Table Data - Nasdaq ASPA Travel and Leisure Total Return Index
| Title | Nasdaq ASPA Travel and Leisure Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA4050T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:43 PM CDT |
| Notes | For more information about this series, see: NQASPA4050T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 474.92 |
| 2001-04-02 | 463.90 |
| 2001-04-03 | 476.53 |
| 2001-04-04 | 475.79 |
| 2001-04-05 | 479.36 |
| 2001-04-06 | 481.19 |
| 2001-04-09 | 470.65 |
| 2001-04-10 | 469.60 |
| 2001-04-11 | 474.36 |
| 2001-04-12 | 480.46 |
| 2001-04-13 | . |
| 2001-04-16 | 477.51 |
| 2001-04-17 | 480.85 |
| 2001-04-18 | 488.90 |
| 2001-04-19 | 496.18 |
| 2001-04-20 | 496.49 |
| 2001-04-23 | 504.87 |
| 2001-04-24 | 504.43 |
| 2001-04-25 | 504.79 |
| 2001-04-26 | 507.98 |
| 2001-04-27 | 506.28 |
| 2001-04-30 | 509.42 |
| 2001-05-01 | 521.55 |
| 2001-05-02 | 522.34 |
| 2001-05-03 | 524.53 |
| 2001-05-04 | 522.52 |
| 2001-05-07 | 523.93 |
| 2001-05-08 | 514.66 |
| 2001-05-09 | 507.30 |
| 2001-05-10 | 507.53 |
| 2001-05-11 | 506.61 |
| 2001-05-14 | 500.71 |
| 2001-05-15 | 500.38 |
| 2001-05-16 | 496.20 |
| 2001-05-17 | 508.81 |
| 2001-05-18 | 501.65 |
| 2001-05-21 | 504.90 |
| 2001-05-22 | 505.14 |
| 2001-05-23 | 512.56 |
| 2001-05-24 | 512.17 |
| 2001-05-25 | 508.82 |
| 2001-05-28 | . |
| 2001-05-29 | 516.56 |
| 2001-05-30 | 510.78 |
| 2001-05-31 | 515.23 |
| 2001-06-01 | 512.35 |
| 2001-06-04 | 514.57 |
| 2001-06-05 | 511.56 |
| 2001-06-06 | 509.90 |
| 2001-06-07 | 509.96 |
| 2001-06-08 | 508.09 |
| 2001-06-11 | 503.31 |
| 2001-06-12 | 500.31 |
| 2001-06-13 | 502.88 |
| 2001-06-14 | 504.34 |
| 2001-06-15 | 502.81 |
| 2001-06-18 | 507.62 |
| 2001-06-19 | 503.60 |
| 2001-06-20 | 502.42 |
| 2001-06-21 | 503.58 |
| 2001-06-22 | 506.91 |
| 2001-06-25 | 504.57 |
| 2001-06-26 | 508.93 |
| 2001-06-27 | 506.19 |
| 2001-06-28 | 504.35 |
| 2001-06-29 | 510.08 |
| 2001-07-02 | 508.58 |
| 2001-07-03 | 509.38 |
| 2001-07-04 | . |
| 2001-07-05 | 506.95 |
| 2001-07-06 | 500.85 |
| 2001-07-09 | 498.83 |
| 2001-07-10 | 500.12 |
| 2001-07-11 | 499.46 |
| 2001-07-12 | 504.80 |
| 2001-07-13 | 499.65 |
| 2001-07-16 | 498.38 |
| 2001-07-17 | 495.28 |
| 2001-07-18 | 493.66 |
| 2001-07-19 | 494.50 |
| 2001-07-20 | 495.29 |
| 2001-07-23 | 486.69 |
| 2001-07-24 | 491.11 |
| 2001-07-25 | 492.30 |
| 2001-07-26 | 487.85 |
| 2001-07-27 | 491.85 |
| 2001-07-30 | 492.37 |
| 2001-07-31 | 494.26 |
| 2001-08-01 | 496.32 |
| 2001-08-02 | 500.82 |
| 2001-08-03 | 499.48 |
| 2001-08-06 | 502.27 |
| 2001-08-07 | 503.44 |
| 2001-08-08 | 505.14 |
| 2001-08-09 | 501.04 |
| 2001-08-10 | 506.47 |
| 2001-08-13 | 507.80 |
| 2001-08-14 | 518.60 |
| 2001-08-15 | 520.99 |
| 2001-08-16 | 523.85 |
| 2001-08-17 | 523.08 |
| 2001-08-20 | 521.15 |
| 2001-08-21 | 523.90 |
| 2001-08-22 | 526.19 |
| 2001-08-23 | 530.52 |
| 2001-08-24 | 530.61 |
| 2001-08-27 | 535.11 |
| 2001-08-28 | 527.56 |
| 2001-08-29 | 520.40 |
| 2001-08-30 | 514.27 |
| 2001-08-31 | 514.20 |
| 2001-09-03 | . |
| 2001-09-04 | 515.27 |
| 2001-09-05 | 507.82 |
| 2001-09-06 | 505.39 |
| 2001-09-07 | 505.89 |
| 2001-09-10 | 500.98 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 480.57 |
| 2001-09-18 | 486.90 |
| 2001-09-19 | 488.64 |
| 2001-09-20 | 484.96 |
| 2001-09-21 | 478.60 |
| 2001-09-24 | 478.42 |
| 2001-09-25 | 478.48 |
| 2001-09-26 | 475.85 |
| 2001-09-27 | 471.09 |
| 2001-09-28 | 483.03 |
| 2001-10-01 | 486.30 |
| 2001-10-02 | 493.94 |
| 2001-10-03 | 486.99 |
| 2001-10-04 | 496.62 |
| 2001-10-05 | 497.31 |
| 2001-10-08 | 494.82 |
| 2001-10-09 | 487.73 |
| 2001-10-10 | 493.08 |
| 2001-10-11 | 491.14 |
| 2001-10-12 | 490.13 |
| 2001-10-15 | 489.00 |
| 2001-10-16 | 489.92 |
| 2001-10-17 | 491.88 |
| 2001-10-18 | 484.80 |
| 2001-10-19 | 483.65 |
| 2001-10-22 | 484.38 |
| 2001-10-23 | 490.62 |
| 2001-10-24 | 495.64 |
| 2001-10-25 | 499.26 |
| 2001-10-26 | 495.85 |
| 2001-10-29 | 485.99 |
| 2001-10-30 | 487.55 |
| 2001-10-31 | 489.04 |
| 2001-11-01 | 484.72 |
| 2001-11-02 | 475.61 |
| 2001-11-05 | 468.41 |
| 2001-11-06 | 470.21 |
| 2001-11-07 | 470.63 |
| 2001-11-08 | 478.24 |
| 2001-11-09 | 477.13 |
| 2001-11-12 | 477.07 |
| 2001-11-13 | 469.90 |
| 2001-11-14 | 467.94 |
| 2001-11-15 | 469.38 |
| 2001-11-16 | 458.87 |
| 2001-11-19 | 458.75 |
| 2001-11-20 | 465.37 |
| 2001-11-21 | 472.58 |
| 2001-11-22 | . |
| 2001-11-23 | 462.95 |
| 2001-11-26 | 473.37 |
| 2001-11-27 | 465.30 |
| 2001-11-28 | 463.75 |
| 2001-11-29 | 464.35 |
| 2001-11-30 | 467.70 |
| 2001-12-03 | 463.32 |
| 2001-12-04 | 465.50 |
| 2001-12-05 | 469.47 |
| 2001-12-06 | 464.97 |
| 2001-12-07 | 462.62 |
| 2001-12-10 | 452.55 |
| 2001-12-11 | 446.47 |
| 2001-12-12 | 454.00 |
| 2001-12-13 | 445.97 |
| 2001-12-14 | 448.13 |
| 2001-12-17 | 445.43 |
| 2001-12-18 | 447.51 |
| 2001-12-19 | 447.35 |
| 2001-12-20 | 454.91 |
| 2001-12-21 | 452.74 |
| 2001-12-24 | 452.17 |
| 2001-12-25 | . |
| 2001-12-26 | 443.11 |
| 2001-12-27 | 449.67 |
| 2001-12-28 | 454.56 |
| 2001-12-31 | 455.66 |
| 2002-01-01 | . |
| 2002-01-02 | 453.83 |
| 2002-01-03 | 457.36 |
| 2002-01-04 | 462.31 |
| 2002-01-07 | 458.76 |
| 2002-01-08 | 450.40 |
| 2002-01-09 | 445.67 |
| 2002-01-10 | 443.09 |
| 2002-01-11 | 444.37 |
| 2002-01-14 | 444.08 |
| 2002-01-15 | 444.84 |
| 2002-01-16 | 447.56 |
| 2002-01-17 | 447.32 |
| 2002-01-18 | 452.32 |
| 2002-01-21 | . |
| 2002-01-22 | 440.09 |
| 2002-01-23 | 436.04 |
| 2002-01-24 | 437.13 |
| 2002-01-25 | 440.01 |
| 2002-01-28 | 448.52 |
| 2002-01-29 | 442.50 |
| 2002-01-30 | 441.54 |
| 2002-01-31 | 440.27 |
| 2002-02-01 | 436.81 |
| 2002-02-04 | 434.21 |
| 2002-02-05 | 426.18 |
| 2002-02-06 | 426.73 |
| 2002-02-07 | 428.35 |
| 2002-02-08 | 431.19 |
| 2002-02-11 | 435.12 |
| 2002-02-12 | 443.56 |
| 2002-02-13 | 443.76 |
| 2002-02-14 | 448.59 |
| 2002-02-15 | 444.84 |
| 2002-02-18 | . |
| 2002-02-19 | 437.91 |
| 2002-02-20 | 438.77 |
| 2002-02-21 | 440.83 |
| 2002-02-22 | 440.19 |
| 2002-02-25 | 440.21 |
| 2002-02-26 | 438.00 |
| 2002-02-27 | 444.32 |
| 2002-02-28 | 443.37 |
| 2002-03-01 | 447.38 |
| 2002-03-04 | 459.77 |
| 2002-03-05 | 462.09 |
| 2002-03-06 | 468.67 |
| 2002-03-07 | 482.57 |
| 2002-03-08 | 483.45 |
| 2002-03-11 | 487.87 |
| 2002-03-12 | 479.99 |
| 2002-03-13 | 472.89 |
| 2002-03-14 | 474.08 |
| 2002-03-15 | 476.52 |
| 2002-03-18 | 474.43 |
| 2002-03-19 | 485.17 |
| 2002-03-20 | 482.12 |
| 2002-03-21 | 480.32 |
| 2002-03-22 | 475.05 |
| 2002-03-25 | 476.64 |
| 2002-03-26 | 470.10 |
| 2002-03-27 | 468.39 |
| 2002-03-28 | 470.89 |
| 2002-03-29 | . |
| 2002-04-01 | 462.03 |
| 2002-04-02 | 462.20 |
| 2002-04-03 | 464.90 |
| 2002-04-04 | 473.23 |
| 2002-04-05 | 476.91 |
| 2002-04-08 | 475.78 |
| 2002-04-09 | 470.16 |
| 2002-04-10 | 476.39 |
| 2002-04-11 | 472.32 |
| 2002-04-12 | 472.85 |
| 2002-04-15 | 476.12 |
| 2002-04-16 | 478.37 |
| 2002-04-17 | 479.79 |
| 2002-04-18 | 486.79 |
| 2002-04-19 | 485.69 |
| 2002-04-22 | 490.46 |
| 2002-04-23 | 488.74 |
| 2002-04-24 | 485.48 |
| 2002-04-25 | 487.23 |
| 2002-04-26 | 483.68 |
| 2002-04-29 | 480.52 |
| 2002-04-30 | 480.94 |
| 2002-05-01 | 482.59 |
| 2002-05-02 | 482.53 |
| 2002-05-03 | 486.72 |
| 2002-05-06 | 483.72 |
| 2002-05-07 | 485.32 |
| 2002-05-08 | 489.58 |
| 2002-05-09 | 489.52 |
| 2002-05-10 | 490.47 |
| 2002-05-13 | 489.80 |
| 2002-05-14 | 488.04 |
| 2002-05-15 | 491.78 |
| 2002-05-16 | 495.90 |
| 2002-05-17 | 504.07 |
| 2002-05-20 | 503.88 |
| 2002-05-21 | 506.20 |
| 2002-05-22 | 513.66 |
| 2002-05-23 | 512.81 |
| 2002-05-24 | 514.56 |
| 2002-05-27 | . |
| 2002-05-28 | 512.26 |
| 2002-05-29 | 510.29 |
| 2002-05-30 | 510.30 |
| 2002-05-31 | 507.14 |
| 2002-06-03 | 512.86 |
| 2002-06-04 | 511.21 |
| 2002-06-05 | 512.14 |
| 2002-06-06 | 508.37 |
| 2002-06-07 | 508.77 |
| 2002-06-10 | 509.99 |
| 2002-06-11 | 507.02 |
| 2002-06-12 | 505.56 |
| 2002-06-13 | 502.16 |
| 2002-06-14 | 495.15 |
| 2002-06-17 | 486.44 |
| 2002-06-18 | 491.02 |
| 2002-06-19 | 485.52 |
| 2002-06-20 | 493.08 |
| 2002-06-21 | 489.68 |
| 2002-06-24 | 494.71 |
| 2002-06-25 | 493.48 |
| 2002-06-26 | 490.76 |
| 2002-06-27 | 492.49 |
| 2002-06-28 | 498.45 |
| 2002-07-01 | 499.08 |
| 2002-07-02 | 500.91 |
| 2002-07-03 | 508.12 |
| 2002-07-04 | . |
| 2002-07-05 | 507.11 |
| 2002-07-08 | 509.31 |
| 2002-07-09 | 518.64 |
| 2002-07-10 | 518.02 |
| 2002-07-11 | 514.58 |
| 2002-07-12 | 516.46 |
| 2002-07-15 | 514.48 |
| 2002-07-16 | 512.02 |
| 2002-07-17 | 510.54 |
| 2002-07-18 | 506.53 |
| 2002-07-19 | 507.04 |
| 2002-07-22 | 503.79 |
| 2002-07-23 | 500.46 |
| 2002-07-24 | 495.49 |
| 2002-07-25 | 497.77 |
| 2002-07-26 | 489.95 |
| 2002-07-29 | 492.48 |
| 2002-07-30 | 493.94 |
| 2002-07-31 | 491.19 |
| 2002-08-01 | 495.57 |
| 2002-08-02 | 495.88 |
| 2002-08-05 | 494.01 |
| 2002-08-06 | 483.36 |
| 2002-08-07 | 488.67 |
| 2002-08-08 | 490.20 |
| 2002-08-09 | 493.24 |
| 2002-08-12 | 492.35 |
| 2002-08-13 | 493.74 |
| 2002-08-14 | 500.87 |
| 2002-08-15 | 501.17 |
| 2002-08-16 | 502.39 |
| 2002-08-19 | 496.30 |
| 2002-08-20 | 496.20 |
| 2002-08-21 | 493.71 |
| 2002-08-22 | 490.99 |
| 2002-08-23 | 486.22 |
| 2002-08-26 | 488.72 |
| 2002-08-27 | 490.44 |
| 2002-08-28 | 487.60 |
| 2002-08-29 | 482.12 |
| 2002-08-30 | 483.84 |
| 2002-09-02 | . |
| 2002-09-03 | 480.98 |
| 2002-09-04 | 474.98 |
| 2002-09-05 | 475.33 |
| 2002-09-06 | 468.86 |
| 2002-09-09 | 464.83 |
| 2002-09-10 | 465.17 |
| 2002-09-11 | 463.62 |
| 2002-09-12 | 464.17 |
| 2002-09-13 | 457.35 |
| 2002-09-16 | 451.91 |
| 2002-09-17 | 456.90 |
| 2002-09-18 | 455.65 |
| 2002-09-19 | 460.08 |
| 2002-09-20 | 452.75 |
| 2002-09-23 | 449.92 |
| 2002-09-24 | 453.34 |
| 2002-09-25 | 448.89 |
| 2002-09-26 | 449.29 |
| 2002-09-27 | 454.17 |
| 2002-09-30 | 451.01 |
| 2002-10-01 | 442.02 |
| 2002-10-02 | 439.82 |
| 2002-10-03 | 441.80 |
| 2002-10-04 | 445.20 |
| 2002-10-07 | 433.95 |
| 2002-10-08 | 436.74 |
| 2002-10-09 | 434.28 |
| 2002-10-10 | 430.03 |
| 2002-10-11 | 434.06 |
| 2002-10-14 | 431.72 |
| 2002-10-15 | 435.29 |
| 2002-10-16 | 438.59 |
| 2002-10-17 | 441.17 |
| 2002-10-18 | 441.39 |
| 2002-10-21 | 442.32 |
| 2002-10-22 | 434.66 |
| 2002-10-23 | 442.16 |
| 2002-10-24 | 439.10 |
| 2002-10-25 | 440.98 |
| 2002-10-28 | 442.85 |
| 2002-10-29 | 440.10 |
| 2002-10-30 | 445.30 |
| 2002-10-31 | 442.05 |
| 2002-11-01 | 442.89 |
| 2002-11-04 | 443.54 |
| 2002-11-05 | 445.81 |
| 2002-11-06 | 447.00 |
| 2002-11-07 | 450.40 |
| 2002-11-08 | 450.36 |
| 2002-11-11 | 446.88 |
| 2002-11-12 | 447.55 |
| 2002-11-13 | 444.24 |
| 2002-11-14 | 439.87 |
| 2002-11-15 | 443.41 |
| 2002-11-18 | 437.57 |
| 2002-11-19 | 435.10 |
| 2002-11-20 | 433.03 |
| 2002-11-21 | 435.11 |
| 2002-11-22 | 439.86 |
| 2002-11-25 | 443.91 |
| 2002-11-26 | 442.36 |
| 2002-11-27 | 445.18 |
| 2002-11-28 | . |
| 2002-11-29 | 444.51 |
| 2002-12-02 | 435.09 |
| 2002-12-03 | 434.21 |
| 2002-12-04 | 433.68 |
| 2002-12-05 | 430.64 |
| 2002-12-06 | 432.03 |
| 2002-12-09 | 432.97 |
| 2002-12-10 | 433.70 |
| 2002-12-11 | 434.37 |
| 2002-12-12 | 435.26 |
| 2002-12-13 | 438.31 |
| 2002-12-16 | 435.85 |
| 2002-12-17 | 436.64 |
| 2002-12-18 | 429.25 |
| 2002-12-19 | 431.04 |
| 2002-12-20 | 432.58 |
| 2002-12-23 | 432.62 |
| 2002-12-24 | 432.10 |
| 2002-12-25 | . |
| 2002-12-26 | 438.13 |
| 2002-12-27 | 441.29 |
| 2002-12-30 | 444.40 |
| 2002-12-31 | 445.06 |
| 2003-01-01 | . |
| 2003-01-02 | 442.60 |
| 2003-01-03 | 444.34 |
| 2003-01-06 | 453.90 |
| 2003-01-07 | 444.83 |
| 2003-01-08 | 440.54 |
| 2003-01-09 | 442.97 |
| 2003-01-10 | 441.24 |
| 2003-01-13 | 446.29 |
| 2003-01-14 | 450.68 |
| 2003-01-15 | 452.14 |
| 2003-01-16 | 450.36 |
| 2003-01-17 | 448.43 |
| 2003-01-20 | . |
| 2003-01-21 | 452.41 |
| 2003-01-22 | 449.39 |
| 2003-01-23 | 452.28 |
| 2003-01-24 | 449.52 |
| 2003-01-27 | 444.20 |
| 2003-01-28 | 445.47 |
| 2003-01-29 | 443.50 |
| 2003-01-30 | 438.31 |
| 2003-01-31 | 433.45 |
| 2003-02-03 | 436.75 |
| 2003-02-04 | 440.96 |
| 2003-02-05 | 440.49 |
| 2003-02-06 | 438.84 |
| 2003-02-07 | 434.71 |
| 2003-02-10 | 433.28 |
| 2003-02-11 | 433.25 |
| 2003-02-12 | 436.49 |
| 2003-02-13 | 434.36 |
| 2003-02-14 | 434.50 |
| 2003-02-17 | . |
| 2003-02-18 | 441.29 |
| 2003-02-19 | 443.63 |
| 2003-02-20 | 440.94 |
| 2003-02-21 | 436.48 |
| 2003-02-24 | 438.68 |
| 2003-02-25 | 432.03 |
| 2003-02-26 | 433.67 |
| 2003-02-27 | 430.62 |
| 2003-02-28 | 428.01 |
| 2003-03-03 | 431.96 |
| 2003-03-04 | 433.28 |
| 2003-03-05 | 432.10 |
| 2003-03-06 | 429.78 |
| 2003-03-07 | 422.09 |
| 2003-03-10 | 422.25 |
| 2003-03-11 | 418.50 |
| 2003-03-12 | 421.12 |
| 2003-03-13 | 418.83 |
| 2003-03-14 | 418.75 |
| 2003-03-17 | 416.15 |
| 2003-03-18 | 419.97 |
| 2003-03-19 | 418.30 |
| 2003-03-20 | 424.74 |
| 2003-03-21 | 422.06 |
| 2003-03-24 | 431.26 |
| 2003-03-25 | 428.11 |
| 2003-03-26 | 428.45 |
| 2003-03-27 | 424.86 |
| 2003-03-28 | 418.87 |
| 2003-03-31 | 413.72 |
| 2003-04-01 | 417.39 |
| 2003-04-02 | 417.79 |
| 2003-04-03 | 414.90 |
| 2003-04-04 | 417.29 |
| 2003-04-07 | 420.54 |
| 2003-04-08 | 419.46 |
| 2003-04-09 | 416.32 |
| 2003-04-10 | 418.37 |
| 2003-04-11 | 418.27 |
| 2003-04-14 | 416.39 |
| 2003-04-15 | 419.52 |
| 2003-04-16 | 417.60 |
| 2003-04-17 | 422.69 |
| 2003-04-18 | . |
| 2003-04-21 | 420.92 |
| 2003-04-22 | 419.67 |
| 2003-04-23 | 416.15 |
| 2003-04-24 | 412.98 |
| 2003-04-25 | 406.42 |
| 2003-04-28 | 407.05 |
| 2003-04-29 | 412.78 |
| 2003-04-30 | 421.80 |
| 2003-05-01 | 424.77 |
| 2003-05-02 | 424.06 |
| 2003-05-05 | 427.61 |
| 2003-05-06 | 430.37 |
| 2003-05-07 | 430.05 |
| 2003-05-08 | 429.30 |
| 2003-05-09 | 431.35 |
| 2003-05-12 | 434.39 |
| 2003-05-13 | 435.30 |
| 2003-05-14 | 436.53 |
| 2003-05-15 | 436.51 |
| 2003-05-16 | 436.52 |
| 2003-05-19 | 433.04 |
| 2003-05-20 | 437.30 |
| 2003-05-21 | 434.89 |
| 2003-05-22 | 438.72 |
| 2003-05-23 | 446.17 |
| 2003-05-26 | . |
| 2003-05-27 | 443.95 |
| 2003-05-28 | 442.67 |
| 2003-05-29 | 448.03 |
| 2003-05-30 | 443.39 |
| 2003-06-02 | 446.12 |
| 2003-06-03 | 448.48 |
| 2003-06-04 | 449.28 |
| 2003-06-05 | 455.63 |
| 2003-06-06 | 452.83 |
| 2003-06-09 | 457.38 |
| 2003-06-10 | 459.48 |
| 2003-06-11 | 458.81 |
| 2003-06-12 | 459.19 |
| 2003-06-13 | 462.03 |
| 2003-06-16 | 463.36 |
| 2003-06-17 | 464.71 |
| 2003-06-18 | 465.46 |
| 2003-06-19 | 466.50 |
| 2003-06-20 | 468.08 |
| 2003-06-23 | 469.71 |
| 2003-06-24 | 464.13 |
| 2003-06-25 | 465.20 |
| 2003-06-26 | 458.95 |
| 2003-06-27 | 461.41 |
| 2003-06-30 | 458.88 |
| 2003-07-01 | 464.50 |
| 2003-07-02 | 471.47 |
| 2003-07-03 | 473.71 |
| 2003-07-04 | . |
| 2003-07-07 | 474.70 |
| 2003-07-08 | 470.91 |
| 2003-07-09 | 473.42 |
| 2003-07-10 | 472.96 |
| 2003-07-11 | 471.78 |
| 2003-07-14 | 475.15 |
| 2003-07-15 | 473.22 |
| 2003-07-16 | 470.81 |
| 2003-07-17 | 465.21 |
| 2003-07-18 | 465.45 |
| 2003-07-21 | 467.25 |
| 2003-07-22 | 464.14 |
| 2003-07-23 | 467.33 |
| 2003-07-24 | 465.82 |
| 2003-07-25 | 465.80 |
| 2003-07-28 | 467.48 |
| 2003-07-29 | 467.86 |
| 2003-07-30 | 461.82 |
| 2003-07-31 | 459.45 |
| 2003-08-01 | 460.73 |
| 2003-08-04 | 457.99 |
| 2003-08-05 | 455.07 |
| 2003-08-06 | 454.05 |
| 2003-08-07 | 458.84 |
| 2003-08-08 | 457.20 |
| 2003-08-11 | 460.13 |
| 2003-08-12 | 462.78 |
| 2003-08-13 | 464.84 |
| 2003-08-14 | 469.46 |
| 2003-08-15 | 468.94 |
| 2003-08-18 | 469.49 |
| 2003-08-19 | 470.55 |
| 2003-08-20 | 477.43 |
| 2003-08-21 | 483.60 |
| 2003-08-22 | 484.71 |
| 2003-08-25 | 483.55 |
| 2003-08-26 | 478.96 |
| 2003-08-27 | 474.56 |
| 2003-08-28 | 473.73 |
| 2003-08-29 | 478.34 |
| 2003-09-01 | . |
| 2003-09-02 | 485.78 |
| 2003-09-03 | 488.67 |
| 2003-09-04 | 489.86 |
| 2003-09-05 | 493.74 |
| 2003-09-08 | 492.87 |
| 2003-09-09 | 491.37 |
| 2003-09-10 | 485.94 |
| 2003-09-11 | 486.73 |
| 2003-09-12 | 490.65 |
| 2003-09-15 | 491.26 |
| 2003-09-16 | 498.79 |
| 2003-09-17 | 503.30 |
| 2003-09-18 | 507.73 |
| 2003-09-19 | 514.65 |
| 2003-09-22 | 521.50 |
| 2003-09-23 | 523.53 |
| 2003-09-24 | 529.39 |
| 2003-09-25 | 517.78 |
| 2003-09-26 | 517.01 |
| 2003-09-29 | 516.58 |
| 2003-09-30 | 515.19 |
| 2003-10-01 | 519.44 |
| 2003-10-02 | 530.24 |
| 2003-10-03 | 533.57 |
| 2003-10-06 | 531.90 |
| 2003-10-07 | 538.06 |
| 2003-10-08 | 535.86 |
| 2003-10-09 | 542.14 |
| 2003-10-10 | 547.73 |
| 2003-10-13 | 546.98 |
| 2003-10-14 | 541.43 |
| 2003-10-15 | 542.54 |
| 2003-10-16 | 543.24 |
| 2003-10-17 | 541.51 |
| 2003-10-20 | 546.26 |
| 2003-10-21 | 547.99 |
