Table Data - Nasdaq ASPA Food, Beverage and Tobacco Net Total Return Index
| Title | Nasdaq ASPA Food, Beverage and Tobacco Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA4510N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:44 PM CDT |
| Notes | For more information about this series, see: NQASPA4510N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 324.18 |
| 2001-04-02 | 319.05 |
| 2001-04-03 | 326.04 |
| 2001-04-04 | 326.89 |
| 2001-04-05 | 328.39 |
| 2001-04-06 | 328.84 |
| 2001-04-09 | 321.41 |
| 2001-04-10 | 320.81 |
| 2001-04-11 | 323.79 |
| 2001-04-12 | 326.94 |
| 2001-04-13 | . |
| 2001-04-16 | 326.05 |
| 2001-04-17 | 327.31 |
| 2001-04-18 | 331.89 |
| 2001-04-19 | 333.95 |
| 2001-04-20 | 332.89 |
| 2001-04-23 | 335.55 |
| 2001-04-24 | 336.71 |
| 2001-04-25 | 338.03 |
| 2001-04-26 | 340.11 |
| 2001-04-27 | 336.64 |
| 2001-04-30 | 337.33 |
| 2001-05-01 | 345.48 |
| 2001-05-02 | 345.92 |
| 2001-05-03 | 348.08 |
| 2001-05-04 | 347.34 |
| 2001-05-07 | 344.43 |
| 2001-05-08 | 341.11 |
| 2001-05-09 | 340.35 |
| 2001-05-10 | 339.08 |
| 2001-05-11 | 337.88 |
| 2001-05-14 | 334.30 |
| 2001-05-15 | 334.31 |
| 2001-05-16 | 329.58 |
| 2001-05-17 | 333.34 |
| 2001-05-18 | 328.43 |
| 2001-05-21 | 333.46 |
| 2001-05-22 | 332.69 |
| 2001-05-23 | 338.24 |
| 2001-05-24 | 338.57 |
| 2001-05-25 | 336.06 |
| 2001-05-28 | . |
| 2001-05-29 | 337.60 |
| 2001-05-30 | 336.54 |
| 2001-05-31 | 339.14 |
| 2001-06-01 | 338.73 |
| 2001-06-04 | 341.58 |
| 2001-06-05 | 339.95 |
| 2001-06-06 | 337.10 |
| 2001-06-07 | 340.33 |
| 2001-06-08 | 339.90 |
| 2001-06-11 | 338.32 |
| 2001-06-12 | 334.78 |
| 2001-06-13 | 338.13 |
| 2001-06-14 | 337.09 |
| 2001-06-15 | 335.67 |
| 2001-06-18 | 332.35 |
| 2001-06-19 | 331.24 |
| 2001-06-20 | 330.85 |
| 2001-06-21 | 333.58 |
| 2001-06-22 | 335.74 |
| 2001-06-25 | 335.48 |
| 2001-06-26 | 336.77 |
| 2001-06-27 | 334.76 |
| 2001-06-28 | 331.73 |
| 2001-06-29 | 334.80 |
| 2001-07-02 | 333.96 |
| 2001-07-03 | 336.24 |
| 2001-07-04 | . |
| 2001-07-05 | 331.66 |
| 2001-07-06 | 327.30 |
| 2001-07-09 | 327.29 |
| 2001-07-10 | 327.54 |
| 2001-07-11 | 326.62 |
| 2001-07-12 | 330.04 |
| 2001-07-13 | 327.23 |
| 2001-07-16 | 328.40 |
| 2001-07-17 | 327.29 |
| 2001-07-18 | 324.93 |
| 2001-07-19 | 327.54 |
| 2001-07-20 | 327.99 |
| 2001-07-23 | 322.23 |
| 2001-07-24 | 325.29 |
| 2001-07-25 | 325.42 |
| 2001-07-26 | 328.83 |
| 2001-07-27 | 329.77 |
| 2001-07-30 | 323.89 |
| 2001-07-31 | 328.01 |
| 2001-08-01 | 330.98 |
| 2001-08-02 | 334.17 |
| 2001-08-03 | 329.07 |
| 2001-08-06 | 330.41 |
| 2001-08-07 | 334.29 |
| 2001-08-08 | 334.22 |
| 2001-08-09 | 330.98 |
| 2001-08-10 | 332.59 |
| 2001-08-13 | 330.72 |
| 2001-08-14 | 335.11 |
| 2001-08-15 | 339.59 |
| 2001-08-16 | 336.90 |
| 2001-08-17 | 336.30 |
| 2001-08-20 | 332.62 |
| 2001-08-21 | 334.77 |
| 2001-08-22 | 337.15 |
| 2001-08-23 | 334.22 |
| 2001-08-24 | 334.06 |
| 2001-08-27 | 331.90 |
| 2001-08-28 | 330.37 |
| 2001-08-29 | 329.81 |
| 2001-08-30 | 327.59 |
| 2001-08-31 | 327.25 |
| 2001-09-03 | . |
| 2001-09-04 | 325.41 |
| 2001-09-05 | 319.52 |
| 2001-09-06 | 319.64 |
| 2001-09-07 | 317.68 |
| 2001-09-10 | 312.76 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 299.18 |
| 2001-09-18 | 305.33 |
| 2001-09-19 | 311.79 |
| 2001-09-20 | 309.83 |
| 2001-09-21 | 306.39 |
| 2001-09-24 | 304.70 |
| 2001-09-25 | 307.06 |
| 2001-09-26 | 308.45 |
| 2001-09-27 | 307.78 |
| 2001-09-28 | 313.59 |
| 2001-10-01 | 315.92 |
| 2001-10-02 | 314.15 |
| 2001-10-03 | 312.84 |
| 2001-10-04 | 315.68 |
| 2001-10-05 | 311.05 |
| 2001-10-08 | 310.86 |
| 2001-10-09 | 309.45 |
| 2001-10-10 | 310.36 |
| 2001-10-11 | 313.05 |
| 2001-10-12 | 310.40 |
| 2001-10-15 | 311.09 |
| 2001-10-16 | 313.90 |
| 2001-10-17 | 312.81 |
| 2001-10-18 | 308.04 |
| 2001-10-19 | 307.41 |
| 2001-10-22 | 306.49 |
| 2001-10-23 | 309.02 |
| 2001-10-24 | 309.75 |
| 2001-10-25 | 313.73 |
| 2001-10-26 | 310.32 |
| 2001-10-29 | 309.57 |
| 2001-10-30 | 310.22 |
| 2001-10-31 | 309.10 |
| 2001-11-01 | 306.78 |
| 2001-11-02 | 304.89 |
| 2001-11-05 | 306.46 |
| 2001-11-06 | 308.87 |
| 2001-11-07 | 304.27 |
| 2001-11-08 | 307.91 |
| 2001-11-09 | 305.19 |
| 2001-11-12 | 306.78 |
| 2001-11-13 | 303.57 |
| 2001-11-14 | 300.08 |
| 2001-11-15 | 303.46 |
| 2001-11-16 | 299.84 |
| 2001-11-19 | 299.25 |
| 2001-11-20 | 300.49 |
| 2001-11-21 | 301.99 |
| 2001-11-22 | . |
| 2001-11-23 | 302.59 |
| 2001-11-26 | 307.02 |
| 2001-11-27 | 304.65 |
| 2001-11-28 | 302.65 |
| 2001-11-29 | 303.46 |
| 2001-11-30 | 304.22 |
| 2001-12-03 | 300.13 |
| 2001-12-04 | 301.09 |
| 2001-12-05 | 300.05 |
| 2001-12-06 | 297.52 |
| 2001-12-07 | 293.42 |
| 2001-12-10 | 290.88 |
| 2001-12-11 | 290.93 |
| 2001-12-12 | 294.83 |
| 2001-12-13 | 289.97 |
| 2001-12-14 | 290.49 |
| 2001-12-17 | 288.71 |
| 2001-12-18 | 288.99 |
| 2001-12-19 | 288.79 |
| 2001-12-20 | 288.53 |
| 2001-12-21 | 288.60 |
| 2001-12-24 | 287.96 |
| 2001-12-25 | . |
| 2001-12-26 | 284.96 |
| 2001-12-27 | 286.51 |
| 2001-12-28 | 289.81 |
| 2001-12-31 | 290.95 |
| 2002-01-01 | . |
| 2002-01-02 | 289.59 |
| 2002-01-03 | 290.59 |
| 2002-01-04 | 290.17 |
| 2002-01-07 | 288.91 |
| 2002-01-08 | 282.54 |
| 2002-01-09 | 279.96 |
| 2002-01-10 | 274.80 |
| 2002-01-11 | 275.29 |
| 2002-01-14 | 275.61 |
| 2002-01-15 | 275.90 |
| 2002-01-16 | 276.28 |
| 2002-01-17 | 277.28 |
| 2002-01-18 | 279.01 |
| 2002-01-21 | . |
| 2002-01-22 | 276.85 |
| 2002-01-23 | 276.19 |
| 2002-01-24 | 275.41 |
| 2002-01-25 | 276.07 |
| 2002-01-28 | 279.93 |
| 2002-01-29 | 278.28 |
| 2002-01-30 | 278.76 |
| 2002-01-31 | 278.23 |
| 2002-02-01 | 276.38 |
| 2002-02-04 | 276.23 |
| 2002-02-05 | 270.99 |
| 2002-02-06 | 270.75 |
| 2002-02-07 | 271.23 |
| 2002-02-08 | 271.86 |
| 2002-02-11 | 274.03 |
| 2002-02-12 | 276.66 |
| 2002-02-13 | 276.72 |
| 2002-02-14 | 277.41 |
| 2002-02-15 | 275.70 |
| 2002-02-18 | . |
| 2002-02-19 | 271.55 |
| 2002-02-20 | 273.25 |
| 2002-02-21 | 275.15 |
| 2002-02-22 | 274.75 |
| 2002-02-25 | 271.56 |
| 2002-02-26 | 269.81 |
| 2002-02-27 | 273.96 |
| 2002-02-28 | 272.99 |
| 2002-03-01 | 277.76 |
| 2002-03-04 | 285.82 |
| 2002-03-05 | 283.26 |
| 2002-03-06 | 287.72 |
| 2002-03-07 | 296.00 |
| 2002-03-08 | 294.87 |
| 2002-03-11 | 298.12 |
| 2002-03-12 | 296.39 |
| 2002-03-13 | 293.89 |
| 2002-03-14 | 294.54 |
| 2002-03-15 | 293.94 |
| 2002-03-18 | 291.35 |
| 2002-03-19 | 295.33 |
| 2002-03-20 | 293.18 |
| 2002-03-21 | 291.86 |
| 2002-03-22 | 290.93 |
| 2002-03-25 | 290.06 |
| 2002-03-26 | 291.07 |
| 2002-03-27 | 292.59 |
| 2002-03-28 | 291.65 |
| 2002-03-29 | . |
| 2002-04-01 | 287.09 |
| 2002-04-02 | 287.52 |
| 2002-04-03 | 291.51 |
| 2002-04-04 | 293.19 |
| 2002-04-05 | 295.98 |
| 2002-04-08 | 297.46 |
| 2002-04-09 | 296.40 |
| 2002-04-10 | 298.06 |
| 2002-04-11 | 295.11 |
| 2002-04-12 | 294.45 |
| 2002-04-15 | 297.14 |
| 2002-04-16 | 300.41 |
| 2002-04-17 | 301.94 |
| 2002-04-18 | 305.31 |
| 2002-04-19 | 304.20 |
| 2002-04-22 | 306.55 |
| 2002-04-23 | 306.85 |
| 2002-04-24 | 306.12 |
| 2002-04-25 | 309.49 |
| 2002-04-26 | 308.03 |
| 2002-04-29 | 307.37 |
| 2002-04-30 | 306.72 |
| 2002-05-01 | 309.57 |
| 2002-05-02 | 312.44 |
| 2002-05-03 | 314.99 |
| 2002-05-06 | 313.66 |
| 2002-05-07 | 312.20 |
| 2002-05-08 | 313.37 |
| 2002-05-09 | 314.87 |
| 2002-05-10 | 316.03 |
| 2002-05-13 | 315.07 |
| 2002-05-14 | 312.82 |
| 2002-05-15 | 316.52 |
| 2002-05-16 | 317.50 |
| 2002-05-17 | 321.10 |
| 2002-05-20 | 321.16 |
| 2002-05-21 | 323.19 |
| 2002-05-22 | 326.71 |
| 2002-05-23 | 328.25 |
| 2002-05-24 | 331.43 |
| 2002-05-27 | . |
| 2002-05-28 | 333.84 |
| 2002-05-29 | 333.03 |
| 2002-05-30 | 333.84 |
| 2002-05-31 | 331.34 |
| 2002-06-03 | 328.07 |
| 2002-06-04 | 325.82 |
| 2002-06-05 | 324.20 |
| 2002-06-06 | 321.77 |
| 2002-06-07 | 320.94 |
| 2002-06-10 | 320.74 |
| 2002-06-11 | 317.97 |
| 2002-06-12 | 316.99 |
| 2002-06-13 | 315.41 |
| 2002-06-14 | 313.73 |
| 2002-06-17 | 309.98 |
| 2002-06-18 | 310.76 |
| 2002-06-19 | 307.78 |
| 2002-06-20 | 311.75 |
| 2002-06-21 | 314.88 |
| 2002-06-24 | 316.46 |
| 2002-06-25 | 315.24 |
| 2002-06-26 | 312.65 |
| 2002-06-27 | 312.11 |
| 2002-06-28 | 318.46 |
| 2002-07-01 | 319.11 |
| 2002-07-02 | 318.99 |
| 2002-07-03 | 324.37 |
| 2002-07-04 | . |
| 2002-07-05 | 324.83 |
| 2002-07-08 | 326.43 |
| 2002-07-09 | 330.98 |
| 2002-07-10 | 329.13 |
| 2002-07-11 | 324.67 |
| 2002-07-12 | 326.02 |
| 2002-07-15 | 326.80 |
| 2002-07-16 | 323.01 |
| 2002-07-17 | 322.00 |
| 2002-07-18 | 321.88 |
| 2002-07-19 | 320.96 |
| 2002-07-22 | 317.65 |
| 2002-07-23 | 315.81 |
| 2002-07-24 | 312.29 |
| 2002-07-25 | 314.80 |
| 2002-07-26 | 309.22 |
| 2002-07-29 | 310.03 |
| 2002-07-30 | 310.28 |
| 2002-07-31 | 308.75 |
| 2002-08-01 | 307.01 |
| 2002-08-02 | 308.56 |
| 2002-08-05 | 307.48 |
| 2002-08-06 | 300.98 |
| 2002-08-07 | 305.41 |
| 2002-08-08 | 302.79 |
| 2002-08-09 | 304.92 |
| 2002-08-12 | 301.80 |
| 2002-08-13 | 299.76 |
| 2002-08-14 | 305.11 |
| 2002-08-15 | 306.53 |
| 2002-08-16 | 307.21 |
| 2002-08-19 | 302.22 |
| 2002-08-20 | 300.84 |
| 2002-08-21 | 300.88 |
| 2002-08-22 | 300.40 |
| 2002-08-23 | 299.35 |
| 2002-08-26 | 302.49 |
| 2002-08-27 | 303.44 |
| 2002-08-28 | 302.81 |
| 2002-08-29 | 301.18 |
| 2002-08-30 | 301.50 |
| 2002-09-02 | . |
| 2002-09-03 | 298.82 |
| 2002-09-04 | 293.87 |
| 2002-09-05 | 294.98 |
| 2002-09-06 | 291.96 |
| 2002-09-09 | 291.78 |
| 2002-09-10 | 290.65 |
| 2002-09-11 | 289.47 |
| 2002-09-12 | 291.49 |
| 2002-09-13 | 288.82 |
| 2002-09-16 | 285.70 |
| 2002-09-17 | 289.13 |
| 2002-09-18 | 289.70 |
| 2002-09-19 | 290.38 |
| 2002-09-20 | 284.87 |
| 2002-09-23 | 283.38 |
| 2002-09-24 | 282.77 |
| 2002-09-25 | 282.38 |
| 2002-09-26 | 284.18 |
| 2002-09-27 | 287.41 |
| 2002-09-30 | 287.55 |
| 2002-10-01 | 283.07 |
| 2002-10-02 | 282.40 |
| 2002-10-03 | 282.49 |
| 2002-10-04 | 284.60 |
| 2002-10-07 | 276.57 |
| 2002-10-08 | 276.32 |
| 2002-10-09 | 277.61 |
| 2002-10-10 | 274.86 |
| 2002-10-11 | 275.32 |
| 2002-10-14 | 274.44 |
| 2002-10-15 | 278.40 |
| 2002-10-16 | 278.52 |
| 2002-10-17 | 281.12 |
| 2002-10-18 | 281.93 |
| 2002-10-21 | 283.59 |
| 2002-10-22 | 278.82 |
| 2002-10-23 | 280.39 |
| 2002-10-24 | 278.40 |
| 2002-10-25 | 280.70 |
| 2002-10-28 | 281.37 |
| 2002-10-29 | 282.70 |
| 2002-10-30 | 282.39 |
| 2002-10-31 | 279.78 |
| 2002-11-01 | 279.76 |
| 2002-11-04 | 280.40 |
| 2002-11-05 | 281.44 |
| 2002-11-06 | 282.66 |
| 2002-11-07 | 283.55 |
| 2002-11-08 | 285.35 |
| 2002-11-11 | 281.50 |
| 2002-11-12 | 282.33 |
| 2002-11-13 | 279.43 |
| 2002-11-14 | 278.42 |
| 2002-11-15 | 279.08 |
| 2002-11-18 | 277.03 |
| 2002-11-19 | 274.73 |
| 2002-11-20 | 276.11 |
| 2002-11-21 | 276.00 |
| 2002-11-22 | 276.40 |
| 2002-11-25 | 278.48 |
| 2002-11-26 | 275.47 |
| 2002-11-27 | 277.67 |
| 2002-11-28 | . |
| 2002-11-29 | 278.70 |
| 2002-12-02 | 273.92 |
| 2002-12-03 | 273.04 |
| 2002-12-04 | 272.46 |
| 2002-12-05 | 272.99 |
| 2002-12-06 | 274.43 |
| 2002-12-09 | 275.59 |
| 2002-12-10 | 276.51 |
| 2002-12-11 | 275.31 |
| 2002-12-12 | 276.55 |
| 2002-12-13 | 278.31 |
| 2002-12-16 | 277.10 |
| 2002-12-17 | 278.82 |
| 2002-12-18 | 275.91 |
| 2002-12-19 | 277.15 |
| 2002-12-20 | 278.84 |
| 2002-12-23 | 279.51 |
| 2002-12-24 | 280.04 |
| 2002-12-25 | . |
| 2002-12-26 | 283.34 |
| 2002-12-27 | 285.27 |
| 2002-12-30 | 286.48 |
| 2002-12-31 | 286.29 |
| 2003-01-01 | . |
| 2003-01-02 | 283.88 |
| 2003-01-03 | 284.36 |
| 2003-01-06 | 290.31 |
| 2003-01-07 | 286.97 |
| 2003-01-08 | 286.21 |
| 2003-01-09 | 288.00 |
| 2003-01-10 | 287.98 |
| 2003-01-13 | 289.90 |
| 2003-01-14 | 292.53 |
| 2003-01-15 | 296.43 |
| 2003-01-16 | 295.82 |
| 2003-01-17 | 295.06 |
| 2003-01-20 | . |
| 2003-01-21 | 293.69 |
| 2003-01-22 | 291.59 |
| 2003-01-23 | 296.66 |
| 2003-01-24 | 295.93 |
| 2003-01-27 | 292.41 |
| 2003-01-28 | 293.60 |
| 2003-01-29 | 291.33 |
| 2003-01-30 | 289.44 |
| 2003-01-31 | 289.43 |
| 2003-02-03 | 290.37 |
| 2003-02-04 | 294.03 |
| 2003-02-05 | 294.95 |
| 2003-02-06 | 293.38 |
| 2003-02-07 | 293.59 |
| 2003-02-10 | 291.82 |
| 2003-02-11 | 290.53 |
| 2003-02-12 | 293.70 |
| 2003-02-13 | 292.05 |
| 2003-02-14 | 293.66 |
| 2003-02-17 | . |
| 2003-02-18 | 296.32 |
| 2003-02-19 | 298.50 |
| 2003-02-20 | 298.40 |
| 2003-02-21 | 295.16 |
| 2003-02-24 | 298.33 |
| 2003-02-25 | 295.72 |
| 2003-02-26 | 298.05 |
| 2003-02-27 | 297.89 |
| 2003-02-28 | 296.38 |
| 2003-03-03 | 299.98 |
| 2003-03-04 | 298.79 |
| 2003-03-05 | 298.32 |
| 2003-03-06 | 297.33 |
| 2003-03-07 | 295.36 |
| 2003-03-10 | 292.75 |
| 2003-03-11 | 289.30 |
| 2003-03-12 | 289.29 |
| 2003-03-13 | 285.66 |
| 2003-03-14 | 285.61 |
| 2003-03-17 | 283.96 |
| 2003-03-18 | 286.47 |
| 2003-03-19 | 286.02 |
| 2003-03-20 | 288.42 |
| 2003-03-21 | 286.17 |
| 2003-03-24 | 292.34 |
| 2003-03-25 | 291.88 |
| 2003-03-26 | 292.88 |
| 2003-03-27 | 295.61 |
| 2003-03-28 | 296.00 |
| 2003-03-31 | 293.62 |
| 2003-04-01 | 296.29 |
| 2003-04-02 | 297.78 |
| 2003-04-03 | 294.43 |
| 2003-04-04 | 293.35 |
| 2003-04-07 | 296.64 |
| 2003-04-08 | 295.58 |
| 2003-04-09 | 294.93 |
| 2003-04-10 | 296.11 |
| 2003-04-11 | 294.99 |
| 2003-04-14 | 296.50 |
| 2003-04-15 | 297.88 |
| 2003-04-16 | 297.63 |
| 2003-04-17 | 298.39 |
| 2003-04-18 | . |
| 2003-04-21 | 297.81 |
| 2003-04-22 | 296.57 |
| 2003-04-23 | 294.13 |
| 2003-04-24 | 293.68 |
