-06-13|1006.78
#2016-06-14|1001.15
#2016-06-15|1001.01
#2016-06-16| 996.57
#2016-06-17| 990.87
#2016-06-20|1006.15
#2016-06-21|1013.21
#2016-06-22|1008.50
#2016-06-23|1005.37
#2016-06-24| 975.33
#2016-06-27|1008.78
#2016-06-28|1004.54
#2016-06-29|1020.05
#2016-06-30|1027.03
#2016-07-01|1025.72
#2016-07-04|1036.25
#2016-07-05|1037.16
#2016-07-06|1039.44
#2016-07-07|1040.87
#2016-07-08|1029.36
#2016-07-11|1038.59
#2016-07-12|1035.85
#2016-07-13|1035.65
#2016-07-14|1039.36
#2016-07-15|1035.79
#2016-07-18|1038.51
#2016-07-19|1038.66
#2016-07-20|1046.72
#2016-07-21|1041.27
#2016-07-22|1035.83
#2016-07-25|1040.00
#2016-07-26|1052.80
#2016-07-27|1046.00
#2016-07-28|1040.96
#2016-07-29|1065.14
#2016-08-01|1060.25
#2016-08-02|1054.37
#2016-08-03|1027.73
#2016-08-04|1027.61
#2016-08-05|1020.99
#2016-08-08|1026.57
#2016-08-09|1030.61
#2016-08-10|1040.46
#2016-08-11|1040.11
#2016-08-12|1043.57
#2016-08-15|1036.57
#2016-08-16|1032.90
#2016-08-17|1028.15
#2016-08-18|1020.01
#2016-08-19|1004.66
#2016-08-22|1013.61
#2016-08-23|1021.92
#2016-08-24|1025.87
#2016-08-25|1024.78
#2016-08-26|1015.92
#2016-08-29|1001.71
#2016-08-30| 989.01
#2016-08-31| 989.76
#2016-09-01| 999.79
#2016-09-02|1000.20
#2016-09-05|1010.84
#2016-09-06|1024.35
#2016-09-07|1031.56
#2016-09-08|1033.01
#2016-09-09|1020.96
#2016-09-12|1012.90
#2016-09-13|1009.79
#2016-09-14|1008.33
#2016-09-15|1007.26
#2016-09-16|1021.62
#2016-09-19|1025.02
#2016-09-20|1025.61
#2016-09-21|1050.86
#2016-09-22|1051.22
#2016-09-23|1053.32
#2016-09-26|1042.78
#2016-09-27|1052.25
#2016-09-28|1043.25
#2016-09-29|1039.72
#2016-09-30|1028.60
#2016-10-03|1034.53
#2016-10-04|1025.77
#2016-10-05|1019.97
#2016-10-06|1021.27
#2016-10-07|1018.67
#2016-10-10|1014.92
#2016-10-11|1014.75
#2016-10-12|1006.01
#2016-10-13|1003.37
#2016-10-14|1001.16
#2016-10-17| 996.38
#2016-10-18|1004.46
#2016-10-19|1011.40
#2016-10-20|1014.44
#2016-10-21|1016.85
#2016-10-24|1018.63
#2016-10-25|1021.18
#2016-10-26|1022.36
#2016-10-27|1016.96
#2016-10-28|1011.87
#2016-10-31|1011.01
#2016-11-01|1019.51
#2016-11-02|1013.43
#2016-11-03|1012.12
#2016-11-04|1005.49
#2016-11-07|1007.96
#2016-11-08|1005.32
#2016-11-09| 982.21
#2016-11-10| 999.40
#2016-11-11| 992.60
#2016-11-14| 984.15
#2016-11-15| 974.71
#2016-11-16| 977.83
#2016-11-17| 990.12
#2016-11-18| 993.72
#2016-11-21| 998.43
#2016-11-22|1000.69
#2016-11-23| 992.56
#2016-11-24| 996.97
#2016-11-25|1005.73
#2016-11-28|1011.75
#2016-11-29|1008.86
#2016-11-30|1008.03
#2016-12-01| 998.65
#2016-12-02| 989.71
#2016-12-05| 981.56
#2016-12-06| 984.98
#2016-12-07| 992.59
#2016-12-08| 998.03
#2016-12-09| 995.50
#2016-12-12|1000.12
#2016-12-13|1005.73
#2016-12-14|1007.66
#2016-12-15| 983.29
#2016-12-16| 987.63
#2016-12-19| 995.63
#2016-12-20| 995.61
#2016-12-21| 995.31
#2016-12-22| 993.80
#2016-12-23| 993.61
#2016-12-26| 992.91
#2016-12-27| 988.29
#2016-12-28| 991.80
#2016-12-29| 992.06
#2016-12-30| 991.20
#2017-01-02| 991.18
#2017-01-03| 983.89
#2017-01-04|1001.73
#2017-01-05|1018.99
#2017-01-06|1018.39
#2017-01-09|1021.73
#2017-01-10|1024.34
#2017-01-11|1020.58
#2017-01-12|1028.16
#2017-01-13|1028.99
#2017-01-16|1025.98
#2017-01-17|1025.15
#2017-01-18|1024.77
#2017-01-19|1019.04
#2017-01-20|1017.33
#2017-01-23|1021.37
#2017-01-24|1015.76
#2017-01-25|1016.69
#2017-01-26|1018.44
#2017-01-27|1020.18
#2017-01-30|1025.83
#2017-01-31|1019.93
#2017-02-01|1015.87
#2017-02-02|1011.74
#2017-02-03|1005.92
#2017-02-06|1003.97
#2017-02-07|1002.86
#2017-02-08|1007.27
#2017-02-09| 999.18
#2017-02-10|1016.27
#2017-02-13|1016.64
#2017-02-14|1011.67
#2017-02-15|1013.78
#2017-02-16|1017.73
#2017-02-17|1017.75
#2017-02-20|1018.65
#2017-02-21|1017.30
#2017-02-22|1018.76
#2017-02-23|1030.00
#2017-02-24|1028.15
#2017-02-27|1028.26
#2017-02-28|1031.16
#2017-03-01|1028.43
#2017-03-02|1027.88
#2017-03-03|1018.85
#2017-03-06|1020.24
#2017-03-07|1021.79
#2017-03-08|1015.12
#2017-03-09|1012.58
#2017-03-10|1022.23
#2017-03-13|1032.93
#2017-03-14|1031.98
#2017-03-15|1030.92
#2017-03-16|1045.67
#2017-03-17|1045.47
#2017-03-20|1049.83
#2017-03-21|1052.82
#2017-03-22|1045.45
#2017-03-23|1050.04
#2017-03-24|1059.89
#2017-03-27|1056.73
#2017-03-28|1070.50
#2017-03-29|1066.34
#2017-03-30|1054.98
#2017-03-31|1046.51
#2017-04-03|1054.79
#2017-04-04|1059.73
#2017-04-05|1060.58
#2017-04-06|1052.43
#2017-04-07|1059.64
#2017-04-10|1060.52
#2017-04-11|1070.15
#2017-04-12|1075.27
#2017-04-13|1074.16
#2017-04-14|1067.31
#2017-04-17|1080.84
#2017-04-18|1077.58
#2017-04-19|1061.04
#2017-04-20|1059.04
#2017-04-21|1067.51
#2017-04-24|1072.39
#2017-04-25|1078.52
#2017-04-26|1082.68
#2017-04-27|1079.10
#2017-04-28|1071.42
#2017-05-01|1069.45
#2017-05-02|1071.76
#2017-05-03|1069.21
#2017-05-04|1065.25
#2017-05-05|1061.82
#2017-05-08|1077.66
#2017-05-09|1073.06
#2017-05-10|1070.57
#2017-05-11|1071.65
#2017-05-12|1076.78
#2017-05-15|1080.24
#2017-05-16|1086.69
#2017-05-17|1095.83
#2017-05-18|1094.63
#2017-05-19|1090.96
#2017-05-22|1099.15
#2017-05-23|1102.25
#2017-05-24|1096.80
#2017-05-25|1108.38
#2017-05-26|1106.01
#2017-05-29|1110.46
#2017-05-30|1110.50
#2017-05-31|1114.41
#2017-06-01|1123.85
#2017-06-02|1142.17
#2017-06-05|1145.18
#2017-06-06|1145.91
#2017-06-07|1147.42
#2017-06-08|1139.31
#2017-06-09|1129.71
#2017-06-12|1137.00
#2017-06-13|1144.36
#2017-06-14|1161.49
#2017-06-15|1153.16
#2017-06-16|1154.35
#2017-06-19|1158.25
#2017-06-20|1154.45
#2017-06-21|1155.97
#2017-06-22|1156.04
#2017-06-23|1155.71
#2017-06-26|1155.12
#2017-06-27|1143.94
#2017-06-28|1140.55
#2017-06-29|1144.39
#2017-06-30|1134.43
#2017-07-03|1128.45
#2017-07-04|1122.54
#2017-07-05|1117.47
#2017-07-06|1116.30
#2017-07-07|1103.88
#2017-07-10|1107.26
#2017-07-11|1112.02
#2017-07-12|1113.59
#2017-07-13|1116.52
#2017-07-14|1125.87
#2017-07-17|1121.33
#2017-07-18|1125.33
#2017-07-19|1129.02
#2017-07-20|1132.04
#2017-07-21|1130.84
#2017-07-24|1127.58
#2017-07-25|1122.61
#2017-07-26|1116.84
#2017-07-27|1125.74
#2017-07-28|1129.86
#2017-07-31|1134.83
#2017-08-01|1149.91
#2017-08-02|1148.24
#2017-08-03|1154.14
#2017-08-04|1148.52
#2017-08-07|1146.40
#2017-08-08|1149.24
#2017-08-09|1146.31
#2017-08-10|1152.76
#2017-08-11|1144.72
#2017-08-14|1139.44
#2017-08-15|1136.19
#2017-08-16|1145.58
#2017-08-17|1151.74
#2017-08-18|1152.48
#2017-08-21|1151.47
#2017-08-22|1144.41
#2017-08-23|1150.53
#2017-08-24|1142.14
#2017-08-25|1141.32
#2017-08-28|1142.43
#2017-08-29|1147.90
#2017-08-30|1141.90
#2017-08-31|1148.91
#2017-09-01|1155.95