| 2003-10-22 | 546.12 |
| 2003-10-23 | 528.42 |
| 2003-10-24 | 528.67 |
| 2003-10-27 | 535.01 |
| 2003-10-28 | 541.14 |
| 2003-10-29 | 542.34 |
| 2003-10-30 | 543.82 |
| 2003-10-31 | 536.60 |
| 2003-11-03 | 533.91 |
| 2003-11-04 | 546.40 |
| 2003-11-05 | 540.57 |
| 2003-11-06 | 531.04 |
| 2003-11-07 | 532.10 |
| 2003-11-10 | 533.47 |
| 2003-11-11 | 531.49 |
| 2003-11-12 | 531.83 |
| 2003-11-13 | 536.74 |
| 2003-11-14 | 533.90 |
| 2003-11-17 | 522.46 |
| 2003-11-18 | 520.99 |
| 2003-11-19 | 517.04 |
| 2003-11-20 | 517.82 |
| 2003-11-21 | 518.14 |
| 2003-11-24 | 515.03 |
| 2003-11-25 | 515.70 |
| 2003-11-26 | 523.54 |
| 2003-11-27 | . |
| 2003-11-28 | 519.95 |
| 2003-12-01 | 525.64 |
| 2003-12-02 | 527.98 |
| 2003-12-03 | 530.60 |
| 2003-12-04 | 531.00 |
| 2003-12-05 | 532.31 |
| 2003-12-08 | 529.36 |
| 2003-12-09 | 530.36 |
| 2003-12-10 | 525.89 |
| 2003-12-11 | 529.49 |
| 2003-12-12 | 533.15 |
| 2003-12-15 | 536.72 |
| 2003-12-16 | 535.28 |
| 2003-12-17 | 530.80 |
| 2003-12-18 | 530.02 |
| 2003-12-19 | 534.00 |
| 2003-12-22 | 538.26 |
| 2003-12-23 | 539.03 |
| 2003-12-24 | 537.78 |
| 2003-12-25 | . |
| 2003-12-26 | 536.93 |
| 2003-12-29 | 538.84 |
| 2003-12-30 | 541.78 |
| 2003-12-31 | 541.85 |
| 2004-01-01 | . |
| 2004-01-02 | 544.08 |
| 2004-01-05 | 553.97 |
| 2004-01-06 | 555.18 |
| 2004-01-07 | 559.29 |
| 2004-01-08 | 563.73 |
| 2004-01-09 | 564.59 |
| 2004-01-12 | 563.84 |
| 2004-01-13 | 562.88 |
| 2004-01-14 | 561.22 |
| 2004-01-15 | 555.74 |
| 2004-01-16 | 559.10 |
| 2004-01-19 | . |
| 2004-01-20 | 561.66 |
| 2004-01-21 | 565.45 |
| 2004-01-22 | 571.84 |
| 2004-01-23 | 574.42 |
| 2004-01-26 | 574.19 |
| 2004-01-27 | 572.46 |
| 2004-01-28 | 569.97 |
| 2004-01-29 | 562.18 |
| 2004-01-30 | 563.16 |
| 2004-02-02 | 564.94 |
| 2004-02-03 | 567.79 |
| 2004-02-04 | 564.15 |
| 2004-02-05 | 564.38 |
| 2004-02-06 | 565.99 |
| 2004-02-09 | 569.53 |
| 2004-02-10 | 572.53 |
| 2004-02-11 | 573.22 |
| 2004-02-12 | 576.06 |
| 2004-02-13 | 577.84 |
| 2004-02-16 | . |
| 2004-02-17 | 582.15 |
| 2004-02-18 | 578.74 |
| 2004-02-19 | 575.11 |
| 2004-02-20 | 568.35 |
| 2004-02-23 | 566.99 |
| 2004-02-24 | 566.32 |
| 2004-02-25 | 563.94 |
| 2004-02-26 | 562.64 |
| 2004-02-27 | 568.85 |
| 2004-03-01 | 577.97 |
| 2004-03-02 | 577.29 |
| 2004-03-03 | 571.77 |
| 2004-03-04 | 571.25 |
| 2004-03-05 | 570.96 |
| 2004-03-08 | 571.30 |
| 2004-03-09 | 576.29 |
| 2004-03-10 | 575.38 |
| 2004-03-11 | 571.89 |
| 2004-03-12 | 562.69 |
| 2004-03-15 | 569.23 |
| 2004-03-16 | 579.98 |
| 2004-03-17 | 593.04 |
| 2004-03-18 | 605.06 |
| 2004-03-19 | 603.66 |
| 2004-03-22 | 601.39 |
| 2004-03-23 | 599.57 |
| 2004-03-24 | 605.27 |
| 2004-03-25 | 608.28 |
| 2004-03-26 | 606.87 |
| 2004-03-29 | 605.28 |
| 2004-03-30 | 602.75 |
| 2004-03-31 | 611.04 |
| 2004-04-01 | 616.18 |
| 2004-04-02 | 614.42 |
| 2004-04-05 | 608.67 |
| 2004-04-06 | 608.53 |
| 2004-04-07 | 615.89 |
| 2004-04-08 | 613.04 |
| 2004-04-09 | . |
| 2004-04-12 | 613.37 |
| 2004-04-13 | 609.94 |
| 2004-04-14 | 601.92 |
| 2004-04-15 | 595.96 |
| 2004-04-16 | 602.25 |
| 2004-04-19 | 598.00 |
| 2004-04-20 | 600.76 |
| 2004-04-21 | 598.10 |
| 2004-04-22 | 596.51 |
| 2004-04-23 | 598.79 |
| 2004-04-26 | 600.31 |
| 2004-04-27 | 596.64 |
| 2004-04-28 | 592.87 |
| 2004-04-29 | 586.55 |
| 2004-04-30 | 579.55 |
| 2004-05-03 | 578.68 |
| 2004-05-04 | 582.99 |
| 2004-05-05 | 586.94 |
| 2004-05-06 | 578.03 |
| 2004-05-07 | 565.12 |
| 2004-05-10 | 533.42 |
| 2004-05-11 | 540.26 |
| 2004-05-12 | 554.50 |
| 2004-05-13 | 538.06 |
| 2004-05-14 | 535.32 |
| 2004-05-17 | 523.41 |
| 2004-05-18 | 529.16 |
| 2004-05-19 | 547.37 |
| 2004-05-20 | 543.12 |
| 2004-05-21 | 556.81 |
| 2004-05-24 | 557.40 |
| 2004-05-25 | 551.41 |
| 2004-05-26 | 559.46 |
| 2004-05-27 | 564.58 |
| 2004-05-28 | 572.07 |
| 2004-05-31 | . |
| 2004-06-01 | 572.11 |
| 2004-06-02 | 568.72 |
| 2004-06-03 | 559.49 |
| 2004-06-04 | 561.63 |
| 2004-06-07 | 574.49 |
| 2004-06-08 | 576.23 |
| 2004-06-09 | 578.84 |
| 2004-06-10 | 580.44 |
| 2004-06-11 | . |
| 2004-06-14 | 576.17 |
| 2004-06-15 | 577.05 |
| 2004-06-16 | 578.00 |
| 2004-06-17 | 578.78 |
| 2004-06-18 | 575.42 |
| 2004-06-21 | 582.60 |
| 2004-06-22 | 581.47 |
| 2004-06-23 | 585.18 |
| 2004-06-24 | 596.11 |
| 2004-06-25 | 592.83 |
| 2004-06-28 | 595.69 |
| 2004-06-29 | 595.98 |
| 2004-06-30 | 598.45 |
| 2004-07-01 | 602.07 |
| 2004-07-02 | 602.22 |
| 2004-07-05 | . |
| 2004-07-06 | 596.01 |
| 2004-07-07 | 594.46 |
| 2004-07-08 | 590.08 |
| 2004-07-09 | 596.27 |
| 2004-07-12 | 598.36 |
| 2004-07-13 | 596.57 |
| 2004-07-14 | 589.97 |
| 2004-07-15 | 588.95 |
| 2004-07-16 | 593.91 |
| 2004-07-19 | 595.81 |
| 2004-07-20 | 591.72 |
| 2004-07-21 | 586.90 |
| 2004-07-22 | 584.55 |
| 2004-07-23 | 579.69 |
| 2004-07-26 | 579.67 |
| 2004-07-27 | 576.46 |
| 2004-07-28 | 576.90 |
| 2004-07-29 | 574.58 |
| 2004-07-30 | 579.48 |
| 2004-08-02 | 583.61 |
| 2004-08-03 | 584.41 |
| 2004-08-04 | 578.10 |
| 2004-08-05 | 582.10 |
| 2004-08-06 | 584.82 |
| 2004-08-09 | 582.50 |
| 2004-08-10 | 581.72 |
| 2004-08-11 | 579.44 |
| 2004-08-12 | 578.23 |
| 2004-08-13 | 576.62 |
| 2004-08-16 | 575.43 |
| 2004-08-17 | 578.26 |
| 2004-08-18 | 580.06 |
| 2004-08-19 | 583.30 |
| 2004-08-20 | 583.09 |
| 2004-08-23 | 584.10 |
| 2004-08-24 | 584.63 |
| 2004-08-25 | 586.38 |
| 2004-08-26 | 589.13 |
| 2004-08-27 | 592.72 |
| 2004-08-30 | 590.47 |
| 2004-08-31 | 591.18 |
| 2004-09-01 | 594.60 |
| 2004-09-02 | 593.94 |
| 2004-09-03 | 587.38 |
| 2004-09-06 | . |
| 2004-09-07 | 596.72 |
| 2004-09-08 | 596.94 |
| 2004-09-09 | 592.77 |
| 2004-09-10 | 595.64 |
| 2004-09-13 | 594.15 |
| 2004-09-14 | 599.07 |
| 2004-09-15 | 593.77 |
| 2004-09-16 | 594.70 |
| 2004-09-17 | 592.27 |
| 2004-09-20 | 593.47 |
| 2004-09-21 | 591.86 |
| 2004-09-22 | 587.87 |
| 2004-09-23 | 588.31 |
| 2004-09-24 | 588.26 |
| 2004-09-27 | 582.02 |
| 2004-09-28 | 579.30 |
| 2004-09-29 | 579.27 |
| 2004-09-30 | 586.17 |
| 2004-10-01 | 587.24 |
| 2004-10-04 | 588.10 |
| 2004-10-05 | 592.01 |
| 2004-10-06 | 592.60 |
| 2004-10-07 | 587.81 |
| 2004-10-08 | 591.84 |
| 2004-10-11 | 592.38 |
| 2004-10-12 | 588.25 |
| 2004-10-13 | 588.14 |
| 2004-10-14 | 585.59 |
| 2004-10-15 | 586.34 |
| 2004-10-18 | 583.32 |
| 2004-10-19 | 589.48 |
| 2004-10-20 | 587.15 |
| 2004-10-21 | 588.51 |
| 2004-10-22 | 590.65 |
| 2004-10-25 | 588.55 |
| 2004-10-26 | 586.82 |
| 2004-10-27 | 587.83 |
| 2004-10-28 | 593.42 |
| 2004-10-29 | 592.89 |
| 2004-11-01 | 591.83 |
| 2004-11-02 | 600.46 |
| 2004-11-03 | 603.97 |
| 2004-11-04 | 604.82 |
| 2004-11-05 | 609.50 |
| 2004-11-08 | 605.96 |
| 2004-11-09 | 607.21 |
| 2004-11-10 | 605.80 |
| 2004-11-11 | 604.15 |
| 2004-11-12 | 610.36 |
| 2004-11-15 | 620.10 |
| 2004-11-16 | 617.37 |
| 2004-11-17 | 622.63 |
| 2004-11-18 | 622.45 |
| 2004-11-19 | 629.74 |
| 2004-11-22 | 621.47 |
| 2004-11-23 | 622.79 |
| 2004-11-24 | 628.16 |
| 2004-11-25 | . |
| 2004-11-26 | 632.97 |
| 2004-11-29 | 637.94 |
| 2004-11-30 | 633.81 |
| 2004-12-01 | 630.04 |
| 2004-12-02 | 636.43 |
| 2004-12-03 | 640.43 |
| 2004-12-06 | 637.81 |
| 2004-12-07 | 632.39 |
| 2004-12-08 | 620.85 |
| 2004-12-09 | 613.02 |
| 2004-12-10 | 612.07 |
| 2004-12-13 | 619.24 |
| 2004-12-14 | 620.91 |
| 2004-12-15 | 629.96 |
| 2004-12-16 | 628.48 |
| 2004-12-17 | 630.22 |
| 2004-12-20 | 631.45 |
| 2004-12-21 | 631.72 |
| 2004-12-22 | 635.32 |
| 2004-12-23 | 638.40 |
| 2004-12-24 | . |
| 2004-12-27 | 646.35 |
| 2004-12-28 | 645.85 |
| 2004-12-29 | 641.44 |
| 2004-12-30 | 648.48 |
| 2004-12-31 | 652.98 |
| 2005-01-03 | 650.27 |
| 2005-01-04 | 645.24 |
| 2005-01-05 | 641.95 |
| 2005-01-06 | 639.21 |
| 2005-01-07 | 640.99 |
| 2005-01-10 | 643.13 |
| 2005-01-11 | 647.36 |
| 2005-01-12 | 651.65 |
| 2005-01-13 | 651.98 |
| 2005-01-14 | 649.30 |
| 2005-01-17 | . |
| 2005-01-18 | 648.07 |
| 2005-01-19 | 650.70 |
| 2005-01-20 | 645.16 |
| 2005-01-21 | 647.10 |
| 2005-01-24 | 652.40 |
| 2005-01-25 | 646.93 |
| 2005-01-26 | 656.28 |
| 2005-01-27 | 653.29 |
#2005-01-28| 652.27
#2005-01-31| 654.12
#2005-02-01| 649.37
#2005-02-02| 652.89
#2005-02-03| 649.24
#2005-02-04| 653.86
#2005-02-07| 656.75
#2005-02-08| 650.37
#2005-02-09| 651.11
#2005-02-10| 650.64
#2005-02-11| 652.54
#2005-02-14| 658.81
#2005-02-15| 661.23
#2005-02-16| 656.61
#2005-02-17| 655.09
#2005-02-18| 653.91
#2005-02-21| .
#2005-02-22| 659.85
#2005-02-23| 652.18
#2005-02-24| 653.84
#2005-02-25| 657.88
#2005-02-28| 665.40
#2005-03-01| 666.97
#2005-03-02| 667.25
#2005-03-03| 667.91
#2005-03-04| 670.56
#2005-03-07| 671.46
#2005-03-08| 675.05
#2005-03-09| 677.97
#2005-03-10| 675.46
#2005-03-11| 680.09
#2005-03-14| 675.80
#2005-03-15| 676.02
#2005-03-16| 678.99
#2005-03-17| 676.65
#2005-03-18| 680.91
#2005-03-21| 679.34
#2005-03-22| 680.78
#2005-03-23| 668.75
#2005-03-24| 666.16
#2005-03-25| .
#2005-03-28| 661.98
#2005-03-29| 650.99
#2005-03-30| 648.14
#2005-03-31| 655.94
#2005-04-01| 652.80
#2005-04-04| 644.72
#2005-04-05| 643.64
#2005-04-06| 646.04
#2005-04-07| 646.75
#2005-04-08| 647.08
#2005-04-11| 645.22
#2005-04-12| 640.72
#2005-04-13| 641.14
#2005-04-14| 634.68
#2005-04-15| 629.48
#2005-04-18| 613.24
#2005-04-19| 624.75
#2005-04-20| 626.39
#2005-04-21| 622.10
#2005-04-22| 631.15
#2005-04-25| 630.37
#2005-04-26| 628.66
#2005-04-27| 628.21
#2005-04-28| 628.44
#2005-04-29| 633.44
#2005-05-02| 634.43
#2005-05-03| 633.36
#2005-05-04| 637.16
#2005-05-05| 639.24
#2005-05-06| 640.92
#2005-05-09| 636.95
#2005-05-10| 635.16
#2005-05-11| 632.61
#2005-05-12| 628.19
#2005-05-13| 622.62
#2005-05-16| 618.34
#2005-05-17| 613.71
#2005-05-18| 614.07
#2005-05-19| 616.77
#2005-05-20| 614.37
#2005-05-23| 618.05
#2005-05-24| 620.35
#2005-05-25| 616.16
#2005-05-26| 614.45
#2005-05-27| 617.10
#2005-05-30| .
#2005-05-31| 620.77
#2005-06-01| 619.96
#2005-06-02| 620.97
#2005-06-03| 625.20
#2005-06-06| 629.72
#2005-06-07| 629.43
#2005-06-08| 631.86
#2005-06-09| 626.45
#2005-06-10| 627.12
#2005-06-13| 622.07
#2005-06-14| 621.47
#2005-06-15| 625.60
#2005-06-16| 626.66
#2005-06-17| 632.87
#2005-06-20| 629.31
#2005-06-21| 632.07
#2005-06-22| 632.83
#2005-06-23| 632.90
#2005-06-24| 630.13
#2005-06-27| 625.09
#2005-06-28| 626.90
#2005-06-29| 625.73
#2005-06-30| 624.50
#2005-07-01| 623.13
#2005-07-04| .
#2005-07-05| 621.87
#2005-07-06| 622.31
#2005-07-07| 619.47
#2005-07-08| 616.42
#2005-07-11| 622.26
#2005-07-12| 626.50
#2005-07-13| 621.22
#2005-07-14| 624.47
#2005-07-15| 623.09
#2005-07-18| 625.35
#2005-07-19| 621.15
#2005-07-20| 618.31
#2005-07-21| 633.45
#2005-07-22| 634.56
#2005-07-25| 630.80
#2005-07-26| 627.47
#2005-07-27| 630.34
#2005-07-28| 629.03
#2005-07-29| 631.01
#2005-08-01| 633.79
#2005-08-02| 636.94
#2005-08-03| 638.36
#2005-08-04| 636.51
#2005-08-05| 629.81
#2005-08-08| 629.83
#2005-08-09| 631.81
#2005-08-10| 642.93
#2005-08-11| 650.69
#2005-08-12| 651.72
#2005-08-15| 650.02
#2005-08-16| 652.22
#2005-08-17| 647.34
#2005-08-18| 643.85
#2005-08-19| 641.21
#2005-08-22| 649.68
#2005-08-23| 650.49
#2005-08-24| 648.94
#2005-08-25| 649.02
#2005-08-26| 651.12
#2005-08-29| 640.36
#2005-08-30| 639.99
#2005-08-31| 642.50
#2005-09-01| 650.08
#2005-09-02| 651.43
#2005-09-05| .
#2005-09-06| 652.74
#2005-09-07| 652.97
#2005-09-08| 650.77
#2005-09-09| 655.53
#2005-09-12| 660.45
#2005-09-13| 655.75
#2005-09-14| 661.06
#2005-09-15| 663.44
#2005-09-16| 661.35
#2005-09-19| 661.68
#2005-09-20| 665.91
#2005-09-21| 669.23
#2005-09-22| 665.60
#2005-09-23| 662.91
#2005-09-26| 670.05
#2005-09-27| 659.73
#2005-09-28| 661.70
#2005-09-29| 669.31
#2005-09-30| 667.40
#2005-10-03| 659.64
#2005-10-04| 666.15
#2005-10-05| 664.19
#2005-10-06| 657.46
#2005-10-07| 653.67
#2005-10-10| 653.95
#2005-10-11| 658.56
#2005-10-12| 660.66
#2005-10-13| 659.67
#2005-10-14| 666.12
#2005-10-17| 665.51
#2005-10-18| 657.94
#2005-10-19| 649.11
#2005-10-20| 652.88
#2005-10-21| 655.25
#2005-10-24| 653.67
#2005-10-25| 660.82
#2005-10-26| 659.71
#2005-10-27| 666.47
#2005-10-28| 662.03
#2005-10-31| 669.47
#2005-11-01| 677.70
#2005-11-02| 681.02
#2005-11-03| 680.53
#2005-11-04| 680.21
#2005-11-07| 682.80
#2005-11-08| 679.85
#2005-11-09| 676.13
#2005-11-10| 671.86
#2005-11-11| 683.09
#2005-11-14| 676.78
#2005-11-15| 670.42
#2005-11-16| 670.76
#2005-11-17| 680.36
#2005-11-18| 686.13
#2005-11-21| 688.00
#2005-11-22| 684.79
#2005-11-23| 688.63
#2005-11-24| .
#2005-11-25| 686.62
#2005-11-28| 692.07
#2005-11-29| 689.98
#2005-11-30| 691.95
#2005-12-01| 691.19
#2005-12-02| 694.35
#2005-12-05| 693.47
#2005-12-06| 691.73
#2005-12-07| 696.86
#2005-12-08| 692.67
#2005-12-09| 696.61
#2005-12-12| 706.24
#2005-12-13| 711.72
#2005-12-14| 717.98
#2005-12-15| 723.78
#2005-12-16| 727.18
#2005-12-19| 728.07
#2005-12-20| 740.86
#2005-12-21| 752.03
#2005-12-22| 754.64
#2005-12-23| 756.38
#2005-12-26| .
#2005-12-27| 755.25
#2005-12-28| 758.71
#2005-12-29| 759.92
#2005-12-30| 759.55
#2006-01-02| .
#2006-01-03| 766.85
#2006-01-04| 780.82
#2006-01-05| 783.07
#2006-01-06| 788.00
#2006-01-09| 791.57
#2006-01-10| 786.81
#2006-01-11| 788.42
#2006-01-12| 794.50
#2006-01-13| 789.92
#2006-01-16| .
#2006-01-17| 765.12
#2006-01-18| 744.30
#2006-01-19| 759.63
#2006-01-20| 757.01
#2006-01-23| 752.03
#2006-01-24| 759.16
#2006-01-25| 761.00
#2006-01-26| 762.84
#2006-01-27| 771.70
#2006-01-30| 775.96
#2006-01-31| 781.78
#2006-02-01| 774.93
#2006-02-02| 772.57
#2006-02-03| 770.49
#2006-02-06| 771.45
#2006-02-07| 774.90
#2006-02-08| 761.79
#2006-02-09| 766.66
#2006-02-10| 762.26
#2006-02-13| 756.43
#2006-02-14| 759.45
#2006-02-15| 754.60
#2006-02-16| 758.07
#2006-02-17| 748.39
#2006-02-20| .
#2006-02-21| 745.66
#2006-02-22| 744.03
#2006-02-23| 761.31
#2006-02-24| 767.29
#2006-02-27| 772.50
#2006-02-28| 773.37
#2006-03-01| 765.44
#2006-03-02| 762.49
#2006-03-03| 755.14
#2006-03-06| 754.74
#2006-03-07| 749.56
#2006-03-08| 750.22
#2006-03-09| 763.62
#2006-03-10| 760.79
#2006-03-13| 775.54
#2006-03-14| 779.50
#2006-03-15| 782.62
#2006-03-16| 780.92
#2006-03-17| 786.89
#2006-03-20| 795.88
#2006-03-21| 791.04
#2006-03-22| 790.27
#2006-03-23| 786.05
#2006-03-24| 792.75
#2006-03-27| 795.11
#2006-03-28| 792.32
#2006-03-29| 790.35
#2006-03-30| 792.29
#2006-03-31| 788.77
#2006-04-03| 796.93
#2006-04-04| 796.94
#2006-04-05| 800.73
#2006-04-06| 815.38
#2006-04-07| 818.83
#2006-04-10| 813.89
#2006-04-11| 811.47
#2006-04-12| 804.46
#2006-04-13| 803.24
#2006-04-14| .
#2006-04-17| 802.71
#2006-04-18| 807.47
#2006-04-19| 808.12
#2006-04-20| 809.32
#2006-04-21| 814.84
#2006-04-24| 810.42
#2006-04-25| 818.06
#2006-04-26| 819.37
#2006-04-27| 824.82
#2006-04-28| 820.20
#2006-05-01| 822.89
#2006-05-02| 827.20
#2006-05-03| 826.59
#2006-05-04| 826.77
#2006-05-05| 834.00
#2006-05-08| 845.14
#2006-05-09| 847.92
#2006-05-10| 841.99
#2006-05-11| 836.03
#2006-05-12| 824.49
#2006-05-15| 817.19
#2006-05-16| 805.74
#2006-05-17| 816.07
#2006-05-18| 801.43
#2006-05-19| 792.28
#2006-05-22| 781.94
#2006-05-23| 782.51
#2006-05-24| 774.62
#2006-05-25| 770.29
#2006-05-26| 777.73
#2006-05-29| .
#2006-05-30| 781.40
#2006-05-31| 769.01
#2006-06-01| 767.36
#2006-06-02| 779.43
#2006-06-05| 771.94
#2006-06-06| 756.38
#2006-06-07| 745.86
#2006-06-08| 717.63
#2006-06-09| 729.41
#2006-06-12| 728.35
#2006-06-13| 710.72
#2006-06-14| 713.33
#2006-06-15| 719.37
#2006-06-16| 736.11
#2006-06-19| 734.12
#2006-06-20| 730.16
#2006-06-21| 729.06
#2006-06-22| 737.08
#2006-06-23| 735.12
#2006-06-26| 733.00
#2006-06-27| 729.22
#2006-06-28| 723.06
#2006-06-29| 733.98
#2006-06-30| 759.01
#2006-07-03| 759.56
#2006-07-04| .
#2006-07-05| 756.55
#2006-07-06| 757.35
#2006-07-07| 769.66
#2006-07-10| 774.38
#2006-07-11| 771.80
#2006-07-12| 760.01
#2006-07-13| 755.98
#2006-07-14| 735.40
#2006-07-17| 727.28
#2006-07-18| 720.32
#2006-07-19| 719.03
#2006-07-20| 738.64
#2006-07-21| 741.06
#2006-07-24| 739.06
#2006-07-25| 745.54
#2006-07-26| 742.73
#2006-07-27| 757.11
#2006-07-28| 757.85
#2006-07-31| 763.89
#2006-08-01| 759.29
#2006-08-02| 761.20
#2006-08-03| 764.35
#2006-08-04| 770.64
#2006-08-07| 758.40
#2006-08-08| 767.82
#2006-08-09| 768.97
#2006-08-10| 765.37
#2006-08-11| 762.93
#2006-08-14| 769.42
#2006-08-15| 770.99
#2006-08-16| 778.28
#2006-08-17| 781.64
#2006-08-18| 781.39
#2006-08-21| 778.37
#2006-08-22| 782.11
#2006-08-23| 780.79
#2006-08-24| 776.95
#2006-08-25| 774.46
#2006-08-28| 769.86
#2006-08-29| 776.66
#2006-08-30| 777.19
#2006-08-31| 783.51
#2006-09-01| 782.56
#2006-09-04| .