| 2003-04-25 | 291.98 |
| 2003-04-28 | 292.03 |
| 2003-04-29 | 292.76 |
| 2003-04-30 | 297.99 |
| 2003-05-01 | 299.69 |
| 2003-05-02 | 299.26 |
| 2003-05-05 | 300.59 |
| 2003-05-06 | 302.65 |
| 2003-05-07 | 303.81 |
| 2003-05-08 | 301.63 |
| 2003-05-09 | 305.61 |
| 2003-05-12 | 307.13 |
| 2003-05-13 | 306.47 |
| 2003-05-14 | 306.34 |
| 2003-05-15 | 306.66 |
| 2003-05-16 | 309.86 |
| 2003-05-19 | 307.17 |
| 2003-05-20 | 309.48 |
| 2003-05-21 | 307.31 |
| 2003-05-22 | 307.43 |
| 2003-05-23 | 311.72 |
| 2003-05-26 | . |
| 2003-05-27 | 310.79 |
| 2003-05-28 | 309.23 |
| 2003-05-29 | 310.74 |
| 2003-05-30 | 307.56 |
| 2003-06-02 | 308.51 |
| 2003-06-03 | 307.09 |
| 2003-06-04 | 307.72 |
| 2003-06-05 | 309.50 |
| 2003-06-06 | 307.34 |
| 2003-06-09 | 307.28 |
| 2003-06-10 | 307.96 |
| 2003-06-11 | 308.13 |
| 2003-06-12 | 308.87 |
| 2003-06-13 | 310.80 |
| 2003-06-16 | 312.33 |
| 2003-06-17 | 313.25 |
| 2003-06-18 | 310.66 |
| 2003-06-19 | 311.17 |
| 2003-06-20 | 313.34 |
| 2003-06-23 | 314.78 |
| 2003-06-24 | 311.64 |
| 2003-06-25 | 312.68 |
| 2003-06-26 | 309.69 |
| 2003-06-27 | 310.54 |
| 2003-06-30 | 308.82 |
| 2003-07-01 | 312.72 |
| 2003-07-02 | 315.81 |
| 2003-07-03 | 315.66 |
| 2003-07-04 | . |
| 2003-07-07 | 314.67 |
| 2003-07-08 | 312.37 |
| 2003-07-09 | 315.32 |
| 2003-07-10 | 316.08 |
| 2003-07-11 | 314.01 |
| 2003-07-14 | 315.43 |
| 2003-07-15 | 312.15 |
| 2003-07-16 | 309.78 |
| 2003-07-17 | 308.59 |
| 2003-07-18 | 308.26 |
| 2003-07-21 | 308.75 |
| 2003-07-22 | 306.36 |
| 2003-07-23 | 307.82 |
| 2003-07-24 | 307.19 |
| 2003-07-25 | 307.60 |
| 2003-07-28 | 308.18 |
| 2003-07-29 | 307.04 |
| 2003-07-30 | 303.96 |
| 2003-07-31 | 303.10 |
| 2003-08-01 | 304.14 |
| 2003-08-04 | 301.21 |
| 2003-08-05 | 300.12 |
| 2003-08-06 | 299.72 |
| 2003-08-07 | 301.78 |
| 2003-08-08 | 302.55 |
| 2003-08-11 | 305.42 |
| 2003-08-12 | 305.01 |
| 2003-08-13 | 305.91 |
| 2003-08-14 | 306.21 |
| 2003-08-15 | 305.14 |
| 2003-08-18 | 305.69 |
| 2003-08-19 | 304.92 |
| 2003-08-20 | 309.58 |
| 2003-08-21 | 311.41 |
| 2003-08-22 | 311.83 |
| 2003-08-25 | 312.72 |
| 2003-08-26 | 311.44 |
| 2003-08-27 | 310.72 |
| 2003-08-28 | 311.74 |
| 2003-08-29 | 314.44 |
| 2003-09-01 | . |
| 2003-09-02 | 316.15 |
| 2003-09-03 | 319.13 |
| 2003-09-04 | 318.60 |
| 2003-09-05 | 320.96 |
| 2003-09-08 | 323.01 |
| 2003-09-09 | 323.28 |
| 2003-09-10 | 321.55 |
| 2003-09-11 | 319.80 |
| 2003-09-12 | 322.27 |
| 2003-09-15 | 322.02 |
| 2003-09-16 | 329.29 |
| 2003-09-17 | 330.03 |
| 2003-09-18 | 333.25 |
| 2003-09-19 | 337.81 |
| 2003-09-22 | 342.02 |
| 2003-09-23 | 343.21 |
| 2003-09-24 | 344.61 |
| 2003-09-25 | 342.20 |
| 2003-09-26 | 338.17 |
| 2003-09-29 | 336.93 |
| 2003-09-30 | 336.44 |
| 2003-10-01 | 340.01 |
| 2003-10-02 | 343.73 |
| 2003-10-03 | 344.02 |
| 2003-10-06 | 341.59 |
| 2003-10-07 | 346.94 |
| 2003-10-08 | 345.57 |
| 2003-10-09 | 349.78 |
| 2003-10-10 | 351.29 |
| 2003-10-13 | 351.58 |
| 2003-10-14 | 349.90 |
| 2003-10-15 | 349.61 |
| 2003-10-16 | 353.88 |
| 2003-10-17 | 351.94 |
| 2003-10-20 | 351.25 |
| 2003-10-21 | 352.59 |
| 2003-10-22 | 353.19 |
| 2003-10-23 | 344.70 |
| 2003-10-24 | 343.33 |
| 2003-10-27 | 349.78 |
| 2003-10-28 | 352.73 |
| 2003-10-29 | 353.66 |
| 2003-10-30 | 353.98 |
| 2003-10-31 | 350.15 |
| 2003-11-03 | 348.04 |
| 2003-11-04 | 354.17 |
| 2003-11-05 | 354.30 |
| 2003-11-06 | 349.30 |
| 2003-11-07 | 352.63 |
| 2003-11-10 | 355.95 |
| 2003-11-11 | 351.36 |
| 2003-11-12 | 352.38 |
| 2003-11-13 | 355.23 |
| 2003-11-14 | 355.86 |
| 2003-11-17 | 346.53 |
| 2003-11-18 | 346.69 |
| 2003-11-19 | 345.00 |
| 2003-11-20 | 346.31 |
| 2003-11-21 | 345.52 |
| 2003-11-24 | 344.49 |
| 2003-11-25 | 345.69 |
| 2003-11-26 | 348.45 |
| 2003-11-27 | . |
| 2003-11-28 | 348.99 |
| 2003-12-01 | 353.76 |
| 2003-12-02 | 355.06 |
| 2003-12-03 | 356.67 |
| 2003-12-04 | 357.64 |
| 2003-12-05 | 357.97 |
| 2003-12-08 | 358.25 |
| 2003-12-09 | 360.60 |
| 2003-12-10 | 358.49 |
| 2003-12-11 | 361.55 |
| 2003-12-12 | 364.07 |
| 2003-12-15 | 366.80 |
| 2003-12-16 | 365.86 |
| 2003-12-17 | 364.74 |
| 2003-12-18 | 363.60 |
| 2003-12-19 | 366.40 |
| 2003-12-22 | 369.22 |
| 2003-12-23 | 369.70 |
| 2003-12-24 | 368.85 |
| 2003-12-25 | . |
| 2003-12-26 | 368.67 |
| 2003-12-29 | 370.82 |
| 2003-12-30 | 374.62 |
| 2003-12-31 | 374.57 |
| 2004-01-01 | . |
| 2004-01-02 | 376.35 |
| 2004-01-05 | 383.41 |
| 2004-01-06 | 383.15 |
| 2004-01-07 | 383.53 |
| 2004-01-08 | 383.37 |
| 2004-01-09 | 382.61 |
| 2004-01-12 | 381.27 |
| 2004-01-13 | 381.04 |
| 2004-01-14 | 379.66 |
| 2004-01-15 | 377.13 |
| 2004-01-16 | 378.30 |
| 2004-01-19 | . |
| 2004-01-20 | 377.92 |
| 2004-01-21 | 378.22 |
| 2004-01-22 | 380.23 |
| 2004-01-23 | 382.04 |
| 2004-01-26 | 381.65 |
| 2004-01-27 | 383.41 |
| 2004-01-28 | 381.05 |
| 2004-01-29 | 379.15 |
| 2004-01-30 | 380.69 |
| 2004-02-02 | 381.74 |
| 2004-02-03 | 382.39 |
| 2004-02-04 | 382.41 |
| 2004-02-05 | 382.72 |
| 2004-02-06 | 384.15 |
| 2004-02-09 | 382.50 |
| 2004-02-10 | 387.14 |
| 2004-02-11 | 386.85 |
| 2004-02-12 | 389.19 |
| 2004-02-13 | 391.75 |
| 2004-02-16 | . |
| 2004-02-17 | 394.27 |
| 2004-02-18 | 394.77 |
| 2004-02-19 | 394.14 |
| 2004-02-20 | 389.05 |
| 2004-02-23 | 392.01 |
| 2004-02-24 | 391.07 |
| 2004-02-25 | 392.63 |
| 2004-02-26 | 392.29 |
| 2004-02-27 | 396.20 |
| 2004-03-01 | 401.65 |
| 2004-03-02 | 400.98 |
| 2004-03-03 | 397.99 |
| 2004-03-04 | 398.43 |
| 2004-03-05 | 399.50 |
| 2004-03-08 | 397.48 |
| 2004-03-09 | 402.14 |
| 2004-03-10 | 401.31 |
| 2004-03-11 | 399.61 |
| 2004-03-12 | 395.99 |
| 2004-03-15 | 398.47 |
| 2004-03-16 | 403.19 |
| 2004-03-17 | 408.56 |
| 2004-03-18 | 415.39 |
| 2004-03-19 | 414.51 |
| 2004-03-22 | 411.76 |
| 2004-03-23 | 411.34 |
| 2004-03-24 | 415.09 |
| 2004-03-25 | 417.58 |
| 2004-03-26 | 422.33 |
| 2004-03-29 | 423.27 |
| 2004-03-30 | 424.38 |
| 2004-03-31 | 431.67 |
| 2004-04-01 | 432.22 |
| 2004-04-02 | 434.00 |
| 2004-04-05 | 431.29 |
| 2004-04-06 | 429.24 |
| 2004-04-07 | 431.22 |
| 2004-04-08 | 430.59 |
| 2004-04-09 | . |
| 2004-04-12 | 430.59 |
| 2004-04-13 | 429.09 |
| 2004-04-14 | 423.53 |
| 2004-04-15 | 417.71 |
| 2004-04-16 | 424.07 |
| 2004-04-19 | 423.99 |
| 2004-04-20 | 423.70 |
| 2004-04-21 | 417.38 |
| 2004-04-22 | 418.88 |
| 2004-04-23 | 421.77 |
| 2004-04-26 | 422.24 |
| 2004-04-27 | 418.35 |
| 2004-04-28 | 418.46 |
| 2004-04-29 | 414.28 |
| 2004-04-30 | 408.89 |
| 2004-05-03 | 407.28 |
| 2004-05-04 | 409.85 |
| 2004-05-05 | 412.89 |
| 2004-05-06 | 408.81 |
| 2004-05-07 | 396.89 |
| 2004-05-10 | 376.90 |
| 2004-05-11 | 379.03 |
| 2004-05-12 | 385.04 |
| 2004-05-13 | 375.53 |
| 2004-05-14 | 376.53 |
| 2004-05-17 | 368.54 |
| 2004-05-18 | 371.14 |
| 2004-05-19 | 382.27 |
| 2004-05-20 | 379.75 |
| 2004-05-21 | 387.00 |
| 2004-05-24 | 386.13 |
| 2004-05-25 | 386.68 |
| 2004-05-26 | 391.86 |
| 2004-05-27 | 396.03 |
| 2004-05-28 | 396.88 |
| 2004-05-31 | . |
| 2004-06-01 | 398.35 |
| 2004-06-02 | 395.85 |
| 2004-06-03 | 388.83 |
| 2004-06-04 | 393.54 |
| 2004-06-07 | 404.03 |
| 2004-06-08 | 403.82 |
| 2004-06-09 | 405.39 |
| 2004-06-10 | 406.25 |
| 2004-06-11 | . |
| 2004-06-14 | 399.22 |
| 2004-06-15 | 399.58 |
| 2004-06-16 | 403.67 |
| 2004-06-17 | 405.24 |
| 2004-06-18 | 403.53 |
| 2004-06-21 | 408.58 |
| 2004-06-22 | 408.57 |
| 2004-06-23 | 411.53 |
| 2004-06-24 | 417.98 |
| 2004-06-25 | 415.83 |
| 2004-06-28 | 417.84 |
| 2004-06-29 | 416.78 |
| 2004-06-30 | 414.92 |
| 2004-07-01 | 420.04 |
| 2004-07-02 | 417.13 |
| 2004-07-05 | . |
| 2004-07-06 | 412.54 |
| 2004-07-07 | 415.37 |
| 2004-07-08 | 413.50 |
| 2004-07-09 | 418.30 |
| 2004-07-12 | 421.91 |
| 2004-07-13 | 418.84 |
| 2004-07-14 | 413.40 |
| 2004-07-15 | 412.59 |
| 2004-07-16 | 415.96 |
| 2004-07-19 | 417.47 |
| 2004-07-20 | 417.94 |
| 2004-07-21 | 416.54 |
| 2004-07-22 | 415.91 |
| 2004-07-23 | 413.19 |
| 2004-07-26 | 410.75 |
| 2004-07-27 | 407.42 |
| 2004-07-28 | 407.31 |
| 2004-07-29 | 404.93 |
| 2004-07-30 | 408.91 |
| 2004-08-02 | 409.87 |
| 2004-08-03 | 408.00 |
| 2004-08-04 | 403.84 |
| 2004-08-05 | 403.86 |
| 2004-08-06 | 404.11 |
| 2004-08-09 | 400.71 |
| 2004-08-10 | 400.20 |
| 2004-08-11 | 399.06 |
| 2004-08-12 | 399.25 |
| 2004-08-13 | 395.11 |
| 2004-08-16 | 393.90 |
| 2004-08-17 | 395.85 |
| 2004-08-18 | 396.98 |
| 2004-08-19 | 400.12 |
| 2004-08-20 | 399.35 |
| 2004-08-23 | 398.57 |
| 2004-08-24 | 398.79 |
| 2004-08-25 | 402.77 |
| 2004-08-26 | 403.81 |
| 2004-08-27 | 403.77 |
| 2004-08-30 | 402.44 |
| 2004-08-31 | 402.01 |
| 2004-09-01 | 406.02 |
| 2004-09-02 | 406.31 |
| 2004-09-03 | 401.64 |
| 2004-09-06 | . |
| 2004-09-07 | 409.19 |
| 2004-09-08 | 410.21 |
| 2004-09-09 | 407.18 |
| 2004-09-10 | 408.29 |
| 2004-09-13 | 410.21 |
| 2004-09-14 | 410.84 |
| 2004-09-15 | 406.48 |
| 2004-09-16 | 407.93 |
| 2004-09-17 | 406.88 |
| 2004-09-20 | 409.22 |
| 2004-09-21 | 409.67 |
| 2004-09-22 | 406.37 |
| 2004-09-23 | 407.18 |
| 2004-09-24 | 403.20 |
| 2004-09-27 | 404.67 |
| 2004-09-28 | 405.48 |
| 2004-09-29 | 407.75 |
| 2004-09-30 | 409.94 |
| 2004-10-01 | 412.87 |
| 2004-10-04 | 413.35 |
| 2004-10-05 | 414.60 |
| 2004-10-06 | 414.34 |
| 2004-10-07 | 413.12 |
| 2004-10-08 | 416.79 |
| 2004-10-11 | 417.61 |
| 2004-10-12 | 413.62 |
| 2004-10-13 | 413.12 |
| 2004-10-14 | 409.66 |
| 2004-10-15 | 408.29 |
| 2004-10-18 | 408.88 |
| 2004-10-19 | 414.08 |
| 2004-10-20 | 410.82 |
| 2004-10-21 | 411.73 |
| 2004-10-22 | 412.48 |
| 2004-10-25 | 410.26 |
| 2004-10-26 | 409.92 |
| 2004-10-27 | 410.78 |
| 2004-10-28 | 414.79 |
| 2004-10-29 | 415.45 |
| 2004-11-01 | 417.71 |
| 2004-11-02 | 423.72 |
| 2004-11-03 | 425.00 |
| 2004-11-04 | 425.94 |
| 2004-11-05 | 431.38 |
| 2004-11-08 | 429.05 |
| 2004-11-09 | 429.52 |
| 2004-11-10 | 427.15 |
| 2004-11-11 | 424.25 |
| 2004-11-12 | 430.61 |
| 2004-11-15 | 434.43 |
| 2004-11-16 | 432.48 |
| 2004-11-17 | 436.06 |
| 2004-11-18 | 434.22 |
| 2004-11-19 | 438.13 |
| 2004-11-22 | 432.01 |
| 2004-11-23 | 432.14 |
| 2004-11-24 | 436.60 |
| 2004-11-25 | . |
| 2004-11-26 | 435.97 |
| 2004-11-29 | 439.79 |
| 2004-11-30 | 440.19 |
| 2004-12-01 | 437.05 |
| 2004-12-02 | 442.79 |
| 2004-12-03 | 443.75 |
| 2004-12-06 | 442.44 |
| 2004-12-07 | 439.41 |
| 2004-12-08 | 433.22 |
| 2004-12-09 | 428.95 |
| 2004-12-10 | 426.01 |
| 2004-12-13 | 429.41 |
| 2004-12-14 | 429.95 |
| 2004-12-15 | 436.31 |
| 2004-12-16 | 434.92 |
| 2004-12-17 | 438.64 |
| 2004-12-20 | 441.42 |
| 2004-12-21 | 441.80 |
| 2004-12-22 | 445.00 |
| 2004-12-23 | 446.99 |
| 2004-12-24 | . |
| 2004-12-27 | 451.80 |
| 2004-12-28 | 451.09 |
| 2004-12-29 | 449.33 |
| 2004-12-30 | 456.29 |
| 2004-12-31 | 459.31 |
| 2005-01-03 | 457.47 |
| 2005-01-04 | 453.72 |
| 2005-01-05 | 451.72 |
| 2005-01-06 | 449.79 |
| 2005-01-07 | 451.22 |
| 2005-01-10 | 452.31 |
| 2005-01-11 | 459.20 |
| 2005-01-12 | 461.94 |
| 2005-01-13 | 460.11 |
| 2005-01-14 | 462.10 |
| 2005-01-17 | . |
| 2005-01-18 | 459.15 |
| 2005-01-19 | 460.94 |
| 2005-01-20 | 457.33 |
| 2005-01-21 | 459.47 |
| 2005-01-24 | 462.60 |
| 2005-01-25 | 460.52 |
| 2005-01-26 | 466.12 |
| 2005-01-27 | 465.23 |
#2005-01-28| 463.67
#2005-01-31| 467.86
#2005-02-01| 464.60
#2005-02-02| 467.61
#2005-02-03| 464.37
#2005-02-04| 465.79
#2005-02-07| 467.08
#2005-02-08| 460.66
#2005-02-09| 459.92
#2005-02-10| 461.80
#2005-02-11| 462.74
#2005-02-14| 466.65
#2005-02-15| 467.18
#2005-02-16| 463.64
#2005-02-17| 465.32
#2005-02-18| 466.56
#2005-02-21| .
#2005-02-22| 469.62
#2005-02-23| 465.70
#2005-02-24| 468.36
#2005-02-25| 471.15
#2005-02-28| 475.74
#2005-03-01| 477.44
#2005-03-02| 478.92
#2005-03-03| 478.00
#2005-03-04| 481.27
#2005-03-07| 479.77
#2005-03-08| 481.99
#2005-03-09| 485.51
#2005-03-10| 483.12
#2005-03-11| 486.80
#2005-03-14| 485.05
#2005-03-15| 484.63
#2005-03-16| 488.23
#2005-03-17| 484.03
#2005-03-18| 487.16
#2005-03-21| 486.45
#2005-03-22| 485.45
#2005-03-23| 478.86
#2005-03-24| 476.85
#2005-03-25| .
#2005-03-28| 475.63
#2005-03-29| 467.08
#2005-03-30| 466.16
#2005-03-31| 470.43
#2005-04-01| 472.39
#2005-04-04| 468.38
#2005-04-05| 469.41
#2005-04-06| 469.99
#2005-04-07| 471.27
#2005-04-08| 471.84
#2005-04-11| 471.14
#2005-04-12| 468.62
#2005-04-13| 473.65
#2005-04-14| 466.49
#2005-04-15| 464.16
#2005-04-18| 450.98
#2005-04-19| 456.39
#2005-04-20| 458.52
#2005-04-21| 455.04
#2005-04-22| 462.80
#2005-04-25| 464.25
#2005-04-26| 463.66
#2005-04-27| 463.25
#2005-04-28| 462.47
#2005-04-29| 466.53
#2005-05-02| 466.20
#2005-05-03| 465.41
#2005-05-04| 468.27
#2005-05-05| 467.61
#2005-05-06| 470.66
#2005-05-09| 467.31
#2005-05-10| 467.23
#2005-05-11| 466.10
#2005-05-12| 462.39
#2005-05-13| 458.36
#2005-05-16| 453.07
#2005-05-17| 450.40
#2005-05-18| 450.83
#2005-05-19| 452.55
#2005-05-20| 449.22
#2005-05-23| 452.94
#2005-05-24| 452.95
#2005-05-25| 451.23
#2005-05-26| 452.67
#2005-05-27| 455.18
#2005-05-30| .
#2005-05-31| 459.95
#2005-06-01| 457.38
#2005-06-02| 454.50
#2005-06-03| 457.98
#2005-06-06| 460.04
#2005-06-07| 461.04
#2005-06-08| 462.76
#2005-06-09| 457.93
#2005-06-10| 459.49
#2005-06-13| 454.89
#2005-06-14| 456.03
#2005-06-15| 458.81
#2005-06-16| 459.69
#2005-06-17| 462.08
#2005-06-20| 460.55
#2005-06-21| 462.65
#2005-06-22| 464.20
#2005-06-23| 463.75
#2005-06-24| 463.22
#2005-06-27| 461.34
#2005-06-28| 462.86
#2005-06-29| 461.77
#2005-06-30| 460.30
#2005-07-01| 459.32
#2005-07-04| .