#2017-09-04|1155.09
#2017-09-05|1155.32
#2017-09-06|1159.35
#2017-09-07|1167.26
#2017-09-08|1175.23
#2017-09-11|1176.79
#2017-09-12|1176.52
#2017-09-13|1171.65
#2017-09-14|1167.80
#2017-09-15|1159.68
#2017-09-18|1159.62
#2017-09-19|1167.98
#2017-09-20|1168.34
#2017-09-21|1162.18
#2017-09-22|1166.76
#2017-09-25|1167.58
#2017-09-26|1168.57
#2017-09-27|1164.34
#2017-09-28|1167.42
#2017-09-29|1169.93
#2017-10-02|1165.49
#2017-10-03|1171.73
#2017-10-04|1173.36
#2017-10-05|1169.68
#2017-10-06|1166.84
#2017-10-09|1164.82
#2017-10-10|1175.81
#2017-10-11|1177.40
#2017-10-12|1187.79
#2017-10-13|1198.59
#2017-10-16|1206.40
#2017-10-17|1201.66
#2017-10-18|1201.05
#2017-10-19|1204.47
#2017-10-20|1200.85
#2017-10-23|1198.47
#2017-10-24|1200.82
#2017-10-25|1195.95
#2017-10-26|1190.34
#2017-10-27|1190.59
#2017-10-30|1195.87
#2017-10-31|1196.98
#2017-11-01|1211.46
#2017-11-02|1213.66
#2017-11-03|1209.48
#2017-11-06|1214.83
#2017-11-07|1225.04
#2017-11-08|1235.77
#2017-11-09|1234.25
#2017-11-10|1226.44
#2017-11-13|1214.09
#2017-11-14|1207.51
#2017-11-15|1198.72
#2017-11-16|1205.35
#2017-11-17|1210.62
#2017-11-20|1213.44
#2017-11-21|1216.04
#2017-11-22|1221.84
#2017-11-23|1221.94
#2017-11-24|1221.87
#2017-11-27|1228.80
#2017-11-28|1226.08
#2017-11-29|1234.35
#2017-11-30|1246.52
#2017-12-01|1244.01
#2017-12-04|1239.07
#2017-12-05|1249.37
#2017-12-06|1239.95
#2017-12-07|1251.36
#2017-12-08|1261.01
#2017-12-11|1266.84
#2017-12-12|1260.50
#2017-12-13|1278.91
#2017-12-14|1282.60
#2017-12-15|1274.93
#2017-12-18|1278.13
#2017-12-19|1266.20
#2017-12-20|1266.76
#2017-12-21|1262.84
#2017-12-22|1264.21
#2017-12-25|1266.75
#2017-12-26|1267.78
#2017-12-27|1267.98
#2017-12-28|1269.48
#2017-12-29|1271.23
#2018-01-01|1271.26
#2018-01-02|1270.04
#2018-01-03|1271.96
#2018-01-04|1283.52
#2018-01-05|1282.77
#2018-01-08|1287.75
#2018-01-09|1296.20
#2018-01-10|1305.08
#2018-01-11|1308.35
#2018-01-12|1305.63
#2018-01-15|1324.28
#2018-01-16|1324.18
#2018-01-17|1331.11
#2018-01-18|1321.25
#2018-01-19|1333.39
#2018-01-22|1339.07
#2018-01-23|1353.79
#2018-01-24|1367.68
#2018-01-25|1370.21
#2018-01-26|1366.13
#2018-01-29|1355.88
#2018-01-30|1343.54
#2018-01-31|1331.30
#2018-02-01|1339.78
#2018-02-02|1324.39
#2018-02-05|1305.29
#2018-02-06|1264.70
#2018-02-07|1267.50
#2018-02-08|1271.26
#2018-02-09|1253.84
#2018-02-12|1255.97
#2018-02-13|1257.63
#2018-02-14|1264.21
#2018-02-15|1272.53
#2018-02-16|1280.37
#2018-02-19|1293.03
#2018-02-20|1290.48
#2018-02-21|1285.53
#2018-02-22|1276.24
#2018-02-23|1285.39
#2018-02-26|1290.87
#2018-02-27|1284.83
#2018-02-28|1283.02
#2018-03-01|1271.86
#2018-03-02|1264.83
#2018-03-05|1258.61
#2018-03-06|1267.78
#2018-03-07|1261.56
#2018-03-08|1268.79
#2018-03-09|1268.94
#2018-03-12|1286.48
#2018-03-13|1289.04
#2018-03-14|1286.70
#2018-03-15|1285.17
#2018-03-16|1282.84
#2018-03-19|1280.14
#2018-03-20|1276.78
#2018-03-21|1275.68
#2018-03-22|1279.73
#2018-03-23|1261.06
#2018-03-26|1262.02
#2018-03-27|1287.28
#2018-03-28|1270.81
#2018-03-29|1271.94
#2018-03-30|1273.57
#2018-04-02|1266.33
#2018-04-03|1271.06
#2018-04-04|1269.80
#2018-04-05|1279.95
#2018-04-06|1281.29
#2018-04-09|1293.72
#2018-04-10|1295.67
#2018-04-11|1286.18
#2018-04-12|1275.25
#2018-04-13|1278.11
#2018-04-16|1284.25
#2018-04-17|1286.87
#2018-04-18|1298.56
#2018-04-19|1297.72
#2018-04-20|1294.45
#2018-04-23|1281.65
#2018-04-24|1292.01
#2018-04-25|1290.36
#2018-04-26|1289.58
#2018-04-27|1309.79
#2018-04-30|1314.84
#2018-05-01|1313.55
#2018-05-02|1312.74
#2018-05-03|1316.74
#2018-05-04|1311.89
#2018-05-07|1316.97
#2018-05-08|1317.81
#2018-05-09|1306.70
#2018-05-10|1306.90
#2018-05-11|1320.80
#2018-05-14|1326.29
#2018-05-15|1317.88
#2018-05-16|1309.20
#2018-05-17|1306.60
#2018-05-18|1310.77
#2018-05-21|1310.22
#2018-05-22|1313.51
#2018-05-23|1311.47
#2018-05-24|1322.30
#2018-05-25|1333.82
#2018-05-28|1339.15
#2018-05-29|1340.09
#2018-05-30|1325.75
#2018-05-31|1336.33
#2018-06-01|1318.98
#2018-06-04|1331.54
#2018-06-05|1325.38
#2018-06-06|1338.28
#2018-06-07|1338.81
#2018-06-08|1341.37
#2018-06-11|1341.68
#2018-06-12|1357.52
#2018-06-13|1358.75
#2018-06-14|1350.69
#2018-06-15|1352.92
#2018-06-18|1349.20
#2018-06-19|1329.17
#2018-06-20|1335.35
#2018-06-21|1330.04
#2018-06-22|1332.33
#2018-06-25|1307.56
#2018-06-26|1308.02
#2018-06-27|1299.22
#2018-06-28|1286.76
#2018-06-29|1285.33
#2018-07-02|1258.33
#2018-07-03|1249.91
#2018-07-04|1259.45
#2018-07-05|1246.84
#2018-07-06|1250.65
#2018-07-09|1260.91
#2018-07-10|1251.38
#2018-07-11|1243.00
#2018-07-12|1242.94
#2018-07-13|1252.71
#2018-07-16|1254.11
#2018-07-17|1262.81
#2018-07-18|1267.92
#2018-07-19|1256.53
#2018-07-20|1271.41
#2018-07-23|1271.52
#2018-07-24|1275.72
#2018-07-25|1282.48
#2018-07-26|1292.15
#2018-07-27|1301.22
#2018-07-30|1296.46
#2018-07-31|1287.82
#2018-08-01|1280.50
#2018-08-02|1265.00
#2018-08-03|1258.17
#2018-08-06|1249.13
#2018-08-07|1264.01
#2018-08-08|1266.13
#2018-08-09|1267.74
#2018-08-10|1260.46
#2018-08-13|1238.54
#2018-08-14|1250.26
#2018-08-15|1241.14
#2018-08-16|1231.71
#2018-08-17|1233.58
#2018-08-20|1238.80
#2018-08-21|1237.69
#2018-08-22|1237.58
#2018-08-23|1229.92
#2018-08-24|1236.02
#2018-08-27|1251.00
#2018-08-28|1247.61
#2018-08-29|1244.36
#2018-08-30|1242.84
#2018-08-31|1248.06
#2018-09-03|1239.56
#2018-09-04|1240.41
#2018-09-05|1345.97
#2018-09-06|1215.37
#2018-09-07|1216.97
#2018-09-10|1205.99
#2018-09-11|1200.50
#2018-09-12|1200.22
#2018-09-13|1217.14
#2018-09-14|1212.29
#2018-09-17|1213.24
#2018-09-18|1236.85
#2018-09-19|1249.69
#2018-09-20|1243.54
#2018-09-21|1253.98
#2018-09-24|1246.17
#2018-09-25|1258.75
#2018-09-26|1256.61
#2018-09-27|1244.72
#2018-09-28|1244.27
#2018-10-01|1228.87
#2018-10-02|1227.79
#2018-10-03|1215.60
#2018-10-04|1207.98
#2018-10-05|1209.90
#2018-10-08|1204.14
#2018-10-09|1195.66
#2018-10-10|1206.07
#2018-10-11|1172.44
#2018-10-12|1168.73
#2018-10-15|1156.05
#2018-10-16|1155.18
#2018-10-17|1172.03
#2018-10-18|1176.13
#2018-10-19|1171.25
#2018-10-22|1176.42
#2018-10-23|1146.17
#2018-10-24|1146.16
#2018-10-25|1120.87
#2018-10-26|1127.53
#2018-10-29|1127.14
#2018-10-30|1125.68
#2018-10-31|1145.13
#2018-11-01|1145.08
#2018-11-02|1158.74
#2018-11-05|1144.88
#2018-11-06|1152.64
#2018-11-07|1157.99
#2018-11-08|1159.83
#2018-11-09|1164.46
#2018-11-12|1169.48
#2018-11-13|1156.89
#2018-11-14|1159.89
#2018-11-15|1177.90
#2018-11-16|1185.74
#2018-11-19|1187.28
#2018-11-20|1187.61
#2018-11-21|1179.04
#2018-11-22|1197.94
#2018-11-23|1197.79