#2006-09-05| 795.59
#2006-09-06| 791.69
#2006-09-07| 785.77
#2006-09-08| 788.66
#2006-09-11| 776.99
#2006-09-12| 781.52
#2006-09-13| 785.37
#2006-09-14| 790.53
#2006-09-15| 789.00
#2006-09-18| 790.79
#2006-09-19| 796.47
#2006-09-20| 793.21
#2006-09-21| 800.85
#2006-09-22| 797.90
#2006-09-25| 802.78
#2006-09-26| 796.03
#2006-09-27| 803.91
#2006-09-28| 799.15
#2006-09-29| 800.78
#2006-10-02| 806.45
#2006-10-03| 803.92
#2006-10-04| 797.97
#2006-10-05| 810.60
#2006-10-06| 805.92
#2006-10-09| 802.17
#2006-10-10| 802.56
#2006-10-11| 802.47
#2006-10-12| 802.48
#2006-10-13| 800.85
#2006-10-16| 806.30
#2006-10-17| 800.35
#2006-10-18| 797.38
#2006-10-19| 800.50
#2006-10-20| 804.86
#2006-10-23| 807.16
#2006-10-24| 807.45
#2006-10-25| 808.96
#2006-10-26| 811.26
#2006-10-27| 811.73
#2006-10-30| 804.61
#2006-10-31| 810.04
#2006-11-01| 816.17
#2006-11-02| 816.44
#2006-11-03| 812.34
#2006-11-06| 806.97
#2006-11-07| 811.64
#2006-11-08| 800.41
#2006-11-09| 801.70
#2006-11-10| 806.24
#2006-11-13| 800.39
#2006-11-14| 808.93
#2006-11-15| 801.98
#2006-11-16| 801.59
#2006-11-17| 809.67
#2006-11-20| 792.54
#2006-11-21| 797.34
#2006-11-22| 812.36
#2006-11-23| .
#2006-11-24| 815.59
#2006-11-27| 822.55
#2006-11-28| 815.00
#2006-11-29| 827.31
#2006-11-30| 838.06
#2006-12-01| 839.82
#2006-12-04| 835.66
#2006-12-05| 839.60
#2006-12-06| 845.85
#2006-12-07| 847.15
#2006-12-08| 838.56
#2006-12-11| 836.89
#2006-12-12| 837.86
#2006-12-13| 836.96
#2006-12-14| 842.26
#2006-12-15| 841.93
#2006-12-18| 842.98
#2006-12-19| 834.33
#2006-12-20| 839.35
#2006-12-21| 839.43
#2006-12-22| 838.22
#2006-12-25| .
#2006-12-26| 835.82
#2006-12-27| 843.26
#2006-12-28| 842.20
#2006-12-29| 841.57
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 846.91
#2007-01-04| 851.27
#2007-01-05| 852.82
#2007-01-08| 849.93
#2007-01-09| 855.42
#2007-01-10| 844.62
#2007-01-11| 843.85
#2007-01-12| 855.80
#2007-01-15| .
#2007-01-16| 862.42
#2007-01-17| 866.92
#2007-01-18| 867.23
#2007-01-19| 867.17
#2007-01-22| 872.55
#2007-01-23| 875.02
#2007-01-24| 874.64
#2007-01-25| 868.17
#2007-01-26| 860.96
#2007-01-29| 861.04
#2007-01-30| 868.78
#2007-01-31| 867.90
#2007-02-01| 883.80
#2007-02-02| 893.83
#2007-02-05| 892.80
#2007-02-06| 898.58
#2007-02-07| 904.67
#2007-02-08| 901.29
#2007-02-09| 898.26
#2007-02-12| 893.14
#2007-02-13| 895.94
#2007-02-14| 912.05
#2007-02-15| 926.04
#2007-02-16| 921.85
#2007-02-19| .
#2007-02-20| 910.65
#2007-02-21| 911.72
#2007-02-22| 918.58
#2007-02-23| 923.77
#2007-02-26| 931.30
#2007-02-27| 932.85
#2007-02-28| 904.05
#2007-03-01| 899.09
#2007-03-02| 897.50
#2007-03-05| 870.92
#2007-03-06| 889.96
#2007-03-07| 899.82
#2007-03-08| 912.70
#2007-03-09| 915.37
#2007-03-12| 920.37
#2007-03-13| 918.32
#2007-03-14| 899.83
#2007-03-15| 906.38
#2007-03-16| 903.35
#2007-03-19| 905.60
#2007-03-20| 912.94
#2007-03-21| 913.77
#2007-03-22| 923.22
#2007-03-23| 927.16
#2007-03-26| 923.62
#2007-03-27| 919.23
#2007-03-28| 917.55
#2007-03-29| 910.90
#2007-03-30| 910.57
#2007-04-02| 901.13
#2007-04-03| 910.10
#2007-04-04| 922.86
#2007-04-05| 919.71
#2007-04-06| .
#2007-04-09| 928.22
#2007-04-10| 933.69
#2007-04-11| 940.77
#2007-04-12| 936.92
#2007-04-13| 934.11
#2007-04-16| 945.76
#2007-04-17| 943.32
#2007-04-18| 950.28
#2007-04-19| 936.60
#2007-04-20| 944.16
#2007-04-23| 944.26
#2007-04-24| 947.88
#2007-04-25| 943.68
#2007-04-26| 946.46
#2007-04-27| 937.84
#2007-04-30| 936.38
#2007-05-01| 930.32
#2007-05-02| 932.20
#2007-05-03| 934.39
#2007-05-04| 939.22
#2007-05-07| 943.61
#2007-05-08| 939.65
#2007-05-09| 940.44
#2007-05-10| 937.19
#2007-05-11| 936.33
#2007-05-14| 938.58
#2007-05-15| 927.17
#2007-05-16| 921.53
#2007-05-17| 918.86
#2007-05-18| 918.72
#2007-05-21| 919.76
#2007-05-22| 922.79
#2007-05-23| 927.95
#2007-05-24| 921.03
#2007-05-25| 914.67
#2007-05-28| .
#2007-05-29| 921.38
#2007-05-30| 915.42
#2007-05-31| 923.53
#2007-06-01| 929.57
#2007-06-04| 932.48
#2007-06-05| 937.06
#2007-06-06| 936.00
#2007-06-07| 934.23
#2007-06-08| 919.44
#2007-06-11| 924.57
#2007-06-12| 919.69
#2007-06-13| 911.02
#2007-06-14| 912.95
#2007-06-15| 915.58
#2007-06-18| 927.59
#2007-06-19| 926.31
#2007-06-20| 928.91
#2007-06-21| 925.12
#2007-06-22| 922.40
#2007-06-25| 917.25
#2007-06-26| 918.80
#2007-06-27| 911.26
#2007-06-28| 918.21
#2007-06-29| 925.47
#2007-07-02| 932.64
#2007-07-03| 935.33
#2007-07-04| .
#2007-07-05| 931.79
#2007-07-06| 928.42
#2007-07-09| 933.65
#2007-07-10| 935.89
#2007-07-11| 930.90
#2007-07-12| 932.75
#2007-07-13| 939.11
#2007-07-16| 937.34
#2007-07-17| 935.63
#2007-07-18| 931.17
#2007-07-19| 935.16
#2007-07-20| 942.74
#2007-07-23| 938.73
#2007-07-24| 946.28
#2007-07-25| 942.53
#2007-07-26| 940.73
#2007-07-27| 924.46
#2007-07-30| 923.79
#2007-07-31| 926.56
#2007-08-01| 906.80
#2007-08-02| 905.93
#2007-08-03| 908.84
#2007-08-06| 907.45
#2007-08-07| 908.56
#2007-08-08| 916.97
#2007-08-09| 921.77
#2007-08-10| 908.48
#2007-08-13| 900.73
#2007-08-14| 900.47
#2007-08-15| 884.05
#2007-08-16| 870.29
#2007-08-17| 865.63
#2007-08-20| 888.14
#2007-08-21| 889.86
#2007-08-22| 897.41
#2007-08-23| 904.79
#2007-08-24| 906.12
#2007-08-27| 912.17
#2007-08-28| 913.92
#2007-08-29| 909.45
#2007-08-30| 906.60
#2007-08-31| 917.88
#2007-09-03| .
#2007-09-04| 921.23
#2007-09-05| 917.88
#2007-09-06| 918.60
#2007-09-07| 925.85
#2007-09-10| 919.08
#2007-09-11| 922.14
#2007-09-12| 924.84
#2007-09-13| 916.88
#2007-09-14| 919.64
#2007-09-17| 915.78
#2007-09-18| 905.07
#2007-09-19| 925.93
#2007-09-20| 936.20
#2007-09-21| 935.03
#2007-09-24| 940.95
#2007-09-25| 943.54
#2007-09-26| 942.46
#2007-09-27| 955.37
#2007-09-28| 961.82
#2007-10-01| 962.56
#2007-10-02| 971.06
#2007-10-03| 971.50
#2007-10-04| 971.05
#2007-10-05| 972.08
#2007-10-08| 968.85
#2007-10-09| 973.12
#2007-10-10| 976.55
#2007-10-11| 987.48
#2007-10-12| 980.84
#2007-10-15| 982.82
#2007-10-16| 966.27
#2007-10-17| 965.05
#2007-10-18| 975.22
#2007-10-19| 967.32
#2007-10-22| 949.63
#2007-10-23| 958.86
#2007-10-24| 956.87
#2007-10-25| 965.40
#2007-10-26| 979.85
#2007-10-29| 986.30
#2007-10-30| 981.51
#2007-10-31| 992.11
#2007-11-01| 996.62
#2007-11-02| 983.13
#2007-11-05| 980.41
#2007-11-06| 984.92
#2007-11-07| 987.69
#2007-11-08| 970.33
#2007-11-09| 972.58
#2007-11-12| 950.01
#2007-11-13| 947.35
#2007-11-14| 956.43
#2007-11-15| 955.65
#2007-11-16| 948.76
#2007-11-19| 951.82
#2007-11-20| 956.84
#2007-11-21| 948.27
#2007-11-22| .
#2007-11-23| 944.88
#2007-11-26| 961.95
#2007-11-27| 964.19
#2007-11-28| 956.39
#2007-11-29| 965.70
#2007-11-30| 964.42
#2007-12-03| 968.87
#2007-12-04| 972.86
#2007-12-05| 978.50
#2007-12-06| 976.44
#2007-12-07| 978.08
#2007-12-10| 975.82
#2007-12-11| 982.59
#2007-12-12| 969.93
#2007-12-13| 959.48
#2007-12-14| 954.08
#2007-12-17| 934.23
#2007-12-18| 932.82
#2007-12-19| 922.36
#2007-12-20| 923.85
#2007-12-21| 932.03
#2007-12-24| 936.74
#2007-12-25| .
#2007-12-26| 937.34
#2007-12-27| 936.96
#2007-12-28| 935.98
#2007-12-31| 947.01
#2008-01-01| .
#2008-01-02| 957.40
#2008-01-03| 955.31
#2008-01-04| 947.15
#2008-01-07| 938.29
#2008-01-08| 945.07
#2008-01-09| 948.36
#2008-01-10| 939.58
#2008-01-11| 935.52
#2008-01-14| 936.00
#2008-01-15| 934.79
#2008-01-16| 913.28
#2008-01-17| 917.17
#2008-01-18| 917.52
#2008-01-21| .
#2008-01-22| 853.73
#2008-01-23| 869.92
#2008-01-24| 884.14
#2008-01-25| 907.06
#2008-01-28| 893.49
#2008-01-29| 899.56
#2008-01-30| 887.79
#2008-01-31| 904.61
#2008-02-01| 912.67
#2008-02-04| 923.10
#2008-02-05| 924.75
#2008-02-06| 904.58
#2008-02-07| 910.43
#2008-02-08| 909.34
#2008-02-11| 902.52
#2008-02-12| 905.22
#2008-02-13| 894.33
#2008-02-14| 912.48
#2008-02-15| 916.80
#2008-02-18| .
#2008-02-19| 911.95
#2008-02-20| 889.99
#2008-02-21| 900.25
#2008-02-22| 896.59
#2008-02-25| 901.72
#2008-02-26| 896.67
#2008-02-27| 914.45
#2008-02-28| 914.95
#2008-02-29| 913.32
#2008-03-03| 901.04
#2008-03-04| 896.95
#2008-03-05| 892.63
#2008-03-06| 900.08
#2008-03-07| 881.54
#2008-03-10| 873.93
#2008-03-11| 873.54
#2008-03-12| 878.12
#2008-03-13| 868.16
#2008-03-14| 861.18
#2008-03-17| 848.02
#2008-03-18| 859.98
#2008-03-19| 863.47
#2008-03-20| 862.03
#2008-03-21| .
#2008-03-24| 869.07
#2008-03-25| 888.16
#2008-03-26| 894.19
#2008-03-27| 894.85
#2008-03-28| 896.17
#2008-03-31| 892.26
#2008-04-01| 889.01
#2008-04-02| 898.21
#2008-04-03| 899.74
#2008-04-04| 906.33
#2008-04-07| 911.38
#2008-04-08| 901.43
#2008-04-09| 895.38
#2008-04-10| 895.13
#2008-04-11| 893.70
#2008-04-14| 873.06
#2008-04-15| 871.30
#2008-04-16| 875.71
#2008-04-17| 873.29
#2008-04-18| 860.53
#2008-04-21| 869.12
#2008-04-22| 869.99
#2008-04-23| 871.14
#2008-04-24| 863.91
#2008-04-25| 870.27
#2008-04-28| 873.56
#2008-04-29| 875.45
#2008-04-30| 874.16
#2008-05-01| 873.07
#2008-05-02| 879.32
#2008-05-05| 881.76
#2008-05-06| 881.70
#2008-05-07| 867.20
#2008-05-08| 867.10
#2008-05-09| 862.62
#2008-05-12| 864.19
#2008-05-13| 863.25
#2008-05-14| 860.62
#2008-05-15| 871.36
#2008-05-16| 882.44
#2008-05-19| 880.76
#2008-05-20| 878.70
#2008-05-21| 878.34
#2008-05-22| 869.34
#2008-05-23| 872.29
#2008-05-26| .
#2008-05-27| 861.02
#2008-05-28| 852.87
#2008-05-29| 854.46
#2008-05-30| 861.98
#2008-06-02| 866.44
#2008-06-03| 852.84
#2008-06-04| 860.52
#2008-06-05| 853.77
#2008-06-06| 857.78
#2008-06-09| 844.75
#2008-06-10| 826.56
#2008-06-11| 825.26
#2008-06-12| 807.68
#2008-06-13| 804.71
#2008-06-16| 816.43
#2008-06-17| 819.09
#2008-06-18| 821.27
#2008-06-19| 808.18
#2008-06-20| 810.26
#2008-06-23| 802.58
#2008-06-24| 807.46
#2008-06-25| 812.07
#2008-06-26| 818.81
#2008-06-27| 813.02
#2008-06-30| 816.11
#2008-07-01| 814.11
#2008-07-02| 803.32
#2008-07-03| 801.01
#2008-07-04| .
#2008-07-07| 804.02
#2008-07-08| 794.89
#2008-07-09| 800.83
#2008-07-10| 801.73
#2008-07-11| 804.86
#2008-07-14| 802.53
#2008-07-15| 797.85
#2008-07-16| 801.57
#2008-07-17| 804.71
#2008-07-18| 791.76
#2008-07-21| 799.34
#2008-07-22| 806.50
#2008-07-23| 817.04
#2008-07-24| 823.79
#2008-07-25| 811.55
#2008-07-28| 811.60
#2008-07-29| 798.61
#2008-07-30| 806.92
#2008-07-31| 809.40
#2008-08-01| 807.71
#2008-08-04| 803.27
#2008-08-05| 805.80
#2008-08-06| 806.82
#2008-08-07| 789.64
#2008-08-08| 787.20
#2008-08-11| 789.38
#2008-08-12| 786.14
#2008-08-13| 780.35
#2008-08-14| 775.96
#2008-08-15| 771.21
#2008-08-18| 774.24
#2008-08-19| 765.56
#2008-08-20| 767.96
#2008-08-21| 766.03
#2008-08-22| 758.60
#2008-08-25| 773.30
#2008-08-26| 765.64
#2008-08-27| 766.40
#2008-08-28| 769.48
#2008-08-29| 786.89
#2008-09-01| .
#2008-09-02| 766.77
#2008-09-03| 771.28
#2008-09-04| 768.54
#2008-09-05| 764.82
#2008-09-08| 774.37
#2008-09-09| 765.41
#2008-09-10| 763.13
#2008-09-11| 749.11
#2008-09-12| 758.94
#2008-09-15| 757.21
#2008-09-16| 745.12
#2008-09-17| 748.59
#2008-09-18| 739.73
#2008-09-19| 749.11
#2008-09-22| 748.44
#2008-09-23| 747.35
#2008-09-24| 750.63
#2008-09-25| 743.03
#2008-09-26| 742.30
#2008-09-29| 740.62
#2008-09-30| 724.72
#2008-10-01| 733.74
#2008-10-02| 732.17
#2008-10-03| 722.68
#2008-10-06| 712.81
#2008-10-07| 700.19
#2008-10-08| 663.39
#2008-10-09| 651.51
#2008-10-10| 606.04
#2008-10-13| 614.34
#2008-10-14| 659.43
#2008-10-15| 666.14
#2008-10-16| 638.10
#2008-10-17| 645.26
#2008-10-20| 662.81
#2008-10-21| 665.03
#2008-10-22| 647.07
#2008-10-23| 643.84
#2008-10-24| 630.35
#2008-10-27| 613.45
#2008-10-28| 622.88
#2008-10-29| 620.23
#2008-10-30| 652.20
#2008-10-31| 642.88
#2008-11-03| 656.01
#2008-11-04| 661.23
#2008-11-05| 674.44
#2008-11-06| 659.93
#2008-11-07| 654.34
#2008-11-10| 662.49
#2008-11-11| 651.34
#2008-11-12| 658.03
#2008-11-13| 649.17
#2008-11-14| 648.20
#2008-11-17| 656.43
#2008-11-18| 650.13
#2008-11-19| 651.89
#2008-11-20| 644.90
#2008-11-21| 645.75
#2008-11-24| 639.85
#2008-11-25| 653.66
#2008-11-26| 655.33
#2008-11-27| .
#2008-11-28| 653.58
#2008-12-01| 652.78
#2008-12-02| 645.13
#2008-12-03| 652.79
#2008-12-04| 654.28
#2008-12-05| 654.18
#2008-12-08| 663.19
#2008-12-09| 664.53
#2008-12-10| 663.03
#2008-12-11| 672.12
#2008-12-12| 663.58
#2008-12-15| 682.83
#2008-12-16| 680.13
#2008-12-17| 705.72
#2008-12-18| 706.39
#2008-12-19| 703.25
#2008-12-22| 698.76
#2008-12-23| 693.40
#2008-12-24| 692.72
#2008-12-25| .
#2008-12-26| 695.21
#2008-12-29| 704.55
#2008-12-30| 705.13
#2008-12-31| 704.73
#2009-01-01| .
#2009-01-02| 706.73
#2009-01-05| 700.84
#2009-01-06| 688.71
#2009-01-07| 682.01
#2009-01-08| 678.76
#2009-01-09| 683.86
#2009-01-12| 683.96
#2009-01-13| 667.69
#2009-01-14| 672.52
#2009-01-15| 659.93
#2009-01-16| 666.10
#2009-01-19| .
#2009-01-20| 654.62
#2009-01-21| 659.46
#2009-01-22| 658.12
#2009-01-23| 648.80
#2009-01-26| 652.38
#2009-01-27| 664.91
#2009-01-28| 658.72
#2009-01-29| 654.78
#2009-01-30| 652.85
#2009-02-02| 639.39
#2009-02-03| 636.45
#2009-02-04| 641.12
#2009-02-05| 630.53
#2009-02-06| 629.05
#2009-02-09| 616.97
#2009-02-10| 620.18
#2009-02-11| 623.04
#2009-02-12| 620.46
#2009-02-13| 620.74
#2009-02-16| .
#2009-02-17| 609.40
#2009-02-18| 600.65
#2009-02-19| 598.68
#2009-02-20| 589.54
#2009-02-23| 593.07
#2009-02-24| 581.39
#2009-02-25| 581.56
#2009-02-26| 575.27
#2009-02-27| 585.46
#2009-03-02| 572.35
#2009-03-03| 568.71
#2009-03-04| 569.55
#2009-03-05| 570.76
#2009-03-06| 571.31
#2009-03-09| 562.30
#2009-03-10| 563.69
#2009-03-11| 567.23
#2009-03-12| 554.78
#2009-03-13| 563.66
#2009-03-16| 566.53
#2009-03-17| 573.27
#2009-03-18| 576.09
#2009-03-19| 598.66
#2009-03-20| 588.31
#2009-03-23| 600.40
#2009-03-24| 611.96
#2009-03-25| 619.33
#2009-03-26| 617.01
#2009-03-27| 616.83
#2009-03-30| 609.90
#2009-03-31| 596.68
#2009-04-01| 598.54
#2009-04-02| 615.67
#2009-04-03| 608.54
#2009-04-06| 605.76
#2009-04-07| 613.33
#2009-04-08| 613.24
#2009-04-09| 622.20
#2009-04-10| .
#2009-04-13| 616.69
#2009-04-14| 628.05
#2009-04-15| 627.20
#2009-04-16| 628.43
#2009-04-17| 627.16
#2009-04-20| 625.97
#2009-04-21| 626.74
#2009-04-22| 625.64
#2009-04-23| 631.76
#2009-04-24| 634.30
#2009-04-27| 622.04
#2009-04-28| 620.54
#2009-04-29| 626.28
#2009-04-30| 641.63
#2009-05-01| 640.28
#2009-05-04| 651.20
#2009-05-05| 656.14
#2009-05-06| 662.47
#2009-05-07| 674.33
#2009-05-08| 678.10
#2009-05-11| 681.16
#2009-05-12| 684.00
#2009-05-13| 691.19
#2009-05-14| 679.67
#2009-05-15| 685.84
#2009-05-18| 672.78
#2009-05-19| 682.81
#2009-05-20| 687.92
#2009-05-21| 688.34
#2009-05-22| 691.33
#2009-05-25| .
#2009-05-26| 695.02
#2009-05-27| 701.50
#2009-05-28| 690.37
#2009-05-29| 699.83
#2009-06-01| 705.76
#2009-06-02| 706.78
#2009-06-03| 707.39
#2009-06-04| 701.10
#2009-06-05| 692.96
#2009-06-08| 685.06
#2009-06-09| 694.11
#2009-06-10| 698.75
#2009-06-11| 697.72
#2009-06-12| 700.60
#2009-06-15| 701.39
#2009-06-16| 697.86
#2009-06-17| 696.21
#2009-06-18| 688.95
#2009-06-19| 695.53
#2009-06-22| 694.92
#2009-06-23| 690.19
#2009-06-24| 695.43
#2009-06-25| 694.15
#2009-06-26| 706.67
#2009-06-29| 701.37
#2009-06-30| 701.30
#2009-07-01| 701.87
#2009-07-02| 702.09
#2009-07-03| .
#2009-07-06| 694.88
#2009-07-07| 700.75
#2009-07-08| 698.50
#2009-07-09| 703.71
#2009-07-10| 703.78
#2009-07-13| 692.04
#2009-07-14| 692.44
#2009-07-15| 695.70
#2009-07-16| 699.32
#2009-07-17| 702.83
#2009-07-20| 709.25
#2009-07-21| 714.30
#2009-07-22| 717.35
#2009-07-23| 712.58
#2009-07-24| 718.31
#2009-07-27| 721.23
#2009-07-28| 730.45
#2009-07-29| 723.32
#2009-07-30| 722.71
#2009-07-31| 727.71
#2009-08-03| 732.67
#2009-08-04| 736.46
#2009-08-05| 739.15
#2009-08-06| 734.01
#2009-08-07| 722.46
#2009-08-10| 726.13
#2009-08-11| 732.82
#2009-08-12| 725.49
#2009-08-13| 741.74
#2009-08-14| 744.15
#2009-08-17| 726.54
#2009-08-18| 727.56
#2009-08-19| 728.46
#2009-08-20| 736.50
#2009-08-21| 734.57
#2009-08-24| 748.17
#2009-08-25| 748.80
#2009-08-26| 757.96
#2009-08-27| 757.19
#2009-08-28| 763.40
#2009-08-31| 761.88
#2009-09-01| 758.61
#2009-09-02| 755.66
#2009-09-03| 761.26
#2009-09-04| 759.40
#2009-09-07| .
#2009-09-08| 772.57
#2009-09-09| 776.82
#2009-09-10| 790.08
#2009-09-11| 794.08
#2009-09-14| 783.74
#2009-09-15| 782.91
#2009-09-16| 787.86
#2009-09-17| 791.69
#2009-09-18| 796.37
#2009-09-21| 791.91
#2009-09-22| 801.29
#2009-09-23| 802.81
#2009-09-24| 802.60
#2009-09-25| 799.92
#2009-09-28| 794.96
#2009-09-29| 788.15
#2009-09-30| 806.46
#2009-10-01| 802.47
#2009-10-02| 788.53
#2009-10-05| 783.95
#2009-10-06| 788.75
#2009-10-07| 787.40
#2009-10-08| 797.26
#2009-10-09| 792.13
#2009-10-12| 792.80
#2009-10-13| 791.20
#2009-10-14| 801.41
#2009-10-15| 798.78
#2009-10-16| 792.81
#2009-10-19| 797.03
#2009-10-20| 803.64
#2009-10-21| 801.32
#2009-10-22| 787.08
#2009-10-23| 786.64
#2009-10-26| 792.31
#2009-10-27| 779.23
#2009-10-28| 774.84
#2009-10-29| 764.70
#2009-10-30| 773.10
#2009-11-02| 764.28
#2009-11-03| 761.71
#2009-11-04| 767.12
#2009-11-05| 766.42
#2009-11-06| 767.30
#2009-11-09| 770.08
#2009-11-10| 771.58
#2009-11-11| 770.97
#2009-11-12| 765.92
#2009-11-13| 773.74
#2009-11-16| 779.91
#2009-11-17| 780.05
#2009-11-18| 783.50
#2009-11-19| 776.06
#2009-11-20| 773.68
#2009-11-23| 776.16
#2009-11-24| 771.67
#2009-11-25| 780.02
#2009-11-26| .