#2005-07-05| 456.62
#2005-07-06| 455.97
#2005-07-07| 451.70
#2005-07-08| 451.02
#2005-07-11| 455.26
#2005-07-12| 458.29
#2005-07-13| 454.34
#2005-07-14| 456.73
#2005-07-15| 456.22
#2005-07-18| 458.36
#2005-07-19| 455.54
#2005-07-20| 455.02
#2005-07-21| 462.80
#2005-07-22| 463.79
#2005-07-25| 462.78
#2005-07-26| 459.80
#2005-07-27| 460.96
#2005-07-28| 461.20
#2005-07-29| 462.17
#2005-08-01| 459.92
#2005-08-02| 461.57
#2005-08-03| 462.51
#2005-08-04| 460.84
#2005-08-05| 456.40
#2005-08-08| 456.51
#2005-08-09| 458.21
#2005-08-10| 465.80
#2005-08-11| 468.25
#2005-08-12| 469.83
#2005-08-15| 469.29
#2005-08-16| 470.30
#2005-08-17| 468.70
#2005-08-18| 464.50
#2005-08-19| 463.64
#2005-08-22| 468.37
#2005-08-23| 468.62
#2005-08-24| 469.15
#2005-08-25| 470.58
#2005-08-26| 474.39
#2005-08-29| 468.77
#2005-08-30| 467.28
#2005-08-31| 470.63
#2005-09-01| 475.32
#2005-09-02| 475.80
#2005-09-05| .
#2005-09-06| 475.69
#2005-09-07| 477.17
#2005-09-08| 473.70
#2005-09-09| 479.65
#2005-09-12| 483.42
#2005-09-13| 479.58
#2005-09-14| 481.54
#2005-09-15| 481.41
#2005-09-16| 478.18
#2005-09-19| 478.56
#2005-09-20| 486.68
#2005-09-21| 487.20
#2005-09-22| 483.93
#2005-09-23| 481.25
#2005-09-26| 485.75
#2005-09-27| 483.25
#2005-09-28| 486.67
#2005-09-29| 490.56
#2005-09-30| 488.62
#2005-10-03| 483.42
#2005-10-04| 488.51
#2005-10-05| 488.92
#2005-10-06| 485.12
#2005-10-07| 483.27
#2005-10-10| 483.62
#2005-10-11| 486.20
#2005-10-12| 485.60
#2005-10-13| 481.15
#2005-10-14| 481.04
#2005-10-17| 478.67
#2005-10-18| 476.11
#2005-10-19| 470.81
#2005-10-20| 472.10
#2005-10-21| 473.59
#2005-10-24| 473.27
#2005-10-25| 477.70
#2005-10-26| 476.21
#2005-10-27| 479.50
#2005-10-28| 474.46
#2005-10-31| 477.50
#2005-11-01| 478.76
#2005-11-02| 479.37
#2005-11-03| 479.75
#2005-11-04| 479.55
#2005-11-07| 479.61
#2005-11-08| 480.24
#2005-11-09| 480.36
#2005-11-10| 480.36
#2005-11-11| 482.39
#2005-11-14| 479.67
#2005-11-15| 477.27
#2005-11-16| 475.66
#2005-11-17| 477.99
#2005-11-18| 479.67
#2005-11-21| 481.94
#2005-11-22| 481.12
#2005-11-23| 485.08
#2005-11-24| .
#2005-11-25| 480.43
#2005-11-28| 483.38
#2005-11-29| 483.06
#2005-11-30| 482.20
#2005-12-01| 483.25
#2005-12-02| 485.47
#2005-12-05| 486.61
#2005-12-06| 485.91
#2005-12-07| 490.76
#2005-12-08| 488.46
#2005-12-09| 490.19
#2005-12-12| 495.40
#2005-12-13| 495.69
#2005-12-14| 502.94
#2005-12-15| 503.04
#2005-12-16| 503.36
#2005-12-19| 509.04
#2005-12-20| 508.09
#2005-12-21| 511.80
#2005-12-22| 512.94
#2005-12-23| 513.51
#2005-12-26| .
#2005-12-27| 509.58
#2005-12-28| 511.53
#2005-12-29| 510.78
#2005-12-30| 507.68
#2006-01-02| .
#2006-01-03| 513.97
#2006-01-04| 521.35
#2006-01-05| 527.08
#2006-01-06| 535.51
#2006-01-09| 538.04
#2006-01-10| 536.08
#2006-01-11| 537.43
#2006-01-12| 541.87
#2006-01-13| 539.94
#2006-01-16| .
#2006-01-17| 530.33
#2006-01-18| 524.24
#2006-01-19| 531.96
#2006-01-20| 531.33
#2006-01-23| 526.94
#2006-01-24| 532.94
#2006-01-25| 529.75
#2006-01-26| 532.15
#2006-01-27| 536.42
#2006-01-30| 537.02
#2006-01-31| 536.87
#2006-02-01| 534.88
#2006-02-02| 533.37
#2006-02-03| 528.59
#2006-02-06| 532.89
#2006-02-07| 535.99
#2006-02-08| 526.29
#2006-02-09| 530.29
#2006-02-10| 531.31
#2006-02-13| 528.75
#2006-02-14| 532.78
#2006-02-15| 529.29
#2006-02-16| 530.62
#2006-02-17| 524.05
#2006-02-20| .
#2006-02-21| 521.52
#2006-02-22| 520.94
#2006-02-23| 534.84
#2006-02-24| 536.91
#2006-02-27| 541.13
#2006-02-28| 544.86
#2006-03-01| 541.79
#2006-03-02| 543.43
#2006-03-03| 541.19
#2006-03-06| 545.11
#2006-03-07| 544.91
#2006-03-08| 540.67
#2006-03-09| 547.81
#2006-03-10| 539.87
#2006-03-13| 544.03
#2006-03-14| 548.22
#2006-03-15| 550.19
#2006-03-16| 546.24
#2006-03-17| 555.53
#2006-03-20| 559.48
#2006-03-21| 556.31
#2006-03-22| 555.15
#2006-03-23| 552.77
#2006-03-24| 555.24
#2006-03-27| 561.75
#2006-03-28| 561.73
#2006-03-29| 560.62
#2006-03-30| 562.46
#2006-03-31| 560.24
#2006-04-03| 566.21
#2006-04-04| 571.27
#2006-04-05| 575.05
#2006-04-06| 579.08
#2006-04-07| 577.44
#2006-04-10| 575.27
#2006-04-11| 576.21
#2006-04-12| 574.10
#2006-04-13| 574.47
#2006-04-14| .
#2006-04-17| 576.73
#2006-04-18| 581.28
#2006-04-19| 585.09
#2006-04-20| 586.00
#2006-04-21| 591.24
#2006-04-24| 590.04
#2006-04-25| 592.90
#2006-04-26| 595.94
#2006-04-27| 598.02
#2006-04-28| 593.31
#2006-05-01| 600.29
#2006-05-02| 606.50
#2006-05-03| 608.04
#2006-05-04| 607.49
#2006-05-05| 610.58
#2006-05-08| 616.97
#2006-05-09| 617.84
#2006-05-10| 617.11
#2006-05-11| 617.48
#2006-05-12| 619.94
#2006-05-15| 613.82
#2006-05-16| 607.07
#2006-05-17| 613.42
#2006-05-18| 597.86
#2006-05-19| 590.27
#2006-05-22| 583.66
#2006-05-23| 582.24
#2006-05-24| 578.55
#2006-05-25| 579.39
#2006-05-26| 583.11
#2006-05-29| .
#2006-05-30| 582.91
#2006-05-31| 576.48
#2006-06-01| 573.56
#2006-06-02| 580.48
#2006-06-05| 578.02
#2006-06-06| 566.51
#2006-06-07| 562.30
#2006-06-08| 542.61
#2006-06-09| 547.87
#2006-06-12| 545.86
#2006-06-13| 530.24
#2006-06-14| 529.10
#2006-06-15| 531.36
#2006-06-16| 543.58
#2006-06-19| 543.33
#2006-06-20| 542.17
#2006-06-21| 543.63
#2006-06-22| 550.95
#2006-06-23| 545.83
#2006-06-26| 547.39
#2006-06-27| 548.35
#2006-06-28| 546.48
#2006-06-29| 551.24
#2006-06-30| 566.52
#2006-07-03| 566.41
#2006-07-04| .
#2006-07-05| 566.17
#2006-07-06| 566.65
#2006-07-07| 571.54
#2006-07-10| 577.00
#2006-07-11| 573.58
#2006-07-12| 564.60
#2006-07-13| 560.06
#2006-07-14| 549.77
#2006-07-17| 543.40
#2006-07-18| 538.22
#2006-07-19| 536.75
#2006-07-20| 547.79
#2006-07-21| 544.63
#2006-07-24| 541.00
#2006-07-25| 545.39
#2006-07-26| 547.18
#2006-07-27| 557.01
#2006-07-28| 560.33
#2006-07-31| 562.77
#2006-08-01| 558.42
#2006-08-02| 560.01
#2006-08-03| 557.57
#2006-08-04| 559.56
#2006-08-07| 551.56
#2006-08-08| 558.53
#2006-08-09| 560.84
#2006-08-10| 557.12
#2006-08-11| 554.04
#2006-08-14| 557.10
#2006-08-15| 555.21
#2006-08-16| 560.94
#2006-08-17| 559.48
#2006-08-18| 560.17
#2006-08-21| 558.39
#2006-08-22| 559.60
#2006-08-23| 558.19
#2006-08-24| 554.68
#2006-08-25| 553.34
#2006-08-28| 550.18
#2006-08-29| 554.88
#2006-08-30| 556.36
#2006-08-31| 560.69
#2006-09-01| 562.27
#2006-09-04| .
#2006-09-05| 571.05
#2006-09-06| 568.62
#2006-09-07| 563.21
#2006-09-08| 563.51
#2006-09-11| 553.85
#2006-09-12| 552.55
#2006-09-13| 553.50
#2006-09-14| 560.22
#2006-09-15| 559.58
#2006-09-18| 561.78
#2006-09-19| 564.55
#2006-09-20| 561.72
#2006-09-21| 565.67
#2006-09-22| 562.98
#2006-09-25| 563.97
#2006-09-26| 561.07
#2006-09-27| 565.79
#2006-09-28| 563.42
#2006-09-29| 564.54
#2006-10-02| 570.04
#2006-10-03| 569.21
#2006-10-04| 563.54
#2006-10-05| 569.62
#2006-10-06| 564.06
#2006-10-09| 560.40
#2006-10-10| 560.40
#2006-10-11| 559.78
#2006-10-12| 557.96
#2006-10-13| 559.22
#2006-10-16| 562.22
#2006-10-17| 561.60
#2006-10-18| 562.17
#2006-10-19| 564.62
#2006-10-20| 568.05
#2006-10-23| 567.13
#2006-10-24| 565.25
#2006-10-25| 566.32
#2006-10-26| 570.54
#2006-10-27| 573.01
#2006-10-30| 570.82
#2006-10-31| 574.83
#2006-11-01| 578.52
#2006-11-02| 582.51
#2006-11-03| 582.54
#2006-11-06| 580.71
#2006-11-07| 586.16
#2006-11-08| 579.80
#2006-11-09| 583.93
#2006-11-10| 582.56
#2006-11-13| 579.99
#2006-11-14| 582.46
#2006-11-15| 578.35
#2006-11-16| 578.50
#2006-11-17| 584.69
#2006-11-20| 578.81
#2006-11-21| 581.56
#2006-11-22| 588.62
#2006-11-23| .
#2006-11-24| 589.69
#2006-11-27| 594.35
#2006-11-28| 590.21
#2006-11-29| 597.62
#2006-11-30| 602.33
#2006-12-01| 607.29
#2006-12-04| 611.10
#2006-12-05| 615.51
#2006-12-06| 616.28
#2006-12-07| 616.04
#2006-12-08| 614.87
#2006-12-11| 613.32
#2006-12-12| 614.58
#2006-12-13| 615.20
#2006-12-14| 620.03
#2006-12-15| 622.13
#2006-12-18| 619.85
#2006-12-19| 614.49
#2006-12-20| 627.91
#2006-12-21| 632.99
#2006-12-22| 633.43
#2006-12-25| .
#2006-12-26| 634.33
#2006-12-27| 639.63
#2006-12-28| 639.71
#2006-12-29| 641.52
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 647.82
#2007-01-04| 648.74
#2007-01-05| 646.24
#2007-01-08| 644.78
#2007-01-09| 646.48
#2007-01-10| 634.63
#2007-01-11| 630.18
#2007-01-12| 641.01
#2007-01-15| .
#2007-01-16| 642.69
#2007-01-17| 644.20
#2007-01-18| 642.47
#2007-01-19| 642.57
#2007-01-22| 649.08
#2007-01-23| 647.41
#2007-01-24| 652.24
#2007-01-25| 650.66
#2007-01-26| 646.65
#2007-01-29| 646.63
#2007-01-30| 648.11
#2007-01-31| 644.60
#2007-02-01| 653.32
#2007-02-02| 651.71
#2007-02-05| 654.32
#2007-02-06| 658.87
#2007-02-07| 659.22
#2007-02-08| 656.24
#2007-02-09| 654.96
#2007-02-12| 650.36
#2007-02-13| 652.48
#2007-02-14| 656.93
#2007-02-15| 668.86
#2007-02-16| 677.99
#2007-02-19| .
#2007-02-20| 675.46
#2007-02-21| 676.10
#2007-02-22| 676.70
#2007-02-23| 676.91
#2007-02-26| 677.69
#2007-02-27| 676.31
#2007-02-28| 663.10
#2007-03-01| 661.43
#2007-03-02| 655.01
#2007-03-05| 629.95
#2007-03-06| 637.45
#2007-03-07| 642.87
#2007-03-08| 648.64
#2007-03-09| 645.46
#2007-03-12| 658.59
#2007-03-13| 658.24
#2007-03-14| 647.85
#2007-03-15| 650.62
#2007-03-16| 650.66
#2007-03-19| 654.72
#2007-03-20| 658.13
#2007-03-21| 658.00
#2007-03-22| 666.62
#2007-03-23| 668.83
#2007-03-26| 673.02
#2007-03-27| 672.04
#2007-03-28| 671.75
#2007-03-29| 665.88
#2007-03-30| 666.35
#2007-04-02| 670.36
#2007-04-03| 671.69
#2007-04-04| 679.78
#2007-04-05| 684.76
#2007-04-06| .
#2007-04-09| 689.76
#2007-04-10| 695.88
#2007-04-11| 697.55
#2007-04-12| 700.82
#2007-04-13| 700.84
#2007-04-16| 711.65
#2007-04-17| 709.50
#2007-04-18| 719.19
#2007-04-19| 705.52
#2007-04-20| 710.32
#2007-04-23| 710.74
#2007-04-24| 711.16
#2007-04-25| 709.75
#2007-04-26| 712.37
#2007-04-27| 710.47
#2007-04-30| 710.33
#2007-05-01| 706.88
#2007-05-02| 709.07
#2007-05-03| 713.11
#2007-05-04| 716.53
#2007-05-07| 718.71
#2007-05-08| 716.19
#2007-05-09| 722.99
#2007-05-10| 721.60
#2007-05-11| 717.94
#2007-05-14| 727.84
#2007-05-15| 720.71
#2007-05-16| 723.28
#2007-05-17| 722.63
#2007-05-18| 720.93
#2007-05-21| 721.49
#2007-05-22| 726.24
#2007-05-23| 728.93
#2007-05-24| 724.76
#2007-05-25| 718.01
#2007-05-28| .
#2007-05-29| 725.09
#2007-05-30| 719.83
#2007-05-31| 727.43
#2007-06-01| 728.62
#2007-06-04| 727.60
#2007-06-05| 730.29
#2007-06-06| 732.42
#2007-06-07| 730.14
#2007-06-08| 723.81
#2007-06-11| 724.88
#2007-06-12| 724.48
#2007-06-13| 717.08
#2007-06-14| 720.55
#2007-06-15| 719.51
#2007-06-18| 724.38
#2007-06-19| 726.07
#2007-06-20| 726.60
#2007-06-21| 723.50
#2007-06-22| 719.02
#2007-06-25| 717.43
#2007-06-26| 717.27
#2007-06-27| 713.15
#2007-06-28| 721.37
#2007-06-29| 722.36
#2007-07-02| 725.00
#2007-07-03| 725.98
#2007-07-04| .
#2007-07-05| 725.87
#2007-07-06| 725.83
#2007-07-09| 731.59
#2007-07-10| 732.59
#2007-07-11| 726.39
#2007-07-12| 725.95
#2007-07-13| 733.22
#2007-07-16| 732.87
#2007-07-17| 730.25
#2007-07-18| 727.41
#2007-07-19| 732.28
#2007-07-20| 740.03
#2007-07-23| 739.71
#2007-07-24| 744.10
#2007-07-25| 738.82
#2007-07-26| 735.31
#2007-07-27| 716.95
#2007-07-30| 716.80
#2007-07-31| 719.87
#2007-08-01| 700.22
#2007-08-02| 700.27
#2007-08-03| 702.45
#2007-08-06| 691.68
#2007-08-07| 686.93
#2007-08-08| 697.35
#2007-08-09| 705.25
#2007-08-10| 695.61
#2007-08-13| 690.32
#2007-08-14| 689.05
#2007-08-15| 678.33
#2007-08-16| 657.76
#2007-08-17| 641.45
#2007-08-20| 661.04
#2007-08-21| 662.96
#2007-08-22| 669.99
#2007-08-23| 680.86
#2007-08-24| 680.94
#2007-08-27| 687.87
#2007-08-28| 693.62
#2007-08-29| 686.76
#2007-08-30| 689.82
#2007-08-31| 698.63
#2007-09-03| .
#2007-09-04| 702.74
#2007-09-05| 703.84
#2007-09-06| 706.78
#2007-09-07| 712.42
#2007-09-10| 705.56
#2007-09-11| 709.82
#2007-09-12| 715.13
#2007-09-13| 714.36
#2007-09-14| 721.12
#2007-09-17| 721.32
#2007-09-18| 711.08
#2007-09-19| 727.37
#2007-09-20| 733.04
#2007-09-21| 730.20
#2007-09-24| 737.81
#2007-09-25| 739.79
#2007-09-26| 741.60
#2007-09-27| 750.98
#2007-09-28| 760.93
#2007-10-01| 766.86
#2007-10-02| 767.34
#2007-10-03| 760.87
#2007-10-04| 755.56
#2007-10-05| 760.10
#2007-10-08| 757.71
#2007-10-09| 759.97
#2007-10-10| 765.60
#2007-10-11| 769.35
#2007-10-12| 766.99
#2007-10-15| 769.22
#2007-10-16| 766.19
#2007-10-17| 764.51
#2007-10-18| 768.87
#2007-10-19| 764.64
#2007-10-22| 749.43
#2007-10-23| 755.80
#2007-10-24| 754.86
#2007-10-25| 759.83
#2007-10-26| 770.87
#2007-10-29| 784.32
#2007-10-30| 786.73
#2007-10-31| 792.36
#2007-11-01| 795.10
#2007-11-02| 787.97
#2007-11-05| 784.57
#2007-11-06| 789.89
#2007-11-07| 804.56
#2007-11-08| 795.66
#2007-11-09| 800.94
#2007-11-12| 784.82
#2007-11-13| 781.00
#2007-11-14| 789.82
#2007-11-15| 785.41
#2007-11-16| 784.91
#2007-11-19| 786.12
#2007-11-20| 780.46
#2007-11-21| 769.29
#2007-11-22| .
#2007-11-23| 766.44
#2007-11-26| 777.99
#2007-11-27| 776.97
#2007-11-28| 771.13
#2007-11-29| 780.10
#2007-11-30| 782.88
#2007-12-03| 784.84
#2007-12-04| 790.28
#2007-12-05| 796.31
#2007-12-06| 799.43
#2007-12-07| 797.96
#2007-12-10| 792.43
#2007-12-11| 800.59
#2007-12-12| 797.10
#2007-12-13| 789.92
#2007-12-14| 787.23
#2007-12-17| 767.18
#2007-12-18| 766.52
#2007-12-19| 764.92
#2007-12-20| 765.42
#2007-12-21| 770.08
#2007-12-24| 777.44
#2007-12-25| .
#2007-12-26| 783.70
#2007-12-27| 791.25
#2007-12-28| 793.53
#2007-12-31| 802.90
#2008-01-01| .
#2008-01-02| 806.25
#2008-01-03| 810.59
#2008-01-04| 814.02
#2008-01-07| 811.28
#2008-01-08| 815.82
#2008-01-09| 825.07
#2008-01-10| 819.62
#2008-01-11| 813.34
#2008-01-14| 816.64
#2008-01-15| 815.81
#2008-01-16| 794.73
#2008-01-17| 789.34
#2008-01-18| 783.41
#2008-01-21| .
#2008-01-22| 711.20
#2008-01-23| 738.35
#2008-01-24| 739.81
#2008-01-25| 764.39
#2008-01-28| 746.64
#2008-01-29| 752.94
#2008-01-30| 748.24
#2008-01-31| 763.91
#2008-02-01| 764.75
#2008-02-04| 777.76
#2008-02-05| 778.64
#2008-02-06| 762.58
#2008-02-07| 759.41
#2008-02-08| 762.66
#2008-02-11| 756.19
#2008-02-12| 757.98
#2008-02-13| 752.86
#2008-02-14| 773.15
#2008-02-15| 778.16
#2008-02-18| .
#2008-02-19| 793.77
#2008-02-20| 780.03
#2008-02-21| 788.44
#2008-02-22| 786.24
#2008-02-25| 798.19
#2008-02-26| 792.83
#2008-02-27| 808.24
#2008-02-28| 800.84
#2008-02-29| 805.63
#2008-03-03| 793.39
#2008-03-04| 787.68
#2008-03-05| 779.68
#2008-03-06| 793.03
#2008-03-07| 779.54
#2008-03-10| 766.77
#2008-03-11| 765.51
#2008-03-12| 773.79
#2008-03-13| 756.90
#2008-03-14| 756.68
#2008-03-17| 741.94
#2008-03-18| 739.33
#2008-03-19| 742.87
#2008-03-20| 743.24
#2008-03-21| .
#2008-03-24| 745.27
#2008-03-25| 761.01
#2008-03-26| 768.73
#2008-03-27| 770.87
#2008-03-28| 782.54
#2008-03-31| 782.81
#2008-04-01| 770.35
#2008-04-02| 772.66
#2008-04-03| 773.91
#2008-04-04| 782.53
#2008-04-07| 790.66
#2008-04-08| 789.58
#2008-04-09| 786.84
#2008-04-10| 794.78
#2008-04-11| 801.89
#2008-04-14| 789.07
#2008-04-15| 792.46
#2008-04-16| 799.88
#2008-04-17| 795.55
#2008-04-18| 790.62
#2008-04-21| 798.20
#2008-04-22| 803.46
#2008-04-23| 802.36
#2008-04-24| 798.89
#2008-04-25| 799.35
#2008-04-28| 802.96
#2008-04-29| 805.49
#2008-04-30| 800.69
#2008-05-01| 793.78
#2008-05-02| 792.87
#2008-05-05| 797.59
#2008-05-06| 800.78
#2008-05-07| 793.78
#2008-05-08| 793.03
#2008-05-09| 792.44
#2008-05-12| 795.53
#2008-05-13| 795.14
#2008-05-14| 793.00
#2008-05-15| 801.68
#2008-05-16| 810.69
#2008-05-19| 810.93
#2008-05-20| 808.37
#2008-05-21| 809.57
#2008-05-22| 805.92
#2008-05-23| 810.46
#2008-05-26| .