#2018-11-26|1195.62
#2018-11-27|1196.02
#2018-11-28|1193.52
#2018-11-29|1198.73
#2018-11-30|1203.12
#2018-12-03|1226.88
#2018-12-04|1211.06
#2018-12-05|1203.45
#2018-12-06|1191.79
#2018-12-07|1201.61
#2018-12-10|1180.92
#2018-12-11|1177.48
#2018-12-12|1188.30
#2018-12-13|1194.12
#2018-12-14|1189.15
#2018-12-17|1203.38
#2018-12-18|1187.04
#2018-12-19|1197.84
#2018-12-20|1176.22
#2018-12-21|1159.91
#2018-12-24|1162.46
#2018-12-25|1136.41
#2018-12-26|1146.09
#2018-12-27|1184.63
#2018-12-28|1188.65
#2018-12-31|1198.00
#2019-01-01|1197.94
#2019-01-02|1189.98
#2019-01-03|1203.45
#2019-01-04|1206.79
#2019-01-07|1223.89
#2019-01-08|1211.08
#2019-01-09|1227.86
#2019-01-10|1238.94
#2019-01-11|1234.70
#2019-01-14|1230.28
#2019-01-15|1228.05
#2019-01-16|1228.83
#2019-01-17|1227.87
#2019-01-18|1233.63
#2019-01-21|1232.01
#2019-01-22|1236.48
#2019-01-23|1228.33
#2019-01-24|1225.06
#2019-01-25|1230.78
#2019-01-28|1224.26
#2019-01-29|1234.71
#2019-01-30|1230.09
#2019-01-31|1252.84
#2019-02-01|1255.47
#2019-02-04|1257.19
#2019-02-05|1259.58
#2019-02-06|1260.35
#2019-02-07|1253.32
#2019-02-08|1246.74
#2019-02-11|1241.18
#2019-02-12|1252.28
#2019-02-13|1253.17
#2019-02-14|1253.51
#2019-02-15|1250.05
#2019-02-18|1262.28
#2019-02-19|1274.64
#2019-02-20|1284.16
#2019-02-21|1294.70
#2019-02-22|1291.56
#2019-02-25|1294.01
#2019-02-26|1292.46
#2019-02-27|1295.87
#2019-02-28|1286.74
#2019-03-01|1284.30
#2019-03-04|1282.16
#2019-03-05|1277.29
#2019-03-06|1276.90
#2019-03-07|1279.74
#2019-03-08|1272.15
#2019-03-11|1277.86
#2019-03-12|1285.04
#2019-03-13|1277.49
#2019-03-14|1272.48
#2019-03-15|1284.73
#2019-03-18|1291.15
#2019-03-19|1285.62
#2019-03-20|1287.78
#2019-03-21|1294.68
#2019-03-22|1306.01
#2019-03-25|1280.12
#2019-03-26|1309.22
#2019-03-27|1314.90
#2019-03-28|1299.24
#2019-03-29|1311.48
#2019-04-01|1328.21
#2019-04-02|1314.37
#2019-04-03|1316.32
#2019-04-04|1301.55
#2019-04-05|1299.88
#2019-04-08|1301.02
#2019-04-09|1296.82
#2019-04-10|1293.08
#2019-04-11|1286.21
#2019-04-12|1284.44
#2019-04-15|1291.53
#2019-04-16|1285.42
#2019-04-17|1282.70
#2019-04-18|1276.55
#2019-04-19|1271.59
#2019-04-22|1278.22
#2019-04-23|1285.77
#2019-04-24|1281.01
#2019-04-25|1292.67
#2019-04-26|1287.70
#2019-04-29|1291.85
#2019-04-30|1290.56
#2019-05-01|1292.97
#2019-05-02|1293.15
#2019-05-03|1295.83
#2019-05-06|1285.17
#2019-05-07|1282.26
#2019-05-08|1264.83
#2019-05-09|1249.31
#2019-05-10|1257.30
#2019-05-13|1259.65
#2019-05-14|1246.70
#2019-05-15|1258.21
#2019-05-16|1265.80
#2019-05-17|1268.87
#2019-05-20|1274.25
#2019-05-21|1268.82
#2019-05-22|1256.83
#2019-05-23|1274.47
#2019-05-24|1282.11
#2019-05-27|1282.98
#2019-05-28|1277.20
#2019-05-29|1269.97
#2019-05-30|1260.79
#2019-05-31|1270.80
#2019-06-03|1274.40
#2019-06-04|1258.37
#2019-06-05|1279.71
#2019-06-06|1285.28
#2019-06-07|1287.00
#2019-06-10|1302.20
#2019-06-11|1299.27
#2019-06-12|1292.41
#2019-06-13|1286.98
#2019-06-14|1290.07
#2019-06-17|1281.23
#2019-06-18|1275.67
#2019-06-19|1293.76
#2019-06-20|1308.51
#2019-06-21|1292.83
#2019-06-24|1291.99
#2019-06-25|1295.10
#2019-06-26|1285.95
#2019-06-27|1295.28
#2019-06-28|1289.90
#2019-07-01|1295.35
#2019-07-02|1312.10
#2019-07-03|1315.69
#2019-07-04|1322.74
#2019-07-05|1315.86
#2019-07-08|1300.53
#2019-07-09|1298.64
#2019-07-10|1305.15
#2019-07-11|1309.76
#2019-07-12|1314.18
#2019-07-15|1313.98
#2019-07-16|1310.16
#2019-07-17|1317.38
#2019-07-18|1298.27
#2019-07-19|1319.61
#2019-07-22|1302.05
#2019-07-23|1306.14
#2019-07-24|1305.26
#2019-07-25|1298.95
#2019-07-26|1297.97
#2019-07-29|1298.08
#2019-07-30|1301.86
#2019-07-31|1293.23
#2019-08-01|1292.45
#2019-08-02|1286.86
#2019-08-05|1273.25
#2019-08-06|1267.41
#2019-08-07|1283.52
#2019-08-08|1284.35
#2019-08-09|1289.74
#2019-08-12|1290.54
#2019-08-13|1266.42
#2019-08-14|1269.52
#2019-08-15|1266.53
#2019-08-16|1270.51
#2019-08-19|1280.64
#2019-08-20|1286.83
#2019-08-21|1277.25
#2019-08-22|1278.60
#2019-08-23|1288.20
#2019-08-26|1273.99
#2019-08-27|1281.04
#2019-08-28|1285.68
#2019-08-29|1282.77
#2019-08-30|1291.13
#2019-09-02|1275.84
#2019-09-03|1282.44
#2019-09-04|1292.24
#2019-09-05|1298.39
#2019-09-06|1302.46
#2019-09-09|1309.17
#2019-09-10|1293.61
#2019-09-11|1305.66
#2019-09-12|1315.10
#2019-09-13|1336.34
#2019-09-16|1330.26
#2019-09-17|1325.93
#2019-09-18|1325.57
#2019-09-19|1336.42
#2019-09-20|1339.07
#2019-09-23|1341.24
#2019-09-24|1354.55
#2019-09-25|1349.76
#2019-09-26|1342.91
#2019-09-27|1335.19
#2019-09-30|1320.03
#2019-10-01|1326.17
#2019-10-02|1336.39
#2019-10-03|1327.71
#2019-10-04|1335.93
#2019-10-07|1340.45
#2019-10-08|1340.04
#2019-10-09|1338.64
#2019-10-10|1329.19
#2019-10-11|1328.92
#2019-10-14|1336.60
#2019-10-15|1343.95
#2019-10-16|1352.33
#2019-10-17|1346.18
#2019-10-18|1337.16
#2019-10-21|1340.85
#2019-10-22|1345.39
#2019-10-23|1353.94
#2019-10-24|1353.12
#2019-10-25|1356.80
#2019-10-28|1350.05
#2019-10-29|1347.57
#2019-10-30|1352.17
#2019-10-31|1348.17
#2019-11-01|1354.82
#2019-11-04|1356.64
#2019-11-05|1369.59
#2019-11-06|1365.05
#2019-11-07|1364.55
#2019-11-08|1359.09
#2019-11-11|1358.03
#2019-11-12|1357.73
#2019-11-13|1353.28
#2019-11-14|1344.43
#2019-11-15|1350.09
#2019-11-18|1359.16
#2019-11-19|1364.76
#2019-11-20|1366.27
#2019-11-21|1366.15
#2019-11-22|1363.59
#2019-11-25|1367.16
#2019-11-26|1368.49
#2019-11-27|1369.65
#2019-11-28|1355.95
#2019-11-29|1344.24
#2019-12-02|1354.09
#2019-12-03|1347.36
#2019-12-04|1343.14
#2019-12-05|1343.24
#2019-12-06|1344.64
#2019-12-09|1345.62
#2019-12-10|1335.57
#2019-12-11|1336.43
#2019-12-12|1341.43
#2019-12-13|1355.78
#2019-12-16|1351.43
#2019-12-17|1356.49
#2019-12-18|1353.99
#2019-12-19|1347.76
#2019-12-20|1344.87
#2019-12-23|1348.02
#2019-12-24|1346.39
#2019-12-25|1345.33
#2019-12-26|1345.55
#2019-12-27|1354.18
#2019-12-30|1353.12
#2019-12-31|1352.09
#2020-01-01|1352.11
#2020-01-02|1362.55
#2020-01-03|1359.79
#2020-01-06|1338.36
#2020-01-07|1359.10
#2020-01-08|1345.56
#2020-01-09|1355.14
#2020-01-10|1361.32
#2020-01-13|1359.60
#2020-01-14|1365.66
#2020-01-15|1362.45
#2020-01-16|1360.81
#2020-01-17|1362.31
#2020-01-20|1354.51
#2020-01-21|1337.04
#2020-01-22|1339.18
#2020-01-23|1329.03
#2020-01-24|1338.69
#2020-01-27|1314.87
#2020-01-28|1301.28
#2020-01-29|1296.23
#2020-01-30|1284.27
#2020-01-31|1285.39
#2020-02-03|1272.04
#2020-02-04|1280.83
#2020-02-05|1286.06
#2020-02-06|1307.35
#2020-02-07|1295.81
#2020-02-10|1281.62
#2020-02-11|1285.68
#2020-02-12|1290.64
#2020-02-13|1293.79
#2020-02-14|1277.44
#2020-02-17|1257.12