#2009-11-27| 769.98
#2009-11-30| 790.76
#2009-12-01| 798.21
#2009-12-02| 796.81
#2009-12-03| 806.83
#2009-12-04| 789.18
#2009-12-07| 793.86
#2009-12-08| 799.23
#2009-12-09| 796.02
#2009-12-10| 790.62
#2009-12-11| 790.50
#2009-12-14| 793.63
#2009-12-15| 785.59
#2009-12-16| 795.50
#2009-12-17| 787.42
#2009-12-18| 785.22
#2009-12-21| 778.56
#2009-12-22| 777.32
#2009-12-23| 780.02
#2009-12-24| 780.28
#2009-12-25| .
#2009-12-28| 784.08
#2009-12-29| 789.10
#2009-12-30| 778.77
#2009-12-31| 779.90
#2010-01-01| .
#2010-01-04| 791.87
#2010-01-05| 800.15
#2010-01-06| 798.22
#2010-01-07| 792.72
#2010-01-08| 800.70
#2010-01-11| 808.15
#2010-01-12| 816.32
#2010-01-13| 809.46
#2010-01-14| 816.34
#2010-01-15| 820.26
#2010-01-18| .
#2010-01-19| 817.11
#2010-01-20| 809.37
#2010-01-21| 808.57
#2010-01-22| 804.72
#2010-01-25| 802.59
#2010-01-26| 791.27
#2010-01-27| 785.62
#2010-01-28| 789.04
#2010-01-29| 777.32
#2010-02-01| 776.86
#2010-02-02| 777.99
#2010-02-03| 788.21
#2010-02-04| 786.77
#2010-02-05| 776.32
#2010-02-08| 776.95
#2010-02-09| 773.87
#2010-02-10| 772.17
#2010-02-11| 775.18
#2010-02-12| 776.03
#2010-02-15| .
#2010-02-16| 777.34
#2010-02-17| 786.86
#2010-02-18| 777.89
#2010-02-19| 763.23
#2010-02-22| 779.30
#2010-02-23| 783.00
#2010-02-24| 779.98
#2010-02-25| 783.62
#2010-02-26| 789.15
#2010-03-01| 789.84
#2010-03-02| 794.35
#2010-03-03| 799.82
#2010-03-04| 792.13
#2010-03-05| 799.96
#2010-03-08| 806.58
#2010-03-09| 804.28
#2010-03-10| 804.82
#2010-03-11| 805.70
#2010-03-12| 809.33
#2010-03-15| 809.48
#2010-03-16| 812.47
#2010-03-17| 818.53
#2010-03-18| 815.25
#2010-03-19| 818.75
#2010-03-22| 818.34
#2010-03-23| 818.03
#2010-03-24| 811.59
#2010-03-25| 805.76
#2010-03-26| 809.33
#2010-03-29| 814.17
#2010-03-30| 821.15
#2010-03-31| 819.36
#2010-04-01| 822.16
#2010-04-02| .
#2010-04-05| 819.62
#2010-04-06| 829.38
#2010-04-07| 839.70
#2010-04-08| 834.02
#2010-04-09| 842.26
#2010-04-12| 841.34
#2010-04-13| 836.63
#2010-04-14| 843.50
#2010-04-15| 846.26
#2010-04-16| 843.76
#2010-04-19| 828.32
#2010-04-20| 836.05
#2010-04-21| 845.01
#2010-04-22| 842.21
#2010-04-23| 833.85
#2010-04-26| 842.84
#2010-04-27| 841.60
#2010-04-28| 819.13
#2010-04-29| 823.25
#2010-04-30| 835.32
#2010-05-03| 827.90
#2010-05-04| 822.13
#2010-05-05| 814.48
#2010-05-06| 803.37
#2010-05-07| 800.25
#2010-05-10| 804.18
#2010-05-11| 805.26
#2010-05-12| 811.42
#2010-05-13| 819.96
#2010-05-14| 818.29
#2010-05-17| 802.90
#2010-05-18| 802.78
#2010-05-19| 791.52
#2010-05-20| 787.98
#2010-05-21| 775.30
#2010-05-24| 776.37
#2010-05-25| 765.48
#2010-05-26| 766.02
#2010-05-27| 771.06
#2010-05-28| 779.40
#2010-05-31| .
#2010-06-01| 779.70
#2010-06-02| 772.62
#2010-06-03| 786.64
#2010-06-04| 786.37
#2010-06-07| 771.18
#2010-06-08| 774.39
#2010-06-09| 774.23
#2010-06-10| 782.31
#2010-06-11| 786.35
#2010-06-14| 797.51
#2010-06-15| 800.53
#2010-06-16| 806.10
#2010-06-17| 808.81
#2010-06-18| 811.89
#2010-06-21| 827.16
#2010-06-22| 826.01
#2010-06-23| 820.23
#2010-06-24| 823.37
#2010-06-25| 819.05
#2010-06-28| 820.38
#2010-06-29| 814.77
#2010-06-30| 811.81
#2010-07-01| 814.41
#2010-07-02| 812.88
#2010-07-05| .
#2010-07-06| 825.01
#2010-07-07| 821.52
#2010-07-08| 829.47
#2010-07-09| 832.66
#2010-07-12| 829.84
#2010-07-13| 829.14
#2010-07-14| 835.81
#2010-07-15| 836.02
#2010-07-16| 838.55
#2010-07-19| 832.85
#2010-07-20| 836.40
#2010-07-21| 836.18
#2010-07-22| 837.57
#2010-07-23| 841.48
#2010-07-26| 846.95
#2010-07-27| 849.02
#2010-07-28| 855.14
#2010-07-29| 856.25
#2010-07-30| 852.46
#2010-08-02| 861.02
#2010-08-03| 866.81
#2010-08-04| 863.79
#2010-08-05| 872.50
#2010-08-06| 882.78
#2010-08-09| 883.04
#2010-08-10| 875.63
#2010-08-11| 864.40
#2010-08-12| 856.08
#2010-08-13| 864.99
#2010-08-16| 875.51
#2010-08-17| 875.09
#2010-08-18| 879.19
#2010-08-19| 884.75
#2010-08-20| 872.65
#2010-08-23| 876.34
#2010-08-24| 877.38
#2010-08-25| 870.71
#2010-08-26| 875.12
#2010-08-27| 873.27
#2010-08-30| 885.65
#2010-08-31| 878.62
#2010-09-01| 890.26
#2010-09-02| 899.95
#2010-09-03| 901.98
#2010-09-06| .
#2010-09-07| 910.35
#2010-09-08| 907.48
#2010-09-09| 913.49
#2010-09-10| 911.17
#2010-09-13| 923.73
#2010-09-14| 923.06
#2010-09-15| 914.89
#2010-09-16| 910.65
#2010-09-17| 913.62
#2010-09-20| 917.62
#2010-09-21| 921.76
#2010-09-22| 927.95
#2010-09-23| 925.06
#2010-09-24| 926.88
#2010-09-27| 935.13
#2010-09-28| 934.36
#2010-09-29| 937.18
#2010-09-30| 931.59
#2010-10-01| 936.56
#2010-10-04| 933.77
#2010-10-05| 940.37
#2010-10-06| 948.89
#2010-10-07| 951.27
#2010-10-08| 948.06
#2010-10-11| 950.75
#2010-10-12| 944.93
#2010-10-13| 953.42
#2010-10-14| 959.95
#2010-10-15| 956.81
#2010-10-18| 956.38
#2010-10-19| 955.80
#2010-10-20| 958.67
#2010-10-21| 956.32
#2010-10-22| 957.75
#2010-10-25| 968.27
#2010-10-26| 961.20
#2010-10-27| 945.60
#2010-10-28| 956.76
#2010-10-29| 957.71
#2010-11-01| 960.44
#2010-11-02| 961.03
#2010-11-03| 961.10
#2010-11-04| 977.06
#2010-11-05| 978.88
#2010-11-08| 984.52
#2010-11-09| 983.66
#2010-11-10| 971.88
#2010-11-11| 973.24
#2010-11-12| 954.21
#2010-11-15| 950.18
#2010-11-16| 940.16
#2010-11-17| 933.87
#2010-11-18| 944.17
#2010-11-19| 944.94
#2010-11-22| 948.24
#2010-11-23| 936.01
#2010-11-24| 932.73
#2010-11-25| .
#2010-11-26| 925.61
#2010-11-29| 930.01
#2010-11-30| 929.74
#2010-12-01| 937.28
#2010-12-02| 944.87
#2010-12-03| 954.24
#2010-12-06| 953.03
#2010-12-07| 954.84
#2010-12-08| 951.28
#2010-12-09| 956.58
#2010-12-10| 951.79
#2010-12-13| 959.41
#2010-12-14| 963.64
#2010-12-15| 954.18
#2010-12-16| 947.01
#2010-12-17| 948.20
#2010-12-20| 944.58
#2010-12-21| 952.40
#2010-12-22| 954.95
#2010-12-23| 956.97
#2010-12-24| .
#2010-12-27| 957.56
#2010-12-28| 963.73
#2010-12-29| 972.39
#2010-12-30| 973.53
#2010-12-31| 977.13
#2011-01-03| 981.67
#2011-01-04| 982.58
#2011-01-05| 971.10
#2011-01-06| 975.03
#2011-01-07| 978.47
#2011-01-10| 976.84
#2011-01-11| 978.64
#2011-01-12| 982.10
#2011-01-13| 991.93
#2011-01-14| 986.37
#2011-01-17| .
#2011-01-18| 986.47
#2011-01-19| 993.79
#2011-01-20| 981.05
#2011-01-21| 973.30
#2011-01-24| 972.50
#2011-01-25| 973.66
#2011-01-26| 974.61
#2011-01-27| 970.36
#2011-01-28| 967.38
#2011-01-31| 961.78
#2011-02-01| 965.03
#2011-02-02| 973.99
#2011-02-03| 974.05
#2011-02-04| 975.05
#2011-02-07| 968.53
#2011-02-08| 969.34
#2011-02-09| 961.14
#2011-02-10| 950.15
#2011-02-11| 944.65
#2011-02-14| 957.62
#2011-02-15| 952.85
#2011-02-16| 953.01
#2011-02-17| 962.73
#2011-02-18| 966.56
#2011-02-21| .
#2011-02-22| 951.28
#2011-02-23| 949.60
#2011-02-24| 937.35
#2011-02-25| 949.37
#2011-02-28| 947.75
#2011-03-01| 958.49
#2011-03-02| 945.44
#2011-03-03| 948.21
#2011-03-04| 955.33
#2011-03-07| 945.92
#2011-03-08| 945.29
#2011-03-09| 951.26
#2011-03-10| 939.56
#2011-03-11| 936.02
#2011-03-14| 897.87
#2011-03-15| 846.96
#2011-03-16| 875.34
#2011-03-17| 876.71
#2011-03-18| 881.14
#2011-03-21| 890.85
#2011-03-22| 911.05
#2011-03-23| 912.61
#2011-03-24| 910.34
#2011-03-25| 914.57
#2011-03-28| 911.53
#2011-03-29| 906.06
#2011-03-30| 915.71
#2011-03-31| 918.41
#2011-04-01| 908.35
#2011-04-04| 914.50
#2011-04-05| 907.60
#2011-04-06| 906.58
#2011-04-07| 910.94
#2011-04-08| 918.07
#2011-04-11| 917.47
#2011-04-12| 910.20
#2011-04-13| 920.54
#2011-04-14| 924.18
#2011-04-15| 927.65
#2011-04-18| 931.83
#2011-04-19| 928.62
#2011-04-20| 939.62
#2011-04-21| 946.48
#2011-04-22| .
#2011-04-25| 942.64
#2011-04-26| 942.57
#2011-04-27| 935.78
#2011-04-28| 947.34
#2011-04-29| 950.38
#2011-05-02| 961.49
#2011-05-03| 959.66
#2011-05-04| 952.80
#2011-05-05| 953.51
#2011-05-06| 959.00
#2011-05-09| 958.87
#2011-05-10| 963.22
#2011-05-11| 967.59
#2011-05-12| 953.92
#2011-05-13| 951.80
#2011-05-16| 940.01
#2011-05-17| 930.90
#2011-05-18| 941.28
#2011-05-19| 938.99
#2011-05-20| 938.37
#2011-05-23| 922.58
#2011-05-24| 926.84
#2011-05-25| 923.98
#2011-05-26| 936.08
#2011-05-27| 937.99
#2011-05-30| .
#2011-05-31| 944.26
#2011-06-01| 947.17
#2011-06-02| 939.57
#2011-06-03| 934.41
#2011-06-06| 929.74
#2011-06-07| 930.25
#2011-06-08| 928.85
#2011-06-09| 923.16
#2011-06-10| 919.73
#2011-06-13| 914.52
#2011-06-14| 921.37
#2011-06-15| 919.10
#2011-06-16| 904.37
#2011-06-17| 906.86
#2011-06-20| 905.72
#2011-06-21| 916.14
#2011-06-22| 924.82
#2011-06-23| 919.25
#2011-06-24| 930.60
#2011-06-27| 922.51
#2011-06-28| 928.73
#2011-06-29| 941.15
#2011-06-30| 947.74
#2011-07-01| 948.55
#2011-07-04| .
#2011-07-05| 958.80
#2011-07-06| 961.58
#2011-07-07| 964.49
#2011-07-08| 969.64
#2011-07-11| 967.27
#2011-07-12| 957.33
#2011-07-13| 970.81
#2011-07-14| 967.82
#2011-07-15| 972.91
#2011-07-18| 969.42
#2011-07-19| 975.28
#2011-07-20| 980.08
#2011-07-21| 984.31
#2011-07-22| 995.58
#2011-07-25| 990.71
#2011-07-26| 999.80
#2011-07-27|1003.56
#2011-07-28| 996.67
#2011-07-29| 991.46
#2011-08-01|1006.48
#2011-08-02| 992.96
#2011-08-03| 976.72
#2011-08-04| 960.33
#2011-08-05| 931.32
#2011-08-08| 916.69
#2011-08-09| 903.27
#2011-08-10| 916.52
#2011-08-11| 920.56
#2011-08-12| 924.95
#2011-08-15| 937.59
#2011-08-16| 942.74
#2011-08-17| 947.65
#2011-08-18| 940.34
#2011-08-19| 922.22
#2011-08-22| 907.90
#2011-08-23| 921.07
#2011-08-24| 913.69
#2011-08-25| 910.54
#2011-08-26| 914.07
#2011-08-29| 923.58
#2011-08-30| 930.81
#2011-08-31| 947.76
#2011-09-01| 944.89
#2011-09-02| 943.50
#2011-09-05| .
#2011-09-06| 932.46
#2011-09-07| 943.94
#2011-09-08| 949.65
#2011-09-09| 945.38
#2011-09-12| 927.12
#2011-09-13| 931.23
#2011-09-14| 922.21
#2011-09-15| 924.81
#2011-09-16| 929.82
#2011-09-19| 919.47
#2011-09-20| 909.34
#2011-09-21| 911.82
#2011-09-22| 889.75
#2011-09-23| 886.76
#2011-09-26| 870.16
#2011-09-27| 896.42
#2011-09-28| 899.46
#2011-09-29| 901.17
#2011-09-30| 886.41
#2011-10-03| 871.50
#2011-10-04| 855.87
#2011-10-05| 855.27
#2011-10-06| 880.21
#2011-10-07| 889.02
#2011-10-10| 891.92
#2011-10-11| 903.83
#2011-10-12| 908.91
#2011-10-13| 911.52
#2011-10-14| 898.60
#2011-10-17| 915.94
#2011-10-18| 896.49
#2011-10-19| 906.46
#2011-10-20| 896.69
#2011-10-21| 900.04
#2011-10-24| 917.53
#2011-10-25| 915.63
#2011-10-26| 912.53
#2011-10-27| 940.35
#2011-10-28| 952.02
#2011-10-31| 934.98
#2011-11-01| 919.41
#2011-11-02| 917.40
#2011-11-03| 912.34
#2011-11-04| 926.75
#2011-11-07| 925.97
#2011-11-08| 924.40
#2011-11-09| 930.72
#2011-11-10| 913.62
#2011-11-11| 916.00
#2011-11-14| 918.19
#2011-11-15| 914.95
#2011-11-16| 906.85
#2011-11-17| 907.76
#2011-11-18| 897.90
#2011-11-21| 890.09
#2011-11-22| 886.87
#2011-11-23| 877.33
#2011-11-24| .
#2011-11-25| 863.68
#2011-11-28| 865.33
#2011-11-29| 877.78
#2011-11-30| 887.40
#2011-12-01| 899.80
#2011-12-02| 902.70
#2011-12-05| 903.96
#2011-12-06| 895.31
#2011-12-07| 902.71
#2011-12-08| 901.50
#2011-12-09| 890.22
#2011-12-12| 893.29
#2011-12-13| 889.71
#2011-12-14| 885.03
#2011-12-15| 881.72
#2011-12-16| 885.53
#2011-12-19| 873.36
#2011-12-20| 875.67
#2011-12-21| 885.31
#2011-12-22| 885.11
#2011-12-23| 890.39
#2011-12-26| .
#2011-12-27| 889.65
#2011-12-28| 883.76
#2011-12-29| 886.71
#2011-12-30| 898.02
#2012-01-02| .
#2012-01-03| 909.05
#2012-01-04| 914.65
#2012-01-05| 903.90
#2012-01-06| 899.59
#2012-01-09| 902.08
#2012-01-10| 911.73
#2012-01-11| 912.78
#2012-01-12| 910.51
#2012-01-13| 913.81
#2012-01-16| .
#2012-01-17| 920.87
#2012-01-18| 917.84
#2012-01-19| 916.33
#2012-01-20| 921.10
#2012-01-23| 924.61
#2012-01-24| 921.02
#2012-01-25| 923.62
#2012-01-26| 941.01
#2012-01-27| 946.56
#2012-01-30| 945.35
#2012-01-31| 954.84
#2012-02-01| 957.30
#2012-02-02| 967.51
#2012-02-03| 962.98
#2012-02-06| 967.29
#2012-02-07| 967.50
#2012-02-08| 971.08
#2012-02-09| 970.24
#2012-02-10| 960.24
#2012-02-13| 965.86
#2012-02-14| 961.95
#2012-02-15| 971.90
#2012-02-16| 961.04
#2012-02-17| 967.33
#2012-02-20| .
#2012-02-21| 967.84
#2012-02-22| 968.67
#2012-02-23| 966.89
#2012-02-24| 965.46
#2012-02-27| 959.47
#2012-02-28| 966.82
#2012-02-29| 973.95
#2012-03-01| 974.31
#2012-03-02| 982.49
#2012-03-05| 978.80
#2012-03-06| 975.58
#2012-03-07| 974.34
#2012-03-08| 981.95
#2012-03-09| 978.27
#2012-03-12| 972.02
#2012-03-13| 979.43
#2012-03-14| 971.44
#2012-03-15| 974.58
#2012-03-16| 977.02
#2012-03-19| 977.34
#2012-03-20| 968.93
#2012-03-21| 967.50
#2012-03-22| 975.58
#2012-03-23| 977.03
#2012-03-26| 970.82
#2012-03-27| 982.04
#2012-03-28| 978.03
#2012-03-29| 976.13
#2012-03-30| 976.45
#2012-04-02| 972.84
#2012-04-03| 970.84
#2012-04-04| 960.41
#2012-04-05| 959.28
#2012-04-06| .
#2012-04-09| 962.04
#2012-04-10| 962.08
#2012-04-11| 954.31
#2012-04-12| 960.62
#2012-04-13| 963.64
#2012-04-16| 966.11
#2012-04-17| 965.94
#2012-04-18| 972.44
#2012-04-19| 966.26
#2012-04-20| 965.58
#2012-04-23| 958.22
#2012-04-24| 956.84
#2012-04-25| 961.23
#2012-04-26| 969.94
#2012-04-27| 966.62
#2012-04-30| 975.61
#2012-05-01| 971.49
#2012-05-02| 975.41
#2012-05-03| 972.86
#2012-05-04| 976.07
#2012-05-07| 962.09
#2012-05-08| 966.13
#2012-05-09| 956.16
#2012-05-10| 951.38
#2012-05-11| 941.74
#2012-05-14| 936.71
#2012-05-15| 928.74
#2012-05-16| 911.66
#2012-05-17| 917.79
#2012-05-18| 904.08
#2012-05-21| 905.27
#2012-05-22| 904.59
#2012-05-23| 892.53
#2012-05-24| 893.11
#2012-05-25| 895.60
#2012-05-28| .
#2012-05-29| 905.65
#2012-05-30| 905.41
#2012-05-31| 907.35
#2012-06-01| 901.22
#2012-06-04| 889.97
#2012-06-05| 895.88
#2012-06-06| 899.23
#2012-06-07| 902.96
#2012-06-08| 892.31
#2012-06-11| 901.57
#2012-06-12| 899.41
#2012-06-13| 904.59
#2012-06-14| 898.88
#2012-06-15| 905.65
#2012-06-18| 907.30
#2012-06-19| 912.15
#2012-06-20| 921.25
#2012-06-21| 916.89
#2012-06-22| 906.59
#2012-06-25| 905.34
#2012-06-26| 903.03
#2012-06-27| 912.64
#2012-06-28| 920.03
#2012-06-29| 929.66
#2012-07-02| 932.13
#2012-07-03| 931.71
#2012-07-04| .
#2012-07-05| 932.05
#2012-07-06| 933.35
#2012-07-09| 930.25
#2012-07-10| 932.26
#2012-07-11| 935.00
#2012-07-12| 931.45
#2012-07-13| 932.51
#2012-07-16| 936.69
#2012-07-17| 937.18
#2012-07-18| 935.43
#2012-07-19| 940.29
#2012-07-20| 932.07
#2012-07-23| 922.86
#2012-07-24| 926.36
#2012-07-25| 920.39
#2012-07-26| 920.38
#2012-07-27| 928.38
#2012-07-30| 942.09
#2012-07-31| 944.41
#2012-08-01| 946.00
#2012-08-02| 944.74
#2012-08-03| 940.97
#2012-08-06| 947.21
#2012-08-07| 951.65
#2012-08-08| 953.84
#2012-08-09| 956.38
#2012-08-10| 952.56
#2012-08-13| 948.54
#2012-08-14| 959.00
#2012-08-15| 962.38
#2012-08-16| 961.53
#2012-08-17| 965.08
#2012-08-20| 968.02
#2012-08-21| 972.76
#2012-08-22| 971.09
#2012-08-23| 983.09
#2012-08-24| 975.48
#2012-08-27| 973.15
#2012-08-28| 972.58
#2012-08-29| 971.42
#2012-08-30| 969.97
#2012-08-31| 968.81
#2012-09-03| .
#2012-09-04| 961.33
#2012-09-05| 953.09
#2012-09-06| 947.72
#2012-09-07| 965.20
#2012-09-10| 966.57
#2012-09-11| 971.87
#2012-09-12| 980.61
#2012-09-13| 980.64
#2012-09-14| 980.68
#2012-09-17| 979.16
#2012-09-18| 975.13
#2012-09-19| 979.79
#2012-09-20| 974.77
#2012-09-21| 985.42
#2012-09-24| 982.47
#2012-09-25| 985.14
#2012-09-26| 982.06
#2012-09-27| 987.07
#2012-09-28| 985.36
#2012-10-01| 983.01
#2012-10-02| 984.36
#2012-10-03| 979.07
#2012-10-04| 981.25
#2012-10-05| 984.06
#2012-10-08| 983.76
#2012-10-09| 980.36
#2012-10-10| 976.30
#2012-10-11| 976.38
#2012-10-12| 985.07
#2012-10-15| 982.03
#2012-10-16| 986.71
#2012-10-17| 996.41
#2012-10-18| 995.76
#2012-10-19| 997.13
#2012-10-22| 995.18
#2012-10-23| 992.15
#2012-10-24| 993.25
#2012-10-25|1000.43
#2012-10-26| 999.68
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 999.41
#2012-11-01| 998.60
#2012-11-02|1007.40
#2012-11-05|1005.71
#2012-11-06|1003.42
#2012-11-07|1007.55
#2012-11-08| 996.54
#2012-11-09| 995.64
#2012-11-12| 992.55
#2012-11-13| 987.87
#2012-11-14| 981.39
#2012-11-15| 976.16
#2012-11-16| 972.34
#2012-11-19| 983.78
#2012-11-20| 983.84
#2012-11-21| 980.32
#2012-11-22| .