#2008-05-27| 800.38
#2008-05-28| 794.19
#2008-05-29| 800.01
#2008-05-30| 807.41
#2008-06-02| 806.53
#2008-06-03| 793.61
#2008-06-04| 796.54
#2008-06-05| 790.32
#2008-06-06| 795.05
#2008-06-09| 783.71
#2008-06-10| 769.61
#2008-06-11| 769.38
#2008-06-12| 760.45
#2008-06-13| 759.10
#2008-06-16| 767.01
#2008-06-17| 769.82
#2008-06-18| 774.17
#2008-06-19| 765.78
#2008-06-20| 763.35
#2008-06-23| 760.25
#2008-06-24| 764.22
#2008-06-25| 759.16
#2008-06-26| 764.11
#2008-06-27| 759.21
#2008-06-30| 760.47
#2008-07-01| 752.82
#2008-07-02| 745.97
#2008-07-03| 733.16
#2008-07-04| .
#2008-07-07| 729.14
#2008-07-08| 715.54
#2008-07-09| 722.20
#2008-07-10| 725.24
#2008-07-11| 729.42
#2008-07-14| 724.79
#2008-07-15| 718.49
#2008-07-16| 718.08
#2008-07-17| 715.07
#2008-07-18| 701.59
#2008-07-21| 705.58
#2008-07-22| 711.36
#2008-07-23| 716.33
#2008-07-24| 719.24
#2008-07-25| 716.69
#2008-07-28| 722.36
#2008-07-29| 715.63
#2008-07-30| 725.98
#2008-07-31| 735.01
#2008-08-01| 734.75
#2008-08-04| 728.21
#2008-08-05| 715.99
#2008-08-06| 714.07
#2008-08-07| 709.27
#2008-08-08| 700.58
#2008-08-11| 703.08
#2008-08-12| 693.02
#2008-08-13| 692.42
#2008-08-14| 689.15
#2008-08-15| 682.71
#2008-08-18| 683.25
#2008-08-19| 678.28
#2008-08-20| 685.65
#2008-08-21| 686.91
#2008-08-22| 685.28
#2008-08-25| 687.03
#2008-08-26| 679.03
#2008-08-27| 683.00
#2008-08-28| 689.26
#2008-08-29| 704.54
#2008-09-01| .
#2008-09-02| 687.12
#2008-09-03| 692.23
#2008-09-04| 688.93
#2008-09-05| 679.34
#2008-09-08| 685.18
#2008-09-09| 678.26
#2008-09-10| 672.47
#2008-09-11| 657.06
#2008-09-12| 653.68
#2008-09-15| 649.67
#2008-09-16| 632.53
#2008-09-17| 637.12
#2008-09-18| 633.43
#2008-09-19| 636.64
#2008-09-22| 633.98
#2008-09-23| 626.29
#2008-09-24| 629.10
#2008-09-25| 625.04
#2008-09-26| 622.46
#2008-09-29| 620.44
#2008-09-30| 607.03
#2008-10-01| 615.56
#2008-10-02| 618.54
#2008-10-03| 613.83
#2008-10-06| 602.07
#2008-10-07| 585.90
#2008-10-08| 554.87
#2008-10-09| 550.49
#2008-10-10| 514.46
#2008-10-13| 522.76
#2008-10-14| 550.77
#2008-10-15| 551.19
#2008-10-16| 516.75
#2008-10-17| 528.31
#2008-10-20| 538.75
#2008-10-21| 538.67
#2008-10-22| 521.59
#2008-10-23| 513.94
#2008-10-24| 493.60
#2008-10-27| 463.86
#2008-10-28| 475.94
#2008-10-29| 488.72
#2008-10-30| 517.22
#2008-10-31| 512.45
#2008-11-03| 523.52
#2008-11-04| 536.54
#2008-11-05| 550.26
#2008-11-06| 529.79
#2008-11-07| 532.38
#2008-11-10| 543.40
#2008-11-11| 532.42
#2008-11-12| 531.10
#2008-11-13| 521.00
#2008-11-14| 528.21
#2008-11-17| 534.55
#2008-11-18| 524.30
#2008-11-19| 524.47
#2008-11-20| 511.55
#2008-11-21| 512.57
#2008-11-24| 508.69
#2008-11-25| 520.67
#2008-11-26| 517.63
#2008-11-27| .
#2008-11-28| 529.12
#2008-12-01| 527.88
#2008-12-02| 514.69
#2008-12-03| 524.85
#2008-12-04| 524.57
#2008-12-05| 526.47
#2008-12-08| 537.99
#2008-12-09| 542.14
#2008-12-10| 551.93
#2008-12-11| 558.10
#2008-12-12| 542.44
#2008-12-15| 561.21
#2008-12-16| 558.11
#2008-12-17| 571.87
#2008-12-18| 575.65
#2008-12-19| 569.84
#2008-12-22| 570.22
#2008-12-23| 564.91
#2008-12-24| 564.13
#2008-12-25| .
#2008-12-26| 566.23
#2008-12-29| 570.81
#2008-12-30| 576.76
#2008-12-31| 577.86
#2009-01-01| .
#2009-01-02| 580.76
#2009-01-05| 577.77
#2009-01-06| 569.25
#2009-01-07| 560.20
#2009-01-08| 555.68
#2009-01-09| 559.35
#2009-01-12| 559.00
#2009-01-13| 547.38
#2009-01-14| 550.56
#2009-01-15| 532.63
#2009-01-16| 540.61
#2009-01-19| .
#2009-01-20| 530.85
#2009-01-21| 533.64
#2009-01-22| 534.23
#2009-01-23| 526.74
#2009-01-26| 529.94
#2009-01-27| 539.86
#2009-01-28| 538.59
#2009-01-29| 544.27
#2009-01-30| 540.53
#2009-02-02| 535.68
#2009-02-03| 534.98
#2009-02-04| 532.24
#2009-02-05| 526.99
#2009-02-06| 529.04
#2009-02-09| 521.85
#2009-02-10| 520.58
#2009-02-11| 518.99
#2009-02-12| 508.90
#2009-02-13| 514.48
#2009-02-16| .
#2009-02-17| 501.31
#2009-02-18| 493.25
#2009-02-19| 492.54
#2009-02-20| 485.08
#2009-02-23| 488.32
#2009-02-24| 479.55
#2009-02-25| 477.04
#2009-02-26| 474.37
#2009-02-27| 477.89
#2009-03-02| 466.80
#2009-03-03| 459.46
#2009-03-04| 461.77
#2009-03-05| 468.23
#2009-03-06| 465.35
#2009-03-09| 462.25
#2009-03-10| 462.65
#2009-03-11| 471.25
#2009-03-12| 466.21
#2009-03-13| 473.79
#2009-03-16| 477.15
#2009-03-17| 480.04
#2009-03-18| 481.30
#2009-03-19| 498.00
#2009-03-20| 491.32
#2009-03-23| 500.88
#2009-03-24| 505.69
#2009-03-25| 510.84
#2009-03-26| 511.52
#2009-03-27| 513.13
#2009-03-30| 501.46
#2009-03-31| 495.94
#2009-04-01| 500.50
#2009-04-02| 513.28
#2009-04-03| 511.05
#2009-04-06| 513.15
#2009-04-07| 511.71
#2009-04-08| 506.31
#2009-04-09| 516.41
#2009-04-10| .
#2009-04-13| 518.74
#2009-04-14| 526.88
#2009-04-15| 530.47
#2009-04-16| 531.65
#2009-04-17| 527.80
#2009-04-20| 527.64
#2009-04-21| 524.31
#2009-04-22| 525.27
#2009-04-23| 533.68
#2009-04-24| 537.12
#2009-04-27| 532.00
#2009-04-28| 523.93
#2009-04-29| 530.45
#2009-04-30| 537.25
#2009-05-01| 532.50
#2009-05-04| 543.09
#2009-05-05| 547.16
#2009-05-06| 551.19
#2009-05-07| 560.09
#2009-05-08| 565.77
#2009-05-11| 573.86
#2009-05-12| 574.27
#2009-05-13| 581.82
#2009-05-14| 574.17
#2009-05-15| 577.98
#2009-05-18| 576.86
#2009-05-19| 588.74
#2009-05-20| 596.69
#2009-05-21| 595.31
#2009-05-22| 598.53
#2009-05-25| .
#2009-05-26| 602.31
#2009-05-27| 604.90
#2009-05-28| 596.31
#2009-05-29| 603.29
#2009-06-01| 611.71
#2009-06-02| 614.25
#2009-06-03| 617.29
#2009-06-04| 612.69
#2009-06-05| 610.85
#2009-06-08| 607.54
#2009-06-09| 610.17
#2009-06-10| 619.16
#2009-06-11| 619.14
#2009-06-12| 619.58
#2009-06-15| 617.00
#2009-06-16| 612.66
#2009-06-17| 620.04
#2009-06-18| 617.66
#2009-06-19| 616.64
#2009-06-22| 621.74
#2009-06-23| 614.87
#2009-06-24| 621.09
#2009-06-25| 623.71
#2009-06-26| 632.57
#2009-06-29| 632.51
#2009-06-30| 633.48
#2009-07-01| 632.45
#2009-07-02| 629.88
#2009-07-03| .
#2009-07-06| 627.57
#2009-07-07| 632.39
#2009-07-08| 629.91
#2009-07-09| 630.18
#2009-07-10| 635.19
#2009-07-13| 630.50
#2009-07-14| 636.74
#2009-07-15| 642.59
#2009-07-16| 646.26
#2009-07-17| 646.25
#2009-07-20| 650.45
#2009-07-21| 660.05
#2009-07-22| 664.58
#2009-07-23| 661.34
#2009-07-24| 666.42
#2009-07-27| 668.56
#2009-07-28| 682.03
#2009-07-29| 674.80
#2009-07-30| 674.95
#2009-07-31| 688.04
#2009-08-03| 693.52
#2009-08-04| 692.01
#2009-08-05| 692.37
#2009-08-06| 694.68
#2009-08-07| 683.23
#2009-08-10| 684.93
#2009-08-11| 695.59
#2009-08-12| 690.15
#2009-08-13| 704.02
#2009-08-14| 707.72
#2009-08-17| 689.96
#2009-08-18| 688.48
#2009-08-19| 684.38
#2009-08-20| 693.43
#2009-08-21| 692.79
#2009-08-24| 705.49
#2009-08-25| 703.06
#2009-08-26| 705.98
#2009-08-27| 707.86
#2009-08-28| 712.25
#2009-08-31| 713.11
#2009-09-01| 712.15
#2009-09-02| 705.51
#2009-09-03| 711.98
#2009-09-04| 711.19
#2009-09-07| .
#2009-09-08| 720.43
#2009-09-09| 720.08
#2009-09-10| 727.36
#2009-09-11| 731.27
#2009-09-14| 727.20
#2009-09-15| 727.39
#2009-09-16| 732.08
#2009-09-17| 739.25
#2009-09-18| 739.27
#2009-09-21| 736.19
#2009-09-22| 742.17
#2009-09-23| 743.28
#2009-09-24| 750.22
#2009-09-25| 751.24
#2009-09-28| 743.46
#2009-09-29| 742.69
#2009-09-30| 753.77
#2009-10-01| 749.53
#2009-10-02| 742.28
#2009-10-05| 746.42
#2009-10-06| 750.41
#2009-10-07| 751.87
#2009-10-08| 756.44
#2009-10-09| 755.60
#2009-10-12| 755.79
#2009-10-13| 757.69
#2009-10-14| 767.74
#2009-10-15| 767.75
#2009-10-16| 769.17
#2009-10-19| 771.84
#2009-10-20| 774.60
#2009-10-21| 770.18
#2009-10-22| 765.01
#2009-10-23| 771.58
#2009-10-26| 772.93
#2009-10-27| 766.62
#2009-10-28| 764.71
#2009-10-29| 756.44
#2009-10-30| 763.08
#2009-11-02| 762.11
#2009-11-03| 759.68
#2009-11-04| 764.14
#2009-11-05| 761.76
#2009-11-06| 769.05
#2009-11-09| 772.32
#2009-11-10| 775.55
#2009-11-11| 776.15
#2009-11-12| 771.98
#2009-11-13| 776.56
#2009-11-16| 783.06
#2009-11-17| 780.93
#2009-11-18| 780.05
#2009-11-19| 779.75
#2009-11-20| 775.09
#2009-11-23| 778.05
#2009-11-24| 778.02
#2009-11-25| 786.21
#2009-11-26| .
#2009-11-27| 774.10
#2009-11-30| 792.24
#2009-12-01| 802.77
#2009-12-02| 804.18
#2009-12-03| 813.19
#2009-12-04| 801.52
#2009-12-07| 802.69
#2009-12-08| 810.70
#2009-12-09| 809.62
#2009-12-10| 801.77
#2009-12-11| 801.85
#2009-12-14| 805.77
#2009-12-15| 799.77
#2009-12-16| 801.68
#2009-12-17| 793.70
#2009-12-18| 789.80
#2009-12-21| 788.08
#2009-12-22| 788.93
#2009-12-23| 793.79
#2009-12-24| 799.81
#2009-12-25| .
#2009-12-28| 805.83
#2009-12-29| 809.66
#2009-12-30| 803.35
#2009-12-31| 806.13
#2010-01-01| .
#2010-01-04| 816.45
#2010-01-05| 829.34
#2010-01-06| 830.88
#2010-01-07| 824.12
#2010-01-08| 830.91
#2010-01-11| 840.95
#2010-01-12| 842.49
#2010-01-13| 835.02
#2010-01-14| 841.00
#2010-01-15| 843.22
#2010-01-18| .
#2010-01-19| 835.39
#2010-01-20| 829.73
#2010-01-21| 821.44
#2010-01-22| 814.80
#2010-01-25| 806.46
#2010-01-26| 794.09
#2010-01-27| 787.96
#2010-01-28| 794.18
#2010-01-29| 785.83
#2010-02-01| 786.56
#2010-02-02| 790.82
#2010-02-03| 798.24
#2010-02-04| 797.69
#2010-02-05| 779.39
#2010-02-08| 770.36
#2010-02-09| 773.97
#2010-02-10| 775.35
#2010-02-11| 779.28
#2010-02-12| 782.12
#2010-02-15| .
#2010-02-16| 778.72
#2010-02-17| 789.08
#2010-02-18| 787.40
#2010-02-19| 775.19
#2010-02-22| 789.76
#2010-02-23| 793.64
#2010-02-24| 792.65
#2010-02-25| 791.83
#2010-02-26| 793.63
#2010-03-01| 798.80
#2010-03-02| 803.66
#2010-03-03| 808.80
#2010-03-04| 802.22
#2010-03-05| 808.93
#2010-03-08| 819.11
#2010-03-09| 824.35
#2010-03-10| 825.63
#2010-03-11| 826.12
#2010-03-12| 823.84
#2010-03-15| 818.44
#2010-03-16| 820.08
#2010-03-17| 827.79
#2010-03-18| 824.96
#2010-03-19| 828.17
#2010-03-22| 824.39
#2010-03-23| 821.57
#2010-03-24| 813.71
#2010-03-25| 810.87
#2010-03-26| 818.39
#2010-03-29| 823.23
#2010-03-30| 823.98
#2010-03-31| 820.30
#2010-04-01| 824.90
#2010-04-02| .
#2010-04-05| 825.11
#2010-04-06| 828.15
#2010-04-07| 836.62
#2010-04-08| 835.79
#2010-04-09| 840.83
#2010-04-12| 842.62
#2010-04-13| 838.81
#2010-04-14| 841.93
#2010-04-15| 845.34
#2010-04-16| 843.42
#2010-04-19| 829.39
#2010-04-20| 831.50
#2010-04-21| 835.31
#2010-04-22| 833.62
#2010-04-23| 831.11
#2010-04-26| 838.12
#2010-04-27| 834.38
#2010-04-28| 818.22
#2010-04-29| 818.60
#2010-04-30| 826.13
#2010-05-03| 821.25
#2010-05-04| 818.32
#2010-05-05| 807.65
#2010-05-06| 794.35
#2010-05-07| 786.91
#2010-05-10| 797.28
#2010-05-11| 794.81
#2010-05-12| 797.62
#2010-05-13| 805.14
#2010-05-14| 803.11
#2010-05-17| 785.22
#2010-05-18| 788.88
#2010-05-19| 773.18
#2010-05-20| 764.37
#2010-05-21| 750.69
#2010-05-24| 749.53
#2010-05-25| 728.31
#2010-05-26| 737.18
#2010-05-27| 744.75
#2010-05-28| 753.81
#2010-05-31| .
#2010-06-01| 754.02
#2010-06-02| 750.32
#2010-06-03| 763.26
#2010-06-04| 766.97
#2010-06-07| 749.72
#2010-06-08| 753.02
#2010-06-09| 753.46
#2010-06-10| 762.68
#2010-06-11| 770.55
#2010-06-14| 781.29
#2010-06-15| 784.39
#2010-06-16| 791.15
#2010-06-17| 795.57
#2010-06-18| 799.60
#2010-06-21| 815.21
#2010-06-22| 810.87
#2010-06-23| 810.55
#2010-06-24| 811.89
#2010-06-25| 806.56
#2010-06-28| 811.89
#2010-06-29| 801.03
#2010-06-30| 798.08
#2010-07-01| 796.54
#2010-07-02| 793.17
#2010-07-05| .
#2010-07-06| 803.63
#2010-07-07| 802.53
#2010-07-08| 810.30
#2010-07-09| 813.51
#2010-07-12| 809.73
#2010-07-13| 810.78
#2010-07-14| 818.75
#2010-07-15| 818.55
#2010-07-16| 818.44
#2010-07-19| 814.93
#2010-07-20| 820.62
#2010-07-21| 821.10
#2010-07-22| 821.21
#2010-07-23| 831.14
#2010-07-26| 831.29
#2010-07-27| 831.78
#2010-07-28| 838.11
#2010-07-29| 841.13
#2010-07-30| 834.99
#2010-08-02| 841.25
#2010-08-03| 846.60
#2010-08-04| 842.77
#2010-08-05| 850.98
#2010-08-06| 858.59
#2010-08-09| 857.25
#2010-08-10| 850.28
#2010-08-11| 842.76
#2010-08-12| 837.77
#2010-08-13| 841.57
#2010-08-16| 846.39
#2010-08-17| 850.84
#2010-08-18| 852.21
#2010-08-19| 855.74
#2010-08-20| 848.19
#2010-08-23| 850.63
#2010-08-24| 849.33
#2010-08-25| 840.94
#2010-08-26| 845.69
#2010-08-27| 845.36
#2010-08-30| 858.98
#2010-08-31| 851.26
#2010-09-01| 862.85
#2010-09-02| 872.07
#2010-09-03| 870.93
#2010-09-06| .
#2010-09-07| 875.06
#2010-09-08| 874.82
#2010-09-09| 880.16
#2010-09-10| 882.75
#2010-09-13| 891.12
#2010-09-14| 894.94
#2010-09-15| 891.38
#2010-09-16| 886.45
#2010-09-17| 895.24
#2010-09-20| 899.70
#2010-09-21| 900.64
#2010-09-22| 904.93
#2010-09-23| 902.18
#2010-09-24| 906.10
#2010-09-27| 916.03
#2010-09-28| 915.92
#2010-09-29| 921.69
#2010-09-30| 915.32
#2010-10-01| 920.15
#2010-10-04| 921.02
#2010-10-05| 920.85
#2010-10-06| 928.09
#2010-10-07| 931.23
#2010-10-08| 926.80
#2010-10-11| 928.95
#2010-10-12| 915.69
#2010-10-13| 925.99
#2010-10-14| 933.15
#2010-10-15| 926.47
#2010-10-18| 924.28
#2010-10-19| 923.39
#2010-10-20| 924.99
#2010-10-21| 928.77
#2010-10-22| 930.09
#2010-10-25| 940.41
#2010-10-26| 936.60
#2010-10-27| 927.33
#2010-10-28| 928.35
#2010-10-29| 929.30
#2010-11-01| 933.35
#2010-11-02| 936.21
#2010-11-03| 939.59
#2010-11-04| 950.10
#2010-11-05| 954.76
#2010-11-08| 959.21
#2010-11-09| 962.00
#2010-11-10| 952.64
#2010-11-11| 948.23
#2010-11-12| 933.82
#2010-11-15| 926.98
#2010-11-16| 920.00
#2010-11-17| 914.18
#2010-11-18| 921.26
#2010-11-19| 925.85
#2010-11-22| 931.51
#2010-11-23| 920.22
#2010-11-24| 915.27
#2010-11-25| .
#2010-11-26| 904.56
#2010-11-29| 903.58
#2010-11-30| 900.03
#2010-12-01| 905.36
#2010-12-02| 913.71
#2010-12-03| 916.95
#2010-12-06| 919.31
#2010-12-07| 922.01
#2010-12-08| 914.95
#2010-12-09| 915.59
#2010-12-10| 914.53
#2010-12-13| 916.50
#2010-12-14| 921.24
#2010-12-15| 912.53
#2010-12-16| 907.19
#2010-12-17| 908.74
#2010-12-20| 905.27
#2010-12-21| 912.37
#2010-12-22| 911.59
#2010-12-23| 914.26
#2010-12-24| .
#2010-12-27| 915.39
#2010-12-28| 922.86
#2010-12-29| 929.94
#2010-12-30| 928.21
#2010-12-31| 933.20
#2011-01-03| 938.44
#2011-01-04| 940.32
#2011-01-05| 932.64
#2011-01-06| 933.70
#2011-01-07| 931.76
#2011-01-10| 926.10
#2011-01-11| 922.66
#2011-01-12| 929.90
#2011-01-13| 936.08
#2011-01-14| 931.66
#2011-01-17| .
#2011-01-18| 926.34
#2011-01-19| 929.82
#2011-01-20| 917.38
#2011-01-21| 908.82
#2011-01-24| 906.28
#2011-01-25| 908.36
#2011-01-26| 910.68
#2011-01-27| 910.62
#2011-01-28| 905.50
#2011-01-31| 899.47
#2011-02-01| 901.96
#2011-02-02| 907.77
#2011-02-03| 909.15
#2011-02-04| 912.65
#2011-02-07| 912.44
#2011-02-08| 913.04
#2011-02-09| 906.00
#2011-02-10| 894.17
#2011-02-11| 890.21
#2011-02-14| 900.18
#2011-02-15| 896.82
#2011-02-16| 897.97
#2011-02-17| 900.57
#2011-02-18| 904.25
#2011-02-21| .