#2020-02-18|1248.34
#2020-02-19|1245.96
#2020-02-20|1224.47
#2020-02-21|1217.25
#2020-02-24|1210.92
#2020-02-25|1180.11
#2020-02-26|1157.79
#2020-02-27|1135.31
#2020-02-28|1121.80
#2020-03-02|1133.35
#2020-03-03|1134.09
#2020-03-04|1130.68
#2020-03-05|1147.31
#2020-03-06|1117.59
#2020-03-09|1085.88
#2020-03-10|1100.86
#2020-03-11|1079.09
#2020-03-12|1026.36
#2020-03-13| 981.62
#2020-03-16| 968.31
#2020-03-17| 988.17
#2020-03-18| 986.66
#2020-03-19| 998.04
#2020-03-20|1007.13
#2020-03-23| 987.17
#2020-03-24| 986.44
#2020-03-25|1039.33
#2020-03-26|1039.45
#2020-03-27|1072.15
#2020-03-30|1058.24
#2020-03-31|1038.89
#2020-04-01|1006.48
#2020-04-02| 991.07
#2020-04-03| 982.46
#2020-04-06|1007.53
#2020-04-07|1041.21
#2020-04-08|1074.86
#2020-04-09|1067.55
#2020-04-10|1065.76
#2020-04-13|1061.48
#2020-04-14|1081.85
#2020-04-15|1092.94
#2020-04-16|1076.86
#2020-04-17|1086.48
#2020-04-20|1078.80
#2020-04-21|1064.80
#2020-04-22|1065.51
#2020-04-23|1073.36
#2020-04-24|1062.74
#2020-04-27|1077.86
#2020-04-28|1083.94
#2020-04-29|1092.08
#2020-04-30|1084.75
#2020-05-01|1061.06
#2020-05-04|1050.72
#2020-05-05|1057.70
#2020-05-06|1061.23
#2020-05-07|1031.13
#2020-05-08|1070.77
#2020-05-11|1102.01
#2020-05-12|1088.01
#2020-05-13|1081.08
#2020-05-14|1069.83
#2020-05-15|1068.88
#2020-05-18|1069.16
#2020-05-19|1096.31
#2020-05-20|1113.27
#2020-05-21|1094.02
#2020-05-22|1083.71
#2020-05-25|1113.16
#2020-05-26|1152.83
#2020-05-27|1137.99
#2020-05-28|1148.97
#2020-05-29|1131.28
#2020-06-01|1135.90
#2020-06-02|1142.68
#2020-06-03|1149.97
#2020-06-04|1149.27
#2020-06-05|1157.99
#2020-06-08|1174.96
#2020-06-09|1189.57
#2020-06-10|1187.21
#2020-06-11|1165.41
#2020-06-12|1146.77
#2020-06-15|1110.80
#2020-06-16|1139.39
#2020-06-17|1128.74
#2020-06-18|1121.72
#2020-06-19|1126.13
#2020-06-22|1104.71
#2020-06-23|1124.70
#2020-06-24|1111.33
#2020-06-25|1089.23
#2020-06-26|1092.51
#2020-06-29|1064.61
#2020-06-30|1070.11
#2020-07-01|1063.11
#2020-07-02|1077.09
#2020-07-03|1073.41
#2020-07-06|1086.49
#2020-07-07|1065.09
#2020-07-08|1053.28
#2020-07-09|1042.43
#2020-07-10|1029.35
#2020-07-13|1040.32
#2020-07-14|1033.76
#2020-07-15|1054.91
#2020-07-16|1055.80
#2020-07-17|1050.08
#2020-07-20|1033.73
#2020-07-21|1042.42
#2020-07-22|1022.31
#2020-07-23|1024.56
#2020-07-24|1023.37
#2020-07-27|1030.16
#2020-07-28|1014.34
#2020-07-29|1003.59
#2020-07-30| 973.34
#2020-07-31| 951.67
#2020-08-03| 938.51
#2020-08-04| 994.28
#2020-08-05| 985.74
#2020-08-06| 976.40
#2020-08-07| 988.96
#2020-08-10| 996.70
#2020-08-11|1036.04
#2020-08-12|1051.07
#2020-08-13|1055.11
#2020-08-14|1055.85
#2020-08-17|1048.63
#2020-08-18|1052.02
#2020-08-19|1058.21
#2020-08-20|1048.69
#2020-08-21|1061.71
#2020-08-24|1055.26
#2020-08-25|1077.48
#2020-08-26|1077.51
#2020-08-27|1060.66
#2020-08-28|1084.17
#2020-08-31|1090.88
#2020-09-01|1084.04
#2020-09-02|1083.26
#2020-09-03|1090.56
#2020-09-04|1080.31
#2020-09-07|1088.40
#2020-09-08|1095.52
#2020-09-09|1084.67
#2020-09-10|1094.80
#2020-09-11|1114.73
#2020-09-14|1123.68
#2020-09-15|1112.26
#2020-09-16|1113.71
#2020-09-17|1089.84
#2020-09-18|1103.35
#2020-09-21|1082.91
#2020-09-22|1067.38
#2020-09-23|1075.52
#2020-09-24|1057.52
#2020-09-25|1051.28
#2020-09-28|1056.79
#2020-09-29|1058.02
#2020-09-30|1044.50
#2020-10-01|1049.15
#2020-10-02|1043.42
#2020-10-05|1058.22
#2020-10-06|1063.25
#2020-10-07|1067.14
#2020-10-08|1063.90
#2020-10-09|1059.22
#2020-10-12|1063.32
#2020-10-13|1065.07
#2020-10-14|1056.73
#2020-10-15|1046.70
#2020-10-16|1038.10
#2020-10-19|1046.00
#2020-10-20|1042.24
#2020-10-21|1058.78
#2020-10-22|1061.70
#2020-10-23|1071.13
#2020-10-26|1068.99
#2020-10-27|1055.47
#2020-10-28|1050.83
#2020-10-29|1035.56
#2020-10-30|1008.34
#2020-11-02|1028.23
#2020-11-03|1046.86
#2020-11-04|1061.17
#2020-11-05|1092.26
#2020-11-06|1101.96
#2020-11-09|1108.59
#2020-11-10|1179.51
#2020-11-11|1188.02
#2020-11-12|1183.81
#2020-11-13|1171.47
#2020-11-16|1203.43
#2020-11-17|1218.27
#2020-11-18|1223.56
#2020-11-19|1223.86
#2020-11-20|1218.74
#2020-11-23|1205.71
#2020-11-24|1231.92
#2020-11-25|1246.35
#2020-11-26|1237.71
#2020-11-27|1237.87
#2020-11-30|1204.46
#2020-12-01|1219.00
#2020-12-02|1219.11
#2020-12-03|1234.68
#2020-12-04|1238.70
#2020-12-07|1233.52
#2020-12-08|1230.67
#2020-12-09|1234.76
#2020-12-10|1239.32
#2020-12-11|1245.69
#2020-12-14|1241.58
#2020-12-15|1221.13
#2020-12-16|1230.23
#2020-12-17|1231.23
#2020-12-18|1210.95
#2020-12-21|1193.04
#2020-12-22|1166.22
#2020-12-23|1181.70
#2020-12-24|1192.94
#2020-12-25|1194.34
#2020-12-28|1188.20
#2020-12-29|1210.93
#2020-12-30|1223.21
#2020-12-31|1220.74
#2021-01-01|1220.75
#2021-01-04|1208.96
#2021-01-05|1201.13
#2021-01-06|1194.14
#2021-01-07|1195.06
#2021-01-08|1204.01
#2021-01-11|1189.37
#2021-01-12|1189.96
#2021-01-13|1197.82
#2021-01-14|1199.30
#2021-01-15|1179.09
#2021-01-18|1172.18
#2021-01-19|1192.52
#2021-01-20|1193.88
#2021-01-21|1201.20
#2021-01-22|1188.40
#2021-01-25|1190.44
#2021-01-26|1184.06
#2021-01-27|1176.12
#2021-01-28|1170.87
#2021-01-29|1169.44
#2021-02-01|1174.72
#2021-02-02|1202.16
#2021-02-03|1222.97
#2021-02-04|1219.10
#2021-02-05|1251.78
#2021-02-08|1283.60
#2021-02-09|1289.38
#2021-02-10|1289.53
#2021-02-11|1289.59
#2021-02-12|1284.08
#2021-02-15|1288.00
#2021-02-16|1288.93
#2021-02-17|1309.65
#2021-02-18|1311.76
#2021-02-19|1294.99
#2021-02-22|1314.48
#2021-02-23|1345.08
#2021-02-24|1340.73
#2021-02-25|1346.29
#2021-02-26|1298.58
#2021-03-01|1314.99
#2021-03-02|1298.18
#2021-03-03|1318.97
#2021-03-04|1309.32
#2021-03-05|1295.24
#2021-03-08|1267.66
#2021-03-09|1293.34
#2021-03-10|1296.37
#2021-03-11|1301.29
#2021-03-12|1292.98
#2021-03-15|1310.44
#2021-03-16|1334.32
#2021-03-17|1339.62
#2021-03-18|1345.30
#2021-03-19|1328.29
#2021-03-22|1324.54
#2021-03-23|1303.29
#2021-03-24|1268.82
#2021-03-25|1280.16
#2021-03-26|1295.14
#2021-03-29|1297.36
#2021-03-30|1290.38
#2021-03-31|1281.27
#2021-04-01|1285.70
#2021-04-02|1292.72
#2021-04-05|1296.45
#2021-04-06|1294.96
#2021-04-07|1300.60
#2021-04-08|1294.45
#2021-04-09|1282.26
#2021-04-12|1269.72
#2021-04-13|1258.76
#2021-04-14|1266.92
#2021-04-15|1262.65
#2021-04-16|1262.91
#2021-04-19|1260.37
#2021-04-20|1259.29
#2021-04-21|1238.99
#2021-04-22|1250.68
#2021-04-23|1249.39
#2021-04-26|1270.55
#2021-04-27|1270.27
#2021-04-28|1267.78
#2021-04-29|1273.67
#2021-04-30|1260.31
#2021-05-03|1259.13
#2021-05-04|1260.69
#2021-05-05|1246.88
#2021-05-06|1243.10
#2021-05-07|1244.23
#2021-05-10|1250.69