#2012-11-23| 985.90
#2012-11-26| 993.20
#2012-11-27|1001.45
#2012-11-28|1000.29
#2012-11-29|1002.68
#2012-11-30|1000.00
#2012-12-03| 998.62
#2012-12-04| 999.10
#2012-12-05| 998.42
#2012-12-06|1002.81
#2012-12-07|1002.12
#2012-12-10|1003.36
#2012-12-11| 998.57
#2012-12-12|1002.87
#2012-12-13|1001.92
#2012-12-14|1005.07
#2012-12-17|1001.90
#2012-12-18|1002.66
#2012-12-19|1012.18
#2012-12-20|1015.23
#2012-12-21|1012.75
#2012-12-24|1009.62
#2012-12-25|1008.89
#2012-12-26|1008.33
#2012-12-27|1012.22
#2012-12-28|1013.52
#2012-12-31|1010.71
#2013-01-01|1010.81
#2013-01-02|1018.81
#2013-01-03|1027.86
#2013-01-04|1029.80
#2013-01-07|1037.22
#2013-01-08|1044.54
#2013-01-09|1047.41
#2013-01-10|1050.22
#2013-01-11|1045.25
#2013-01-14|1046.00
#2013-01-15|1052.65
#2013-01-16|1052.40
#2013-01-17|1051.13
#2013-01-18|1057.03
#2013-01-21|1058.50
#2013-01-22|1063.67
#2013-01-23|1061.14
#2013-01-24|1056.06
#2013-01-25|1058.56
#2013-01-28|1058.60
#2013-01-29|1062.30
#2013-01-30|1071.04
#2013-01-31|1069.93
#2013-02-01|1067.50
#2013-02-04|1071.77
#2013-02-05|1055.60
#2013-02-06|1052.08
#2013-02-07|1055.85
#2013-02-08|1063.17
#2013-02-11|1059.68
#2013-02-12|1068.95
#2013-02-13|1067.15
#2013-02-14|1070.07
#2013-02-15|1066.37
#2013-02-18|1074.08
#2013-02-19|1072.33
#2013-02-20|1080.01
#2013-02-21|1073.23
#2013-02-22|1082.09
#2013-02-25|1085.60
#2013-02-26|1086.49
#2013-02-27|1085.02
#2013-02-28|1096.20
#2013-03-01|1099.19
#2013-03-04|1109.68
#2013-03-05|1108.73
#2013-03-06|1122.48
#2013-03-07|1115.85
#2013-03-08|1111.82
#2013-03-11|1126.82
#2013-03-12|1121.51
#2013-03-13|1115.66
#2013-03-14|1115.91
#2013-03-15|1136.67
#2013-03-18|1121.01
#2013-03-19|1139.87
#2013-03-20|1138.51
#2013-03-21|1148.32
#2013-03-22|1140.65
#2013-03-25|1147.35
#2013-03-26|1154.68
#2013-03-27|1157.83
#2013-03-28|1152.68
#2013-03-29|1152.92
#2013-04-01|1126.33
#2013-04-02|1124.82
#2013-04-03|1152.42
#2013-04-04|1143.66
#2013-04-05|1153.21
#2013-04-08|1158.97
#2013-04-09|1157.97
#2013-04-10|1161.00
#2013-04-11|1176.69
#2013-04-12|1172.99
#2013-04-15|1173.33
#2013-04-16|1169.78
#2013-04-17|1176.84
#2013-04-18|1165.81
#2013-04-19|1159.98
#2013-04-22|1170.19
#2013-04-23|1168.73
#2013-04-24|1178.15
#2013-04-25|1187.77
#2013-04-26|1193.71
#2013-04-29|1194.53
#2013-04-30|1200.64
#2013-05-01|1204.64
#2013-05-02|1200.94
#2013-05-03|1193.70
#2013-05-06|1202.68
#2013-05-07|1217.68
#2013-05-08|1222.98
#2013-05-09|1212.23
#2013-05-10|1203.63
#2013-05-13|1199.92
#2013-05-14|1194.12
#2013-05-15|1195.49
#2013-05-16|1191.50
#2013-05-17|1187.94
#2013-05-20|1193.83
#2013-05-21|1181.50
#2013-05-22|1181.46
#2013-05-23|1143.85
#2013-05-24|1139.33
#2013-05-27|1133.47
#2013-05-28|1122.60
#2013-05-29|1138.29
#2013-05-30|1113.47
#2013-05-31|1113.48
#2013-06-03|1102.19
#2013-06-04|1116.09
#2013-06-05|1110.38
#2013-06-06|1088.70
#2013-06-07|1089.74
#2013-06-10|1098.67
#2013-06-11|1098.53
#2013-06-12|1106.69
#2013-06-13|1078.69
#2013-06-14|1095.86
#2013-06-17|1111.63
#2013-06-18|1104.70
#2013-06-19|1115.23
#2013-06-20|1082.64
#2013-06-21|1076.75
#2013-06-24|1066.01
#2013-06-25|1058.57
#2013-06-26|1074.43
#2013-06-27|1081.25
#2013-06-28|1099.43
#2013-07-01|1110.63
#2013-07-02|1112.57
#2013-07-03|1105.92
#2013-07-04|1112.69
#2013-07-05|1112.07
#2013-07-08|1097.63
#2013-07-09|1110.12
#2013-07-10|1123.01
#2013-07-11|1143.22
#2013-07-12|1139.01
#2013-07-15|1136.17
#2013-07-16|1144.47
#2013-07-17|1143.85
#2013-07-18|1139.44
#2013-07-19|1135.39
#2013-07-22|1143.36
#2013-07-23|1148.27
#2013-07-24|1144.93
#2013-07-25|1136.79
#2013-07-26|1131.63
#2013-07-29|1113.04
#2013-07-30|1121.71
#2013-07-31|1111.69
#2013-08-01|1125.06
#2013-08-02|1144.73
#2013-08-05|1139.38
#2013-08-06|1150.77
#2013-08-07|1132.87
#2013-08-08|1135.27
#2013-08-09|1132.67
#2013-08-12|1135.95
#2013-08-13|1139.83
#2013-08-14|1146.96
#2013-08-15|1137.68
#2013-08-16|1137.21
#2013-08-19|1137.15
#2013-08-20|1121.80
#2013-08-21|1110.67
#2013-08-22|1101.10
#2013-08-23|1114.24
#2013-08-26|1115.63
#2013-08-27|1116.68
#2013-08-28|1100.98
#2013-08-29|1099.84
#2013-08-30|1100.53
#2013-09-02|1113.43
#2013-09-03|1130.09
#2013-09-04|1132.84
#2013-09-05|1129.99
#2013-09-06|1130.59
#2013-09-09|1155.80
#2013-09-10|1172.65
#2013-09-11|1173.62
#2013-09-12|1177.32
#2013-09-13|1171.89
#2013-09-16|1187.31
#2013-09-17|1182.12
#2013-09-18|1184.17
#2013-09-19|1202.82
#2013-09-20|1199.84
#2013-09-23|1203.51
#2013-09-24|1198.86
#2013-09-25|1201.12
#2013-09-26|1201.69
#2013-09-27|1209.89
#2013-09-30|1195.12
#2013-10-01|1193.57
#2013-10-02|1195.67
#2013-10-03|1208.79
#2013-10-04|1203.72
#2013-10-07|1195.72
#2013-10-08|1197.41
#2013-10-09|1200.25
#2013-10-10|1199.78
#2013-10-11|1216.59
#2013-10-14|1216.16
#2013-10-15|1220.59
#2013-10-16|1217.56
#2013-10-17|1232.48
#2013-10-18|1250.60
#2013-10-21|1257.49
#2013-10-22|1246.57
#2013-10-23|1238.78
#2013-10-24|1246.00
#2013-10-25|1229.76
#2013-10-28|1234.53
#2013-10-29|1223.01
#2013-10-30|1234.80
#2013-10-31|1225.79
#2013-11-01|1215.54
#2013-11-04|1214.41
#2013-11-05|1212.56
#2013-11-06|1217.60
#2013-11-07|1209.45
#2013-11-08|1195.69
#2013-11-11|1198.21
#2013-11-12|1202.16
#2013-11-13|1193.51
#2013-11-14|1204.46
#2013-11-15|1213.57
#2013-11-18|1218.34
#2013-11-19|1210.18
#2013-11-20|1205.90
#2013-11-21|1198.47
#2013-11-22|1199.27
#2013-11-25|1198.63
#2013-11-26|1197.94
#2013-11-27|1195.10
#2013-11-28|1195.42
#2013-11-29|1195.98
#2013-12-02|1193.60
#2013-12-03|1199.58
#2013-12-04|1189.12
#2013-12-05|1187.09
#2013-12-06|1186.18
#2013-12-09|1191.83
#2013-12-10|1189.41
#2013-12-11|1185.15
#2013-12-12|1178.68
#2013-12-13|1176.54
#2013-12-16|1177.57
#2013-12-17|1184.99
#2013-12-18|1186.04
#2013-12-19|1176.07
#2013-12-20|1172.26
#2013-12-23|1179.21
#2013-12-24|1179.94
#2013-12-25|1178.21
#2013-12-26|1183.63
#2013-12-27|1186.90
#2013-12-30|1194.34
#2013-12-31|1198.58
#2014-01-01|1198.67
#2014-01-02|1200.48
#2014-01-03|1200.67
#2014-01-06|1196.36
#2014-01-07|1199.96
#2014-01-08|1211.40
#2014-01-09|1202.30
#2014-01-10|1201.90
#2014-01-13|1209.59
#2014-01-14|1197.82
#2014-01-15|1208.50
#2014-01-16|1208.26
#2014-01-17|1216.74
#2014-01-20|1215.45
#2014-01-21|1212.42
#2014-01-22|1204.02
#2014-01-23|1191.28
#2014-01-24|1181.05
#2014-01-27|1162.94
#2014-01-28|1159.49
#2014-01-29|1175.40
#2014-01-30|1168.44
#2014-01-31|1170.63
#2014-02-03|1170.55
#2014-02-04|1136.20
#2014-02-05|1132.90
#2014-02-06|1143.76
#2014-02-07|1155.33
#2014-02-10|1159.00
#2014-02-11|1165.82
#2014-02-12|1177.19
#2014-02-13|1167.83
#2014-02-14|1173.40
#2014-02-17|1172.34
#2014-02-18|1184.84
#2014-02-19|1178.96
#2014-02-20|1172.95
#2014-02-21|1186.32
#2014-02-24|1181.66
#2014-02-25|1198.83
#2014-02-26|1201.46
#2014-02-27|1205.68
#2014-02-28|1206.55
#2014-03-03|1199.62
#2014-03-04|1201.01
#2014-03-05|1205.63
#2014-03-06|1208.38
#2014-03-07|1208.49
#2014-03-10|1198.24
#2014-03-11|1207.14
#2014-03-12|1192.67
#2014-03-13|1193.44
#2014-03-14|1169.62
#2014-03-17|1171.73
#2014-03-18|1176.55
#2014-03-19|1173.01
#2014-03-20|1150.40
#2014-03-21|1149.28
#2014-03-24|1170.46
#2014-03-25|1170.37
#2014-03-26|1166.22
#2014-03-27|1161.79
#2014-03-28|1170.38
#2014-03-31|1179.99
#2014-04-01|1191.56
#2014-04-02|1189.83
#2014-04-03|1194.10
#2014-04-04|1195.58
#2014-04-07|1181.12
#2014-04-08|1178.51
#2014-04-09|1181.11
#2014-04-10|1199.34
#2014-04-11|1184.66
#2014-04-14|1180.25
#2014-04-15|1173.27
#2014-04-16|1179.65
#2014-04-17|1186.04
#2014-04-18|1185.67
#2014-04-21|1185.44
#2014-04-22|1184.45
#2014-04-23|1194.69
#2014-04-24|1194.03
#2014-04-25|1191.65
#2014-04-28|1179.21
#2014-04-29|1172.72
#2014-04-30|1177.27
#2014-05-01|1179.07
#2014-05-02|1183.50
#2014-05-05|1182.45
#2014-05-06|1187.87
#2014-05-07|1165.85
#2014-05-08|1158.89
#2014-05-09|1171.81
#2014-05-12|1170.57
#2014-05-13|1179.81
#2014-05-14|1186.87
#2014-05-15|1187.53
#2014-05-16|1177.83
#2014-05-19|1180.71
#2014-05-20|1186.31
#2014-05-21|1188.05
#2014-05-22|1198.49
#2014-05-23|1202.89
#2014-05-26|1208.90
#2014-05-27|1208.73
#2014-05-28|1209.22
#2014-05-29|1209.72
#2014-05-30|1213.08
#2014-06-02|1217.49
#2014-06-03|1215.86
#2014-06-04|1214.16
#2014-06-05|1214.81
#2014-06-06|1212.78
#2014-06-09|1209.27
#2014-06-10|1207.14
#2014-06-11|1217.72
#2014-06-12|1216.58
#2014-06-13|1213.87
#2014-06-16|1209.77
#2014-06-17|1209.09
#2014-06-18|1211.15
#2014-06-19|1227.91
#2014-06-20|1229.16
#2014-06-23|1226.42
#2014-06-24|1227.56
#2014-06-25|1228.35
#2014-06-26|1241.40
#2014-06-27|1241.00
#2014-06-30|1252.45
#2014-07-01|1256.69
#2014-07-02|1266.87
#2014-07-03|1265.24
#2014-07-04|1276.53
#2014-07-07|1275.85
#2014-07-08|1273.47
#2014-07-09|1264.98
#2014-07-10|1265.27
#2014-07-11|1268.13
#2014-07-14|1271.68
#2014-07-15|1276.12
#2014-07-16|1276.13
#2014-07-17|1280.70
#2014-07-18|1279.76
#2014-07-21|1288.51
#2014-07-22|1296.44
#2014-07-23|1298.33
#2014-07-24|1293.72
#2014-07-25|1296.68
#2014-07-28|1301.50
#2014-07-29|1301.11
#2014-07-30|1292.60
#2014-07-31|1288.56
#2014-08-01|1281.18
#2014-08-04|1282.32
#2014-08-05|1269.82
#2014-08-06|1264.92
#2014-08-07|1257.99
#2014-08-08|1241.86
#2014-08-11|1252.12
#2014-08-12|1259.72
#2014-08-13|1267.12
#2014-08-14|1278.09
#2014-08-15|1281.62
#2014-08-18|1280.92
#2014-08-19|1294.04
#2014-08-20|1288.87
#2014-08-21|1285.13
#2014-08-22|1286.33
#2014-08-25|1287.26
#2014-08-26|1276.61
#2014-08-27|1271.68
#2014-08-28|1265.31
#2014-08-29|1261.19
#2014-09-01|1255.19
#2014-09-02|1255.70
#2014-09-03|1258.07
#2014-09-04|1254.79
#2014-09-05|1250.51
#2014-09-08|1245.73
#2014-09-09|1236.88
#2014-09-10|1232.72
#2014-09-11|1226.10
#2014-09-12|1220.59
#2014-09-15|1214.83
#2014-09-16|1208.32
#2014-09-17|1197.98
#2014-09-18|1195.29
#2014-09-19|1203.22
#2014-09-22|1198.31
#2014-09-23|1195.81
#2014-09-24|1196.19
#2014-09-25|1198.80
#2014-09-26|1193.98
#2014-09-29|1188.15
#2014-09-30|1178.92
#2014-10-01|1181.70
#2014-10-02|1171.75
#2014-10-03|1166.39
#2014-10-06|1181.35
#2014-10-07|1187.63
#2014-10-08|1176.24
#2014-10-09|1179.18
#2014-10-10|1165.67
#2014-10-13|1163.75
#2014-10-14|1146.22
#2014-10-15|1160.79
#2014-10-16|1144.60
#2014-10-17|1139.88
#2014-10-20|1168.82
#2014-10-21|1164.39
#2014-10-22|1187.79
#2014-10-23|1181.83
#2014-10-24|1184.06
#2014-10-27|1194.76
#2014-10-28|1200.42
#2014-10-29|1215.22
#2014-10-30|1212.36
#2014-10-31|1232.71
#2014-11-03|1219.79
#2014-11-04|1231.54
#2014-11-05|1217.06
#2014-11-06|1194.91
#2014-11-07|1200.32
#2014-11-10|1208.22
#2014-11-11|1213.15
#2014-11-12|1221.37
#2014-11-13|1229.83
#2014-11-14|1232.95
#2014-11-17|1207.56
#2014-11-18|1218.90
#2014-11-19|1211.30
#2014-11-20|1204.74
#2014-11-21|1212.96
#2014-11-24|1212.08
#2014-11-25|1213.15
#2014-11-26|1215.67
#2014-11-27|1204.28
#2014-11-28|1208.40
#2014-12-01|1208.19
#2014-12-02|1204.57
#2014-12-03|1190.67
#2014-12-04|1183.72
#2014-12-05|1172.53
#2014-12-08|1169.23
#2014-12-09|1177.63
#2014-12-10|1175.12
#2014-12-11|1170.16
#2014-12-12|1177.45
#2014-12-15|1172.12
#2014-12-16|1172.06
#2014-12-17|1150.99
#2014-12-18|1162.14
#2014-12-19|1176.45
#2014-12-22|1172.62
#2014-12-23|1166.00
#2014-12-24|1182.46
#2014-12-25|1181.58
#2014-12-26|1184.09
#2014-12-29|1187.36
#2014-12-30|1186.24
#2014-12-31|1184.07
#2015-01-01|1183.99
#2015-01-02|1179.83
#2015-01-05|1176.19
#2015-01-06|1160.07
#2015-01-07|1156.70
#2015-01-08|1172.07
#2015-01-09|1176.89
#2015-01-12|1175.10
#2015-01-13|1185.62
#2015-01-14|1202.28
#2015-01-15|1213.90
#2015-01-16|1198.35
#2015-01-19|1193.92
#2015-01-20|1198.05
#2015-01-21|1215.02
#2015-01-22|1215.77
#2015-01-23|1218.32
#2015-01-26|1220.66
#2015-01-27|1252.61
#2015-01-28|1260.55
#2015-01-29|1254.04
#2015-01-30|1245.40
#2015-02-02|1249.30
#2015-02-03|1229.69
#2015-02-04|1243.27
#2015-02-05|1238.17
#2015-02-06|1233.59
#2015-02-09|1225.59
#2015-02-10|1230.07
#2015-02-11|1226.65
#2015-02-12|1249.03
#2015-02-13|1257.41
#2015-02-16|1261.79
#2015-02-17|1266.45
#2015-02-18|1279.32
#2015-02-19|1292.52
#2015-02-20|1296.99
#2015-02-23|1304.77
#2015-02-24|1301.40
#2015-02-25|1289.59
#2015-02-26|1289.78
#2015-02-27|1288.63
#2015-03-02|1285.40
#2015-03-03|1294.01
#2015-03-04|1282.87
#2015-03-05|1275.53
#2015-03-06|1271.70
#2015-03-09|1266.67
#2015-03-10|1257.59
#2015-03-11|1255.55
#2015-03-12|1273.12
#2015-03-13|1275.36
#2015-03-16|1269.37
#2015-03-17|1278.61
#2015-03-18|1290.62
#2015-03-19|1295.00
#2015-03-20|1305.04
#2015-03-23|1309.84
#2015-03-24|1307.87
#2015-03-25|1315.24
#2015-03-26|1298.75
#2015-03-27|1295.65
#2015-03-30|1288.17
#2015-03-31|1265.18
#2015-04-01|1273.69
#2015-04-02|1295.25
#2015-04-03|1305.60
#2015-04-06|1303.14
#2015-04-07|1301.99
#2015-04-08|1318.97
#2015-04-09|1324.99
#2015-04-10|1325.34
#2015-04-13|1314.95
#2015-04-14|1320.20
#2015-04-15|1316.24
#2015-04-16|1322.65
#2015-04-17|1320.22
#2015-04-20|1309.60
#2015-04-21|1331.30
#2015-04-22|1323.18
#2015-04-23|1322.68
#2015-04-24|1336.47
#2015-04-27|1342.71
#2015-04-28|1348.42
#2015-04-29|1341.61
#2015-04-30|1310.34
#2015-05-01|1302.61
#2015-05-04|1307.04
#2015-05-05|1308.58
#2015-05-06|1306.64
#2015-05-07|1290.35
#2015-05-08|1298.40
#2015-05-11|1303.08
#2015-05-12|1303.75
#2015-05-13|1307.82
#2015-05-14|1292.26
#2015-05-15|1312.29
#2015-05-18|1314.03
#2015-05-19|1313.44
#2015-05-20|1319.85
#2015-05-21|1321.92
#2015-05-22|1321.21
#2015-05-25|1324.64
#2015-05-26|1316.02
#2015-05-27|1303.96
#2015-05-28|1294.57
#2015-05-29|1291.28
#2015-06-01|1282.66
#2015-06-02|1274.78
#2015-06-03|1267.43
#2015-06-04|1260.75
#2015-06-05|1264.21
#2015-06-08|1260.45
#2015-06-09|1253.75
#2015-06-10|1255.79
#2015-06-11|1270.15
#2015-06-12|1269.17
#2015-06-15|1264.86
#2015-06-16|1262.71
#2015-06-17|1257.41
#2015-06-18|1261.51
#2015-06-19|1267.28
#2015-06-22|1279.73
#2015-06-23|1287.13
#2015-06-24|1281.42
#2015-06-25|1281.24
#2015-06-26|1264.01
#2015-06-29|1244.44
#2015-06-30|1255.35
#2015-07-01|1258.00
#2015-07-02|1278.20
#2015-07-03|1276.72
#2015-07-06|1257.59
#2015-07-07|1272.51
#2015-07-08|1248.75
#2015-07-09|1247.38
#2015-07-10|1252.69
#2015-07-13|1276.29
#2015-07-14|1294.60
#2015-07-15|1300.00
#2015-07-16|1308.70
#2015-07-17|1310.91
#2015-07-20|1309.55
#2015-07-21|1318.79
#2015-07-22|1310.18
#2015-07-23|1330.01
#2015-07-24|1323.35
#2015-07-27|1303.63
#2015-07-28|1297.95
#2015-07-29|1306.55
#2015-07-30|1296.57
#2015-07-31|1310.02
#2015-08-03|1309.77
#2015-08-04|1327.89
#2015-08-05|1322.39
#2015-08-06|1320.32
#2015-08-07|1316.82
#2015-08-10|1338.14
#2015-08-11|1317.95
#2015-08-12|1303.91
#2015-08-13|1297.62
#2015-08-14|1300.57
#2015-08-17|1302.27
#2015-08-18|1285.48
#2015-08-19|1268.47
#2015-08-20|1258.55
#2015-08-21|1232.02
#2015-08-24|1178.44
#2015-08-25|1146.84
#2015-08-26|1175.67
#2015-08-27|1191.98
#2015-08-28|1202.69
#2015-08-31|1191.06
#2015-09-01|1161.96
#2015-09-02|1157.06
#2015-09-03|1151.78
#2015-09-04|1147.28
#2015-09-07|1142.51
#2015-09-08|1128.98
#2015-09-09|1166.55
#2015-09-10|1152.62
#2015-09-11|1157.98
#2015-09-14|1161.99
#2015-09-15|1163.90
#2015-09-16|1176.70
#2015-09-17|1177.89
#2015-09-18|1173.56
#2015-09-21|1160.61
#2015-09-22|1161.11
#2015-09-23|1147.15
#2015-09-24|1148.84
#2015-09-25|1155.60
#2015-09-28|1170.91
#2015-09-29|1138.65
#2015-09-30|1151.71
#2015-10-01|1171.36
#2015-10-02|1181.51
#2015-10-05|1198.16
#2015-10-06|1213.03
#2015-10-07|1224.48
#2015-10-08|1214.75
#2015-10-09|1223.34
#2015-10-12|1226.98
#2015-10-13|1233.98
#2015-10-14|1219.66
#2015-10-15|1251.39
#2015-10-16|1252.11
#2015-10-19|1244.43
#2015-10-20|1237.40
#2015-10-21|1246.41
#2015-10-22|1242.43
#2015-10-23|1258.54
#2015-10-26|1263.67
#2015-10-27|1266.51
#2015-10-28|1260.69
#2015-10-29|1250.47
#2015-10-30|1270.51
#2015-11-02|1247.87
#2015-11-03|1255.11
#2015-11-04|1255.12
#2015-11-05|1260.15
#2015-11-06|1253.51
#2015-11-09|1253.00
#2015-11-10|1245.77
#2015-11-11|1255.30
#2015-11-12|1261.23
#2015-11-13|1253.64
#2015-11-16|1232.10
#2015-11-17|1244.31
#2015-11-18|1242.53
#2015-11-19|1260.29
#2015-11-20|1263.72
#2015-11-23|1260.52
#2015-11-24|1265.46
#2015-11-25|1255.71
#2015-11-26|1258.61
#2015-11-27|1244.40
#2015-11-30|1231.53
#2015-12-01|1247.70
#2015-12-02|1245.34
#2015-12-03|1242.88
#2015-12-04|1228.14
#2015-12-07|1235.59
#2015-12-08|1230.11
#2015-12-09|1225.59
#2015-12-10|1221.88
#2015-12-11|1221.63
#2015-12-14|1216.03
#2015-12-15|1196.65
#2015-12-16|1216.64
#2015-12-17|1234.75
#2015-12-18|1233.76
#2015-12-21|1239.44
#2015-12-22|1256.93
#2015-12-23|1259.02
#2015-12-24|1255.25
#2015-12-25|1253.62
#2015-12-28|1257.29
#2015-12-29|1266.72
#2015-12-30|1272.82
#2015-12-31|1274.63
#2016-01-01|1274.62
#2016-01-04|1247.25
#2016-01-05|1252.56
#2016-01-06|1247.56
#2016-01-07|1229.97
#2016-01-08|1220.94
#2016-01-11|1214.02
#2016-01-12|1186.70
#2016-01-13|1213.35
#2016-01-14|1191.55
#2016-01-15|1200.37
#2016-01-18|1195.99
#2016-01-19|1194.94
#2016-01-20|1163.77
#2016-01-21|1131.74
#2016-01-22|1177.16
#2016-01-25|1193.39
#2016-01-26|1181.51
#2016-01-27|1200.39
#2016-01-28|1208.06
#2016-01-29|1229.69
#2016-02-01|1247.02
#2016-02-02|1254.04
#2016-02-03|1255.99
#2016-02-04|1254.10
#2016-02-05|1240.83
#2016-02-08|1264.68
#2016-02-09|1245.63
#2016-02-10|1216.91
#2016-02-11|1228.86
#2016-02-12|1177.06
#2016-02-15|1243.21
#2016-02-16|1234.53
#2016-02-17|1221.38
#2016-02-18|1238.46
#2016-02-19|1243.69
#2016-02-22|1268.58
#2016-02-23|1259.54
#2016-02-24|1264.36
#2016-02-25|1266.47
#2016-02-26|1259.88
#2016-02-29|1245.39
#2016-03-01|1254.13
#2016-03-02|1276.44
#2016-03-03|1273.44
#2016-03-04|1269.42
#2016-03-07|1259.27
#2016-03-08|1256.40
#2016-03-09|1248.32
#2016-03-10|1256.36
#2016-03-11|1265.65
#2016-03-14|1272.75
#2016-03-15|1273.69
#2016-03-16|1268.11
#2016-03-17|1289.09
#2016-03-18|1290.69
#2016-03-21|1288.72
#2016-03-22|1302.25
#2016-03-23|1297.58
#2016-03-24|1298.33
#2016-03-25|1298.08