#2011-02-22| 893.23
#2011-02-23| 889.36
#2011-02-24| 879.97
#2011-02-25| 889.58
#2011-02-28| 890.18
#2011-03-01| 897.98
#2011-03-02| 893.08
#2011-03-03| 899.54
#2011-03-04| 907.22
#2011-03-07| 904.03
#2011-03-08| 904.10
#2011-03-09| 909.44
#2011-03-10| 902.31
#2011-03-11| 899.42
#2011-03-14| 888.03
#2011-03-15| 841.14
#2011-03-16| 865.26
#2011-03-17| 857.48
#2011-03-18| 860.17
#2011-03-21| 868.38
#2011-03-22| 882.72
#2011-03-23| 888.97
#2011-03-24| 892.84
#2011-03-25| 898.89
#2011-03-28| 896.00
#2011-03-29| 890.98
#2011-03-30| 899.08
#2011-03-31| 902.52
#2011-04-01| 897.93
#2011-04-04| 906.02
#2011-04-05| 901.45
#2011-04-06| 902.17
#2011-04-07| 909.22
#2011-04-08| 919.46
#2011-04-11| 919.28
#2011-04-12| 911.75
#2011-04-13| 918.22
#2011-04-14| 919.12
#2011-04-15| 919.56
#2011-04-18| 922.81
#2011-04-19| 919.41
#2011-04-20| 930.29
#2011-04-21| 937.54
#2011-04-22| .
#2011-04-25| 936.05
#2011-04-26| 934.60
#2011-04-27| 938.34
#2011-04-28| 946.76
#2011-04-29| 948.73
#2011-05-02| 953.53
#2011-05-03| 950.68
#2011-05-04| 949.19
#2011-05-05| 944.61
#2011-05-06| 943.68
#2011-05-09| 943.39
#2011-05-10| 948.08
#2011-05-11| 952.49
#2011-05-12| 938.26
#2011-05-13| 942.85
#2011-05-16| 939.85
#2011-05-17| 936.93
#2011-05-18| 948.65
#2011-05-19| 943.12
#2011-05-20| 944.46
#2011-05-23| 926.60
#2011-05-24| 929.74
#2011-05-25| 925.76
#2011-05-26| 933.33
#2011-05-27| 937.63
#2011-05-30| .
#2011-05-31| 948.34
#2011-06-01| 953.16
#2011-06-02| 945.97
#2011-06-03| 946.39
#2011-06-06| 946.06
#2011-06-07| 945.04
#2011-06-08| 945.36
#2011-06-09| 940.48
#2011-06-10| 940.44
#2011-06-13| 935.86
#2011-06-14| 942.73
#2011-06-15| 945.91
#2011-06-16| 932.25
#2011-06-17| 931.36
#2011-06-20| 925.84
#2011-06-21| 935.16
#2011-06-22| 940.97
#2011-06-23| 934.93
#2011-06-24| 942.41
#2011-06-27| 928.82
#2011-06-28| 930.06
#2011-06-29| 939.15
#2011-06-30| 950.56
#2011-07-01| 955.65
#2011-07-04| .
#2011-07-05| 962.21
#2011-07-06| 966.85
#2011-07-07| 971.22
#2011-07-08| 975.65
#2011-07-11| 972.86
#2011-07-12| 964.24
#2011-07-13| 975.54
#2011-07-14| 975.33
#2011-07-15| 977.50
#2011-07-18| 977.19
#2011-07-19| 975.37
#2011-07-20| 982.64
#2011-07-21| 985.25
#2011-07-22| 996.86
#2011-07-25| 993.37
#2011-07-26| 999.86
#2011-07-27|1006.17
#2011-07-28|1003.79
#2011-07-29|1002.23
#2011-08-01|1012.12
#2011-08-02|1002.91
#2011-08-03| 989.48
#2011-08-04| 975.96
#2011-08-05| 945.89
#2011-08-08| 923.47
#2011-08-09| 909.56
#2011-08-10| 930.89
#2011-08-11| 936.54
#2011-08-12| 940.60
#2011-08-15| 953.70
#2011-08-16| 952.48
#2011-08-17| 957.44
#2011-08-18| 950.94
#2011-08-19| 932.61
#2011-08-22| 926.87
#2011-08-23| 936.62
#2011-08-24| 927.67
#2011-08-25| 922.05
#2011-08-26| 921.84
#2011-08-29| 927.75
#2011-08-30| 933.70
#2011-08-31| 946.97
#2011-09-01| 948.85
#2011-09-02| 947.41
#2011-09-05| .
#2011-09-06| 926.41
#2011-09-07| 935.76
#2011-09-08| 939.14
#2011-09-09| 935.15
#2011-09-12| 918.51
#2011-09-13| 917.45
#2011-09-14| 906.38
#2011-09-15| 909.50
#2011-09-16| 919.10
#2011-09-19| 905.98
#2011-09-20| 904.35
#2011-09-21| 902.76
#2011-09-22| 876.83
#2011-09-23| 863.50
#2011-09-26| 839.87
#2011-09-27| 863.33
#2011-09-28| 868.64
#2011-09-29| 868.71
#2011-09-30| 869.59
#2011-10-03| 852.72
#2011-10-04| 837.57
#2011-10-05| 838.39
#2011-10-06| 854.23
#2011-10-07| 860.87
#2011-10-10| 867.49
#2011-10-11| 875.29
#2011-10-12| 881.48
#2011-10-13| 889.79
#2011-10-14| 884.08
#2011-10-17| 904.14
#2011-10-18| 885.47
#2011-10-19| 897.00
#2011-10-20| 885.08
#2011-10-21| 887.82
#2011-10-24| 900.48
#2011-10-25| 901.78
#2011-10-26| 899.81
#2011-10-27| 917.42
#2011-10-28| 928.53
#2011-10-31| 912.30
#2011-11-01| 896.70
#2011-11-02| 894.75
#2011-11-03| 889.03
#2011-11-04| 901.05
#2011-11-07| 900.16
#2011-11-08| 901.17
#2011-11-09| 905.34
#2011-11-10| 884.59
#2011-11-11| 888.52
#2011-11-14| 899.56
#2011-11-15| 895.62
#2011-11-16| 893.67
#2011-11-17| 891.53
#2011-11-18| 881.47
#2011-11-21| 876.41
#2011-11-22| 877.50
#2011-11-23| 868.86
#2011-11-24| .
#2011-11-25| 861.16
#2011-11-28| 871.20
#2011-11-29| 878.49
#2011-11-30| 886.24
#2011-12-01| 897.23
#2011-12-02| 899.59
#2011-12-05| 900.70
#2011-12-06| 893.07
#2011-12-07| 902.80
#2011-12-08| 899.99
#2011-12-09| 888.68
#2011-12-12| 890.01
#2011-12-13| 883.71
#2011-12-14| 876.35
#2011-12-15| 871.43
#2011-12-16| 875.94
#2011-12-19| 867.31
#2011-12-20| 868.76
#2011-12-21| 877.82
#2011-12-22| 879.42
#2011-12-23| 883.73
#2011-12-26| .
#2011-12-27| 884.58
#2011-12-28| 876.68
#2011-12-29| 875.51
#2011-12-30| 882.84
#2012-01-02| .
#2012-01-03| 889.97
#2012-01-04| 896.40
#2012-01-05| 892.42
#2012-01-06| 889.14
#2012-01-09| 890.28
#2012-01-10| 899.63
#2012-01-11| 903.77
#2012-01-12| 900.05
#2012-01-13| 901.51
#2012-01-16| .
#2012-01-17| 907.67
#2012-01-18| 907.19
#2012-01-19| 908.12
#2012-01-20| 912.64
#2012-01-23| 913.27
#2012-01-24| 907.96
#2012-01-25| 913.03
#2012-01-26| 919.12
#2012-01-27| 926.25
#2012-01-30| 920.01
#2012-01-31| 925.11
#2012-02-01| 929.01
#2012-02-02| 937.98
#2012-02-03| 935.12
#2012-02-06| 933.81
#2012-02-07| 934.66
#2012-02-08| 945.03
#2012-02-09| 946.60
#2012-02-10| 938.12
#2012-02-13| 940.91
#2012-02-14| 935.03
#2012-02-15| 941.94
#2012-02-16| 932.80
#2012-02-17| 936.86
#2012-02-20| .
#2012-02-21| 937.63
#2012-02-22| 931.71
#2012-02-23| 931.29
#2012-02-24| 929.38
#2012-02-27| 927.92
#2012-02-28| 937.27
#2012-02-29| 942.17
#2012-03-01| 939.51
#2012-03-02| 942.79
#2012-03-05| 935.37
#2012-03-06| 930.29
#2012-03-07| 929.94
#2012-03-08| 940.16
#2012-03-09| 942.95
#2012-03-12| 941.22
#2012-03-13| 944.45
#2012-03-14| 944.34
#2012-03-15| 946.50
#2012-03-16| 944.52
#2012-03-19| 942.31
#2012-03-20| 936.56
#2012-03-21| 940.11
#2012-03-22| 942.64
#2012-03-23| 941.37
#2012-03-26| 936.88
#2012-03-27| 950.01
#2012-03-28| 949.18
#2012-03-29| 949.33
#2012-03-30| 956.03
#2012-04-02| 956.59
#2012-04-03| 959.55
#2012-04-04| 950.50
#2012-04-05| 946.85
#2012-04-06| .
#2012-04-09| 946.44
#2012-04-10| 950.13
#2012-04-11| 944.28
#2012-04-12| 947.67
#2012-04-13| 955.59
#2012-04-16| 955.89
#2012-04-17| 955.88
#2012-04-18| 958.07
#2012-04-19| 954.89
#2012-04-20| 954.86
#2012-04-23| 954.35
#2012-04-24| 953.22
#2012-04-25| 956.50
#2012-04-26| 962.77
#2012-04-27| 962.64
#2012-04-30| 969.48
#2012-05-01| 967.26
#2012-05-02| 972.22
#2012-05-03| 969.01
#2012-05-04| 969.25
#2012-05-07| 958.15
#2012-05-08| 961.66
#2012-05-09| 954.59
#2012-05-10| 948.24
#2012-05-11| 939.88
#2012-05-14| 929.08
#2012-05-15| 925.26
#2012-05-16| 908.03
#2012-05-17| 910.83
#2012-05-18| 897.69
#2012-05-21| 899.71
#2012-05-22| 906.39
#2012-05-23| 896.31
#2012-05-24| 891.57
#2012-05-25| 891.28
#2012-05-28| .
#2012-05-29| 895.59
#2012-05-30| 889.96
#2012-05-31| 896.01
#2012-06-01| 888.96
#2012-06-04| 880.72
#2012-06-05| 886.61
#2012-06-06| 895.73
#2012-06-07| 902.16
#2012-06-08| 893.69
#2012-06-11| 902.75
#2012-06-12| 898.34
#2012-06-13| 903.67
#2012-06-14| 901.35
#2012-06-15| 908.57
#2012-06-18| 914.67
#2012-06-19| 917.52
#2012-06-20| 925.50
#2012-06-21| 918.11
#2012-06-22| 910.68
#2012-06-25| 906.93
#2012-06-26| 906.58
#2012-06-27| 911.02
#2012-06-28| 915.70
#2012-06-29| 929.17
#2012-07-02| 930.87
#2012-07-03| 941.17
#2012-07-04| .
#2012-07-05| 939.09
#2012-07-06| 941.72
#2012-07-09| 934.44
#2012-07-10| 940.85
#2012-07-11| 941.72
#2012-07-12| 931.47
#2012-07-13| 935.19
#2012-07-16| 938.28
#2012-07-17| 941.82
#2012-07-18| 936.94
#2012-07-19| 943.29
#2012-07-20| 938.27
#2012-07-23| 922.61
#2012-07-24| 922.56
#2012-07-25| 922.80
#2012-07-26| 921.26
#2012-07-27| 924.34
#2012-07-30| 931.49
#2012-07-31| 937.50
#2012-08-01| 939.34
#2012-08-02| 936.90
#2012-08-03| 932.90
#2012-08-06| 942.22
#2012-08-07| 943.25
#2012-08-08| 943.38
#2012-08-09| 947.19
#2012-08-10| 945.20
#2012-08-13| 945.70
#2012-08-14| 952.66
#2012-08-15| 947.10
#2012-08-16| 947.57
#2012-08-17| 946.24
#2012-08-20| 949.94
#2012-08-21| 956.42
#2012-08-22| 955.62
#2012-08-23| 966.98
#2012-08-24| 961.59
#2012-08-27| 960.36
#2012-08-28| 961.94
#2012-08-29| 960.16
#2012-08-30| 957.41
#2012-08-31| 956.14
#2012-09-03| .
#2012-09-04| 954.87
#2012-09-05| 948.78
#2012-09-06| 947.92
#2012-09-07| 959.62
#2012-09-10| 960.32
#2012-09-11| 959.95
#2012-09-12| 967.96
#2012-09-13| 965.74
#2012-09-14| 973.84
#2012-09-17| 970.70
#2012-09-18| 967.43
#2012-09-19| 971.65
#2012-09-20| 965.93
#2012-09-21| 976.69
#2012-09-24| 978.49
#2012-09-25| 987.04
#2012-09-26| 982.78
#2012-09-27| 991.90
#2012-09-28| 996.26
#2012-10-01| 991.86
#2012-10-02| 991.31
#2012-10-03| 983.62
#2012-10-04| 989.52
#2012-10-05| 994.98
#2012-10-08| 994.76
#2012-10-09| 993.80
#2012-10-10| 987.73
#2012-10-11| 984.79
#2012-10-12| 997.92
#2012-10-15| 998.34
#2012-10-16| 998.70
#2012-10-17|1007.38
#2012-10-18|1005.85
#2012-10-19|1001.42
#2012-10-22|1002.20
#2012-10-23| 999.91
#2012-10-24|1000.65
#2012-10-25|1003.53
#2012-10-26|1000.55
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 995.12
#2012-11-01| 998.87
#2012-11-02|1000.59
#2012-11-05|1001.65
#2012-11-06|1005.68
#2012-11-07|1005.37
#2012-11-08| 996.31
#2012-11-09| 993.52
#2012-11-12| 993.72
#2012-11-13| 990.43
#2012-11-14| 987.07
#2012-11-15| 977.83
#2012-11-16| 972.45
#2012-11-19| 980.97
#2012-11-20| 977.04
#2012-11-21| 979.29
#2012-11-22| .
#2012-11-23| 981.28
#2012-11-26| 988.48
#2012-11-27| 990.18
#2012-11-28| 992.24
#2012-11-29| 998.80
#2012-11-30|1000.00
#2012-12-03|1001.19
#2012-12-04|1004.15
#2012-12-05|1003.77
#2012-12-06|1003.54
#2012-12-07|1001.84
#2012-12-10|1000.49
#2012-12-11|1000.60
#2012-12-12|1001.68
#2012-12-13| 995.12
#2012-12-14| 991.16
#2012-12-17| 992.95
#2012-12-18| 994.83
#2012-12-19| 999.33
#2012-12-20| 996.86
#2012-12-21| 993.97
#2012-12-24| 993.09
#2012-12-25| 995.34
#2012-12-26| 993.42
#2012-12-27| 996.37
#2012-12-28| 998.15
#2012-12-31|1000.24
#2013-01-01|1000.64
#2013-01-02|1009.44
#2013-01-03|1011.85
#2013-01-04|1013.65
#2013-01-07|1014.85
#2013-01-08|1018.22
#2013-01-09|1017.46
#2013-01-10|1018.27
#2013-01-11|1017.30
#2013-01-14|1018.59
#2013-01-15|1019.27
#2013-01-16|1014.31
#2013-01-17|1009.76
#2013-01-18|1015.38
#2013-01-21|1011.31
#2013-01-22|1015.29
#2013-01-23|1010.96
#2013-01-24|1006.57
#2013-01-25|1009.64
#2013-01-28|1009.26
#2013-01-29|1013.31
#2013-01-30|1015.61
#2013-01-31|1012.60
#2013-02-01|1007.70
#2013-02-04|1012.96
#2013-02-05|1007.12
#2013-02-06|1014.33
#2013-02-07|1008.49
#2013-02-08|1006.07
#2013-02-11|1002.96
#2013-02-12|1005.26
#2013-02-13|1004.76
#2013-02-14|1009.95
#2013-02-15|1003.87
#2013-02-18|1011.64
#2013-02-19|1016.97
#2013-02-20|1024.33
#2013-02-21|1015.47
#2013-02-22|1023.89
#2013-02-25|1026.81
#2013-02-26|1029.50
#2013-02-27|1032.20
#2013-02-28|1042.67
#2013-03-01|1041.47
#2013-03-04|1036.69
#2013-03-05|1044.59
#2013-03-06|1056.00
#2013-03-07|1055.37
#2013-03-08|1057.25
#2013-03-11|1055.28
#2013-03-12|1051.32
#2013-03-13|1049.71
#2013-03-14|1047.42
#2013-03-15|1058.46
#2013-03-18|1048.74
#2013-03-19|1050.10
#2013-03-20|1043.72
#2013-03-21|1051.62
#2013-03-22|1046.76
#2013-03-25|1057.40
#2013-03-26|1062.22
#2013-03-27|1065.65
#2013-03-28|1067.87
#2013-03-29|1071.03
#2013-04-01|1061.46
#2013-04-02|1055.46
#2013-04-03|1068.31
#2013-04-04|1061.56
#2013-04-05|1059.41
#2013-04-08|1051.56
#2013-04-09|1057.67
#2013-04-10|1064.06
#2013-04-11|1074.69
#2013-04-12|1072.88
#2013-04-15|1072.22
#2013-04-16|1074.86
#2013-04-17|1079.85
#2013-04-18|1067.27
#2013-04-19|1066.51
#2013-04-22|1075.40
#2013-04-23|1071.02
#2013-04-24|1086.99
#2013-04-25|1091.36
#2013-04-26|1094.13
#2013-04-29|1094.25
#2013-04-30|1103.93
#2013-05-01|1102.63
#2013-05-02|1094.85
#2013-05-03|1091.16
#2013-05-06|1095.76
#2013-05-07|1105.89
#2013-05-08|1117.60
#2013-05-09|1111.95
#2013-05-10|1103.85
#2013-05-13|1102.72
#2013-05-14|1106.61
#2013-05-15|1113.96
#2013-05-16|1112.56
#2013-05-17|1109.44
#2013-05-20|1117.45
#2013-05-21|1114.70
#2013-05-22|1107.35
#2013-05-23|1080.30
#2013-05-24|1088.93
#2013-05-27|1080.46
#2013-05-28|1076.61
#2013-05-29|1083.71
#2013-05-30|1065.27
#2013-05-31|1063.16
#2013-06-03|1055.26
#2013-06-04|1058.65
#2013-06-05|1058.75
#2013-06-06|1046.58
#2013-06-07|1041.02
#2013-06-10|1050.29
#2013-06-11|1041.56
#2013-06-12|1047.54
#2013-06-13|1020.36
#2013-06-14|1036.06
#2013-06-17|1047.55
#2013-06-18|1042.75
#2013-06-19|1050.90
#2013-06-20|1023.58
#2013-06-21|1015.30
#2013-06-24| 999.71
#2013-06-25| 991.46
#2013-06-26|1002.03
#2013-06-27|1013.84
#2013-06-28|1032.36
#2013-07-01|1040.39
#2013-07-02|1039.46
#2013-07-03|1029.44
#2013-07-04|1033.09
#2013-07-05|1030.40
#2013-07-08|1017.11
#2013-07-09|1026.93
#2013-07-10|1031.89
#2013-07-11|1046.77
#2013-07-12|1048.64
#2013-07-15|1047.71
#2013-07-16|1055.43
#2013-07-17|1051.91
#2013-07-18|1054.31
#2013-07-19|1047.52
#2013-07-22|1051.59
#2013-07-23|1060.85
#2013-07-24|1054.44
#2013-07-25|1052.08
#2013-07-26|1050.43
#2013-07-29|1035.91
#2013-07-30|1041.77
#2013-07-31|1022.49
#2013-08-01|1022.83
#2013-08-02|1036.83
#2013-08-05|1037.54
#2013-08-06|1042.98
#2013-08-07|1030.75
#2013-08-08|1030.86
#2013-08-09|1029.45
#2013-08-12|1025.07
#2013-08-13|1031.02
#2013-08-14|1035.55
#2013-08-15|1023.66
#2013-08-16|1019.67
#2013-08-19|1011.66
#2013-08-20| 991.84
#2013-08-21| 987.75
#2013-08-22| 976.58
#2013-08-23| 982.24
#2013-08-26| 983.15
#2013-08-27| 980.28
#2013-08-28| 967.65
#2013-08-29| 973.99
#2013-08-30| 978.82
#2013-09-02| 983.97
#2013-09-03| 990.01
#2013-09-04| 985.45
#2013-09-05| 982.73
#2013-09-06| 981.33
#2013-09-09| 996.85
#2013-09-10|1002.76
#2013-09-11|1005.65
#2013-09-12|1011.24
#2013-09-13|1007.80
#2013-09-16|1017.33
#2013-09-17|1016.84
#2013-09-18|1021.11
#2013-09-19|1038.83
#2013-09-20|1032.03
#2013-09-23|1038.25
#2013-09-24|1036.16
#2013-09-25|1034.43
#2013-09-26|1037.70
#2013-09-27|1041.94
#2013-09-30|1032.00
#2013-10-01|1034.77
#2013-10-02|1034.95
#2013-10-03|1044.00
#2013-10-04|1042.47
#2013-10-07|1037.23
#2013-10-08|1036.01
#2013-10-09|1037.70
#2013-10-10|1044.43
#2013-10-11|1048.61
#2013-10-14|1048.90
#2013-10-15|1049.60
#2013-10-16|1048.92
#2013-10-17|1061.04
#2013-10-18|1070.21
#2013-10-21|1072.90
#2013-10-22|1076.39
#2013-10-23|1073.17
#2013-10-24|1075.22
#2013-10-25|1065.70
#2013-10-28|1072.43
#2013-10-29|1070.28
#2013-10-30|1076.57
#2013-10-31|1072.69
#2013-11-01|1066.74
#2013-11-04|1061.24
#2013-11-05|1060.15
#2013-11-06|1060.55
#2013-11-07|1053.61
#2013-11-08|1050.45
#2013-11-11|1048.24
#2013-11-12|1051.75
#2013-11-13|1047.05
#2013-11-14|1055.35
#2013-11-15|1062.64
#2013-11-18|1068.34
#2013-11-19|1071.68
#2013-11-20|1069.74
#2013-11-21|1061.76