#2021-05-11|1233.82
#2021-05-12|1218.11
#2021-05-13|1195.61
#2021-05-14|1212.24
#2021-05-17|1223.03
#2021-05-18|1244.25
#2021-05-19|1235.27
#2021-05-20|1229.69
#2021-05-21|1232.64
#2021-05-24|1238.78
#2021-05-25|1255.66
#2021-05-26|1279.91
#2021-05-27|1280.08
#2021-05-28|1288.94
#2021-05-31|1282.90
#2021-06-01|1291.08
#2021-06-02|1306.15
#2021-06-03|1301.29
#2021-06-04|1304.84
#2021-06-07|1294.39
#2021-06-08|1297.73
#2021-06-09|1302.69
#2021-06-10|1294.63
#2021-06-11|1294.74
#2021-06-14|1294.06
#2021-06-15|1286.66
#2021-06-16|1280.04
#2021-06-17|1274.62
#2021-06-18|1271.73
#2021-06-21|1264.92
#2021-06-22|1273.17
#2021-06-23|1267.52
#2021-06-24|1250.94
#2021-06-25|1258.24
#2021-06-28|1247.60
#2021-06-29|1239.92
#2021-06-30|1243.58
#2021-07-01|1237.68
#2021-07-02|1240.43
#2021-07-05|1249.84
#2021-07-06|1257.26
#2021-07-07|1248.58
#2021-07-08|1221.94
#2021-07-09|1223.14
#2021-07-12|1231.56
#2021-07-13|1232.82
#2021-07-14|1224.60
#2021-07-15|1217.34
#2021-07-16|1212.22
#2021-07-19|1192.50
#2021-07-20|1175.49
#2021-07-21|1173.69
#2021-07-22|1193.74
#2021-07-23|1181.05
#2021-07-26|1165.35
#2021-07-27|1166.30
#2021-07-28|1156.08
#2021-07-29|1158.51
#2021-07-30|1141.53
#2021-08-02|1142.07
#2021-08-03|1136.27
#2021-08-04|1118.92
#2021-08-05|1119.89
#2021-08-06|1117.85
#2021-08-09|1121.24
#2021-08-10|1142.44
#2021-08-11|1146.55
#2021-08-12|1144.04
#2021-08-13|1146.62
#2021-08-16|1146.75
#2021-08-17|1126.94
#2021-08-18|1130.37
#2021-08-19|1118.26
#2021-08-20|1110.00
#2021-08-23|1123.17
#2021-08-24|1162.89
#2021-08-25|1174.27
#2021-08-26|1180.66
#2021-08-27|1178.63
#2021-08-30|1198.37
#2021-08-31|1200.66
#2021-09-01|1210.37
#2021-09-02|1208.78
#2021-09-03|1217.09
#2021-09-06|1223.66
#2021-09-07|1228.41
#2021-09-08|1234.30
#2021-09-09|1221.93
#2021-09-10|1227.13
#2021-09-13|1215.97
#2021-09-14|1221.19
#2021-09-15|1172.10
#2021-09-16|1157.35
#2021-09-17|1163.85
#2021-09-20|1157.46
#2021-09-21|1175.11
#2021-09-22|1170.06
#2021-09-23|1183.41
#2021-09-24|1178.79
#2021-09-27|1185.71
#2021-09-28|1173.79
#2021-09-29|1180.34
#2021-09-30|1192.16
#2021-10-01|1180.77
#2021-10-04|1203.83
#2021-10-05|1188.11
#2021-10-06|1161.81
#2021-10-07|1162.94
#2021-10-08|1163.02
#2021-10-11|1174.95
#2021-10-12|1174.35
#2021-10-13|1179.31
#2021-10-14|1183.28
#2021-10-15|1188.60
#2021-10-18|1186.86
#2021-10-19|1184.21
#2021-10-20|1193.73
#2021-10-21|1189.50
#2021-10-22|1189.03
#2021-10-25|1178.69
#2021-10-26|1181.15
#2021-10-27|1181.91
#2021-10-28|1178.46
#2021-10-29|1168.14
#2021-11-01|1173.95
#2021-11-02|1175.55
#2021-11-03|1174.96
#2021-11-04|1175.35
#2021-11-05|1178.68
#2021-11-08|1212.28
#2021-11-09|1211.62
#2021-11-10|1202.33
#2021-11-11|1208.80
#2021-11-12|1206.74
#2021-11-15|1215.81
#2021-11-16|1224.67
#2021-11-17|1216.93
#2021-11-18|1210.98
#2021-11-19|1194.04
#2021-11-22|1192.42
#2021-11-23|1191.52
#2021-11-24|1186.83
#2021-11-25|1188.27
#2021-11-26|1143.92
#2021-11-29|1102.42
#2021-11-30|1095.78
#2021-12-01|1087.55
#2021-12-02|1085.35
#2021-12-03|1102.92
#2021-12-06|1091.83
#2021-12-07|1128.26
#2021-12-08|1140.79
#2021-12-09|1149.67
#2021-12-10|1136.81
#2021-12-13|1126.99
#2021-12-14|1105.11
#2021-12-15|1111.41
#2021-12-16|1136.59
#2021-12-17|1108.24
#2021-12-20|1093.59
#2021-12-21|1103.84
#2021-12-22|1110.95
#2021-12-23|1121.57
#2021-12-24|1125.92
#2021-12-27|1126.31
#2021-12-28|1130.93
#2021-12-29|1133.32
#2021-12-30|1124.90
#2021-12-31|1126.05
#2022-01-03|1121.10
#2022-01-04|1132.54
#2022-01-05|1120.38
#2022-01-06|1089.55
#2022-01-07|1091.90
#2022-01-10|1095.60
#2022-01-11|1109.26
#2022-01-12|1123.01
#2022-01-13|1121.25
#2022-01-14|1120.28
#2022-01-17|1132.27
#2022-01-18|1131.97
#2022-01-19|1124.75
#2022-01-20|1138.15
#2022-01-21|1142.11
#2022-01-24|1126.68
#2022-01-25|1107.43
#2022-01-26|1108.50
#2022-01-27|1082.20
#2022-01-28|1098.00
#2022-01-31|1120.78
#2022-02-01|1131.60
#2022-02-02|1146.53
#2022-02-03|1142.45
#2022-02-04|1165.88
#2022-02-07|1174.08
#2022-02-08|1200.39
#2022-02-09|1207.23
#2022-02-10|1214.36
#2022-02-11|1208.99
#2022-02-14|1199.13
#2022-02-15|1191.46
#2022-02-16|1225.30
#2022-02-17|1234.62
#2022-02-18|1213.74
#2022-02-21|1199.32
#2022-02-22|1168.80
#2022-02-23|1176.10
#2022-02-24|1130.25
#2022-02-25|1145.49
#2022-02-28|1144.49
#2022-03-01|1158.24
#2022-03-02|1137.83
#2022-03-03|1153.29
#2022-03-04|1129.24
#2022-03-07|1080.05
#2022-03-08|1066.67
#2022-03-09|1078.54
#2022-03-10|1112.96
#2022-03-11|1094.47
#2022-03-14|1081.33
#2022-03-15|1070.07
#2022-03-16|1123.84
#2022-03-17|1150.49
#2022-03-18|1149.58
#2022-03-21|1142.26
#2022-03-22|1139.87
#2022-03-23|1156.15
#2022-03-24|1162.42
#2022-03-25|1153.95
#2022-03-28|1146.30
#2022-03-29|1161.53
#2022-03-30|1173.67
#2022-03-31|1172.47
#2022-04-01|1171.32
#2022-04-04|1166.82
#2022-04-05|1162.72
#2022-04-06|1152.95
#2022-04-07|1125.41
#2022-04-08|1121.42
#2022-04-11|1104.84
#2022-04-12|1113.03
#2022-04-13|1115.71
#2022-04-14|1140.57
#2022-04-15|1134.82
#2022-04-18|1120.62
#2022-04-19|1102.40
#2022-04-20|1124.40
#2022-04-21|1120.02
#2022-04-22|1106.90
#2022-04-25|1087.36
#2022-04-26|1091.95
#2022-04-27|1077.71
#2022-04-28|1044.31
#2022-04-29|1061.62
#2022-05-02|1052.88
#2022-05-03|1058.39
#2022-05-04|1054.38
#2022-05-05|1050.58
#2022-05-06|1023.85
#2022-05-09| 993.64
#2022-05-10| 973.65
#2022-05-11| 985.33
#2022-05-12| 954.41
#2022-05-13| 970.27
#2022-05-16| 984.34
#2022-05-17| 992.38
#2022-05-18|1003.78
#2022-05-19|1001.91
#2022-05-20|1017.95
#2022-05-23|1026.52
#2022-05-24|1018.05
#2022-05-25|1021.74
#2022-05-26|1028.78
#2022-05-27|1048.09
#2022-05-30|1063.34
#2022-05-31|1048.85
#2022-06-01|1047.37
#2022-06-02|1041.44
#2022-06-03|1036.78
#2022-06-06|1044.78
#2022-06-07|1033.61
#2022-06-08|1040.00
#2022-06-09|1029.23
#2022-06-10|1016.19
#2022-06-13| 993.50
#2022-06-14| 981.98
#2022-06-15| 973.58
#2022-06-16| 974.84
#2022-06-17| 958.90
#2022-06-20| 966.09
#2022-06-21| 984.13
#2022-06-22| 967.89
#2022-06-23| 974.79
#2022-06-24| 983.11
#2022-06-27|1002.54
#2022-06-28|1017.05
#2022-06-29|1014.18
#2022-06-30|1013.32
#2022-07-01|1000.22
#2022-07-04|1005.21
#2022-07-05|1002.70
#2022-07-06| 993.74
#2022-07-07|1002.76
#2022-07-08|1006.32
#2022-07-11| 989.88
#2022-07-12| 982.32
#2022-07-13| 992.49
#2022-07-14| 984.06
#2022-07-15| 985.12
#2022-07-18| 993.64
#2022-07-19| 989.87
#2022-07-20|1006.89
#2022-07-21|1006.30
#2022-07-22|1016.10
#2022-07-25|1017.96
#2022-07-26|1015.71
#2022-07-27|1018.87
#2022-07-28|1032.09
#2022-07-29|1039.10
#2022-08-01|1063.92