#2016-03-28|1306.90
#2016-03-29|1307.44
#2016-03-30|1310.17
#2016-03-31|1306.47
#2016-04-01|1277.11
#2016-04-04|1292.87
#2016-04-05|1268.02
#2016-04-06|1274.94
#2016-04-07|1299.65
#2016-04-08|1306.18
#2016-04-11|1307.54
#2016-04-12|1300.69
#2016-04-13|1304.80
#2016-04-14|1335.52
#2016-04-15|1340.38
#2016-04-18|1318.79
#2016-04-19|1341.99
#2016-04-20|1345.45
#2016-04-21|1349.31
#2016-04-22|1330.13
#2016-04-25|1325.49
#2016-04-26|1322.31
#2016-04-27|1305.62
#2016-04-28|1306.20
#2016-04-29|1315.90
#2016-05-02|1289.66
#2016-05-03|1288.61
#2016-05-04|1279.76
#2016-05-05|1275.62
#2016-05-06|1283.97
#2016-05-09|1274.46
#2016-05-10|1283.76
#2016-05-11|1281.64
#2016-05-12|1283.63
#2016-05-13|1268.44
#2016-05-16|1267.91
#2016-05-17|1281.73
#2016-05-18|1271.05
#2016-05-19|1264.29
#2016-05-20|1264.15
#2016-05-23|1264.47
#2016-05-24|1254.58
#2016-05-25|1261.67
#2016-05-26|1273.90
#2016-05-27|1275.09
#2016-05-30|1275.15
#2016-05-31|1283.96
#2016-06-01|1276.49
#2016-06-02|1266.78
#2016-06-03|1292.28
#2016-06-06|1297.14
#2016-06-07|1303.35
#2016-06-08|1317.34
#2016-06-09|1310.75
#2016-06-10|1297.45
#2016-06-13|1273.73
#2016-06-14|1266.21
#2016-06-15|1266.73
#2016-06-16|1260.22
#2016-06-17|1253.68
#2016-06-20|1272.68
#2016-06-21|1280.99
#2016-06-22|1276.31
#2016-06-23|1272.88
#2016-06-24|1236.37
#2016-06-27|1274.34
#2016-06-28|1270.77
#2016-06-29|1290.11
#2016-06-30|1298.75
#2016-07-01|1298.74
#2016-07-04|1311.67
#2016-07-05|1312.59
#2016-07-06|1314.15
#2016-07-07|1316.16
#2016-07-08|1302.11
#2016-07-11|1312.50
#2016-07-12|1309.58
#2016-07-13|1309.90
#2016-07-14|1314.04
#2016-07-15|1310.00
#2016-07-18|1313.57
#2016-07-19|1314.27
#2016-07-20|1322.99
#2016-07-21|1317.65
#2016-07-22|1311.68
#2016-07-25|1315.54
#2016-07-26|1330.69
#2016-07-27|1322.41
#2016-07-28|1318.61
#2016-07-29|1346.83
#2016-08-01|1341.88
#2016-08-02|1336.33
#2016-08-03|1305.69
#2016-08-04|1305.89
#2016-08-05|1298.07
#2016-08-08|1304.92
#2016-08-09|1310.51
#2016-08-10|1322.78
#2016-08-11|1322.79
#2016-08-12|1328.39
#2016-08-15|1321.49
#2016-08-16|1317.36
#2016-08-17|1311.25
#2016-08-18|1302.70
#2016-08-19|1284.48
#2016-08-22|1294.19
#2016-08-23|1304.15
#2016-08-24|1307.83
#2016-08-25|1306.54
#2016-08-26|1297.71
#2016-08-29|1279.45
#2016-08-30|1266.00
#2016-08-31|1266.38
#2016-09-01|1277.80
#2016-09-02|1278.63
#2016-09-05|1291.11
#2016-09-06|1307.51
#2016-09-07|1316.79
#2016-09-08|1318.88
#2016-09-09|1302.80
#2016-09-12|1291.39
#2016-09-13|1287.99
#2016-09-14|1285.48
#2016-09-15|1284.71
#2016-09-16|1301.34
#2016-09-19|1306.09
#2016-09-20|1307.05
#2016-09-21|1336.90
#2016-09-22|1338.74
#2016-09-23|1341.02
#2016-09-26|1329.44
#2016-09-27|1340.97
#2016-09-28|1331.30
#2016-09-29|1326.98
#2016-09-30|1313.33
#2016-10-03|1320.54
#2016-10-04|1310.21
#2016-10-05|1303.02
#2016-10-06|1303.60
#2016-10-07|1300.51
#2016-10-10|1295.97
#2016-10-11|1295.80
#2016-10-12|1285.36
#2016-10-13|1282.12
#2016-10-14|1280.13
#2016-10-17|1274.27
#2016-10-18|1284.68
#2016-10-19|1293.77
#2016-10-20|1297.25
#2016-10-21|1298.94
#2016-10-24|1301.39
#2016-10-25|1304.19
#2016-10-26|1304.89
#2016-10-27|1298.24
#2016-10-28|1293.08
#2016-10-31|1292.04
#2016-11-01|1301.73
#2016-11-02|1293.53
#2016-11-03|1292.29
#2016-11-04|1284.08
#2016-11-07|1286.41
#2016-11-08|1284.06
#2016-11-09|1254.03
#2016-11-10|1274.96
#2016-11-11|1264.57
#2016-11-14|1254.10
#2016-11-15|1243.57
#2016-11-16|1246.99
#2016-11-17|1260.14
#2016-11-18|1263.35
#2016-11-21|1268.95
#2016-11-22|1271.94
#2016-11-23|1262.81
#2016-11-24|1266.97
#2016-11-25|1276.98
#2016-11-28|1285.08
#2016-11-29|1281.54
#2016-11-30|1280.53
#2016-12-01|1270.50
#2016-12-02|1260.63
#2016-12-05|1249.00
#2016-12-06|1253.56
#2016-12-07|1262.28
#2016-12-08|1268.99
#2016-12-09|1265.40
#2016-12-12|1269.12
#2016-12-13|1276.49
#2016-12-14|1278.54
#2016-12-15|1248.52
#2016-12-16|1252.59
#2016-12-19|1261.88
#2016-12-20|1260.53
#2016-12-21|1259.89
#2016-12-22|1257.97
#2016-12-23|1257.70
#2016-12-26|1257.41
#2016-12-27|1252.60
#2016-12-28|1257.15
#2016-12-29|1257.72
#2016-12-30|1257.70
#2017-01-02|1257.33
#2017-01-03|1248.10
#2017-01-04|1270.11
#2017-01-05|1291.69
#2017-01-06|1290.16
#2017-01-09|1293.35
#2017-01-10|1297.00
#2017-01-11|1291.60
#2017-01-12|1302.19
#2017-01-13|1303.40
#2017-01-16|1299.69
#2017-01-17|1298.36
#2017-01-18|1298.13
#2017-01-19|1290.47
#2017-01-20|1288.93
#2017-01-23|1295.12
#2017-01-24|1289.17
#2017-01-25|1290.03
#2017-01-26|1291.46
#2017-01-27|1293.83
#2017-01-30|1300.60
#2017-01-31|1295.12
#2017-02-01|1290.20
#2017-02-02|1286.08
#2017-02-03|1280.89
#2017-02-06|1279.61
#2017-02-07|1276.89
#2017-02-08|1282.91
#2017-02-09|1273.12
#2017-02-10|1292.93
#2017-02-13|1293.98
#2017-02-14|1288.44
#2017-02-15|1291.64
#2017-02-16|1296.30
#2017-02-17|1295.78
#2017-02-20|1296.69
#2017-02-21|1295.46
#2017-02-22|1297.40
#2017-02-23|1311.27
#2017-02-24|1309.33
#2017-02-27|1309.25
#2017-02-28|1313.03
#2017-03-01|1308.65
#2017-03-02|1307.35
#2017-03-03|1294.88
#2017-03-06|1297.30
#2017-03-07|1299.83
#2017-03-08|1291.50
#2017-03-09|1289.04
#2017-03-10|1300.28
#2017-03-13|1313.07
#2017-03-14|1312.56
#2017-03-15|1310.44
#2017-03-16|1328.97
#2017-03-17|1329.91
#2017-03-20|1334.77
#2017-03-21|1339.33
#2017-03-22|1329.91
#2017-03-23|1334.50
#2017-03-24|1345.37
#2017-03-27|1341.77
#2017-03-28|1357.65
#2017-03-29|1354.40
#2017-03-30|1340.79
#2017-03-31|1331.13
#2017-04-03|1341.22
#2017-04-04|1345.92
#2017-04-05|1346.71
#2017-04-06|1336.06
#2017-04-07|1343.97
#2017-04-10|1344.11
#2017-04-11|1355.80
#2017-04-12|1361.31
#2017-04-13|1362.13
#2017-04-14|1353.32
#2017-04-17|1370.47
#2017-04-18|1365.64
#2017-04-19|1349.14
#2017-04-20|1347.38
#2017-04-21|1358.26
#2017-04-24|1363.48
#2017-04-25|1369.70
#2017-04-26|1373.49
#2017-04-27|1369.55
#2017-04-28|1360.47
#2017-05-01|1359.37
#2017-05-02|1362.71
#2017-05-03|1359.39
#2017-05-04|1356.35
#2017-05-05|1352.90
#2017-05-08|1371.08
#2017-05-09|1365.41
#2017-05-10|1363.61
#2017-05-11|1364.90
#2017-05-12|1369.84
#2017-05-15|1373.51
#2017-05-16|1380.97
#2017-05-17|1391.67
#2017-05-18|1389.83
#2017-05-19|1386.81
#2017-05-22|1397.58
#2017-05-23|1401.34
#2017-05-24|1394.94
#2017-05-25|1407.36
#2017-05-26|1404.66
#2017-05-29|1409.99
#2017-05-30|1409.81
#2017-05-31|1413.86
#2017-06-01|1424.26
#2017-06-02|1445.75
#2017-06-05|1450.33
#2017-06-06|1450.66
#2017-06-07|1453.57
#2017-06-08|1445.17
#2017-06-09|1434.14
#2017-06-12|1442.03
#2017-06-13|1450.49
#2017-06-14|1471.23
#2017-06-15|1460.66
#2017-06-16|1461.53
#2017-06-19|1466.89
#2017-06-20|1462.70
#2017-06-21|1462.83
#2017-06-22|1462.86
#2017-06-23|1463.25
#2017-06-26|1463.26
#2017-06-27|1450.90
#2017-06-28|1446.54
#2017-06-29|1452.25
#2017-06-30|1440.78
#2017-07-03|1432.28
#2017-07-04|1425.67
#2017-07-05|1421.23
#2017-07-06|1420.09
#2017-07-07|1404.78
#2017-07-10|1409.00
#2017-07-11|1414.21
#2017-07-12|1417.68
#2017-07-13|1421.96
#2017-07-14|1434.13
#2017-07-17|1429.11
#2017-07-18|1434.94
#2017-07-19|1440.17
#2017-07-20|1442.93
#2017-07-21|1442.02
#2017-07-24|1439.28
#2017-07-25|1433.15
#2017-07-26|1426.30
#2017-07-27|1436.84
#2017-07-28|1441.36
#2017-07-31|1446.37
#2017-08-01|1463.93
#2017-08-02|1462.52
#2017-08-03|1468.54
#2017-08-04|1462.58
#2017-08-07|1461.11
#2017-08-08|1464.24
#2017-08-09|1459.80
#2017-08-10|1466.40
#2017-08-11|1455.83
#2017-08-14|1448.64
#2017-08-15|1445.67
#2017-08-16|1455.72
#2017-08-17|1464.70
#2017-08-18|1465.27
#2017-08-21|1464.39
#2017-08-22|1455.62
#2017-08-23|1462.67
#2017-08-24|1454.78
#2017-08-25|1453.86
#2017-08-28|1456.60
#2017-08-29|1461.84
#2017-08-30|1454.67
#2017-08-31|1463.10
#2017-09-01|1470.25
#2017-09-04|1467.26
#2017-09-05|1467.60
#2017-09-06|1472.38
#2017-09-07|1482.63
#2017-09-08|1490.46
#2017-09-11|1492.57
#2017-09-12|1492.16
#2017-09-13|1486.88
#2017-09-14|1482.18
#2017-09-15|1473.88
#2017-09-18|1474.12
#2017-09-19|1484.57
#2017-09-20|1484.71
#2017-09-21|1475.42
#2017-09-22|1479.79
#2017-09-25|1481.13
#2017-09-26|1481.31
#2017-09-27|1474.53
#2017-09-28|1479.10
#2017-09-29|1483.22
#2017-10-02|1478.79
#2017-10-03|1485.34
#2017-10-04|1486.97
#2017-10-05|1483.98
#2017-10-06|1480.17
#2017-10-09|1478.47
#2017-10-10|1492.08
#2017-10-11|1494.01
#2017-10-12|1506.42
#2017-10-13|1519.41
#2017-10-16|1529.34
#2017-10-17|1523.11
#2017-10-18|1521.37
#2017-10-19|1525.36
#2017-10-20|1520.70
#2017-10-23|1518.02
#2017-10-24|1522.35
#2017-10-25|1516.31
#2017-10-26|1511.78
#2017-10-27|1512.95
#2017-10-30|1520.77
#2017-10-31|1522.60
#2017-11-01|1536.91
#2017-11-02|1540.67
#2017-11-03|1535.95
#2017-11-06|1542.09
#2017-11-07|1552.90
#2017-11-08|1564.32
#2017-11-09|1561.20
#2017-11-10|1552.68
#2017-11-13|1537.93
#2017-11-14|1530.15
#2017-11-15|1518.14
#2017-11-16|1527.11
#2017-11-17|1534.16
#2017-11-20|1537.94
#2017-11-21|1541.12
#2017-11-22|1547.45
#2017-11-23|1548.06
#2017-11-24|1548.33
#2017-11-27|1556.23
#2017-11-28|1553.73
#2017-11-29|1563.12
#2017-11-30|1576.52
#2017-12-01|1572.82
#2017-12-04|1568.11
#2017-12-05|1579.20
#2017-12-06|1567.49
#2017-12-07|1579.56
#2017-12-08|1590.24
#2017-12-11|1597.79
#2017-12-12|1589.12
#2017-12-13|1610.02
#2017-12-14|1616.37
#2017-12-15|1608.72
#2017-12-18|1612.77
#2017-12-19|1599.75
#2017-12-20|1599.20
#2017-12-21|1595.94
#2017-12-22|1598.97
#2017-12-25|1601.97
#2017-12-26|1603.69
#2017-12-27|1605.54
#2017-12-28|1607.73
#2017-12-29|1610.64
#2018-01-01|1610.72
#2018-01-02|1612.16
#2018-01-03|1613.70
#2018-01-04|1625.98
#2018-01-05|1625.30
#2018-01-08|1630.25
#2018-01-09|1639.89
#2018-01-10|1650.14
#2018-01-11|1653.18
#2018-01-12|1650.17
#2018-01-15|1671.87
#2018-01-16|1671.56
#2018-01-17|1679.29
#2018-01-18|1666.93
#2018-01-19|1681.44
#2018-01-22|1687.59
#2018-01-23|1703.80
#2018-01-24|1720.93
#2018-01-25|1724.24
#2018-01-26|1720.51
#2018-01-29|1709.08
#2018-01-30|1694.33
#2018-01-31|1680.51
#2018-02-01|1691.75
#2018-02-02|1673.27
#2018-02-05|1647.69
#2018-02-06|1598.15
#2018-02-07|1601.49
#2018-02-08|1607.18
#2018-02-09|1587.57
#2018-02-12|1590.95
#2018-02-13|1593.46
#2018-02-14|1599.34
#2018-02-15|1607.64
#2018-02-16|1617.92
#2018-02-19|1635.53
#2018-02-20|1631.31
#2018-02-21|1626.22
#2018-02-22|1615.82
#2018-02-23|1627.32
#2018-02-26|1633.51
#2018-02-27|1624.89
#2018-02-28|1622.84
#2018-03-01|1609.12
#2018-03-02|1601.67
#2018-03-05|1594.09
#2018-03-06|1606.66
#2018-03-07|1599.98
#2018-03-08|1607.16
#2018-03-09|1607.93
#2018-03-12|1627.72
#2018-03-13|1631.40
#2018-03-14|1629.34
#2018-03-15|1628.69
#2018-03-16|1625.43
#2018-03-19|1621.56
#2018-03-20|1617.34
#2018-03-21|1615.91
#2018-03-22|1622.06
#2018-03-23|1597.95
#2018-03-26|1600.03
#2018-03-27|1629.39
#2018-03-28|1611.28
#2018-03-29|1612.71
#2018-03-30|1616.64
#2018-04-02|1610.35
#2018-04-03|1616.48
#2018-04-04|1615.51
#2018-04-05|1626.70
#2018-04-06|1628.70
#2018-04-09|1644.48
#2018-04-10|1646.03
#2018-04-11|1634.55
#2018-04-12|1619.48
#2018-04-13|1623.28
#2018-04-16|1630.46
#2018-04-17|1632.43
#2018-04-18|1646.14
#2018-04-19|1645.42
#2018-04-20|1640.77
#2018-04-23|1625.09
#2018-04-24|1636.46
#2018-04-25|1634.81
#2018-04-26|1634.78
#2018-04-27|1658.63
#2018-04-30|1665.32
#2018-05-01|1664.08
#2018-05-02|1662.90
#2018-05-03|1668.32
#2018-05-04|1662.13
#2018-05-07|1668.85
#2018-05-08|1669.36
#2018-05-09|1656.52
#2018-05-10|1658.30
#2018-05-11|1676.11
#2018-05-14|1683.05
#2018-05-15|1672.62
#2018-05-16|1663.62
#2018-05-17|1659.77
#2018-05-18|1663.48
#2018-05-21|1661.02
#2018-05-22|1665.24
#2018-05-23|1663.93
#2018-05-24|1678.08
#2018-05-25|1688.12
#2018-05-28|1695.79
#2018-05-29|1696.77
#2018-05-30|1679.79
#2018-05-31|1693.30
#2018-06-01|1674.53
#2018-06-04|1690.25
#2018-06-05|1684.82
#2018-06-06|1698.16
#2018-06-07|1698.38
#2018-06-08|1701.60
#2018-06-11|1702.52
#2018-06-12|1720.14
#2018-06-13|1721.60
#2018-06-14|1711.80
#2018-06-15|1710.85
#2018-06-18|1703.95
#2018-06-19|1679.76
#2018-06-20|1687.94
#2018-06-21|1680.13
#2018-06-22|1683.56
#2018-06-25|1654.91
#2018-06-26|1652.08
#2018-06-27|1643.76
#2018-06-28|1628.82
#2018-06-29|1629.22
#2018-07-02|1593.83
#2018-07-03|1584.97
#2018-07-04|1596.70
#2018-07-05|1580.00
#2018-07-06|1585.17
#2018-07-09|1593.96
#2018-07-10|1581.89
#2018-07-11|1570.14
#2018-07-12|1569.29
#2018-07-13|1581.41
#2018-07-16|1582.32
#2018-07-17|1593.98
#2018-07-18|1599.38
#2018-07-19|1584.87
#2018-07-20|1602.78
#2018-07-23|1602.81
#2018-07-24|1608.68
#2018-07-25|1615.98
#2018-07-26|1628.79
#2018-07-27|1639.39
#2018-07-30|1633.96
#2018-07-31|1623.18
#2018-08-01|1618.01
#2018-08-02|1600.55
#2018-08-03|1592.74
#2018-08-06|1581.86
#2018-08-07|1598.45
#2018-08-08|1601.23
#2018-08-09|1601.72
#2018-08-10|1592.44
#2018-08-13|1565.19
#2018-08-14|1579.39
#2018-08-15|1568.90
#2018-08-16|1556.22
#2018-08-17|1560.38
#2018-08-20|1565.00
#2018-08-21|1564.45
#2018-08-22|1564.23
#2018-08-23|1557.15
#2018-08-24|1566.20
#2018-08-27|1584.44
#2018-08-28|1580.64
#2018-08-29|1576.71
#2018-08-30|1575.48
#2018-08-31|1581.16
#2018-09-03|1570.93
#2018-09-04|1571.86
#2018-09-05|1709.63
#2018-09-06|1543.05
#2018-09-07|1545.10
#2018-09-10|1532.08
#2018-09-11|1527.01
#2018-09-12|1527.70
#2018-09-13|1547.96
#2018-09-14|1543.60
#2018-09-17|1544.67
#2018-09-18|1571.70
#2018-09-19|1586.60
#2018-09-20|1579.69
#2018-09-21|1592.75
#2018-09-24|1583.61
#2018-09-25|1597.38
#2018-09-26|1595.77
#2018-09-27|1580.97
#2018-09-28|1580.04
#2018-10-01|1562.43
#2018-10-02|1559.33
#2018-10-03|1543.62
#2018-10-04|1534.16
#2018-10-05|1535.03
#2018-10-08|1528.28
#2018-10-09|1517.46
#2018-10-10|1530.30
#2018-10-11|1488.81
#2018-10-12|1486.51
#2018-10-15|1471.57
#2018-10-16|1470.55
#2018-10-17|1492.16
#2018-10-18|1496.90
#2018-10-19|1491.35
#2018-10-22|1496.45
#2018-10-23|1461.45
#2018-10-24|1462.10
#2018-10-25|1429.59
#2018-10-26|1435.96
#2018-10-29|1432.77
#2018-10-30|1433.04
#2018-10-31|1455.88
#2018-11-01|1456.42
#2018-11-02|1472.75
#2018-11-05|1457.47
#2018-11-06|1467.00
#2018-11-07|1474.13
#2018-11-08|1477.91
#2018-11-09|1482.57
#2018-11-12|1487.14
#2018-11-13|1472.48
#2018-11-14|1475.95
#2018-11-15|1497.53
#2018-11-16|1506.85
#2018-11-19|1507.78
#2018-11-20|1507.27
#2018-11-21|1497.56
#2018-11-22|1519.53
#2018-11-23|1519.33
#2018-11-26|1518.04
#2018-11-27|1519.82
#2018-11-28|1518.30
#2018-11-29|1527.29
#2018-11-30|1533.13
#2018-12-03|1560.24
#2018-12-04|1541.70
#2018-12-05|1531.76
#2018-12-06|1517.31
#2018-12-07|1529.79
#2018-12-10|1503.13
#2018-12-11|1498.07
#2018-12-12|1511.09
#2018-12-13|1517.50
#2018-12-14|1510.27
#2018-12-17|1525.97
#2018-12-18|1504.54
#2018-12-19|1516.74
#2018-12-20|1489.84
#2018-12-21|1468.83
#2018-12-24|1471.97
#2018-12-25|1438.52
#2018-12-26|1450.67
#2018-12-27|1498.70
#2018-12-28|1503.30
#2018-12-31|1514.64
#2019-01-01|1514.59
#2019-01-02|1505.48
#2019-01-03|1521.22
#2019-01-04|1524.64
#2019-01-07|1546.89
#2019-01-08|1532.85
#2019-01-09|1552.29
#2019-01-10|1563.20
#2019-01-11|1557.04
#2019-01-14|1552.06
#2019-01-15|1550.69
#2019-01-16|1552.17
#2019-01-17|1551.25
#2019-01-18|1557.66
#2019-01-21|1555.91
#2019-01-22|1560.26
#2019-01-23|1551.37
#2019-01-24|1548.53
#2019-01-25|1555.07
#2019-01-28|1548.31
#2019-01-29|1560.23
#2019-01-30|1553.30
#2019-01-31|1580.74
#2019-02-01|1582.70
#2019-02-04|1586.66
#2019-02-05|1590.17
#2019-02-06|1589.78
#2019-02-07|1580.54
#2019-02-08|1572.71
#2019-02-11|1565.76
#2019-02-12|1579.09
#2019-02-13|1580.38
#2019-02-14|1580.54
#2019-02-15|1575.38
#2019-02-18|1589.82
#2019-02-19|1603.84
#2019-02-20|1616.22
#2019-02-21|1628.60
#2019-02-22|1625.54
#2019-02-25|1629.04
#2019-02-26|1627.43
#2019-02-27|1631.39
#2019-02-28|1620.21
#2019-03-01|1618.09
#2019-03-04|1617.10
#2019-03-05|1611.11
#2019-03-06|1609.97
#2019-03-07|1613.48
#2019-03-08|1602.33
#2019-03-11|1607.88
#2019-03-12|1616.58
#2019-03-13|1608.08
#2019-03-14|1600.95
#2019-03-15|1614.69
#2019-03-18|1624.75
#2019-03-19|1618.06
#2019-03-20|1621.00
#2019-03-21|1628.26
#2019-03-22|1642.27
#2019-03-25|1611.26
#2019-03-26|1643.70
#2019-03-27|1650.29
#2019-03-28|1630.73
#2019-03-29|1645.60
#2019-04-01|1664.00
#2019-04-02|1646.97
#2019-04-03|1648.93
#2019-04-04|1633.47
#2019-04-05|1631.34
#2019-04-08|1634.29
#2019-04-09|1630.26
#2019-04-10|1627.37
#2019-04-11|1620.85
#2019-04-12|1622.61
#2019-04-15|1632.42
#2019-04-16|1625.65
#2019-04-17|1621.10
#2019-04-18|1612.38
#2019-04-19|1607.15
#2019-04-22|1614.30
#2019-04-23|1622.63
#2019-04-24|1616.22
#2019-04-25|1628.89
#2019-04-26|1622.33
#2019-04-29|1626.45
#2019-04-30|1626.01
#2019-05-01|1628.50
#2019-05-02|1628.67
#2019-05-03|1631.47
#2019-05-06|1619.02
#2019-05-07|1616.11
#2019-05-08|1595.47
#2019-05-09|1576.47
#2019-05-10|1584.80
#2019-05-13|1585.34
#2019-05-14|1571.35
#2019-05-15|1583.73
#2019-05-16|1590.97
#2019-05-17|1595.59
#2019-05-20|1601.45
#2019-05-21|1594.07
#2019-05-22|1581.21
#2019-05-23|1600.87
#2019-05-24|1610.14
#2019-05-27|1610.97
#2019-05-28|1604.96
#2019-05-29|1596.33
#2019-05-30|1583.57
#2019-05-31|1595.07
#2019-06-03|1597.79
#2019-06-04|1580.64
#2019-06-05|1606.77
#2019-06-06|1612.27
#2019-06-07|1615.31
#2019-06-10|1630.47
#2019-06-11|1626.59
#2019-06-12|1619.08
#2019-06-13|1611.57
#2019-06-14|1614.46
#2019-06-17|1603.61
#2019-06-18|1596.25
#2019-06-19|1617.31
#2019-06-20|1634.99
#2019-06-21|1614.71
#2019-06-24|1613.52
#2019-06-25|1616.33
#2019-06-26|1604.62
#2019-06-27|1615.98
#2019-06-28|1610.33
#2019-07-01|1617.67
#2019-07-02|1636.02
#2019-07-03|1641.02
#2019-07-04|1649.63
#2019-07-05|1641.89
#2019-07-08|1621.35
#2019-07-09|1617.88
#2019-07-10|1626.37
#2019-07-11|1633.19
#2019-07-12|1637.51
#2019-07-15|1637.61
#2019-07-16|1633.34
#2019-07-17|1640.56
#2019-07-18|1617.36
#2019-07-19|1642.73
#2019-07-22|1622.11
#2019-07-23|1626.82
#2019-07-24|1626.08
#2019-07-25|1619.43
#2019-07-26|1617.61
#2019-07-29|1617.70