#2013-11-22|1060.95
#2013-11-25|1061.58
#2013-11-26|1057.21
#2013-11-27|1054.11
#2013-11-28|1058.91
#2013-11-29|1060.05
#2013-12-02|1060.92
#2013-12-03|1061.41
#2013-12-04|1050.79
#2013-12-05|1050.44
#2013-12-06|1049.14
#2013-12-09|1059.68
#2013-12-10|1060.39
#2013-12-11|1054.87
#2013-12-12|1045.65
#2013-12-13|1045.63
#2013-12-16|1039.01
#2013-12-17|1044.95
#2013-12-18|1045.74
#2013-12-19|1037.48
#2013-12-20|1035.92
#2013-12-23|1038.29
#2013-12-24|1038.31
#2013-12-25|1039.13
#2013-12-26|1043.17
#2013-12-27|1046.17
#2013-12-30|1052.18
#2013-12-31|1055.12
#2014-01-01|1055.18
#2014-01-02|1053.13
#2014-01-03|1049.18
#2014-01-06|1043.31
#2014-01-07|1032.59
#2014-01-08|1039.83
#2014-01-09|1031.61
#2014-01-10|1034.77
#2014-01-13|1040.34
#2014-01-14|1027.84
#2014-01-15|1033.57
#2014-01-16|1032.25
#2014-01-17|1031.65
#2014-01-20|1032.24
#2014-01-21|1035.78
#2014-01-22|1037.54
#2014-01-23|1036.99
#2014-01-24|1029.58
#2014-01-27|1008.11
#2014-01-28|1007.45
#2014-01-29|1025.53
#2014-01-30|1011.11
#2014-01-31|1013.48
#2014-02-03|1012.13
#2014-02-04| 990.26
#2014-02-05| 994.02
#2014-02-06| 991.38
#2014-02-07|1004.38
#2014-02-10|1010.90
#2014-02-11|1016.11
#2014-02-12|1025.08
#2014-02-13|1023.32
#2014-02-14|1019.94
#2014-02-17|1027.45
#2014-02-18|1028.44
#2014-02-19|1035.08
#2014-02-20|1025.22
#2014-02-21|1040.10
#2014-02-24|1042.54
#2014-02-25|1051.07
#2014-02-26|1050.97
#2014-02-27|1058.14
#2014-02-28|1060.06
#2014-03-03|1055.00
#2014-03-04|1057.66
#2014-03-05|1059.10
#2014-03-06|1065.10
#2014-03-07|1065.91
#2014-03-10|1061.77
#2014-03-11|1069.66
#2014-03-12|1059.53
#2014-03-13|1063.49
#2014-03-14|1054.83
#2014-03-17|1055.04
#2014-03-18|1058.54
#2014-03-19|1058.19
#2014-03-20|1036.00
#2014-03-21|1037.46
#2014-03-24|1049.62
#2014-03-25|1046.86
#2014-03-26|1056.85
#2014-03-27|1059.17
#2014-03-28|1068.62
#2014-03-31|1073.67
#2014-04-01|1072.13
#2014-04-02|1070.25
#2014-04-03|1072.41
#2014-04-04|1073.37
#2014-04-07|1073.85
#2014-04-08|1078.45
#2014-04-09|1085.24
#2014-04-10|1088.55
#2014-04-11|1076.06
#2014-04-14|1078.67
#2014-04-15|1080.68
#2014-04-16|1084.35
#2014-04-17|1084.97
#2014-04-18|1085.35
#2014-04-21|1085.45
#2014-04-22|1084.06
#2014-04-23|1084.42
#2014-04-24|1083.14
#2014-04-25|1080.23
#2014-04-28|1074.93
#2014-04-29|1078.11
#2014-04-30|1082.54
#2014-05-01|1080.90
#2014-05-02|1079.58
#2014-05-05|1080.00
#2014-05-06|1083.39
#2014-05-07|1075.07
#2014-05-08|1081.14
#2014-05-09|1080.81
#2014-05-12|1078.41
#2014-05-13|1082.29
#2014-05-14|1091.90
#2014-05-15|1092.68
#2014-05-16|1083.08
#2014-05-19|1085.69
#2014-05-20|1085.32
#2014-05-21|1087.45
#2014-05-22|1095.42
#2014-05-23|1095.55
#2014-05-26|1100.30
#2014-05-27|1096.15
#2014-05-28|1101.25
#2014-05-29|1100.63
#2014-05-30|1096.23
#2014-06-02|1100.85
#2014-06-03|1104.99
#2014-06-04|1101.05
#2014-06-05|1105.04
#2014-06-06|1104.27
#2014-06-09|1107.69
#2014-06-10|1107.97
#2014-06-11|1111.29
#2014-06-12|1109.58
#2014-06-13|1105.99
#2014-06-16|1101.59
#2014-06-17|1102.51
#2014-06-18|1098.28
#2014-06-19|1107.32
#2014-06-20|1103.66
#2014-06-23|1100.89
#2014-06-24|1104.14
#2014-06-25|1101.96
#2014-06-26|1111.62
#2014-06-27|1108.66
#2014-06-30|1118.60
#2014-07-01|1119.09
#2014-07-02|1124.47
#2014-07-03|1123.56
#2014-07-04|1128.37
#2014-07-07|1129.21
#2014-07-08|1134.44
#2014-07-09|1130.12
#2014-07-10|1130.56
#2014-07-11|1128.34
#2014-07-14|1127.70
#2014-07-15|1130.20
#2014-07-16|1130.77
#2014-07-17|1131.25
#2014-07-18|1128.26
#2014-07-21|1129.30
#2014-07-22|1135.17
#2014-07-23|1139.54
#2014-07-24|1137.01
#2014-07-25|1141.72
#2014-07-28|1142.06
#2014-07-29|1142.03
#2014-07-30|1139.83
#2014-07-31|1133.11
#2014-08-01|1134.04
#2014-08-04|1139.96
#2014-08-05|1133.12
#2014-08-06|1133.29
#2014-08-07|1136.36
#2014-08-08|1126.11
#2014-08-11|1141.69
#2014-08-12|1142.19
#2014-08-13|1150.00
#2014-08-14|1156.33
#2014-08-15|1152.56
#2014-08-18|1152.85
#2014-08-19|1159.00
#2014-08-20|1156.98
#2014-08-21|1151.71
#2014-08-22|1152.14
#2014-08-25|1149.45
#2014-08-26|1148.21
#2014-08-27|1149.65
#2014-08-28|1141.63
#2014-08-29|1137.40
#2014-09-01|1137.47
#2014-09-02|1130.79
#2014-09-03|1136.52
#2014-09-04|1138.48
#2014-09-05|1136.77
#2014-09-08|1135.00
#2014-09-09|1124.78
#2014-09-10|1121.68
#2014-09-11|1117.12
#2014-09-12|1114.59
#2014-09-15|1111.46
#2014-09-16|1107.66
#2014-09-17|1108.66
#2014-09-18|1104.92
#2014-09-19|1104.23
#2014-09-22|1102.87
#2014-09-23|1102.07
#2014-09-24|1106.52
#2014-09-25|1112.97
#2014-09-26|1101.84
#2014-09-29|1095.43
#2014-09-30|1089.87
#2014-10-01|1090.02
#2014-10-02|1083.86
#2014-10-03|1080.92
#2014-10-06|1084.73
#2014-10-07|1091.04
#2014-10-08|1087.15
#2014-10-09|1089.25
#2014-10-10|1077.35
#2014-10-13|1070.91
#2014-10-14|1067.40
#2014-10-15|1075.79
#2014-10-16|1064.18
#2014-10-17|1052.70
#2014-10-20|1072.42
#2014-10-21|1069.85
#2014-10-22|1082.27
#2014-10-23|1079.94
#2014-10-24|1081.59
#2014-10-27|1084.47
#2014-10-28|1090.70
#2014-10-29|1104.89
#2014-10-30|1102.48
#2014-10-31|1106.31
#2014-11-03|1093.78
#2014-11-04|1093.73
#2014-11-05|1087.44
#2014-11-06|1082.50
#2014-11-07|1081.03
#2014-11-10|1078.92
#2014-11-11|1084.96
#2014-11-12|1086.11
#2014-11-13|1091.03
#2014-11-14|1087.73
#2014-11-17|1076.22
#2014-11-18|1090.33
#2014-11-19|1086.24
#2014-11-20|1087.53
#2014-11-21|1093.65
#2014-11-24|1093.23
#2014-11-25|1091.08
#2014-11-26|1091.96
#2014-11-27|1087.76
#2014-11-28|1083.95
#2014-12-01|1081.26
#2014-12-02|1082.41
#2014-12-03|1080.26
#2014-12-04|1079.48
#2014-12-05|1071.36
#2014-12-08|1069.05
#2014-12-09|1073.12
#2014-12-10|1064.55
#2014-12-11|1054.60
#2014-12-12|1057.07
#2014-12-15|1055.49
#2014-12-16|1040.36
#2014-12-17|1028.85
#2014-12-18|1041.13
#2014-12-19|1051.72
#2014-12-22|1056.83
#2014-12-23|1052.33
#2014-12-24|1063.44
#2014-12-25|1065.34
#2014-12-26|1063.23
#2014-12-29|1064.17
#2014-12-30|1066.64
#2014-12-31|1068.49
#2015-01-01|1068.56
#2015-01-02|1065.04
#2015-01-05|1060.62
#2015-01-06|1049.44
#2015-01-07|1048.77
#2015-01-08|1061.99
#2015-01-09|1067.92
#2015-01-12|1069.05
#2015-01-13|1075.27
#2015-01-14|1081.14
#2015-01-15|1093.15
#2015-01-16|1082.17
#2015-01-19|1089.18
#2015-01-20|1093.70
#2015-01-21|1103.39
#2015-01-22|1104.27
#2015-01-23|1106.93
#2015-01-26|1108.02
#2015-01-27|1129.09
#2015-01-28|1133.18
#2015-01-29|1126.04
#2015-01-30|1128.43
#2015-02-02|1116.82
#2015-02-03|1105.85
#2015-02-04|1114.38
#2015-02-05|1111.13
#2015-02-06|1105.84
#2015-02-09|1109.05
#2015-02-10|1105.35
#2015-02-11|1098.43
#2015-02-12|1112.89
#2015-02-13|1117.64
#2015-02-16|1112.07
#2015-02-17|1115.98
#2015-02-18|1121.42
#2015-02-19|1126.96
#2015-02-20|1126.93
#2015-02-23|1126.27
#2015-02-24|1122.12
#2015-02-25|1126.64
#2015-02-26|1129.58
#2015-02-27|1127.45
#2015-03-02|1120.29
#2015-03-03|1129.97
#2015-03-04|1129.29
#2015-03-05|1130.41
#2015-03-06|1138.81
#2015-03-09|1129.92
#2015-03-10|1122.38
#2015-03-11|1115.44
#2015-03-12|1124.87
#2015-03-13|1124.81
#2015-03-16|1125.98
#2015-03-17|1129.94
#2015-03-18|1137.13
#2015-03-19|1137.05
#2015-03-20|1142.39
#2015-03-23|1147.00
#2015-03-24|1149.14
#2015-03-25|1155.41
#2015-03-26|1155.08
#2015-03-27|1153.81
#2015-03-30|1159.84
#2015-03-31|1154.28
#2015-04-01|1150.23
#2015-04-02|1167.27
#2015-04-03|1186.93
#2015-04-06|1192.60
#2015-04-07|1191.87
#2015-04-08|1211.81
#2015-04-09|1220.71
#2015-04-10|1216.86
#2015-04-13|1205.53
#2015-04-14|1204.27
#2015-04-15|1191.98
#2015-04-16|1196.16
#2015-04-17|1186.87
#2015-04-20|1181.59
#2015-04-21|1192.55
#2015-04-22|1188.00
#2015-04-23|1187.56
#2015-04-24|1193.02
#2015-04-27|1189.27
#2015-04-28|1190.92
#2015-04-29|1185.89
#2015-04-30|1162.06
#2015-05-01|1157.98
#2015-05-04|1162.03
#2015-05-05|1161.87
#2015-05-06|1166.54
#2015-05-07|1152.55
#2015-05-08|1155.82
#2015-05-11|1161.07
#2015-05-12|1165.23
#2015-05-13|1174.77
#2015-05-14|1167.38
#2015-05-15|1177.49
#2015-05-18|1185.96
#2015-05-19|1187.41
#2015-05-20|1188.24
#2015-05-21|1188.59
#2015-05-22|1186.02
#2015-05-25|1182.46
#2015-05-26|1174.38
#2015-05-27|1167.34
#2015-05-28|1163.85
#2015-05-29|1164.91
#2015-06-01|1163.65
#2015-06-02|1161.82
#2015-06-03|1155.38
#2015-06-04|1145.19
#2015-06-05|1142.16
#2015-06-08|1131.39
#2015-06-09|1126.41
#2015-06-10|1142.35
#2015-06-11|1151.27
#2015-06-12|1153.31
#2015-06-15|1146.04
#2015-06-16|1148.51
#2015-06-17|1149.88
#2015-06-18|1157.84
#2015-06-19|1166.78
#2015-06-22|1170.71
#2015-06-23|1175.25
#2015-06-24|1174.88
#2015-06-25|1177.65
#2015-06-26|1168.48
#2015-06-29|1152.44
#2015-06-30|1166.21
#2015-07-01|1162.52
#2015-07-02|1160.15
#2015-07-03|1161.42
#2015-07-06|1141.07
#2015-07-07|1151.47
#2015-07-08|1130.42
#2015-07-09|1143.07
#2015-07-10|1149.23
#2015-07-13|1165.96
#2015-07-14|1168.67
#2015-07-15|1172.89
#2015-07-16|1175.76
#2015-07-17|1180.56
#2015-07-20|1178.36
#2015-07-21|1187.63
#2015-07-22|1179.07
#2015-07-23|1187.83
#2015-07-24|1183.39
#2015-07-27|1165.04
#2015-07-28|1172.52
#2015-07-29|1179.82
#2015-07-30|1170.32
#2015-07-31|1179.99
#2015-08-03|1179.61
#2015-08-04|1181.31
#2015-08-05|1183.05
#2015-08-06|1183.20
#2015-08-07|1182.67
#2015-08-10|1195.27
#2015-08-11|1172.50
#2015-08-12|1155.74
#2015-08-13|1165.41
#2015-08-14|1160.91
#2015-08-17|1165.70
#2015-08-18|1156.39
#2015-08-19|1140.60
#2015-08-20|1129.26
#2015-08-21|1108.95
#2015-08-24|1073.94
#2015-08-25|1053.78
#2015-08-26|1065.05
#2015-08-27|1091.08
#2015-08-28|1106.44
#2015-08-31|1104.88
#2015-09-01|1076.22
#2015-09-02|1067.19
#2015-09-03|1068.79
#2015-09-04|1055.66
#2015-09-07|1043.62
#2015-09-08|1025.44
#2015-09-09|1061.09
#2015-09-10|1045.44
#2015-09-11|1048.72
#2015-09-14|1048.16
#2015-09-15|1052.64
#2015-09-16|1053.20
#2015-09-17|1068.22
#2015-09-18|1067.84
#2015-09-21|1056.84
#2015-09-22|1059.15
#2015-09-23|1044.26
#2015-09-24|1046.88
#2015-09-25|1060.05
#2015-09-28|1060.20
#2015-09-29|1037.92
#2015-09-30|1062.88
#2015-10-01|1070.65
#2015-10-02|1075.19
#2015-10-05|1093.02
#2015-10-06|1102.05
#2015-10-07|1105.46
#2015-10-08|1088.32
#2015-10-09|1104.66
#2015-10-12|1108.48
#2015-10-13|1107.30
#2015-10-14|1099.27
#2015-10-15|1109.12
#2015-10-16|1111.30
#2015-10-19|1112.07
#2015-10-20|1108.92
#2015-10-21|1109.57
#2015-10-22|1108.35
#2015-10-23|1128.42
#2015-10-26|1130.47
#2015-10-27|1129.54
#2015-10-28|1129.28
#2015-10-29|1115.99
#2015-10-30|1123.49
#2015-11-02|1104.95
#2015-11-03|1109.05
#2015-11-04|1115.17
#2015-11-05|1121.07
#2015-11-06|1111.81
#2015-11-09|1110.34
#2015-11-10|1103.66
#2015-11-11|1115.56
#2015-11-12|1116.18
#2015-11-13|1117.39
#2015-11-16|1104.85
#2015-11-17|1112.05
#2015-11-18|1109.49
#2015-11-19|1126.84
#2015-11-20|1134.72
#2015-11-23|1133.78
#2015-11-24|1135.31
#2015-11-25|1132.31
#2015-11-26|1140.19
#2015-11-27|1134.16
#2015-11-30|1117.04
#2015-12-01|1130.78
#2015-12-02|1125.75
#2015-12-03|1126.88
#2015-12-04|1116.79
#2015-12-07|1124.90
#2015-12-08|1120.34
#2015-12-09|1111.88
#2015-12-10|1112.45
#2015-12-11|1112.67
#2015-12-14|1106.08
#2015-12-15|1091.63
#2015-12-16|1110.08
#2015-12-17|1126.34
#2015-12-18|1118.03
#2015-12-21|1128.69
#2015-12-22|1126.21
#2015-12-23|1129.63
#2015-12-24|1130.17
#2015-12-25|1133.67
#2015-12-28|1132.75
#2015-12-29|1140.80
#2015-12-30|1145.40
#2015-12-31|1148.29
#2016-01-01|1148.34
#2016-01-04|1122.39
#2016-01-05|1120.49
#2016-01-06|1123.62
#2016-01-07|1113.61
#2016-01-08|1110.37
#2016-01-11|1102.01
#2016-01-12|1085.92
#2016-01-13|1102.37
#2016-01-14|1078.90
#2016-01-15|1080.82
#2016-01-18|1072.62
#2016-01-19|1070.91
#2016-01-20|1057.02
#2016-01-21|1030.58
#2016-01-22|1063.73
#2016-01-25|1079.28
#2016-01-26|1069.81
#2016-01-27|1085.96
#2016-01-28|1097.37
#2016-01-29|1122.81
#2016-02-01|1141.86
#2016-02-02|1150.28
#2016-02-03|1149.55
#2016-02-04|1151.57
#2016-02-05|1143.27
#2016-02-08|1153.19
#2016-02-09|1138.38
#2016-02-10|1116.41
#2016-02-11|1122.67
#2016-02-12|1091.71
#2016-02-15|1122.44
#2016-02-16|1102.45
#2016-02-17|1093.12
#2016-02-18|1112.99
#2016-02-19|1113.03
#2016-02-22|1132.26
#2016-02-23|1121.38
#2016-02-24|1120.10
#2016-02-25|1118.53
#2016-02-26|1120.64
#2016-02-29|1108.30
#2016-03-01|1111.27
#2016-03-02|1131.25
#2016-03-03|1141.28
#2016-03-04|1146.69
#2016-03-07|1142.55
#2016-03-08|1137.77
#2016-03-09|1135.97
#2016-03-10|1143.95
#2016-03-11|1149.76
#2016-03-14|1152.66
#2016-03-15|1149.41
#2016-03-16|1148.08
#2016-03-17|1165.92
#2016-03-18|1161.74
#2016-03-21|1160.21
#2016-03-22|1170.38
#2016-03-23|1168.48
#2016-03-24|1169.26
#2016-03-25|1165.49
#2016-03-28|1168.04
#2016-03-29|1168.62
#2016-03-30|1182.72
#2016-03-31|1172.38
#2016-04-01|1146.92
#2016-04-04|1164.50
#2016-04-05|1156.27
#2016-04-06|1159.41
#2016-04-07|1172.65
#2016-04-08|1179.06
#2016-04-11|1181.25
#2016-04-12|1172.07
#2016-04-13|1181.13
#2016-04-14|1194.06
#2016-04-15|1200.45
#2016-04-18|1187.11
#2016-04-19|1200.88
#2016-04-20|1203.01
#2016-04-21|1214.83
#2016-04-22|1198.59
#2016-04-25|1191.53
#2016-04-26|1194.63
#2016-04-27|1197.62
#2016-04-28|1195.48
#2016-04-29|1202.77
#2016-05-02|1202.90
#2016-05-03|1203.62
#2016-05-04|1193.25
#2016-05-05|1188.02
#2016-05-06|1192.86
#2016-05-09|1195.34
#2016-05-10|1203.37
#2016-05-11|1207.11
#2016-05-12|1217.45
#2016-05-13|1212.15
#2016-05-16|1214.14
#2016-05-17|1225.88
#2016-05-18|1209.32
#2016-05-19|1196.34
#2016-05-20|1200.14
#2016-05-23|1198.96
#2016-05-24|1187.29
#2016-05-25|1201.91
#2016-05-26|1209.77
#2016-05-27|1210.92
#2016-05-30|1210.11
#2016-05-31|1214.66
#2016-06-01|1210.77
#2016-06-02|1211.03
#2016-06-03|1233.69
#2016-06-06|1238.45
#2016-06-07|1248.14
#2016-06-08|1259.14
#2016-06-09|1254.29
#2016-06-10|1248.82
#2016-06-13|1229.53
#2016-06-14|1222.52
#2016-06-15|1223.64
#2016-06-16|1215.78
#2016-06-17|1213.96
#2016-06-20|1227.92
#2016-06-21|1241.32
#2016-06-22|1242.10
#2016-06-23|1232.36
#2016-06-24|1196.94
#2016-06-27|1229.74
#2016-06-28|1236.11
#2016-06-29|1244.11
#2016-06-30|1247.80
#2016-07-01|1263.55
#2016-07-04|1275.34
#2016-07-05|1275.75
#2016-07-06|1280.97
#2016-07-07|1280.33
#2016-07-08|1265.02
#2016-07-11|1274.10
#2016-07-12|1261.12
#2016-07-13|1261.64
#2016-07-14|1266.42
#2016-07-15|1249.17
#2016-07-18|1249.59
#2016-07-19|1258.21
#2016-07-20|1261.46
#2016-07-21|1256.62
#2016-07-22|1252.51
#2016-07-25|1247.93
#2016-07-26|1257.10
#2016-07-27|1253.36
#2016-07-28|1258.91
#2016-07-29|1272.47
#2016-08-01|1275.19
#2016-08-02|1277.06
#2016-08-03|1243.22
#2016-08-04|1222.77
#2016-08-05|1221.32
#2016-08-08|1220.01
#2016-08-09|1238.04
#2016-08-10|1252.38
#2016-08-11|1253.88
#2016-08-12|1265.95
#2016-08-15|1268.19
#2016-08-16|1260.87
#2016-08-17|1248.72