#2022-08-02|1051.10
#2022-08-03|1041.74
#2022-08-04|1055.76
#2022-08-05|1051.60
#2022-08-08|1046.90
#2022-08-09|1050.48
#2022-08-10|1051.61
#2022-08-11|1063.65
#2022-08-12|1061.34
#2022-08-15|1067.89
#2022-08-16|1067.22
#2022-08-17|1066.15
#2022-08-18|1057.68
#2022-08-19|1041.11
#2022-08-22|1033.57
#2022-08-23|1039.55
#2022-08-24|1030.40
#2022-08-25|1040.83
#2022-08-26|1047.99
#2022-08-29|1026.03
#2022-08-30|1034.83
#2022-08-31|1048.08
#2022-09-01|1024.65
#2022-09-02|1024.00
#2022-09-05|1008.06
#2022-09-06| 984.56
#2022-09-07| 973.97
#2022-09-08| 993.33
#2022-09-09|1005.47
#2022-09-12|1019.74
#2022-09-13|1025.81
#2022-09-14|1018.07
#2022-09-15|1017.29
#2022-09-16|1019.41
#2022-09-19|1013.16
#2022-09-20|1021.44
#2022-09-21|1007.61
#2022-09-22|1006.94
#2022-09-23| 985.42
#2022-09-26| 982.54
#2022-09-27| 993.70
#2022-09-28| 974.10
#2022-09-29| 982.08
#2022-09-30| 970.10
#2022-10-03| 965.31
#2022-10-04| 980.55
#2022-10-05| 997.64
#2022-10-06|1000.19
#2022-10-07| 994.33
#2022-10-10| 971.25
#2022-10-11| 959.16
#2022-10-12| 955.94
#2022-10-13| 937.15
#2022-10-14| 942.89
#2022-10-17| 940.98
#2022-10-18| 953.81
#2022-10-19| 946.36
#2022-10-20| 943.78
#2022-10-21| 926.72
#2022-10-24| 918.15
#2022-10-25| 930.13
#2022-10-26| 942.09
#2022-10-27| 945.63
#2022-10-28| 940.34
#2022-10-31| 941.26
#2022-11-01| 967.08
#2022-11-02| 977.21
#2022-11-03| 961.60
#2022-11-04| 982.35
#2022-11-07| 988.01
#2022-11-08| 997.99
#2022-11-09| 982.58
#2022-11-10| 997.90
#2022-11-11|1033.70
#2022-11-14|1021.41
#2022-11-15|1035.45
#2022-11-16|1026.34
#2022-11-17|1027.89
#2022-11-18|1024.36
#2022-11-21|1004.33
#2022-11-22|1006.34
#2022-11-23|1014.62
#2022-11-24|1028.40
#2022-11-25|1022.69
#2022-11-28|1026.39
#2022-11-29|1044.37
#2022-11-30|1053.41
#2022-12-01|1069.26
#2022-12-02|1063.72
#2022-12-05|1082.33
#2022-12-06|1075.92
#2022-12-07|1069.37
#2022-12-08|1085.26
#2022-12-09|1090.86
#2022-12-12|1077.26
#2022-12-13|1099.52
#2022-12-14|1099.87
#2022-12-15|1078.02
#2022-12-16|1079.16
#2022-12-19|1061.98
#2022-12-20|1057.38
#2022-12-21|1058.84
#2022-12-22|1073.52
#2022-12-23|1059.52
#2022-12-26|1063.48
#2022-12-27|1075.05
#2022-12-28|1078.67
#2022-12-29|1072.85
#2022-12-30|1088.47
#2023-01-02|1087.88
#2023-01-03|1099.34
#2023-01-04|1099.08
#2023-01-05|1097.26
#2023-01-06|1088.50
#2023-01-09|1107.38
#2023-01-10|1111.66
#2023-01-11|1104.67
#2023-01-12|1109.69
#2023-01-13|1133.38
#2023-01-16|1129.71
#2023-01-17|1126.42
#2023-01-18|1139.20
#2023-01-19|1140.23
#2023-01-20|1149.73
#2023-01-23|1154.77
#2023-01-24|1167.25
#2023-01-25|1174.11
#2023-01-26|1172.34
#2023-01-27|1173.79
#2023-01-30|1157.67
#2023-01-31|1164.79
#2023-02-01|1179.10
#2023-02-02|1175.50
#2023-02-03|1165.10
#2023-02-06|1148.48
#2023-02-07|1149.19
#2023-02-08|1157.46
#2023-02-09|1167.92
#2023-02-10|1150.69
#2023-02-13|1145.23
#2023-02-14|1152.00
#2023-02-15|1139.23
#2023-02-16|1142.99
#2023-02-17|1131.31
#2023-02-20|1133.74
#2023-02-21|1119.18
#2023-02-22|1108.64
#2023-02-23|1107.93
#2023-02-24|1108.37
#2023-02-27|1112.51
#2023-02-28|1120.57
#2023-03-01|1131.95
#2023-03-02|1126.98
#2023-03-03|1134.61
#2023-03-06|1141.07
#2023-03-07|1138.34
#2023-03-08|1135.24
#2023-03-09|1142.82
#2023-03-10|1123.74
#2023-03-13|1129.30
#2023-03-14|1108.00
#2023-03-15|1107.73
#2023-03-16|1100.32
#2023-03-17|1126.23
#2023-03-20|1102.70
#2023-03-21|1113.07
#2023-03-22|1131.01
#2023-03-23|1140.44
#2023-03-24|1133.33
#2023-03-27|1122.68
#2023-03-28|1127.00
#2023-03-29|1126.38
#2023-03-30|1138.36
#2023-03-31|1147.69
#2023-04-03|1165.54
#2023-04-04|1169.14
#2023-04-05|1168.38
#2023-04-06|1154.11
#2023-04-07|1160.82
#2023-04-10|1160.11
#2023-04-11|1168.73
#2023-04-12|1167.80
#2023-04-13|1166.72
#2023-04-14|1156.27
#2023-04-17|1165.88
#2023-04-18|1170.90
#2023-04-19|1177.18
#2023-04-20|1182.50
#2023-04-21|1166.43
#2023-04-24|1167.74
#2023-04-25|1152.70
#2023-04-26|1154.04
#2023-04-27|1149.65
#2023-04-28|1152.00
#2023-05-01|1158.21
#2023-05-02|1164.44
#2023-05-03|1160.88
#2023-05-04|1159.42
#2023-05-05|1156.13
#2023-05-08|1154.66
#2023-05-09|1144.41
#2023-05-10|1146.81
#2023-05-11|1150.73
#2023-05-12|1153.27
#2023-05-15|1157.82
#2023-05-16|1162.39
#2023-05-17|1159.18
#2023-05-18|1160.39
#2023-05-19|1162.42
#2023-05-22|1176.80
#2023-05-23|1166.77
#2023-05-24|1133.98
#2023-05-25|1126.16
#2023-05-26|1137.25
#2023-05-29|1139.07
#2023-05-30|1135.57
#2023-05-31|1129.84
#2023-06-01|1132.00
#2023-06-02|1154.93
#2023-06-05|1165.78
#2023-06-06|1162.84
#2023-06-07|1165.34
#2023-06-08|1170.74
#2023-06-09|1179.92
#2023-06-12|1182.12
#2023-06-13|1192.38
#2023-06-14|1199.49
#2023-06-15|1203.74
#2023-06-16|1208.24
#2023-06-19|1201.35
#2023-06-20|1195.62
#2023-06-21|1192.33
#2023-06-22|1183.04
#2023-06-23|1169.15
#2023-06-26|1165.66
#2023-06-27|1174.44
#2023-06-28|1193.46
#2023-06-29|1184.38
#2023-06-30|1177.86
#2023-07-03|1199.93
#2023-07-04|1202.49
#2023-07-05|1191.58
#2023-07-06|1175.47
#2023-07-07|1172.94
#2023-07-10|1175.50
#2023-07-11|1198.09
#2023-07-12|1208.67
#2023-07-13|1229.86
#2023-07-14|1230.12
#2023-07-17|1227.79
#2023-07-18|1215.55
#2023-07-19|1210.47
#2023-07-20|1208.72
#2023-07-21|1200.47
#2023-07-24|1201.59
#2023-07-25|1212.02
#2023-07-26|1218.31
#2023-07-27|1237.05
#2023-07-28|1239.10
#2023-07-31|1238.58
#2023-08-01|1234.50
#2023-08-02|1205.60
#2023-08-03|1203.58
#2023-08-04|1215.74
#2023-08-07|1214.94
#2023-08-08|1210.17
#2023-08-09|1216.68
#2023-08-10|1227.56
#2023-08-11|1220.93
#2023-08-14|1204.63
#2023-08-15|1202.73
#2023-08-16|1186.58
#2023-08-17|1174.80
#2023-08-18|1151.01
#2023-08-21|1143.58
#2023-08-22|1150.53
#2023-08-23|1158.78
#2023-08-24|1168.28
#2023-08-25|1154.49
#2023-08-28|1154.65
#2023-08-29|1163.33
#2023-08-30|1162.45
#2023-08-31|1173.16
#2023-09-01|1172.54
#2023-09-04|1184.87
#2023-09-05|1161.64
#2023-09-06|1157.41
#2023-09-07|1147.92
#2023-09-08|1140.17
#2023-09-11|1143.44
#2023-09-12|1143.94
#2023-09-13|1138.60
#2023-09-14|1139.69
#2023-09-15|1142.96
#2023-09-18|1141.01
#2023-09-19|1131.79
#2023-09-20|1129.90
#2023-09-21|1117.71
#2023-09-22|1125.27
#2023-09-25|1107.64
#2023-09-26|1106.20
#2023-09-27|1105.32
#2023-09-28|1083.36
#2023-09-29|1093.80
#2023-10-02|1086.44
#2023-10-03|1069.25
#2023-10-04|1055.47
#2023-10-05|1065.87
#2023-10-06|1070.49
#2023-10-09|1067.37
#2023-10-10|1074.16
#2023-10-11|1074.41
#2023-10-12|1077.34
#2023-10-13|1054.66
#2023-10-16|1030.91
#2023-10-17|1037.54
#2023-10-18|1030.99
#2023-10-19|1013.43
#2023-10-20|1013.53
#2023-10-23|1013.21