#2019-07-30|1622.34
#2019-07-31|1611.23
#2019-08-01|1610.23
#2019-08-02|1603.21
#2019-08-05|1584.36
#2019-08-06|1576.87
#2019-08-07|1595.74
#2019-08-08|1598.60
#2019-08-09|1605.38
#2019-08-12|1605.90
#2019-08-13|1576.80
#2019-08-14|1582.06
#2019-08-15|1575.31
#2019-08-16|1579.81
#2019-08-19|1592.74
#2019-08-20|1601.37
#2019-08-21|1590.66
#2019-08-22|1591.43
#2019-08-23|1603.36
#2019-08-26|1585.01
#2019-08-27|1594.34
#2019-08-28|1598.10
#2019-08-29|1594.75
#2019-08-30|1606.13
#2019-09-02|1588.82
#2019-09-03|1597.49
#2019-09-04|1608.06
#2019-09-05|1615.44
#2019-09-06|1619.78
#2019-09-09|1627.47
#2019-09-10|1610.55
#2019-09-11|1624.67
#2019-09-12|1635.88
#2019-09-13|1659.13
#2019-09-16|1652.43
#2019-09-17|1646.87
#2019-09-18|1646.80
#2019-09-19|1659.40
#2019-09-20|1662.50
#2019-09-23|1665.17
#2019-09-24|1681.12
#2019-09-25|1674.01
#2019-09-26|1666.03
#2019-09-27|1657.44
#2019-09-30|1640.45
#2019-10-01|1648.13
#2019-10-02|1659.55
#2019-10-03|1649.50
#2019-10-04|1658.40
#2019-10-07|1664.04
#2019-10-08|1665.21
#2019-10-09|1661.75
#2019-10-10|1648.87
#2019-10-11|1647.82
#2019-10-14|1657.56
#2019-10-15|1665.33
#2019-10-16|1674.93
#2019-10-17|1668.17
#2019-10-18|1657.68
#2019-10-21|1662.66
#2019-10-22|1667.59
#2019-10-23|1676.77
#2019-10-24|1676.63
#2019-10-25|1680.22
#2019-10-28|1671.96
#2019-10-29|1669.38
#2019-10-30|1674.42
#2019-10-31|1671.97
#2019-11-01|1678.40
#2019-11-04|1681.56
#2019-11-05|1696.87
#2019-11-06|1691.99
#2019-11-07|1692.28
#2019-11-08|1686.14
#2019-11-11|1685.32
#2019-11-12|1686.24
#2019-11-13|1680.71
#2019-11-14|1670.28
#2019-11-15|1679.08
#2019-11-18|1689.17
#2019-11-19|1695.89
#2019-11-20|1696.24
#2019-11-21|1695.38
#2019-11-22|1692.64
#2019-11-25|1697.26
#2019-11-26|1698.55
#2019-11-27|1700.48
#2019-11-28|1686.24
#2019-11-29|1673.21
#2019-12-02|1684.26
#2019-12-03|1676.49
#2019-12-04|1672.10
#2019-12-05|1672.47
#2019-12-06|1674.02
#2019-12-09|1674.81
#2019-12-10|1664.01
#2019-12-11|1665.07
#2019-12-12|1669.52
#2019-12-13|1686.44
#2019-12-16|1682.24
#2019-12-17|1688.76
#2019-12-18|1685.34
#2019-12-19|1679.70
#2019-12-20|1677.27
#2019-12-23|1680.84
#2019-12-24|1678.99
#2019-12-25|1678.05
#2019-12-26|1678.83
#2019-12-27|1689.38
#2019-12-30|1689.11
#2019-12-31|1687.85
#2020-01-01|1687.92
#2020-01-02|1699.82
#2020-01-03|1697.01
#2020-01-06|1671.43
#2020-01-07|1696.60
#2020-01-08|1678.38
#2020-01-09|1691.71
#2020-01-10|1699.57
#2020-01-13|1698.12
#2020-01-14|1703.41
#2020-01-15|1700.73
#2020-01-16|1699.17
#2020-01-17|1700.22
#2020-01-20|1690.47
#2020-01-21|1669.44
#2020-01-22|1671.45
#2020-01-23|1659.85
#2020-01-24|1667.96
#2020-01-27|1640.48
#2020-01-28|1619.64
#2020-01-29|1614.18
#2020-01-30|1597.26
#2020-01-31|1598.48
#2020-02-03|1581.35
#2020-02-04|1594.08
#2020-02-05|1600.77
#2020-02-06|1625.56
#2020-02-07|1612.58
#2020-02-10|1596.08
#2020-02-11|1601.09
#2020-02-12|1607.60
#2020-02-13|1611.81
#2020-02-14|1593.17
#2020-02-17|1568.20
#2020-02-18|1555.45
#2020-02-19|1553.31
#2020-02-20|1528.32
#2020-02-21|1519.62
#2020-02-24|1509.93
#2020-02-25|1472.96
#2020-02-26|1445.75
#2020-02-27|1416.11
#2020-02-28|1393.84
#2020-03-02|1412.06
#2020-03-03|1412.75
#2020-03-04|1409.61
#2020-03-05|1428.52
#2020-03-06|1390.39
#2020-03-09|1347.82
#2020-03-10|1364.50
#2020-03-11|1336.88
#2020-03-12|1267.89
#2020-03-13|1210.41
#2020-03-16|1191.79
#2020-03-17|1213.33
#2020-03-18|1208.84
#2020-03-19|1216.78
#2020-03-20|1228.77
#2020-03-23|1204.98
#2020-03-24|1208.79
#2020-03-25|1272.55
#2020-03-26|1273.32
#2020-03-27|1310.78
#2020-03-30|1294.90
#2020-03-31|1276.51
#2020-04-01|1238.87
#2020-04-02|1216.73
#2020-04-03|1199.57
#2020-04-06|1228.50
#2020-04-07|1273.51
#2020-04-08|1315.70
#2020-04-09|1311.44
#2020-04-10|1309.18
#2020-04-13|1303.55
#2020-04-14|1329.26
#2020-04-15|1339.46
#2020-04-16|1323.48
#2020-04-17|1337.87
#2020-04-20|1330.89
#2020-04-21|1311.93
#2020-04-22|1310.05
#2020-04-23|1320.15
#2020-04-24|1308.19
#2020-04-27|1327.15
#2020-04-28|1338.15
#2020-04-29|1349.76
#2020-04-30|1347.99
#2020-05-01|1320.90
#2020-05-04|1306.87
#2020-05-05|1315.29
#2020-05-06|1319.50
#2020-05-07|1286.63
#2020-05-08|1335.70
#2020-05-11|1374.22
#2020-05-12|1356.88
#2020-05-13|1347.33
#2020-05-14|1330.91
#2020-05-15|1328.94
#2020-05-18|1331.84
#2020-05-19|1364.99
#2020-05-20|1384.95
#2020-05-21|1365.75
#2020-05-22|1352.88
#2020-05-25|1388.86
#2020-05-26|1437.94
#2020-05-27|1421.06
#2020-05-28|1431.80
#2020-05-29|1410.79
#2020-06-01|1419.34
#2020-06-02|1428.30
#2020-06-03|1438.45
#2020-06-04|1439.76
#2020-06-05|1451.62
#2020-06-08|1472.16
#2020-06-09|1492.04
#2020-06-10|1488.32
#2020-06-11|1458.31
#2020-06-12|1433.27
#2020-06-15|1387.04
#2020-06-16|1425.98
#2020-06-17|1413.37
#2020-06-18|1405.29
#2020-06-19|1411.56
#2020-06-22|1387.65
#2020-06-23|1409.44
#2020-06-24|1394.15
#2020-06-25|1366.53
#2020-06-26|1369.92
#2020-06-29|1335.00
#2020-06-30|1342.98
#2020-07-01|1334.04
#2020-07-02|1350.47
#2020-07-03|1346.13
#2020-07-06|1363.92
#2020-07-07|1340.67
#2020-07-08|1326.26
#2020-07-09|1313.77
#2020-07-10|1295.48
#2020-07-13|1309.13
#2020-07-14|1298.10
#2020-07-15|1325.19
#2020-07-16|1326.61
#2020-07-17|1319.51
#2020-07-20|1302.16
#2020-07-21|1316.00
#2020-07-22|1292.75
#2020-07-23|1295.26
#2020-07-24|1293.57
#2020-07-27|1301.40
#2020-07-28|1283.16
#2020-07-29|1268.02
#2020-07-30|1232.01
#2020-07-31|1205.81
#2020-08-03|1192.16
#2020-08-04|1255.82
#2020-08-05|1247.71
#2020-08-06|1237.98
#2020-08-07|1253.56
#2020-08-10|1261.94
#2020-08-11|1307.67
#2020-08-12|1327.02
#2020-08-13|1332.83
#2020-08-14|1334.00
#2020-08-17|1327.27
#2020-08-18|1330.25
#2020-08-19|1339.74
#2020-08-20|1326.45
#2020-08-21|1343.67
#2020-08-24|1338.49
#2020-08-25|1364.30
#2020-08-26|1365.55
#2020-08-27|1346.04
#2020-08-28|1374.09
#2020-08-31|1382.51
#2020-09-01|1375.07
#2020-09-02|1375.97
#2020-09-03|1384.67
#2020-09-04|1373.17
#2020-09-07|1383.50
#2020-09-08|1394.50
#2020-09-09|1380.19
#2020-09-10|1392.20
#2020-09-11|1410.60
#2020-09-14|1422.48
#2020-09-15|1411.72
#2020-09-16|1416.29
#2020-09-17|1391.42
#2020-09-18|1407.95
#2020-09-21|1386.25
#2020-09-22|1367.23
#2020-09-23|1372.55
#2020-09-24|1346.91
#2020-09-25|1342.72
#2020-09-28|1355.64
#2020-09-29|1354.54
#2020-09-30|1338.44
#2020-10-01|1343.97
#2020-10-02|1336.24
#2020-10-05|1357.11
#2020-10-06|1362.59
#2020-10-07|1365.50
#2020-10-08|1364.60
#2020-10-09|1361.33
#2020-10-12|1365.29
#2020-10-13|1365.30
#2020-10-14|1357.70
#2020-10-15|1342.85
#2020-10-16|1330.09
#2020-10-19|1342.77
#2020-10-20|1337.10
#2020-10-21|1359.69
#2020-10-22|1356.76
#2020-10-23|1367.35
#2020-10-26|1366.47
#2020-10-27|1352.80
#2020-10-28|1346.35
#2020-10-29|1325.97
#2020-10-30|1294.38
#2020-11-02|1313.62
#2020-11-03|1335.69
#2020-11-04|1352.24
#2020-11-05|1390.66
#2020-11-06|1400.03
#2020-11-09|1407.18
#2020-11-10|1493.06
#2020-11-11|1504.91
#2020-11-12|1497.10
#2020-11-13|1478.69
#2020-11-16|1517.89
#2020-11-17|1535.10
#2020-11-18|1537.04
#2020-11-19|1531.52
#2020-11-20|1530.27
#2020-11-23|1517.57
#2020-11-24|1547.26
#2020-11-25|1560.67
#2020-11-26|1549.85
#2020-11-27|1552.53
#2020-11-30|1516.35
#2020-12-01|1533.95
#2020-12-02|1540.40
#2020-12-03|1562.60
#2020-12-04|1564.59
#2020-12-07|1559.01
#2020-12-08|1556.93
#2020-12-09|1563.90
#2020-12-10|1566.51
#2020-12-11|1574.67
#2020-12-14|1569.69
#2020-12-15|1549.86
#2020-12-16|1562.89
#2020-12-17|1561.86
#2020-12-18|1541.60
#2020-12-21|1519.99
#2020-12-22|1487.36
#2020-12-23|1503.83
#2020-12-24|1517.47
#2020-12-25|1520.47
#2020-12-28|1510.64
#2020-12-29|1539.19
#2020-12-30|1550.84
#2020-12-31|1546.96
#2021-01-01|1547.14
#2021-01-04|1531.34
#2021-01-05|1522.77
#2021-01-06|1517.00
#2021-01-07|1515.08
#2021-01-08|1524.97
#2021-01-11|1507.83
#2021-01-12|1509.45
#2021-01-13|1520.07
#2021-01-14|1528.67
#2021-01-15|1510.86
#2021-01-18|1498.39
#2021-01-19|1524.96
#2021-01-20|1529.64
#2021-01-21|1537.54
#2021-01-22|1524.48
#2021-01-25|1530.50
#2021-01-26|1524.96
#2021-01-27|1516.34
#2021-01-28|1511.05
#2021-01-29|1504.01
#2021-02-01|1509.18
#2021-02-02|1541.37
#2021-02-03|1566.22
#2021-02-04|1561.10
#2021-02-05|1600.12
#2021-02-08|1636.32
#2021-02-09|1640.75
#2021-02-10|1642.78
#2021-02-11|1643.39
#2021-02-12|1638.12
#2021-02-15|1642.27
#2021-02-16|1641.16
#2021-02-17|1662.78
#2021-02-18|1661.18
#2021-02-19|1642.73
#2021-02-22|1668.07
#2021-02-23|1701.46
#2021-02-24|1697.76
#2021-02-25|1711.61
#2021-02-26|1656.34
#2021-03-01|1676.91
#2021-03-02|1656.08
#2021-03-03|1681.71
#2021-03-04|1669.49
#2021-03-05|1651.64
#2021-03-08|1622.67
#2021-03-09|1655.61
#2021-03-10|1657.69
#2021-03-11|1667.22
#2021-03-12|1657.93
#2021-03-15|1678.43
#2021-03-16|1709.84
#2021-03-17|1716.57
#2021-03-18|1722.16
#2021-03-19|1706.09
#2021-03-22|1707.18
#2021-03-23|1675.83
#2021-03-24|1632.69
#2021-03-25|1645.71
#2021-03-26|1663.30
#2021-03-29|1662.49
#2021-03-30|1649.92
#2021-03-31|1638.62
#2021-04-01|1640.54
#2021-04-02|1649.13
#2021-04-05|1657.74
#2021-04-06|1658.08
#2021-04-07|1666.10
#2021-04-08|1658.32
#2021-04-09|1646.45
#2021-04-12|1632.95
#2021-04-13|1624.52
#2021-04-14|1630.17
#2021-04-15|1626.78
#2021-04-16|1629.75
#2021-04-19|1625.93
#2021-04-20|1621.16
#2021-04-21|1598.34
#2021-04-22|1611.87
#2021-04-23|1611.23
#2021-04-26|1634.34
#2021-04-27|1634.47
#2021-04-28|1630.21
#2021-04-29|1635.48
#2021-04-30|1620.84
#2021-05-03|1617.92
#2021-05-04|1615.04
#2021-05-05|1600.73
#2021-05-06|1596.94
#2021-05-07|1602.64
#2021-05-10|1611.26
#2021-05-11|1588.38
#2021-05-12|1563.16
#2021-05-13|1536.09
#2021-05-14|1557.45
#2021-05-17|1570.94
#2021-05-18|1599.60
#2021-05-19|1590.90
#2021-05-20|1584.31
#2021-05-21|1585.22
#2021-05-24|1592.12
#2021-05-25|1609.76
#2021-05-26|1635.25
#2021-05-27|1634.88
#2021-05-28|1648.57
#2021-05-31|1644.62
#2021-06-01|1654.39
#2021-06-02|1674.21
#2021-06-03|1673.01
#2021-06-04|1679.33
#2021-06-07|1666.60
#2021-06-08|1674.15
#2021-06-09|1682.96
#2021-06-10|1672.94
#2021-06-11|1670.06
#2021-06-14|1667.13
#2021-06-15|1657.15
#2021-06-16|1649.01
#2021-06-17|1642.45
#2021-06-18|1638.24
#2021-06-21|1630.33
#2021-06-22|1640.43
#2021-06-23|1634.48
#2021-06-24|1617.27
#2021-06-25|1627.18
#2021-06-28|1614.35
#2021-06-29|1601.92
#2021-06-30|1606.05
#2021-07-01|1599.17
#2021-07-02|1605.17
#2021-07-05|1616.80
#2021-07-06|1626.82
#2021-07-07|1613.74
#2021-07-08|1584.67
#2021-07-09|1581.91
#2021-07-12|1590.56
#2021-07-13|1592.49
#2021-07-14|1581.05
#2021-07-15|1573.99
#2021-07-16|1568.79
#2021-07-19|1543.92
#2021-07-20|1520.19
#2021-07-21|1518.61
#2021-07-22|1540.64
#2021-07-23|1529.31
#2021-07-26|1513.41
#2021-07-27|1521.67
#2021-07-28|1508.58
#2021-07-29|1514.18
#2021-07-30|1492.99
#2021-08-02|1495.98
#2021-08-03|1485.89
#2021-08-04|1467.61
#2021-08-05|1464.74
#2021-08-06|1462.80
#2021-08-09|1467.98
#2021-08-10|1492.23
#2021-08-11|1496.37
#2021-08-12|1492.90
#2021-08-13|1496.68
#2021-08-16|1492.65
#2021-08-17|1468.50
#2021-08-18|1473.48
#2021-08-19|1458.43
#2021-08-20|1448.09
#2021-08-23|1468.50
#2021-08-24|1515.24
#2021-08-25|1529.24
#2021-08-26|1536.43
#2021-08-27|1534.81
#2021-08-30|1557.33
#2021-08-31|1558.84
#2021-09-01|1571.31
#2021-09-02|1568.48
#2021-09-03|1580.00
#2021-09-06|1586.50
#2021-09-07|1592.56
#2021-09-08|1598.90
#2021-09-09|1586.84
#2021-09-10|1595.25
#2021-09-13|1585.44
#2021-09-14|1593.86
#2021-09-15|1542.41
#2021-09-16|1523.23
#2021-09-17|1530.98
#2021-09-20|1521.70
#2021-09-21|1542.62
#2021-09-22|1534.79
#2021-09-23|1551.33
#2021-09-24|1549.34
#2021-09-27|1560.95
#2021-09-28|1548.33
#2021-09-29|1552.44
#2021-09-30|1569.57
#2021-10-01|1553.70
#2021-10-04|1585.59
#2021-10-05|1564.69
#2021-10-06|1530.48
#2021-10-07|1528.05
#2021-10-08|1532.53
#2021-10-11|1541.77
#2021-10-12|1533.09
#2021-10-13|1537.96
#2021-10-14|1545.48
#2021-10-15|1554.18
#2021-10-18|1550.98
#2021-10-19|1548.54
#2021-10-20|1558.81
#2021-10-21|1549.42
#2021-10-22|1549.08
#2021-10-25|1537.49
#2021-10-26|1541.94
#2021-10-27|1542.33
#2021-10-28|1540.95
#2021-10-29|1528.92
#2021-11-01|1536.66
#2021-11-02|1539.35
#2021-11-03|1537.05
#2021-11-04|1537.80
#2021-11-05|1542.20
#2021-11-08|1580.58
#2021-11-09|1579.14
#2021-11-10|1562.20
#2021-11-11|1567.78
#2021-11-12|1567.05
#2021-11-15|1577.01
#2021-11-16|1583.97
#2021-11-17|1573.46
#2021-11-18|1566.71
#2021-11-19|1549.98
#2021-11-22|1541.68
#2021-11-23|1538.60
#2021-11-24|1529.30
#2021-11-25|1532.66
#2021-11-26|1484.27
#2021-11-29|1432.55
#2021-11-30|1426.43
#2021-12-01|1421.76
#2021-12-02|1414.54
#2021-12-03|1437.56
#2021-12-06|1424.55
#2021-12-07|1470.66
#2021-12-08|1482.48
#2021-12-09|1492.21
#2021-12-10|1477.57
#2021-12-13|1465.91
#2021-12-14|1441.83
#2021-12-15|1446.85
#2021-12-16|1471.50
#2021-12-17|1439.18
#2021-12-20|1418.10
#2021-12-21|1432.43
#2021-12-22|1443.73
#2021-12-23|1456.61
#2021-12-24|1461.29
#2021-12-27|1458.47
#2021-12-28|1466.62
#2021-12-29|1471.56
#2021-12-30|1460.92
#2021-12-31|1461.95
#2022-01-03|1456.07
#2022-01-04|1469.84
#2022-01-05|1455.68
#2022-01-06|1417.12
#2022-01-07|1417.66
#2022-01-10|1421.61
#2022-01-11|1435.78
#2022-01-12|1455.53
#2022-01-13|1450.90
#2022-01-14|1446.13
#2022-01-17|1457.88
#2022-01-18|1457.60
#2022-01-19|1446.83
#2022-01-20|1462.87
#2022-01-21|1465.20
#2022-01-24|1446.67
#2022-01-25|1423.08
#2022-01-26|1425.67
#2022-01-27|1389.50
#2022-01-28|1408.83
#2022-01-31|1433.50
#2022-02-01|1448.03
#2022-02-02|1468.54
#2022-02-03|1461.68
#2022-02-04|1489.71
#2022-02-07|1499.22
#2022-02-08|1530.11
#2022-02-09|1539.86
#2022-02-10|1549.57
#2022-02-11|1542.93
#2022-02-14|1531.37
#2022-02-15|1523.44
#2022-02-16|1562.76
#2022-02-17|1572.89
#2022-02-18|1550.78
#2022-02-21|1535.39
#2022-02-22|1499.52
#2022-02-23|1508.82
#2022-02-24|1453.25
#2022-02-25|1473.81
#2022-02-28|1473.09
#2022-03-01|1490.78
#2022-03-02|1463.95
#2022-03-03|1482.98
#2022-03-04|1455.30
#2022-03-07|1398.48
#2022-03-08|1378.68
#2022-03-09|1391.13
#2022-03-10|1434.61
#2022-03-11|1410.86
#2022-03-14|1394.80
#2022-03-15|1382.39
#2022-03-16|1442.27
#2022-03-17|1474.74
#2022-03-18|1472.38
#2022-03-21|1465.38
#2022-03-22|1458.95
#2022-03-23|1475.55
#2022-03-24|1477.88
#2022-03-25|1471.59
#2022-03-28|1459.80
#2022-03-29|1478.23
#2022-03-30|1497.29
#2022-03-31|1493.94
#2022-04-01|1490.29
#2022-04-04|1488.15
#2022-04-05|1486.80
#2022-04-06|1475.63
#2022-04-07|1441.39
#2022-04-08|1435.64
#2022-04-11|1414.38
#2022-04-12|1422.41
#2022-04-13|1425.83
#2022-04-14|1456.03
#2022-04-15|1451.85
#2022-04-18|1435.84
#2022-04-19|1415.02
#2022-04-20|1441.07
#2022-04-21|1435.94
#2022-04-22|1418.19
#2022-04-25|1394.89
#2022-04-26|1402.37
#2022-04-27|1385.27
#2022-04-28|1353.19
#2022-04-29|1375.85
#2022-05-02|1364.07
#2022-05-03|1368.74
#2022-05-04|1363.18
#2022-05-05|1360.63
#2022-05-06|1331.83
#2022-05-09|1296.52
#2022-05-10|1274.82
#2022-05-11|1286.03
#2022-05-12|1253.64
#2022-05-13|1276.08
#2022-05-16|1290.58
#2022-05-17|1299.70
#2022-05-18|1311.41
#2022-05-19|1307.97
#2022-05-20|1325.45
#2022-05-23|1336.33
#2022-05-24|1325.10
#2022-05-25|1324.41
#2022-05-26|1334.55
#2022-05-27|1357.84
#2022-05-30|1376.97
#2022-05-31|1360.21
#2022-06-01|1358.87
#2022-06-02|1352.22
#2022-06-03|1350.55
#2022-06-06|1360.60
#2022-06-07|1346.00
#2022-06-08|1352.72
#2022-06-09|1339.22
#2022-06-10|1324.05
#2022-06-13|1296.00
#2022-06-14|1279.11
#2022-06-15|1266.86
#2022-06-16|1271.60
#2022-06-17|1252.86
#2022-06-20|1258.73
#2022-06-21|1280.72
#2022-06-22|1260.88
#2022-06-23|1268.18
#2022-06-24|1279.77
#2022-06-27|1302.24
#2022-06-28|1317.22
#2022-06-29|1312.67
#2022-06-30|1310.63
#2022-07-01|1296.45
#2022-07-04|1302.05
#2022-07-05|1298.86
#2022-07-06|1286.83
#2022-07-07|1293.96
#2022-07-08|1298.45
#2022-07-11|1279.96
#2022-07-12|1268.84
#2022-07-13|1280.18
#2022-07-14|1270.95
#2022-07-15|1270.75
#2022-07-18|1282.60
#2022-07-19|1278.76
#2022-07-20|1298.75
#2022-07-21|1299.45
#2022-07-22|1310.28
#2022-07-25|1312.34
#2022-07-26|1309.39
#2022-07-27|1311.32
#2022-07-28|1332.61
#2022-07-29|1339.17
#2022-08-01|1367.37
#2022-08-02|1351.53
#2022-08-03|1337.51
#2022-08-04|1353.66
#2022-08-05|1349.34
#2022-08-08|1345.12
#2022-08-09|1348.09
#2022-08-10|1353.46
#2022-08-11|1367.11
#2022-08-12|1364.83
#2022-08-15|1371.76
#2022-08-16|1369.86
#2022-08-17|1366.02
#2022-08-18|1355.63
#2022-08-19|1338.34
#2022-08-22|1328.01
#2022-08-23|1334.63
#2022-08-24|1325.82
#2022-08-25|1335.56
#2022-08-26|1341.27
#2022-08-29|1314.08
#2022-08-30|1324.25
#2022-08-31|1338.67
#2022-09-01|1308.75
#2022-09-02|1307.24
#2022-09-05|1287.80
#2022-09-06|1263.72
#2022-09-07|1248.37
#2022-09-08|1271.32
#2022-09-09|1287.51
#2022-09-12|1305.00
#2022-09-13|1311.18
#2022-09-14|1302.71
#2022-09-15|1303.73
#2022-09-16|1307.37
#2022-09-19|1299.53
#2022-09-20|1310.39
#2022-09-21|1292.95
#2022-09-22|1294.14
#2022-09-23|1267.87
#2022-09-26|1258.81
#2022-09-27|1270.18
#2022-09-28|1248.03
#2022-09-29|1257.49
#2022-09-30|1241.54
#2022-10-03|1233.76
#2022-10-04|1256.07
#2022-10-05|1273.33
#2022-10-06|1276.72
#2022-10-07|1270.49
#2022-10-10|1244.08
#2022-10-11|1227.88
#2022-10-12|1224.98
#2022-10-13|1203.23
#2022-10-14|1212.94
#2022-10-17|1207.64
#2022-10-18|1226.28
#2022-10-19|1217.42
#2022-10-20|1213.75
#2022-10-21|1194.96
#2022-10-24|1183.93
#2022-10-25|1197.24
#2022-10-26|1211.94
#2022-10-27|1218.55
#2022-10-28|1210.34
#2022-10-31|1212.23
#2022-11-01|1239.88
#2022-11-02|1250.96
#2022-11-03|1229.64
#2022-11-04|1252.98
#2022-11-07|1262.23
#2022-11-08|1275.39
#2022-11-09|1257.42
#2022-11-10|1278.31
#2022-11-11|1322.88
#2022-11-14|1308.72
#2022-11-15|1327.29
#2022-11-16|1317.03
#2022-11-17|1320.23
#2022-11-18|1316.04
#2022-11-21|1291.38
#2022-11-22|1294.95
#2022-11-23|1305.17
#2022-11-24|1322.51
#2022-11-25|1317.87
#2022-11-28|1321.76
#2022-11-29|1343.22
#2022-11-30|1350.49