#2016-08-18|1245.27
#2016-08-19|1231.39
#2016-08-22|1230.32
#2016-08-23|1245.36
#2016-08-24|1240.10
#2016-08-25|1241.47
#2016-08-26|1242.08
#2016-08-29|1224.91
#2016-08-30|1213.49
#2016-08-31|1207.48
#2016-09-01|1216.12
#2016-09-02|1215.84
#2016-09-05|1223.21
#2016-09-06|1247.22
#2016-09-07|1254.97
#2016-09-08|1253.01
#2016-09-09|1230.10
#2016-09-12|1223.82
#2016-09-13|1226.13
#2016-09-14|1220.44
#2016-09-15|1222.82
#2016-09-16|1225.63
#2016-09-19|1233.04
#2016-09-20|1234.89
#2016-09-21|1256.09
#2016-09-22|1263.04
#2016-09-23|1268.47
#2016-09-26|1264.74
#2016-09-27|1281.08
#2016-09-28|1278.60
#2016-09-29|1272.07
#2016-09-30|1262.88
#2016-10-03|1281.26
#2016-10-04|1275.16
#2016-10-05|1261.23
#2016-10-06|1260.39
#2016-10-07|1262.52
#2016-10-10|1257.80
#2016-10-11|1253.97
#2016-10-12|1246.19
#2016-10-13|1247.16
#2016-10-14|1243.66
#2016-10-17|1243.24
#2016-10-18|1257.97
#2016-10-19|1270.63
#2016-10-20|1267.98
#2016-10-21|1262.65
#2016-10-24|1265.90
#2016-10-25|1263.23
#2016-10-26|1262.83
#2016-10-27|1255.59
#2016-10-28|1252.05
#2016-10-31|1253.31
#2016-11-01|1259.99
#2016-11-02|1261.78
#2016-11-03|1261.86
#2016-11-04|1254.96
#2016-11-07|1246.93
#2016-11-08|1244.62
#2016-11-09|1209.93
#2016-11-10|1211.13
#2016-11-11|1184.38
#2016-11-14|1170.48
#2016-11-15|1166.92
#2016-11-16|1169.34
#2016-11-17|1173.07
#2016-11-18|1160.90
#2016-11-21|1165.63
#2016-11-22|1168.37
#2016-11-23|1162.63
#2016-11-24|1157.00
#2016-11-25|1162.54
#2016-11-28|1170.01
#2016-11-29|1166.90
#2016-11-30|1165.76
#2016-12-01|1163.04
#2016-12-02|1151.73
#2016-12-05|1145.05
#2016-12-06|1146.59
#2016-12-07|1148.68
#2016-12-08|1160.08
#2016-12-09|1152.29
#2016-12-12|1167.20
#2016-12-13|1176.23
#2016-12-14|1170.87
#2016-12-15|1145.25
#2016-12-16|1149.01
#2016-12-19|1157.54
#2016-12-20|1152.72
#2016-12-21|1152.75
#2016-12-22|1145.92
#2016-12-23|1145.39
#2016-12-26|1150.68
#2016-12-27|1149.86
#2016-12-28|1152.16
#2016-12-29|1160.17
#2016-12-30|1164.22
#2017-01-02|1163.43
#2017-01-03|1156.72
#2017-01-04|1170.12
#2017-01-05|1184.92
#2017-01-06|1185.38
#2017-01-09|1183.29
#2017-01-10|1184.08
#2017-01-11|1174.76
#2017-01-12|1185.06
#2017-01-13|1186.15
#2017-01-16|1183.89
#2017-01-17|1177.62
#2017-01-18|1179.75
#2017-01-19|1172.44
#2017-01-20|1176.14
#2017-01-23|1178.08
#2017-01-24|1180.75
#2017-01-25|1180.66
#2017-01-26|1184.09
#2017-01-27|1185.41
#2017-01-30|1193.74
#2017-01-31|1198.79
#2017-02-01|1200.73
#2017-02-02|1203.28
#2017-02-03|1208.87
#2017-02-06|1211.62
#2017-02-07|1208.83
#2017-02-08|1211.08
#2017-02-09|1206.14
#2017-02-10|1213.49
#2017-02-13|1218.99
#2017-02-14|1201.56
#2017-02-15|1204.67
#2017-02-16|1215.55
#2017-02-17|1221.44
#2017-02-20|1221.62
#2017-02-21|1218.44
#2017-02-22|1217.78
#2017-02-23|1225.76
#2017-02-24|1230.15
#2017-02-27|1230.98
#2017-02-28|1229.86
#2017-03-01|1223.72
#2017-03-02|1223.76
#2017-03-03|1219.01
#2017-03-06|1225.50
#2017-03-07|1230.06
#2017-03-08|1220.00
#2017-03-09|1214.80
#2017-03-10|1224.86
#2017-03-13|1231.70
#2017-03-14|1235.88
#2017-03-15|1236.47
#2017-03-16|1251.20
#2017-03-17|1256.38
#2017-03-20|1256.92
#2017-03-21|1267.22
#2017-03-22|1261.69
#2017-03-23|1273.52
#2017-03-24|1274.62
#2017-03-27|1272.67
#2017-03-28|1286.08
#2017-03-29|1285.88
#2017-03-30|1274.90
#2017-03-31|1261.82
#2017-04-03|1276.61
#2017-04-04|1276.41
#2017-04-05|1277.08
#2017-04-06|1262.86
#2017-04-07|1267.67
#2017-04-10|1260.32
#2017-04-11|1266.52
#2017-04-12|1268.80
#2017-04-13|1274.33
#2017-04-14|1267.60
#2017-04-17|1283.20
#2017-04-18|1274.64
#2017-04-19|1270.40
#2017-04-20|1264.02
#2017-04-21|1271.26
#2017-04-24|1275.38
#2017-04-25|1276.93
#2017-04-26|1274.72
#2017-04-27|1279.33
#2017-04-28|1273.17
#2017-05-01|1272.97
#2017-05-02|1270.83
#2017-05-03|1268.85
#2017-05-04|1265.62
#2017-05-05|1263.30
#2017-05-08|1285.94
#2017-05-09|1276.94
#2017-05-10|1279.65
#2017-05-11|1286.31
#2017-05-12|1289.52
#2017-05-15|1295.89
#2017-05-16|1307.23
#2017-05-17|1321.63
#2017-05-18|1315.30
#2017-05-19|1314.07
#2017-05-22|1324.22
#2017-05-23|1325.82
#2017-05-24|1325.17
#2017-05-25|1331.26
#2017-05-26|1336.01
#2017-05-29|1338.69
#2017-05-30|1337.81
#2017-05-31|1340.56
#2017-06-01|1349.68
#2017-06-02|1356.59
#2017-06-05|1857.11
#2017-06-06|1863.30
#2017-06-07|1379.43
#2017-06-08|1368.64
#2017-06-09|1357.78
#2017-06-12|1365.19
#2017-06-13|1369.64
#2017-06-14|1379.42
#2017-06-15|1363.69
#2017-06-16|1361.35
#2017-06-19|1360.71
#2017-06-20|1355.79
#2017-06-21|1354.81
#2017-06-22|1353.21
#2017-06-23|1344.36
#2017-06-26|1344.04
#2017-06-27|1337.50
#2017-06-28|1332.52
#2017-06-29|1333.41
#2017-06-30|1324.95
#2017-07-03|1318.64
#2017-07-04|1313.20
#2017-07-05|1314.03
#2017-07-06|1315.23
#2017-07-07|1297.09
#2017-07-10|1297.16
#2017-07-11|1300.92
#2017-07-12|1303.71
#2017-07-13|1308.05
#2017-07-14|1320.09
#2017-07-17|1318.76
#2017-07-18|1324.02
#2017-07-19|1331.57
#2017-07-20|1334.57
#2017-07-21|1336.81
#2017-07-24|1338.40
#2017-07-25|1329.19
#2017-07-26|1324.43
#2017-07-27|1334.34
#2017-07-28|1338.89
#2017-07-31|1323.35
#2017-08-01|1335.64
#2017-08-02|1333.48
#2017-08-03|1335.15
#2017-08-04|1324.46
#2017-08-07|1327.91
#2017-08-08|1327.10
#2017-08-09|1328.12
#2017-08-10|1335.00
#2017-08-11|1329.95
#2017-08-14|1328.72
#2017-08-15|1330.82
#2017-08-16|1337.22
#2017-08-17|1338.66
#2017-08-18|1343.92
#2017-08-21|1342.43
#2017-08-22|1333.93
#2017-08-23|1340.34
#2017-08-24|1341.80
#2017-08-25|1341.59
#2017-08-28|1348.91
#2017-08-29|1351.32
#2017-08-30|1353.13
#2017-08-31|1355.36
#2017-09-01|1356.96
#2017-09-04|1349.92
#2017-09-05|1350.28
#2017-09-06|1355.65
#2017-09-07|1362.88
#2017-09-08|1363.64
#2017-09-11|1362.49
#2017-09-12|1363.49
#2017-09-13|1357.26
#2017-09-14|1358.45
#2017-09-15|1358.59
#2017-09-18|1357.24
#2017-09-19|1360.12
#2017-09-20|1356.31
#2017-09-21|1344.96
#2017-09-22|1346.29
#2017-09-25|1343.78
#2017-09-26|1341.84
#2017-09-27|1337.43
#2017-09-28|1335.48
#2017-09-29|1345.62
#2017-10-02|1345.81
#2017-10-03|1350.21
#2017-10-04|1356.87
#2017-10-05|1366.09
#2017-10-06|1362.80
#2017-10-09|1368.76
#2017-10-10|1382.43
#2017-10-11|1384.93
#2017-10-12|1390.53
#2017-10-13|1400.89
#2017-10-16|1408.62
#2017-10-17|1401.83
#2017-10-18|1396.21
#2017-10-19|1394.39
#2017-10-20|1389.70
#2017-10-23|1394.13
#2017-10-24|1394.25
#2017-10-25|1392.16
#2017-10-26|1394.60
#2017-10-27|1399.22
#2017-10-30|1403.48
#2017-10-31|1403.25
#2017-11-01|1408.80
#2017-11-02|1405.14
#2017-11-03|1403.08
#2017-11-06|1411.06
#2017-11-07|1410.65
#2017-11-08|1411.89
#2017-11-09|1415.39
#2017-11-10|1410.78
#2017-11-13|1406.47
#2017-11-14|1402.61
#2017-11-15|1392.10
#2017-11-16|1404.74
#2017-11-17|1412.23
#2017-11-20|1415.71
#2017-11-21|1421.44
#2017-11-22|1424.88
#2017-11-23|1428.26
#2017-11-24|1427.51
#2017-11-27|1423.79
#2017-11-28|1426.92
#2017-11-29|1426.56
#2017-11-30|1430.35
#2017-12-01|1419.46
#2017-12-04|1423.62
#2017-12-05|1427.35
#2017-12-06|1423.63
#2017-12-07|1435.67
#2017-12-08|1441.94
#2017-12-11|1453.69
#2017-12-12|1444.31
#2017-12-13|1454.18
#2017-12-14|1458.94
#2017-12-15|1457.51
#2017-12-18|1466.87
#2017-12-19|1458.14
#2017-12-20|1457.04
#2017-12-21|1457.82
#2017-12-22|1468.88
#2017-12-25|1472.19
#2017-12-26|1472.29
#2017-12-27|1471.03
#2017-12-28|1472.60
#2017-12-29|1469.92
#2018-01-01|1469.72
#2018-01-02|1477.03
#2018-01-03|1481.43
#2018-01-04|1486.55
#2018-01-05|1496.76
#2018-01-08|1500.59
#2018-01-09|1508.76
#2018-01-10|1507.90
#2018-01-11|1494.12
#2018-01-12|1481.74
#2018-01-15|1483.59
#2018-01-16|1493.19
#2018-01-17|1499.96
#2018-01-18|1489.12
#2018-01-19|1505.14
#2018-01-22|1515.71
#2018-01-23|1533.79
#2018-01-24|1541.92
#2018-01-25|1537.50
#2018-01-26|1539.71
#2018-01-29|1530.95
#2018-01-30|1519.31
#2018-01-31|1513.44
#2018-02-01|1518.36
#2018-02-02|1501.23
#2018-02-05|1469.67
#2018-02-06|1423.61
#2018-02-07|1430.27
#2018-02-08|1430.65
#2018-02-09|1416.69
#2018-02-12|1421.64
#2018-02-13|1430.88
#2018-02-14|1436.81
#2018-02-15|1448.82
#2018-02-16|1466.33
#2018-02-19|1477.57
#2018-02-20|1461.63
#2018-02-21|1468.21
#2018-02-22|1463.07
#2018-02-23|1470.71
#2018-02-26|1480.72
#2018-02-27|1474.51
#2018-02-28|1472.77
#2018-03-01|1458.22
#2018-03-02|1450.61
#2018-03-05|1443.77
#2018-03-06|1455.89
#2018-03-07|1453.38
#2018-03-08|1458.56
#2018-03-09|1467.67
#2018-03-12|1480.55
#2018-03-13|1484.65
#2018-03-14|1488.23
#2018-03-15|1489.57
#2018-03-16|1488.81
#2018-03-19|1474.73
#2018-03-20|1465.75
#2018-03-21|1468.75
#2018-03-22|1475.06
#2018-03-23|1451.34
#2018-03-26|1456.79
#2018-03-27|1473.09
#2018-03-28|1455.39
#2018-03-29|1471.35
#2018-03-30|1473.89
#2018-04-02|1480.07
#2018-04-03|1483.79
#2018-04-04|1482.22
#2018-04-05|1493.05
#2018-04-06|1494.10
#2018-04-09|1513.58
#2018-04-10|1513.04
#2018-04-11|1498.06
#2018-04-12|1498.63
#2018-04-13|1490.00
#2018-04-16|1501.80
#2018-04-17|1501.40
#2018-04-18|1510.79
#2018-04-19|1515.58
#2018-04-20|1508.02
#2018-04-23|1490.81
#2018-04-24|1489.96
#2018-04-25|1487.06
#2018-04-26|1494.97
#2018-04-27|1504.17
#2018-04-30|1505.75
#2018-05-01|1500.98
#2018-05-02|1493.04
#2018-05-03|1495.80
#2018-05-04|1494.92
#2018-05-07|1497.22
#2018-05-08|1497.93
#2018-05-09|1492.52
#2018-05-10|1490.15
#2018-05-11|1503.04
#2018-05-14|1505.72
#2018-05-15|1495.12
#2018-05-16|1496.60
#2018-05-17|1488.26
#2018-05-18|1487.20
#2018-05-21|1479.32
#2018-05-22|1479.28
#2018-05-23|1481.66
#2018-05-24|1485.38
#2018-05-25|1499.14
#2018-05-28|1502.48
#2018-05-29|1505.75
#2018-05-30|1491.28
#2018-05-31|1509.44
#2018-06-01|1498.00
#2018-06-04|1513.83
#2018-06-05|1516.33
#2018-06-06|1517.71
#2018-06-07|1518.70
#2018-06-08|1513.15
#2018-06-11|1514.13
#2018-06-12|1525.89
#2018-06-13|1522.94
#2018-06-14|1513.76
#2018-06-15|1509.66
#2018-06-18|1494.01
#2018-06-19|1472.79
#2018-06-20|1490.52
#2018-06-21|1487.68
#2018-06-22|1488.28
#2018-06-25|1471.91
#2018-06-26|1479.39
#2018-06-27|1476.10
#2018-06-28|1463.63
#2018-06-29|1472.15
#2018-07-02|1439.66
#2018-07-03|1434.08
#2018-07-04|1440.12
#2018-07-05|1430.99
#2018-07-06|1439.99
#2018-07-09|1450.18
#2018-07-10|1434.00
#2018-07-11|1422.42
#2018-07-12|1427.08
#2018-07-13|1445.69
#2018-07-16|1443.71
#2018-07-17|1453.88
#2018-07-18|1452.85
#2018-07-19|1435.24
#2018-07-20|1450.46
#2018-07-23|1448.59
#2018-07-24|1452.69
#2018-07-25|1451.82
#2018-07-26|1457.28
#2018-07-27|1465.94
#2018-07-30|1455.75
#2018-07-31|1441.20
#2018-08-01|1437.91
#2018-08-02|1428.38
#2018-08-03|1413.02
#2018-08-06|1402.35
#2018-08-07|1405.39
#2018-08-08|1388.21
#2018-08-09|1391.88
#2018-08-10|1387.67
#2018-08-13|1364.24
#2018-08-14|1376.51
#2018-08-15|1373.14
#2018-08-16|1368.30
#2018-08-17|1375.72
#2018-08-20|1372.20
#2018-08-21|1376.03
#2018-08-22|1379.70
#2018-08-23|1385.41
#2018-08-24|1390.12
#2018-08-27|1396.27
#2018-08-28|1393.31
#2018-08-29|1391.25
#2018-08-30|1396.32
#2018-08-31|1394.97
#2018-09-03|1392.36
#2018-09-04|1383.14
#2018-09-05|1452.00
#2018-09-06|1357.70
#2018-09-07|1359.30
#2018-09-10|1355.49
#2018-09-11|1356.89
#2018-09-12|1357.93
#2018-09-13|1366.36
#2018-09-14|1369.32
#2018-09-17|1362.77
#2018-09-18|1380.36
#2018-09-19|1394.66
#2018-09-20|1391.37
#2018-09-21|1409.80
#2018-09-24|1401.02
#2018-09-25|1412.16
#2018-09-26|1417.36
#2018-09-27|1405.68
#2018-09-28|1410.28
#2018-10-01|1406.66
#2018-10-02|1404.70
#2018-10-03|1392.06
#2018-10-04|1380.18
#2018-10-05|1375.02
#2018-10-08|1370.60
#2018-10-09|1360.02
#2018-10-10|1367.09
#2018-10-11|1328.88
#2018-10-12|1343.18
#2018-10-15|1325.73
#2018-10-16|1327.05
#2018-10-17|1346.15
#2018-10-18|1338.43
#2018-10-19|1336.39
#2018-10-22|1348.59
#2018-10-23|1322.80
#2018-10-24|1328.71
#2018-10-25|1307.52
#2018-10-26|1305.33
#2018-10-29|1293.99
#2018-10-30|1295.68
#2018-10-31|1314.29
#2018-11-01|1315.14
#2018-11-02|1334.29
#2018-11-05|1324.11
#2018-11-06|1338.72
#2018-11-07|1336.74
#2018-11-08|1352.46
#2018-11-09|1345.82
#2018-11-12|1348.05
#2018-11-13|1339.46
#2018-11-14|1336.14
#2018-11-15|1348.15
#2018-11-16|1357.90
#2018-11-19|1363.41
#2018-11-20|1354.52
#2018-11-21|1350.71
#2018-11-22|1367.55
#2018-11-23|1368.35
#2018-11-26|1367.68
#2018-11-27|1360.55
#2018-11-28|1363.09
#2018-11-29|1364.88
#2018-11-30|1364.46
#2018-12-03|1380.92
#2018-12-04|1367.98
#2018-12-05|1371.07
#2018-12-06|1350.10
#2018-12-07|1355.81
#2018-12-10|1322.97
#2018-12-11|1322.08
#2018-12-12|1350.36
#2018-12-13|1358.48
#2018-12-14|1344.31
#2018-12-17|1350.65
#2018-12-18|1329.05
#2018-12-19|1336.14
#2018-12-20|1322.58
#2018-12-21|1319.84
#2018-12-24|1323.00
#2018-12-25|1287.40
#2018-12-26|1291.08
#2018-12-27|1327.93
#2018-12-28|1330.21
#2018-12-31|1337.93
#2019-01-01|1337.58
#2019-01-02|1329.69
#2019-01-03|1341.34
#2019-01-04|1336.36
#2019-01-07|1356.12
#2019-01-08|1346.67
#2019-01-09|1376.04
#2019-01-10|1366.66
#2019-01-11|1365.42
#2019-01-14|1363.23
#2019-01-15|1365.42
#2019-01-16|1368.80
#2019-01-17|1365.96
#2019-01-18|1374.29
#2019-01-21|1378.61
#2019-01-22|1378.08
#2019-01-23|1373.36
#2019-01-24|1373.92
#2019-01-25|1376.93
#2019-01-28|1370.97
#2019-01-29|1378.25
#2019-01-30|1373.73
#2019-01-31|1386.01
#2019-02-01|1382.50
#2019-02-04|1382.68
#2019-02-05|1389.32
#2019-02-06|1391.11
#2019-02-07|1380.86
#2019-02-08|1366.36
#2019-02-11|1361.77
#2019-02-12|1379.69
#2019-02-13|1379.97
#2019-02-14|1381.56
#2019-02-15|1365.16
#2019-02-18|1384.02
#2019-02-19|1380.97
#2019-02-20|1389.21
#2019-02-21|1391.50
#2019-02-22|1392.22
#2019-02-25|1394.35
#2019-02-26|1390.38
#2019-02-27|1384.47
#2019-02-28|1371.52
#2019-03-01|1376.47
#2019-03-04|1380.25
#2019-03-05|1375.40
#2019-03-06|1376.36
#2019-03-07|1375.60
#2019-03-08|1361.86
#2019-03-11|1371.85
#2019-03-12|1384.45
#2019-03-13|1378.64
#2019-03-14|1376.01
#2019-03-15|1388.45
#2019-03-18|1404.86
#2019-03-19|1399.12
#2019-03-20|1404.80
#2019-03-21|1407.14
#2019-03-22|1415.78
#2019-03-25|1389.96
#2019-03-26|1413.56
#2019-03-27|1416.80
#2019-03-28|1405.61
#2019-03-29|1419.30
#2019-04-01|1426.91
#2019-04-02|1416.51
#2019-04-03|1417.93
#2019-04-04|1413.05
#2019-04-05|1405.22
#2019-04-08|1409.80
#2019-04-09|1410.35
#2019-04-10|1408.23
#2019-04-11|1401.95
#2019-04-12|1401.21
#2019-04-15|1411.02
#2019-04-16|1414.84
#2019-04-17|1411.64
#2019-04-18|1401.09
#2019-04-19|1400.42
#2019-04-22|1404.51
#2019-04-23|1413.29
#2019-04-24|1411.79
#2019-04-25|1409.09
#2019-04-26|1406.40
#2019-04-29|1410.22
#2019-04-30|1417.86
#2019-05-01|1419.02
#2019-05-02|1420.74
#2019-05-03|1419.08
#2019-05-06|1406.41
#2019-05-07|1409.96
#2019-05-08|1391.57
#2019-05-09|1370.57
#2019-05-10|1369.10
#2019-05-13|1370.32
#2019-05-14|1355.03