#2023-10-24|1025.02
#2023-10-25|1035.49
#2023-10-26|1027.66
#2023-10-27|1039.18
#2023-10-30|1043.49
#2023-10-31|1039.18
#2023-11-01|1047.09
#2023-11-02|1060.27
#2023-11-03|1076.80
#2023-11-06|1095.58
#2023-11-07|1071.31
#2023-11-08|1065.96
#2023-11-09|1071.93
#2023-11-10|1056.83
#2023-11-13|1064.55
#2023-11-14|1071.53
#2023-11-15|1086.53
#2023-11-16|1086.94
#2023-11-17|1099.61
#2023-11-20|1109.68
#2023-11-21|1112.22
#2023-11-22|1100.27
#2023-11-23|1107.93
#2023-11-24|1097.40
#2023-11-27|1091.28
#2023-11-28|1093.02
#2023-11-29|1082.29
#2023-11-30|1086.78
#2023-12-01|1085.22
#2023-12-04|1084.93
#2023-12-05|1075.07
#2023-12-06|1087.72
#2023-12-07|1098.34
#2023-12-08|1102.90
#2023-12-11|1097.65
#2023-12-12|1103.30
#2023-12-13|1100.09
#2023-12-14|1115.54
#2023-12-15|1128.64
#2023-12-18|1118.17
#2023-12-19|1116.46
#2023-12-20|1123.88
#2023-12-21|1124.56
#2023-12-22|1124.33
#2023-12-25|1127.88
#2023-12-26|1123.32
#2023-12-27|1128.73
#2023-12-28|1146.56
#2023-12-29|1146.83
#2024-01-01|1146.60
#2024-01-02|1146.26
#2024-01-03|1134.75
#2024-01-04|1128.83
#2024-01-05|1136.22
#2024-01-08|1129.02
#2024-01-09|1133.45
#2024-01-10|1138.24
#2024-01-11|1136.67
#2024-01-12|1146.42
#2024-01-15|1138.52
#2024-01-16|1135.44
#2024-01-17|1117.49
#2024-01-18|1119.46
#2024-01-19|1126.55
#2024-01-22|1122.46
#2024-01-23|1120.88
#2024-01-24|1133.75
#2024-01-25|1140.50
#2024-01-26|1133.39
#2024-01-29|1148.56
#2024-01-30|1137.45
#2024-01-31|1141.68
#2024-02-01|1149.77
#2024-02-02|1146.57
#2024-02-05|1128.80
#2024-02-06|1136.04
#2024-02-07|1134.13
#2024-02-08|1129.33
#2024-02-09|1134.79
#2024-02-12|1134.21
#2024-02-13|1134.48
#2024-02-14|1141.09
#2024-02-15|1150.35
#2024-02-16|1163.10
#2024-02-19|1172.59
#2024-02-20|1168.99
#2024-02-21|1163.56
#2024-02-22|1169.59
#2024-02-23|1173.15
#2024-02-26|1170.79
#2024-02-27|1165.23
#2024-02-28|1154.09
#2024-02-29|1169.86
#2024-03-01|1166.87
#2024-03-04|1146.78
#2024-03-05|1135.73
#2024-03-06|1138.55
#2024-03-07|1143.60
#2024-03-08|1143.68
#2024-03-11|1139.07
#2024-03-12|1145.59
#2024-03-13|1144.99
#2024-03-14|1142.59
#2024-03-15|1128.35
#2024-03-18|1134.61
#2024-03-19|1128.33
#2024-03-20|1125.32
#2024-03-21|1139.06
#2024-03-22|1138.55
#2024-03-25|1130.59
#2024-03-26|1128.24
#2024-03-27|1126.82
#2024-03-28|1120.22
#2024-03-29|1123.50
#2024-04-01|1125.30
#2024-04-02|1133.32
#2024-04-03|1124.30
#2024-04-04|1126.00
#2024-04-05|1120.28
#2024-04-08|1122.27
#2024-04-09|1134.33
#2024-04-10|1134.07
#2024-04-11|1122.81
#2024-04-12|1121.65
#2024-04-15|1109.23
#2024-04-16|1082.86
#2024-04-17|1066.04
#2024-04-18|1077.21
#2024-04-19|1062.72
#2024-04-22|1079.86
#2024-04-23|1095.21
#2024-04-24|1102.40
#2024-04-25|1087.75
#2024-04-26|1096.18
#2024-04-29|1090.50
#2024-04-30|1068.52
#2024-05-01|1066.81
#2024-05-02|1078.19
#2024-05-03|1097.10
#2024-05-06|1101.91
#2024-05-07|1098.79
#2024-05-08|1092.28
#2024-05-09|1089.58
#2024-05-10|1105.17
#2024-05-13|1118.19
#2024-05-14|1120.86
#2024-05-15|1119.79
#2024-05-16|1143.97
#2024-05-17|1151.25
#2024-05-20|1158.35
#2024-05-21|1151.98
#2024-05-22|1137.65
#2024-05-23|1124.02
#2024-05-24|1111.25
#2024-05-27|1121.52
#2024-05-28|1116.96
#2024-05-29|1087.96
#2024-05-30|1087.13
#2024-05-31|1086.56
#2024-06-03|1106.66
#2024-06-04|1112.96
#2024-06-05|1112.71
#2024-06-06|1117.63
#2024-06-07|1114.43
#2024-06-10|1104.47
#2024-06-11|1100.42
#2024-06-12|1095.21
#2024-06-13|1092.86
#2024-06-14|1092.89
#2024-06-17|1084.86
#2024-06-18|1092.87
#2024-06-19|1101.44
#2024-06-20|1096.52
#2024-06-21|1093.08
#2024-06-24|1088.36
#2024-06-25|1095.16
#2024-06-26|1090.70
#2024-06-27|1084.25
#2024-06-28|1081.75
#2024-07-01|1079.29
#2024-07-02|1075.64
#2024-07-03|1084.99
#2024-07-04|1100.37
#2024-07-05|1094.16
#2024-07-08|1081.83
#2024-07-09|1082.05
#2024-07-10|1086.60
#2024-07-11|1103.09
#2024-07-12|1113.72
#2024-07-15|1108.04
#2024-07-16|1089.20
#2024-07-17|1100.77
#2024-07-18|1090.10
#2024-07-19|1071.39
#2024-07-22|1077.89
#2024-07-23|1076.68
#2024-07-24|1073.14
#2024-07-25|1065.98
#2024-07-26|1064.46
#2024-07-29|1076.94
#2024-07-30|1066.64
#2024-07-31|1072.11
#2024-08-01|1053.34
#2024-08-02|1033.04
#2024-08-05| 991.91
#2024-08-06|1021.49
#2024-08-07|1025.14
#2024-08-08|1018.59
#2024-08-09|1026.28
#2024-08-12|1024.85
#2024-08-13|1029.02
#2024-08-14|1038.20
#2024-08-15|1030.04
#2024-08-16|1052.34
#2024-08-19|1054.67
#2024-08-20|1068.78
#2024-08-21|1071.67
#2024-08-22|1081.32
#2024-08-23|1074.97
#2024-08-26|1090.24
#2024-08-27|1102.85
#2024-08-28|1098.71
#2024-08-29|1098.34
#2024-08-30|1104.30
#2024-09-02|1098.53
#2024-09-03|1101.99
#2024-09-04|1102.33
#2024-09-05|1105.47
#2024-09-06|1106.71
#2024-09-09|1098.16
#2024-09-10|1107.96
#2024-09-11|1100.47
#2024-09-12|1110.15
#2024-09-13|1113.70
#2024-09-16|1120.11
#2024-09-17|1125.93
#2024-09-18|1120.53
#2024-09-19|1137.14
#2024-09-20|1141.42
#2024-09-23|1144.25
#2024-09-24|1156.73
#2024-09-25|1148.16
#2024-09-26|1180.81
#2024-09-27|1229.92
#2024-09-30|1235.00
#2024-10-01|1227.49
#2024-10-02|1226.83
#2024-10-03|1215.14
#2024-10-04|1223.71
#2024-10-07|1239.64
#2024-10-08|1182.83
#2024-10-09|1176.06
#2024-10-10|1199.79
#2024-10-11|1195.27
#2024-10-14|1183.77
#2024-10-15|1165.43
#2024-10-16|1152.75
#2024-10-17|1147.59
#2024-10-18|1168.04
#2024-10-21|1158.37
#2024-10-22|1150.61
#2024-10-23|1154.00
#2024-10-24|1150.15
#2024-10-25|1155.84
#2024-10-28|1165.46
#2024-10-29|1175.33
#2024-10-30|1173.95
#2024-10-31|1179.09
#2024-11-01|1180.75
#2024-11-04|1198.21
#2024-11-05|1213.43
#2024-11-06|1197.00
#2024-11-07|1218.63
#2024-11-08|1218.45
#2024-11-11|1212.77
#2024-11-12|1190.63
#2024-11-13|1178.60
#2024-11-14|1162.50
#2024-11-15|1164.51
#2024-11-18|1173.29
#2024-11-19|1195.16
#2024-11-20|1181.01
#2024-11-21|1180.72
#2024-11-22|1175.81
#2024-11-25|1182.43
#2024-11-26|1184.13
#2024-11-27|1201.90
#2024-11-28|1198.56
#2024-11-29|1210.86
#2024-12-02|1214.39
#2024-12-03|1230.00
#2024-12-04|1225.78
#2024-12-05|1219.05
#2024-12-06|1232.45
#2024-12-09|1261.21
#2024-12-10|1246.40
#2024-12-11|1237.73
#2024-12-12|1254.87
#2024-12-13|1238.16
#2024-12-16|1222.53
#2024-12-17|1230.74
#2024-12-18|1233.23
#2024-12-19|1210.90
#2024-12-20|1208.79
#2024-12-23|1215.29
#2024-12-24|1217.04
#2024-12-25|1215.87
#2024-12-26|1216.89
#2024-12-27|1223.20
#2024-12-30|1204.55
#2024-12-31|1200.81
#2025-01-01|1201.14
#2025-01-02|1192.67
#2025-01-03|1191.52
#2025-01-06|1192.19
#2025-01-07|1197.20
#2025-01-08|1184.53
#2025-01-09|1175.89
#2025-01-10|1164.04
#2025-01-13|1150.51