#2022-12-01|1373.42
#2022-12-02|1366.24
#2022-12-05|1387.76
#2022-12-06|1379.62
#2022-12-07|1374.17
#2022-12-08|1393.69
#2022-12-09|1401.89
#2022-12-12|1386.42
#2022-12-13|1414.65
#2022-12-14|1414.13
#2022-12-15|1385.25
#2022-12-16|1388.11
#2022-12-19|1366.91
#2022-12-20|1366.67
#2022-12-21|1370.07
#2022-12-22|1387.65
#2022-12-23|1370.41
#2022-12-26|1374.18
#2022-12-27|1388.80
#2022-12-28|1392.27
#2022-12-29|1385.29
#2022-12-30|1402.07
#2023-01-02|1400.57
#2023-01-03|1415.45
#2023-01-04|1413.87
#2023-01-05|1409.16
#2023-01-06|1404.21
#2023-01-09|1427.60
#2023-01-10|1430.30
#2023-01-11|1424.23
#2023-01-12|1430.76
#2023-01-13|1459.70
#2023-01-16|1454.52
#2023-01-17|1451.36
#2023-01-18|1466.17
#2023-01-19|1466.76
#2023-01-20|1476.61
#2023-01-23|1482.19
#2023-01-24|1494.04
#2023-01-25|1503.60
#2023-01-26|1499.59
#2023-01-27|1503.29
#2023-01-30|1486.87
#2023-01-31|1492.48
#2023-02-01|1508.26
#2023-02-02|1505.27
#2023-02-03|1489.67
#2023-02-06|1469.66
#2023-02-07|1473.46
#2023-02-08|1480.74
#2023-02-09|1492.90
#2023-02-10|1473.43
#2023-02-13|1464.70
#2023-02-14|1471.63
#2023-02-15|1455.92
#2023-02-16|1462.98
#2023-02-17|1450.76
#2023-02-20|1454.29
#2023-02-21|1436.76
#2023-02-22|1421.57
#2023-02-23|1422.84
#2023-02-24|1419.67
#2023-02-27|1422.03
#2023-02-28|1432.91
#2023-03-01|1446.51
#2023-03-02|1440.39
#2023-03-03|1451.51
#2023-03-06|1457.15
#2023-03-07|1452.33
#2023-03-08|1448.98
#2023-03-09|1458.30
#2023-03-10|1437.80
#2023-03-13|1444.35
#2023-03-14|1414.69
#2023-03-15|1419.45
#2023-03-16|1407.28
#2023-03-17|1439.45
#2023-03-20|1410.42
#2023-03-21|1421.01
#2023-03-22|1440.92
#2023-03-23|1454.23
#2023-03-24|1447.23
#2023-03-27|1433.88
#2023-03-28|1439.81
#2023-03-29|1441.91
#2023-03-30|1453.49
#2023-03-31|1463.61
#2023-04-03|1485.87
#2023-04-04|1489.00
#2023-04-05|1486.74
#2023-04-06|1469.79
#2023-04-07|1476.78
#2023-04-10|1474.14
#2023-04-11|1484.59
#2023-04-12|1485.69
#2023-04-13|1490.34
#2023-04-14|1477.53
#2023-04-17|1485.81
#2023-04-18|1493.34
#2023-04-19|1496.88
#2023-04-20|1502.84
#2023-04-21|1483.26
#2023-04-24|1487.75
#2023-04-25|1472.64
#2023-04-26|1474.07
#2023-04-27|1468.05
#2023-04-28|1471.39
#2023-05-01|1477.56
#2023-05-02|1484.56
#2023-05-03|1482.96
#2023-05-04|1483.99
#2023-05-05|1480.70
#2023-05-08|1480.85
#2023-05-09|1470.30
#2023-05-10|1472.53
#2023-05-11|1476.63
#2023-05-12|1478.37
#2023-05-15|1484.67
#2023-05-16|1491.61
#2023-05-17|1487.17
#2023-05-18|1484.04
#2023-05-19|1486.16
#2023-05-22|1500.27
#2023-05-23|1486.87
#2023-05-24|1449.17
#2023-05-25|1437.84
#2023-05-26|1449.49
#2023-05-29|1450.48
#2023-05-30|1446.62
#2023-05-31|1439.38
#2023-06-01|1444.83
#2023-06-02|1471.41
#2023-06-05|1482.90
#2023-06-06|1478.37
#2023-06-07|1479.70
#2023-06-08|1482.78
#2023-06-09|1493.54
#2023-06-12|1494.70
#2023-06-13|1507.43
#2023-06-14|1515.18
#2023-06-15|1517.99
#2023-06-16|1524.39
#2023-06-19|1516.86
#2023-06-20|1511.38
#2023-06-21|1505.89
#2023-06-22|1495.13
#2023-06-23|1475.36
#2023-06-26|1469.41
#2023-06-27|1478.91
#2023-06-28|1499.17
#2023-06-29|1488.40
#2023-06-30|1481.99
#2023-07-03|1507.07
#2023-07-04|1510.62
#2023-07-05|1496.75
#2023-07-06|1477.66
#2023-07-07|1477.02
#2023-07-10|1480.25
#2023-07-11|1506.26
#2023-07-12|1521.15
#2023-07-13|1545.10
#2023-07-14|1544.83
#2023-07-17|1541.17
#2023-07-18|1529.88
#2023-07-19|1525.73
#2023-07-20|1523.77
#2023-07-21|1513.50
#2023-07-24|1516.71
#2023-07-25|1526.83
#2023-07-26|1533.46
#2023-07-27|1555.49
#2023-07-28|1559.70
#2023-07-31|1560.65
#2023-08-01|1556.03
#2023-08-02|1518.77
#2023-08-03|1515.65
#2023-08-04|1529.87
#2023-08-07|1531.00
#2023-08-08|1526.48
#2023-08-09|1530.83
#2023-08-10|1544.02
#2023-08-11|1537.57
#2023-08-14|1524.12
#2023-08-15|1523.64
#2023-08-16|1502.06
#2023-08-17|1486.26
#2023-08-18|1460.07
#2023-08-21|1451.78
#2023-08-22|1460.51
#2023-08-23|1471.70
#2023-08-24|1480.09
#2023-08-25|1464.53
#2023-08-28|1466.60
#2023-08-29|1479.06
#2023-08-30|1478.64
#2023-08-31|1490.53
#2023-09-01|1490.01
#2023-09-04|1503.15
#2023-09-05|1477.24
#2023-09-06|1470.94
#2023-09-07|1460.82
#2023-09-08|1451.93
#2023-09-11|1456.81
#2023-09-12|1457.94
#2023-09-13|1451.13
#2023-09-14|1454.53
#2023-09-15|1455.03
#2023-09-18|1452.86
#2023-09-19|1441.15
#2023-09-20|1436.50
#2023-09-21|1422.71
#2023-09-22|1432.78
#2023-09-25|1415.81
#2023-09-26|1411.50
#2023-09-27|1408.48
#2023-09-28|1384.05
#2023-09-29|1394.37
#2023-10-02|1382.20
#2023-10-03|1362.74
#2023-10-04|1343.12
#2023-10-05|1356.96
#2023-10-06|1361.83
#2023-10-09|1359.70
#2023-10-10|1367.67
#2023-10-11|1367.65
#2023-10-12|1372.14
#2023-10-13|1345.94
#2023-10-16|1314.79
#2023-10-17|1322.73
#2023-10-18|1317.23
#2023-10-19|1297.49
#2023-10-20|1294.18
#2023-10-23|1292.62
#2023-10-24|1307.25
#2023-10-25|1319.70
#2023-10-26|1308.69
#2023-10-27|1324.04
#2023-10-30|1327.53
#2023-10-31|1323.90
#2023-11-01|1335.19
#2023-11-02|1348.84
#2023-11-03|1369.39
#2023-11-06|1391.61
#2023-11-07|1362.47
#2023-11-08|1356.32
#2023-11-09|1363.18
#2023-11-10|1344.63
#2023-11-13|1350.59
#2023-11-14|1358.97
#2023-11-15|1377.89
#2023-11-16|1374.01
#2023-11-17|1390.84
#2023-11-20|1403.00
#2023-11-21|1407.40
#2023-11-22|1393.15
#2023-11-23|1400.80
#2023-11-24|1389.37
#2023-11-27|1382.61
#2023-11-28|1387.97
#2023-11-29|1376.56
#2023-11-30|1380.83
#2023-12-01|1378.34
#2023-12-04|1381.58
#2023-12-05|1368.39
#2023-12-06|1385.19
#2023-12-07|1398.35
#2023-12-08|1400.61
#2023-12-11|1393.80
#2023-12-12|1400.78
#2023-12-13|1397.89
#2023-12-14|1421.28
#2023-12-15|1434.83
#2023-12-18|1423.88
#2023-12-19|1421.97
#2023-12-20|1431.36
#2023-12-21|1432.60
#2023-12-22|1433.82
#2023-12-25|1437.94
#2023-12-26|1432.54
#2023-12-27|1440.82
#2023-12-28|1463.97
#2023-12-29|1464.52
#2024-01-01|1464.38
#2024-01-02|1462.86
#2024-01-03|1447.08
#2024-01-04|1440.79
#2024-01-05|1450.30
#2024-01-08|1442.74
#2024-01-09|1452.84
#2024-01-10|1456.70
#2024-01-11|1454.76
#2024-01-12|1466.58
#2024-01-15|1458.81
#2024-01-16|1450.36
#2024-01-17|1430.60
#2024-01-18|1433.04
#2024-01-19|1438.53
#2024-01-22|1437.45
#2024-01-23|1433.96
#2024-01-24|1446.94
#2024-01-25|1449.80
#2024-01-26|1440.29
#2024-01-29|1457.25
#2024-01-30|1446.69
#2024-01-31|1454.80
#2024-02-01|1461.86
#2024-02-02|1458.60
#2024-02-05|1439.41
#2024-02-06|1447.57
#2024-02-07|1445.01
#2024-02-08|1437.49
#2024-02-09|1443.81
#2024-02-12|1442.50
#2024-02-13|1439.93
#2024-02-14|1442.21
#2024-02-15|1445.34
#2024-02-16|1461.44
#2024-02-19|1473.14
#2024-02-20|1467.25
#2024-02-21|1460.59
#2024-02-22|1466.54
#2024-02-23|1470.28
#2024-02-26|1468.30
#2024-02-27|1463.33
#2024-02-28|1451.13
#2024-02-29|1467.19
#2024-03-01|1462.33
#2024-03-04|1440.69
#2024-03-05|1430.52
#2024-03-06|1435.54
#2024-03-07|1446.39
#2024-03-08|1448.33
#2024-03-11|1443.01
#2024-03-12|1451.01
#2024-03-13|1450.20
#2024-03-14|1450.90
#2024-03-15|1433.63
#2024-03-18|1442.40
#2024-03-19|1436.60
#2024-03-20|1432.27
#2024-03-21|1446.79
#2024-03-22|1448.12
#2024-03-25|1439.90
#2024-03-26|1436.84
#2024-03-27|1436.61
#2024-03-28|1428.14
#2024-03-29|1434.56
#2024-04-01|1434.48
#2024-04-02|1437.30
#2024-04-03|1427.89
#2024-04-04|1432.30
#2024-04-05|1427.99
#2024-04-08|1432.01
#2024-04-09|1446.19
#2024-04-10|1444.15
#2024-04-11|1428.93
#2024-04-12|1427.18
#2024-04-15|1410.37
#2024-04-16|1375.79
#2024-04-17|1357.72
#2024-04-18|1372.23
#2024-04-19|1351.88
#2024-04-22|1374.50
#2024-04-23|1390.39
#2024-04-24|1396.95
#2024-04-25|1379.24
#2024-04-26|1387.87
#2024-04-29|1386.47
#2024-04-30|1364.70
#2024-05-01|1359.72
#2024-05-02|1377.42
#2024-05-03|1398.93
#2024-05-06|1400.67
#2024-05-07|1397.65
#2024-05-08|1387.29
#2024-05-09|1385.14
#2024-05-10|1396.03
#2024-05-13|1411.28
#2024-05-14|1414.48
#2024-05-15|1414.43
#2024-05-16|1436.66
#2024-05-17|1442.51
#2024-05-20|1450.47
#2024-05-21|1442.58
#2024-05-22|1426.75
#2024-05-23|1411.21
#2024-05-24|1397.21
#2024-05-27|1410.54
#2024-05-28|1404.27
#2024-05-29|1370.03
#2024-05-30|1371.29
#2024-05-31|1373.44
#2024-06-03|1394.61
#2024-06-04|1404.37
#2024-06-05|1401.27
#2024-06-06|1404.55
#2024-06-07|1400.86
#2024-06-10|1393.79
#2024-06-11|1388.94
#2024-06-12|1384.01
#2024-06-13|1377.68
#2024-06-14|1378.55
#2024-06-17|1367.24
#2024-06-18|1376.97
#2024-06-19|1385.82
#2024-06-20|1378.31
#2024-06-21|1374.48
#2024-06-24|1369.49
#2024-06-25|1378.11
#2024-06-26|1371.59
#2024-06-27|1365.76
#2024-06-28|1362.50
#2024-07-01|1358.70
#2024-07-02|1355.06
#2024-07-03|1364.86
#2024-07-04|1380.61
#2024-07-05|1374.47
#2024-07-08|1361.09
#2024-07-09|1360.90
#2024-07-10|1366.41
#2024-07-11|1388.45
#2024-07-12|1403.05
#2024-07-15|1397.05
#2024-07-16|1376.10
#2024-07-17|1392.55
#2024-07-18|1382.18
#2024-07-19|1362.21
#2024-07-22|1368.99
#2024-07-23|1371.09
#2024-07-24|1368.25
#2024-07-25|1357.07
#2024-07-26|1356.14
#2024-07-29|1371.46
#2024-07-30|1357.94
#2024-07-31|1376.82
#2024-08-01|1352.96
#2024-08-02|1323.70
#2024-08-05|1267.04
#2024-08-06|1307.90
#2024-08-07|1309.95
#2024-08-08|1306.05
#2024-08-09|1313.91
#2024-08-12|1310.71
#2024-08-13|1318.00
#2024-08-14|1328.38
#2024-08-15|1318.17
#2024-08-16|1343.67
#2024-08-19|1349.40
#2024-08-20|1369.55
#2024-08-21|1371.45
#2024-08-22|1381.65
#2024-08-23|1380.15
#2024-08-26|1399.43
#2024-08-27|1411.66
#2024-08-28|1406.01
#2024-08-29|1404.05
#2024-08-30|1411.22
#2024-09-02|1403.20
#2024-09-03|1410.74
#2024-09-04|1409.23
#2024-09-05|1416.77
#2024-09-06|1420.06
#2024-09-09|1409.39
#2024-09-10|1424.29
#2024-09-11|1411.74
#2024-09-12|1426.44
#2024-09-13|1433.13
#2024-09-16|1440.17
#2024-09-17|1448.70
#2024-09-18|1439.50
#2024-09-19|1459.47
#2024-09-20|1456.86
#2024-09-23|1459.82
#2024-09-24|1471.93
#2024-09-25|1465.98
#2024-09-26|1503.54
#2024-09-27|1555.45
#2024-09-30|1560.43
#2024-10-01|1552.26
#2024-10-02|1539.48
#2024-10-03|1530.84
#2024-10-04|1532.66
#2024-10-07|1554.11
#2024-10-08|1496.18
#2024-10-09|1491.48
#2024-10-10|1510.92
#2024-10-11|1504.80
#2024-10-14|1488.55
#2024-10-15|1474.18
#2024-10-16|1459.46
#2024-10-17|1452.61
#2024-10-18|1467.56
#2024-10-21|1457.98
#2024-10-22|1446.13
#2024-10-23|1442.06
#2024-10-24|1438.85
#2024-10-25|1442.11
#2024-10-28|1453.16
#2024-10-29|1462.79
#2024-10-30|1464.09
#2024-10-31|1471.82
#2024-11-01|1469.20
#2024-11-04|1487.04
#2024-11-05|1501.57
#2024-11-06|1480.90
#2024-11-07|1506.68
#2024-11-08|1511.25
#2024-11-11|1501.63
#2024-11-12|1478.75
#2024-11-13|1467.66
#2024-11-14|1446.81
#2024-11-15|1452.62
#2024-11-18|1459.80
#2024-11-19|1482.29
#2024-11-20|1465.57
#2024-11-21|1466.36
#2024-11-22|1461.79
#2024-11-25|1468.71
#2024-11-26|1472.22
#2024-11-27|1493.16
#2024-11-28|1492.15
#2024-11-29|1508.44
#2024-12-02|1509.85
#2024-12-03|1529.55
#2024-12-04|1518.80
#2024-12-05|1513.83
#2024-12-06|1527.08
#2024-12-09|1548.06
#2024-12-10|1532.25
#2024-12-11|1526.25
#2024-12-12|1541.97
#2024-12-13|1526.30
#2024-12-16|1506.55
#2024-12-17|1512.83
#2024-12-18|1513.13
#2024-12-19|1486.59
#2024-12-20|1483.40
#2024-12-23|1487.95
#2024-12-24|1488.13
#2024-12-25|1484.96
#2024-12-26|1486.13
#2024-12-27|1497.39
#2024-12-30|1479.04
#2024-12-31|1475.84
#2025-01-01|1476.19
#2025-01-02|1469.36
#2025-01-03|1467.89
#2025-01-06|1466.02
#2025-01-07|1471.14
#2025-01-08|1453.57
#2025-01-09|1441.34
#2025-01-10|1428.54
#2025-01-13|1415.71
#2025-01-14|1420.38
#2025-01-15|1430.30
#2025-01-16|1434.91
#2025-01-17|1432.48
#2025-01-20|1443.95
#2025-01-21|1450.12
#2025-01-22|1439.87
#2025-01-23|1431.44
#2025-01-24|1461.38
#2025-01-27|1479.19
#2025-01-28|1492.51
#2025-01-29|1498.55
#2025-01-30|1510.09
#2025-01-31|1498.83
#2025-02-03|1481.00
#2025-02-04|1492.93
#2025-02-05|1482.86
#2025-02-06|1490.02
#2025-02-07|1487.11
#2025-02-10|1486.20
#2025-02-11|1467.56
#2025-02-12|1456.68
#2025-02-13|1478.97
#2025-02-14|1495.50
#2025-02-17|1490.62
#2025-02-18|1486.43
#2025-02-19|1484.37
#2025-02-20|1476.14
#2025-02-21|1469.94
#2025-02-24|1483.73
#2025-02-25|1446.73
#2025-02-26|1454.89
#2025-02-27|1450.59
#2025-02-28|1421.56
#2025-03-03|1442.76
#2025-03-04|1451.35
#2025-03-05|1468.31
#2025-03-06|1486.37
#2025-03-07|1487.28
#2025-03-10|1485.98
#2025-03-11|1476.13
#2025-03-12|1455.15
#2025-03-13|1448.83
#2025-03-14|1460.59
#2025-03-17|1470.12
#2025-03-18|1483.54
#2025-03-19|1482.68
#2025-03-20|1482.28
#2025-03-21|1474.66
#2025-03-24|1473.77
#2025-03-25|1469.85
#2025-03-26|1467.86
#2025-03-27|1469.14
#2025-03-28|1464.38
#2025-03-31|1431.18
#2025-04-01|1436.50
#2025-04-02|1427.85
#2025-04-03|1420.41
#2025-04-04|1417.09
#2025-04-07|1305.64
#2025-04-08|1346.12
#2025-04-09|1346.21
#2025-04-10|1412.48
#2025-04-11|1413.78
#2025-04-14|1429.26
#2025-04-15|1435.77
#2025-04-16|1438.62
#2025-04-17|1447.14
#2025-04-18|1453.98
#2025-04-21|1467.46
#2025-04-22|1462.14
#2025-04-23|1475.86
#2025-04-24|1460.46
#2025-04-25|1448.15
#2025-04-28|1463.77
#2025-04-29|1472.17
#2025-04-30|1474.72
#2025-05-01|1466.26
#2025-05-02|1491.91
#2025-05-05|1501.29
#2025-05-06|1504.91
#2025-05-07|1526.43
#2025-05-08|1516.25
#2025-05-09|1511.10
#2025-05-12|1522.65
#2025-05-13|1530.39
#2025-05-14|1530.24
#2025-05-15|1533.84
#2025-05-16|1536.46
#2025-05-19|1541.13
#2025-05-20|1530.23
#2025-05-21|1531.33
#2025-05-22|1520.50
#2025-05-23|1530.01
#2025-05-26|1544.06
#2025-05-27|1539.40
#2025-05-28|1543.65
#2025-05-29|1555.33
#2025-05-30|1545.38
#2025-06-02|1558.70
#2025-06-03|1556.85
#2025-06-04|1562.41
#2025-06-05|1559.01
#2025-06-06|1553.34
#2025-06-09|1572.03
#2025-06-10|1575.25
#2025-06-11|1577.91
#2025-06-12|1571.93
#2025-06-13|1542.47
#2025-06-16|1553.56
#2025-06-17|1561.29
#2025-06-18|1556.81
#2025-06-19|1536.52
#2025-06-20|1537.42
#2025-06-23|1523.40
#2025-06-24|1560.27
#2025-06-25|1566.19
#2025-06-26|1585.43
#2025-06-27|1580.87
#2025-06-30|1591.88
#2025-07-01|1593.08
#2025-07-02|1602.66
#2025-07-03|1592.35
#2025-07-04|1593.70
#2025-07-07|1592.12
#2025-07-08|1595.95
#2025-07-09|1600.85
#2025-07-10|1600.23
#2025-07-11|1596.67
#2025-07-14|1591.44
#2025-07-15|1583.44
#2025-07-16|1581.88
#2025-07-17|1584.70
#2025-07-18|1588.10
#2025-07-21|1589.11
#2025-07-22|1588.67
#2025-07-23|1607.65
#2025-07-24|1611.14
#2025-07-25|1591.43
#2025-07-28|1586.09
#2025-07-29|1577.57
#2025-07-30|1568.19
#2025-07-31|1565.72
#2025-08-01|1571.15
#2025-08-04|1578.69
#2025-08-05|1586.36
#2025-08-06|1595.24
#2025-08-07|1614.24
#2025-08-08|1607.14
#2025-08-11|1598.51
#2025-08-12|1613.43
#2025-08-13|1639.14
#2025-08-14|1636.84
#2025-08-15|1649.77
#2025-08-18|1650.93
#2025-08-19|1660.14
#2025-08-20|1673.03
#2025-08-21|1661.07
#2025-08-22|1665.96
#2025-08-25|1673.16
#2025-08-26|1658.55
#2025-08-27|1660.60
#2025-08-28|1685.63
#2025-08-29|1682.49
#2025-09-01|1680.59
#2025-09-02|1667.52
#2025-09-03|1666.15
#2025-09-04|1665.44
#2025-09-05|1682.97
#2025-09-08|1686.71
#2025-09-09|1684.39
#2025-09-10|1692.19
#2025-09-11|1685.37
#2025-09-12|1680.46
#2025-09-15|1681.42
#2025-09-16|1701.27
#2025-09-17|1712.89
#2025-09-18|1690.41
#2025-09-19|1691.16
#2025-09-22|1685.28
#2025-09-23|1680.14
#2025-09-24|1675.50
#2025-09-25|1667.11
#2025-09-26|1657.00
#2025-09-29|1669.55
#2025-09-30|1669.48
#2025-10-01|1672.50
#2025-10-02|1655.17
#2025-10-03|1651.91
#2025-10-06|1643.34
#2025-10-07|1634.39
#2025-10-08|1612.78
#2025-10-09|1617.37
#2025-10-10|1618.81
#2025-10-13|1603.92
#2025-10-14|1585.80
#2025-10-15|1609.16
#2025-10-16|1612.47
#2025-10-17|1603.64
#2025-10-20|1617.41
#2025-10-21|1612.47
#2025-10-22|1610.02
#2025-10-23|1603.23
#2025-10-24|1605.33
#2025-10-27|1614.96
#2025-10-28|1617.18
#2025-10-29|1603.17
#2025-10-30|1579.88
#2025-10-31|1560.10
#2025-11-03|1563.16
#2025-11-04|1558.82
#2025-11-05|1554.83
#2025-11-06|1559.10
#2025-11-07|1548.88
#2025-11-10|1563.53
#2025-11-11|1569.99
#2025-11-12|1567.84
#2025-11-13|1573.73
#2025-11-14|1564.05
#2025-11-17|1531.77
#2025-11-18|1519.16
#2025-11-19|1520.42
#2025-11-20|1516.84
#2025-11-21|1515.78
#2025-11-24|1523.16
#2025-11-25|1520.65
#2025-11-26|1538.22
#2025-11-27|1542.83
#2025-11-28|1545.13
#2025-12-01|1546.22
#2025-12-02|1540.83
#2025-12-03|1535.44
#2025-12-04|1543.66
#2025-12-05|1530.68
#2025-12-08|1518.93
#2025-12-09|1507.54
#2025-12-10|1508.92
#2025-12-11|1502.48
#2025-12-12|1519.78
#2025-12-15|1526.03
#2025-12-16|1519.69
#2025-12-17|1516.72
#2025-12-18|1522.47
#2025-12-19|1529.78
#2025-12-22|1536.60
#2025-12-23|1543.87
#2025-12-24|1541.85
#2025-12-25|1546.41
#2025-12-26|1543.60
#2025-12-29|1537.09
#2025-12-30|1534.99
#2025-12-31|1529.36
#2026-01-01|1529.77
#2026-01-02|1541.71
#2026-01-05|1531.53
#2026-01-06|1544.69
#2026-01-07|1546.91
#2026-01-08|1543.26
#2026-01-09|1536.91
#2026-01-12|1541.49
#2026-01-13|1529.50
#2026-01-14|1528.23
#2026-01-15|1488.49
#2026-01-16|1486.53
#2026-01-19|1488.99
#2026-01-20|1501.07
#2026-01-21|1492.35
#2026-01-22|1500.57
#2026-01-23|1499.28
#2026-01-26|1520.11
#2026-01-27|1518.50
#2026-01-28|1507.37
#2026-01-29|1491.71
#2026-01-30|1484.03
#2026-02-02|1478.48
#2026-02-03|1500.34
#2026-02-04|1487.34
#2026-02-05|1503.58
#2026-02-06|1498.90
#2026-02-09|1525.16
#2026-02-10|1533.76
#2026-02-11|1539.60
#2026-02-12|1534.36
#2026-02-13|1518.63
#2026-02-16|1518.12
#2026-02-17|1516.35
#2026-02-18|1529.07
#2026-02-19|1527.49
#2026-02-20|1507.00
#2026-02-23|1512.32
#2026-02-24|1496.72
#2026-02-25|1514.90
#2026-02-26|1503.30
#2026-02-27|1510.09
#2026-03-02|1462.86
#2026-03-03|1425.13
#2026-03-04|1409.65
#2026-03-05|1407.72
#2026-03-06|1417.76
#2026-03-09|1384.80
#2026-03-10|1409.39
#2026-03-11|1407.50
#2026-03-12|1389.91
#2026-03-13|1370.82
#2026-03-16|1376.70
#2026-03-17|1385.67
#2026-03-18|1401.14
#2026-03-19|1366.23
#2026-03-20|1364.78
#2026-03-23|1333.85
#2026-03-24|1357.58
#2026-03-25|1372.78
#2026-03-26|1355.14
#2026-03-27|1351.42
#2026-03-30|1323.99
#2026-03-31|1323.10
#2026-04-01|1367.68
#2026-04-02|1357.83