#2025-01-14|1156.12
#2025-01-15|1161.29
#2025-01-16|1164.51
#2025-01-17|1163.86
#2025-01-20|1176.39
#2025-01-21|1179.23
#2025-01-22|1170.23
#2025-01-23|1160.67
#2025-01-24|1190.13
#2025-01-27|1202.67
#2025-01-28|1215.70
#2025-01-29|1218.32
#2025-01-30|1227.03
#2025-01-31|1219.11
#2025-02-03|1206.27
#2025-02-04|1217.17
#2025-02-05|1198.88
#2025-02-06|1204.98
#2025-02-07|1196.10
#2025-02-10|1194.80
#2025-02-11|1176.87
#2025-02-12|1170.78
#2025-02-13|1188.64
#2025-02-14|1206.76
#2025-02-17|1202.33
#2025-02-18|1196.84
#2025-02-19|1196.28
#2025-02-20|1186.34
#2025-02-21|1180.28
#2025-02-24|1194.59
#2025-02-25|1155.35
#2025-02-26|1165.21
#2025-02-27|1155.55
#2025-02-28|1130.46
#2025-03-03|1148.43
#2025-03-04|1155.04
#2025-03-05|1172.62
#2025-03-06|1187.05
#2025-03-07|1189.51
#2025-03-10|1185.88
#2025-03-11|1174.91
#2025-03-12|1153.52
#2025-03-13|1144.60
#2025-03-14|1157.19
#2025-03-17|1166.32
#2025-03-18|1180.24
#2025-03-19|1179.44
#2025-03-20|1176.92
#2025-03-21|1169.03
#2025-03-24|1173.58
#2025-03-25|1169.04
#2025-03-26|1168.63
#2025-03-27|1168.14
#2025-03-28|1162.66
#2025-03-31|1136.62
#2025-04-01|1141.79
#2025-04-02|1136.73
#2025-04-03|1128.59
#2025-04-04|1119.81
#2025-04-07|1026.15
#2025-04-08|1056.56
#2025-04-09|1056.09
#2025-04-10|1106.73
#2025-04-11|1106.83
#2025-04-14|1118.48
#2025-04-15|1124.62
#2025-04-16|1124.82
#2025-04-17|1133.54
#2025-04-18|1136.39
#2025-04-21|1145.08
#2025-04-22|1138.31
#2025-04-23|1154.81
#2025-04-24|1145.67
#2025-04-25|1136.00
#2025-04-28|1148.88
#2025-04-29|1156.45
#2025-04-30|1157.06
#2025-05-01|1153.12
#2025-05-02|1176.94
#2025-05-05|1186.58
#2025-05-06|1187.85
#2025-05-07|1204.65
#2025-05-08|1197.05
#2025-05-09|1187.69
#2025-05-12|1206.51
#2025-05-13|1211.71
#2025-05-14|1205.14
#2025-05-15|1209.23
#2025-05-16|1208.46
#2025-05-19|1208.56
#2025-05-20|1197.72
#2025-05-21|1195.94
#2025-05-22|1178.53
#2025-05-23|1186.48
#2025-05-26|1195.09
#2025-05-27|1190.85
#2025-05-28|1191.94
#2025-05-29|1207.40
#2025-05-30|1198.17
#2025-06-02|1206.12
#2025-06-03|1204.20
#2025-06-04|1203.62
#2025-06-05|1198.48
#2025-06-06|1194.07
#2025-06-09|1210.44
#2025-06-10|1214.21
#2025-06-11|1216.16
#2025-06-12|1202.94
#2025-06-13|1177.08
#2025-06-16|1183.64
#2025-06-17|1193.99
#2025-06-18|1186.72
#2025-06-19|1164.51
#2025-06-20|1165.98
#2025-06-23|1155.79
#2025-06-24|1185.47
#2025-06-25|1192.48
#2025-06-26|1205.93
#2025-06-27|1204.55
#2025-06-30|1210.77
#2025-07-01|1211.89
#2025-07-02|1223.50
#2025-07-03|1217.04
#2025-07-04|1218.99
#2025-07-07|1217.28
#2025-07-08|1220.58
#2025-07-09|1223.42
#2025-07-10|1224.08
#2025-07-11|1223.89
#2025-07-14|1217.12
#2025-07-15|1216.85
#2025-07-16|1218.33
#2025-07-17|1219.28
#2025-07-18|1224.87
#2025-07-21|1223.94
#2025-07-22|1225.56
#2025-07-23|1239.55
#2025-07-24|1242.31
#2025-07-25|1227.90
#2025-07-28|1223.64
#2025-07-29|1216.16
#2025-07-30|1202.92
#2025-07-31|1205.59
#2025-08-01|1206.00
#2025-08-04|1212.10
#2025-08-05|1217.34
#2025-08-06|1223.14
#2025-08-07|1234.35
#2025-08-08|1224.06
#2025-08-11|1215.78
#2025-08-12|1232.28
#2025-08-13|1254.41
#2025-08-14|1256.61
#2025-08-15|1271.11
#2025-08-18|1271.74
#2025-08-19|1279.75
#2025-08-20|1291.20
#2025-08-21|1281.12
#2025-08-22|1282.40
#2025-08-25|1289.65
#2025-08-26|1278.37
#2025-08-27|1280.08
#2025-08-28|1303.89
#2025-08-29|1305.94
#2025-09-01|1304.92
#2025-09-02|1295.78
#2025-09-03|1293.02
#2025-09-04|1293.69
#2025-09-05|1307.74
#2025-09-08|1311.43
#2025-09-09|1309.22
#2025-09-10|1315.39
#2025-09-11|1311.73
#2025-09-12|1307.21
#2025-09-15|1307.98
#2025-09-16|1325.78
#2025-09-17|1336.83
#2025-09-18|1318.50
#2025-09-19|1320.56
#2025-09-22|1316.72
#2025-09-23|1311.13
#2025-09-24|1311.26
#2025-09-25|1302.94
#2025-09-26|1290.46
#2025-09-29|1306.35
#2025-09-30|1307.49
#2025-10-01|1310.13
#2025-10-02|1296.01
#2025-10-03|1294.04
#2025-10-06|1286.51
#2025-10-07|1280.57
#2025-10-08|1261.06
#2025-10-09|1268.60
#2025-10-10|1270.75
#2025-10-13|1256.44
#2025-10-14|1238.59
#2025-10-15|1257.78
#2025-10-16|1258.61
#2025-10-17|1250.36
#2025-10-20|1262.91
#2025-10-21|1260.32
#2025-10-22|1255.60
#2025-10-23|1250.13
#2025-10-24|1256.62
#2025-10-27|1266.16
#2025-10-28|1269.04
#2025-10-29|1260.85
#2025-10-30|1238.51
#2025-10-31|1215.27
#2025-11-03|1219.66
#2025-11-04|1215.43
#2025-11-05|1212.61
#2025-11-06|1215.31
#2025-11-07|1203.11
#2025-11-10|1219.16
#2025-11-11|1229.57
#2025-11-12|1225.46
#2025-11-13|1230.02
#2025-11-14|1221.60
#2025-11-17|1193.93
#2025-11-18|1185.83
#2025-11-19|1188.10
#2025-11-20|1180.29
#2025-11-21|1173.15
#2025-11-24|1180.49
#2025-11-25|1177.24
#2025-11-26|1188.23
#2025-11-27|1192.33
#2025-11-28|1192.85
#2025-12-01|1193.97
#2025-12-02|1190.15
#2025-12-03|1182.91
#2025-12-04|1190.96
#2025-12-05|1181.36
#2025-12-08|1167.37
#2025-12-09|1158.39
#2025-12-10|1158.91
#2025-12-11|1153.66
#2025-12-12|1165.45
#2025-12-15|1168.26
#2025-12-16|1165.77
#2025-12-17|1166.32
#2025-12-18|1170.33
#2025-12-19|1177.84
#2025-12-22|1185.35
#2025-12-23|1189.25
#2025-12-24|1183.58
#2025-12-25|1185.42
#2025-12-26|1185.04
#2025-12-29|1176.72
#2025-12-30|1178.26
#2025-12-31|1172.20
#2026-01-01|1172.78
#2026-01-02|1186.08
#2026-01-05|1174.76
#2026-01-06|1188.09
#2026-01-07|1190.73
#2026-01-08|1187.28
#2026-01-09|1179.80
#2026-01-12|1185.72
#2026-01-13|1176.97
#2026-01-14|1170.91
#2026-01-15|1125.43
#2026-01-16|1122.00
#2026-01-19|1125.95
#2026-01-20|1132.97
#2026-01-21|1129.51
#2026-01-22|1137.41
#2026-01-23|1134.16
#2026-01-26|1149.76
#2026-01-27|1149.52
#2026-01-28|1140.70
#2026-01-29|1126.14
#2026-01-30|1119.88
#2026-02-02|1120.75
#2026-02-03|1140.32
#2026-02-04|1126.40
#2026-02-05|1137.10
#2026-02-06|1133.13
#2026-02-09|1154.51
#2026-02-10|1154.50
#2026-02-11|1159.50
#2026-02-12|1151.21
#2026-02-13|1139.10
#2026-02-16|1138.63
#2026-02-17|1138.72
#2026-02-18|1148.55
#2026-02-19|1143.57
#2026-02-20|1128.14
#2026-02-23|1131.68
#2026-02-24|1115.47
#2026-02-25|1129.97
#2026-02-26|1117.87
#2026-02-27|1125.49
#2026-03-02|1084.92
#2026-03-03|1060.18
#2026-03-04|1053.13
#2026-03-05|1047.59
#2026-03-06|1059.21
#2026-03-09|1037.39
#2026-03-10|1053.47
#2026-03-11|1052.28
#2026-03-12|1039.46
#2026-03-13|1023.22
#2026-03-16|1029.21
#2026-03-17|1035.41
#2026-03-18|1046.53
#2026-03-19|1015.89
#2026-03-20|1014.61
#2026-03-23| 989.11
#2026-03-24|1006.23
#2026-03-25|1016.22
#2026-03-26|1002.46
#2026-03-27| 998.31
#2026-03-30| 976.30
#2026-03-31| 978.45
#2026-04-01|1012.43
#2026-04-02|1008.66
#2026-04-03|1008.70
#2026-04-06|1006.25