#2019-05-15|1369.75
#2019-05-16|1371.15
#2019-05-17|1372.41
#2019-05-20|1373.11
#2019-05-21|1369.76
#2019-05-22|1366.66
#2019-05-23|1380.29
#2019-05-24|1384.22
#2019-05-27|1378.95
#2019-05-28|1382.89
#2019-05-29|1370.83
#2019-05-30|1351.07
#2019-05-31|1363.00
#2019-06-03|1366.30
#2019-06-04|1356.00
#2019-06-05|1372.34
#2019-06-06|1367.27
#2019-06-07|1370.83
#2019-06-10|1385.87
#2019-06-11|1395.13
#2019-06-12|1395.78
#2019-06-13|1392.61
#2019-06-14|1387.13
#2019-06-17|1375.25
#2019-06-18|1377.55
#2019-06-19|1398.61
#2019-06-20|1406.79
#2019-06-21|1404.35
#2019-06-24|1402.45
#2019-06-25|1409.59
#2019-06-26|1401.94
#2019-06-27|1409.16
#2019-06-28|1408.75
#2019-07-01|1412.68
#2019-07-02|1423.62
#2019-07-03|1429.20
#2019-07-04|1432.02
#2019-07-05|1431.63
#2019-07-08|1413.85
#2019-07-09|1413.41
#2019-07-10|1422.56
#2019-07-11|1429.29
#2019-07-12|1426.23
#2019-07-15|1430.23
#2019-07-16|1422.20
#2019-07-17|1420.10
#2019-07-18|1410.30
#2019-07-19|1432.72
#2019-07-22|1413.65
#2019-07-23|1420.00
#2019-07-24|1419.94
#2019-07-25|1420.52
#2019-07-26|1409.24
#2019-07-29|1409.16
#2019-07-30|1415.99
#2019-07-31|1400.74
#2019-08-01|1401.20
#2019-08-02|1390.02
#2019-08-05|1370.67
#2019-08-06|1365.73
#2019-08-07|1372.54
#2019-08-08|1379.81
#2019-08-09|1379.05
#2019-08-12|1378.86
#2019-08-13|1352.80
#2019-08-14|1359.29
#2019-08-15|1347.37
#2019-08-16|1354.63
#2019-08-19|1366.08
#2019-08-20|1377.20
#2019-08-21|1373.61
#2019-08-22|1374.44
#2019-08-23|1380.46
#2019-08-26|1362.33
#2019-08-27|1368.89
#2019-08-28|1369.70
#2019-08-29|1370.43
#2019-08-30|1384.56
#2019-09-02|1377.20
#2019-09-03|1376.41
#2019-09-04|1384.78
#2019-09-05|1389.89
#2019-09-06|1388.75
#2019-09-09|1395.47
#2019-09-10|1386.46
#2019-09-11|1397.75
#2019-09-12|1403.30
#2019-09-13|1413.49
#2019-09-16|1417.38
#2019-09-17|1412.90
#2019-09-18|1411.65
#2019-09-19|1412.37
#2019-09-20|1417.78
#2019-09-23|1419.48
#2019-09-24|1418.86
#2019-09-25|1412.66
#2019-09-26|1419.54
#2019-09-27|1408.85
#2019-09-30|1403.03
#2019-10-01|1406.40
#2019-10-02|1404.89
#2019-10-03|1394.77
#2019-10-04|1396.86
#2019-10-07|1396.95
#2019-10-08|1401.51
#2019-10-09|1401.15
#2019-10-10|1397.64
#2019-10-11|1401.64
#2019-10-14|1406.77
#2019-10-15|1415.73
#2019-10-16|1424.63
#2019-10-17|1424.47
#2019-10-18|1415.39
#2019-10-21|1418.23
#2019-10-22|1422.12
#2019-10-23|1420.83
#2019-10-24|1423.52
#2019-10-25|1426.28
#2019-10-28|1420.56
#2019-10-29|1426.10
#2019-10-30|1433.84
#2019-10-31|1438.78
#2019-11-01|1443.72
#2019-11-04|1452.00
#2019-11-05|1461.96
#2019-11-06|1444.80
#2019-11-07|1449.10
#2019-11-08|1451.15
#2019-11-11|1448.54
#2019-11-12|1455.49
#2019-11-13|1445.73
#2019-11-14|1439.82
#2019-11-15|1453.91
#2019-11-18|1453.23
#2019-11-19|1459.63
#2019-11-20|1457.43
#2019-11-21|1449.98
#2019-11-22|1445.46
#2019-11-25|1452.07
#2019-11-26|1442.41
#2019-11-27|1447.42
#2019-11-28|1445.11
#2019-11-29|1436.33
#2019-12-02|1447.09
#2019-12-03|1440.07
#2019-12-04|1432.71
#2019-12-05|1436.25
#2019-12-06|1441.04
#2019-12-09|1441.11
#2019-12-10|1436.55
#2019-12-11|1436.13
#2019-12-12|1435.16
#2019-12-13|1448.89
#2019-12-16|1437.98
#2019-12-17|1446.30
#2019-12-18|1444.12
#2019-12-19|1442.15
#2019-12-20|1446.33
#2019-12-23|1451.34
#2019-12-24|1451.06
#2019-12-25|1446.35
#2019-12-26|1449.59
#2019-12-27|1452.92
#2019-12-30|1450.01
#2019-12-31|1448.99
#2020-01-01|1449.27
#2020-01-02|1451.61
#2020-01-03|1451.63
#2020-01-06|1425.35
#2020-01-07|1443.95
#2020-01-08|1430.22
#2020-01-09|1451.30
#2020-01-10|1456.14
#2020-01-13|1456.03
#2020-01-14|1461.18
#2020-01-15|1459.05
#2020-01-16|1466.02
#2020-01-17|1466.10
#2020-01-20|1462.75
#2020-01-21|1448.12
#2020-01-22|1462.95
#2020-01-23|1458.52
#2020-01-24|1457.17
#2020-01-27|1452.96
#2020-01-28|1437.67
#2020-01-29|1428.24
#2020-01-30|1406.87
#2020-01-31|1412.37
#2020-02-03|1405.01
#2020-02-04|1421.09
#2020-02-05|1434.13
#2020-02-06|1445.31
#2020-02-07|1439.09
#2020-02-10|1434.35
#2020-02-11|1436.66
#2020-02-12|1437.78
#2020-02-13|1432.90
#2020-02-14|1430.94
#2020-02-17|1418.54
#2020-02-18|1408.83
#2020-02-19|1412.04
#2020-02-20|1399.66
#2020-02-21|1390.49
#2020-02-24|1377.50
#2020-02-25|1354.51
#2020-02-26|1335.57
#2020-02-27|1333.99
#2020-02-28|1306.09
#2020-03-02|1318.08
#2020-03-03|1321.61
#2020-03-04|1332.34
#2020-03-05|1357.34
#2020-03-06|1341.19
#2020-03-09|1296.53
#2020-03-10|1294.05
#2020-03-11|1287.61
#2020-03-12|1221.99
#2020-03-13|1172.99
#2020-03-16|1140.02
#2020-03-17|1148.34
#2020-03-18|1137.58
#2020-03-19|1129.46
#2020-03-20|1146.41
#2020-03-23|1113.67
#2020-03-24|1141.00
#2020-03-25|1198.42
#2020-03-26|1223.21
#2020-03-27|1258.64
#2020-03-30|1264.98
#2020-03-31|1262.08
#2020-04-01|1239.58
#2020-04-02|1232.34
#2020-04-03|1221.53
#2020-04-06|1247.19
#2020-04-07|1275.36
#2020-04-08|1283.81
#2020-04-09|1281.65
#2020-04-10|1280.79
#2020-04-13|1277.61
#2020-04-14|1300.62
#2020-04-15|1304.97
#2020-04-16|1300.68
#2020-04-17|1303.90
#2020-04-20|1302.38
#2020-04-21|1286.01
#2020-04-22|1293.11
#2020-04-23|1306.38
#2020-04-24|1300.64
#2020-04-27|1318.93
#2020-04-28|1325.37
#2020-04-29|1328.54
#2020-04-30|1326.91
#2020-05-01|1313.13
#2020-05-04|1299.79
#2020-05-05|1307.97
#2020-05-06|1315.66
#2020-05-07|1314.26
#2020-05-08|1327.51
#2020-05-11|1328.29
#2020-05-12|1337.09
#2020-05-13|1343.94
#2020-05-14|1330.64
#2020-05-15|1322.07
#2020-05-18|1334.26
#2020-05-19|1338.55
#2020-05-20|1341.58
#2020-05-21|1335.92
#2020-05-22|1319.59
#2020-05-25|1329.38
#2020-05-26|1354.16
#2020-05-27|1355.23
#2020-05-28|1363.88
#2020-05-29|1376.39
#2020-06-01|1387.15
#2020-06-02|1399.98
#2020-06-03|1403.02
#2020-06-04|1419.15
#2020-06-05|1411.02
#2020-06-08|1422.32
#2020-06-09|1436.76
#2020-06-10|1436.08
#2020-06-11|1418.71
#2020-06-12|1400.43
#2020-06-15|1377.46
#2020-06-16|1418.46
#2020-06-17|1423.74
#2020-06-18|1428.41
#2020-06-19|1429.42
#2020-06-22|1419.14
#2020-06-23|1431.50
#2020-06-24|1414.82
#2020-06-25|1405.91
#2020-06-26|1407.10
#2020-06-29|1395.94
#2020-06-30|1406.79
#2020-07-01|1396.33
#2020-07-02|1414.25
#2020-07-03|1421.05
#2020-07-06|1440.71
#2020-07-07|1434.45
#2020-07-08|1433.82
#2020-07-09|1429.97
#2020-07-10|1421.18
#2020-07-13|1447.61
#2020-07-14|1438.85
#2020-07-15|1453.93
#2020-07-16|1435.71
#2020-07-17|1443.13
#2020-07-20|1442.75
#2020-07-21|1450.20
#2020-07-22|1436.67
#2020-07-23|1444.59
#2020-07-24|1437.45
#2020-07-27|1447.71
#2020-07-28|1453.45
#2020-07-29|1452.17
#2020-07-30|1455.45
#2020-07-31|1441.55
#2020-08-03|1438.73
#2020-08-04|1467.15
#2020-08-05|1476.19
#2020-08-06|1467.10
#2020-08-07|1455.65
#2020-08-10|1458.78
#2020-08-11|1464.94
#2020-08-12|1468.65
#2020-08-13|1483.16
#2020-08-14|1487.75
#2020-08-17|1485.90
#2020-08-18|1497.14
#2020-08-19|1487.82
#2020-08-20|1466.53
#2020-08-21|1471.52
#2020-08-24|1478.39
#2020-08-25|1475.61
#2020-08-26|1475.44
#2020-08-27|1474.57
#2020-08-28|1490.02
#2020-08-31|1478.98
#2020-09-01|1478.01
#2020-09-02|1480.06
#2020-09-03|1480.95
#2020-09-04|1460.30
#2020-09-07|1444.35
#2020-09-08|1455.67
#2020-09-09|1440.11
#2020-09-10|1449.97
#2020-09-11|1460.98
#2020-09-14|1470.93
#2020-09-15|1467.76
#2020-09-16|1486.10
#2020-09-17|1480.26
#2020-09-18|1489.65
#2020-09-21|1475.21
#2020-09-22|1465.91
#2020-09-23|1463.37
#2020-09-24|1444.73
#2020-09-25|1453.99
#2020-09-28|1469.16
#2020-09-29|1460.20
#2020-09-30|1452.95
#2020-10-01|1454.10
#2020-10-02|1444.51
#2020-10-05|1464.73
#2020-10-06|1470.94
#2020-10-07|1460.11
#2020-10-08|1465.06
#2020-10-09|1462.34
#2020-10-12|1462.75
#2020-10-13|1459.52
#2020-10-14|1462.81
#2020-10-15|1441.67
#2020-10-16|1434.20
#2020-10-19|1439.75
#2020-10-20|1432.92
#2020-10-21|1444.58
#2020-10-22|1439.65
#2020-10-23|1433.51
#2020-10-26|1433.32
#2020-10-27|1436.74
#2020-10-28|1438.42
#2020-10-29|1425.38
#2020-10-30|1401.40
#2020-11-02|1416.93
#2020-11-03|1425.64
#2020-11-04|1432.18
#2020-11-05|1464.71
#2020-11-06|1471.55
#2020-11-09|1478.28
#2020-11-10|1492.34
#2020-11-11|1499.12
#2020-11-12|1513.23
#2020-11-13|1504.67
#2020-11-16|1523.53
#2020-11-17|1524.85
#2020-11-18|1531.42
#2020-11-19|1528.20
#2020-11-20|1538.92
#2020-11-23|1536.59
#2020-11-24|1543.73
#2020-11-25|1529.75
#2020-11-26|1538.36
#2020-11-27|1536.06
#2020-11-30|1507.46
#2020-12-01|1520.85
#2020-12-02|1521.43
#2020-12-03|1539.05
#2020-12-04|1554.45
#2020-12-07|1546.99
#2020-12-08|1545.59
#2020-12-09|1553.80
#2020-12-10|1557.03
#2020-12-11|1564.84
#2020-12-14|1565.47
#2020-12-15|1561.59
#2020-12-16|1569.08
#2020-12-17|1574.04
#2020-12-18|1562.73
#2020-12-21|1549.90
#2020-12-22|1541.06
#2020-12-23|1558.21
#2020-12-24|1566.98
#2020-12-25|1570.81
#2020-12-28|1570.55
#2020-12-29|1581.49
#2020-12-30|1588.70
#2020-12-31|1586.81
#2021-01-01|1588.80
#2021-01-04|1593.16
#2021-01-05|1606.86
#2021-01-06|1595.53
#2021-01-07|1590.23
#2021-01-08|1609.77
#2021-01-11|1596.28
#2021-01-12|1596.65
#2021-01-13|1597.91
#2021-01-14|1609.03
#2021-01-15|1599.85
#2021-01-18|1599.41
#2021-01-19|1606.32
#2021-01-20|1605.10
#2021-01-21|1609.85
#2021-01-22|1602.33
#2021-01-25|1610.03
#2021-01-26|1609.18
#2021-01-27|1613.58
#2021-01-28|1598.38
#2021-01-29|1583.93
#2021-02-01|1583.98
#2021-02-02|1592.57
#2021-02-03|1603.51
#2021-02-04|1590.11
#2021-02-05|1602.43
#2021-02-08|1621.23
#2021-02-09|1620.93
#2021-02-10|1623.78
#2021-02-11|1623.42
#2021-02-12|1610.84
#2021-02-15|1615.81
#2021-02-16|1617.82
#2021-02-17|1611.84
#2021-02-18|1606.09
#2021-02-19|1607.79
#2021-02-22|1595.28
#2021-02-23|1594.02
#2021-02-24|1575.67
#2021-02-25|1579.31
#2021-02-26|1533.83
#2021-03-01|1550.93
#2021-03-02|1545.21
#2021-03-03|1556.18
#2021-03-04|1540.47
#2021-03-05|1541.34
#2021-03-08|1531.22
#2021-03-09|1550.25
#2021-03-10|1553.98
#2021-03-11|1564.34
#2021-03-12|1556.10
#2021-03-15|1559.89
#2021-03-16|1571.32
#2021-03-17|1575.35
#2021-03-18|1586.78
#2021-03-19|1584.27
#2021-03-22|1583.10
#2021-03-23|1556.55
#2021-03-24|1530.04
#2021-03-25|1536.05
#2021-03-26|1553.04
#2021-03-29|1548.04
#2021-03-30|1549.86
#2021-03-31|1526.39
#2021-04-01|1532.99
#2021-04-02|1532.20
#2021-04-05|1534.42
#2021-04-06|1532.99
#2021-04-07|1535.53
#2021-04-08|1534.25
#2021-04-09|1529.65
#2021-04-12|1518.52
#2021-04-13|1521.49
#2021-04-14|1525.55
#2021-04-15|1529.68
#2021-04-16|1540.49
#2021-04-19|1547.35
#2021-04-20|1539.06
#2021-04-21|1525.03
#2021-04-22|1541.44
#2021-04-23|1536.02
#2021-04-26|1533.92
#2021-04-27|1532.36
#2021-04-28|1528.81
#2021-04-29|1529.62
#2021-04-30|1517.20
#2021-05-03|1510.56
#2021-05-04|1510.83
#2021-05-05|1505.97
#2021-05-06|1519.76
#2021-05-07|1531.01
#2021-05-10|1533.34
#2021-05-11|1529.54
#2021-05-12|1517.19
#2021-05-13|1515.34
#2021-05-14|1534.70
#2021-05-17|1540.98
#2021-05-18|1554.72
#2021-05-19|1544.85
#2021-05-20|1543.03
#2021-05-21|1552.06
#2021-05-24|1552.66
#2021-05-25|1565.58
#2021-05-26|1553.12
#2021-05-27|1564.18
#2021-05-28|1562.42
#2021-05-31|1571.82
#2021-06-01|1566.32
#2021-06-02|1561.03
#2021-06-03|1568.79
#2021-06-04|1566.21
#2021-06-07|1577.18
#2021-06-08|1579.89
#2021-06-09|1580.08
#2021-06-10|1575.62
#2021-06-11|1574.11
#2021-06-14|1573.68
#2021-06-15|1577.62
#2021-06-16|1572.90
#2021-06-17|1559.17
#2021-06-18|1564.11
#2021-06-21|1532.65
#2021-06-22|1541.80
#2021-06-23|1543.55
#2021-06-24|1541.82
#2021-06-25|1555.85
#2021-06-28|1554.19
#2021-06-29|1543.77
#2021-06-30|1533.20
#2021-07-01|1528.44
#2021-07-02|1528.89
#2021-07-05|1529.89
#2021-07-06|1526.45
#2021-07-07|1519.30
#2021-07-08|1507.15
#2021-07-09|1502.33
#2021-07-12|1523.83
#2021-07-13|1540.10
#2021-07-14|1547.04
#2021-07-15|1542.22
#2021-07-16|1535.06
#2021-07-19|1523.04
#2021-07-20|1523.19
#2021-07-21|1522.68
#2021-07-22|1525.92
#2021-07-23|1514.59
#2021-07-26|1503.33
#2021-07-27|1491.93
#2021-07-28|1487.44
#2021-07-29|1490.77
#2021-07-30|1469.88
#2021-08-02|1500.47
#2021-08-03|1506.78
#2021-08-04|1501.73
#2021-08-05|1508.24
#2021-08-06|1496.72
#2021-08-09|1494.97
#2021-08-10|1501.81
#2021-08-11|1501.46
#2021-08-12|1493.01
#2021-08-13|1498.14
#2021-08-16|1497.39
#2021-08-17|1492.83
#2021-08-18|1499.33
#2021-08-19|1490.47
#2021-08-20|1487.51
#2021-08-23|1496.70
#2021-08-24|1515.34
#2021-08-25|1513.04
#2021-08-26|1517.15
#2021-08-27|1517.99
#2021-08-30|1532.56
#2021-08-31|1543.84
#2021-09-01|1550.60
#2021-09-02|1552.55
#2021-09-03|1565.12
#2021-09-06|1565.47
#2021-09-07|1562.88
#2021-09-08|1556.03
#2021-09-09|1564.40
#2021-09-10|1572.62
#2021-09-13|1564.93
#2021-09-14|1566.30
#2021-09-15|1557.60
#2021-09-16|1563.71
#2021-09-17|1571.42
#2021-09-20|1565.22
#2021-09-21|1562.06
#2021-09-22|1545.03
#2021-09-23|1542.45
#2021-09-24|1544.68
#2021-09-27|1543.01
#2021-09-28|1534.61
#2021-09-29|1527.49
#2021-09-30|1536.53
#2021-10-01|1526.48
#2021-10-04|1525.79
#2021-10-05|1519.68
#2021-10-06|1516.61
#2021-10-07|1524.54
#2021-10-08|1517.07
#2021-10-11|1517.75
#2021-10-12|1506.80
#2021-10-13|1517.80
#2021-10-14|1525.17
#2021-10-15|1533.05
#2021-10-18|1521.04
#2021-10-19|1532.39
#2021-10-20|1532.27
#2021-10-21|1518.12
#2021-10-22|1515.87
#2021-10-25|1506.57
#2021-10-26|1516.54
#2021-10-27|1518.23
#2021-10-28|1513.82
#2021-10-29|1517.12
#2021-11-01|1531.10
#2021-11-02|1526.99
#2021-11-03|1520.39
#2021-11-04|1526.25
#2021-11-05|1525.69
#2021-11-08|1525.09
#2021-11-09|1517.16
#2021-11-10|1499.58
#2021-11-11|1496.66
#2021-11-12|1516.65
#2021-11-15|1524.36
#2021-11-16|1528.47
#2021-11-17|1518.90
#2021-11-18|1512.94
#2021-11-19|1513.92
#2021-11-22|1499.56
#2021-11-23|1501.26
#2021-11-24|1495.69
#2021-11-25|1494.30
#2021-11-26|1482.35
#2021-11-29|1469.89
#2021-11-30|1444.44
#2021-12-01|1444.58
#2021-12-02|1456.73
#2021-12-03|1463.57
#2021-12-06|1448.99
#2021-12-07|1471.04
#2021-12-08|1475.27
#2021-12-09|1492.90
#2021-12-10|1486.21
#2021-12-13|1484.25
#2021-12-14|1485.52
#2021-12-15|1480.08
#2021-12-16|1490.99
#2021-12-17|1483.88
#2021-12-20|1468.76
#2021-12-21|1478.21
#2021-12-22|1476.04
#2021-12-23|1480.37
#2021-12-24|1480.35
#2021-12-27|1473.95
#2021-12-28|1491.21
#2021-12-29|1486.01
#2021-12-30|1479.62
#2021-12-31|1484.91
#2022-01-03|1481.17
#2022-01-04|1475.25
#2022-01-05|1479.04
#2022-01-06|1465.87
#2022-01-07|1474.60
#2022-01-10|1483.21
#2022-01-11|1472.97
#2022-01-12|1486.53
#2022-01-13|1482.79
#2022-01-14|1477.40
#2022-01-17|1463.63
#2022-01-18|1452.68
#2022-01-19|1441.93
#2022-01-20|1462.52
#2022-01-21|1476.85
#2022-01-24|1474.84
#2022-01-25|1468.47
#2022-01-26|1455.90
#2022-01-27|1432.02
#2022-01-28|1442.95
#2022-01-31|1443.52
#2022-02-01|1449.24
#2022-02-02|1456.10
#2022-02-03|1459.21
#2022-02-04|1470.53
#2022-02-07|1465.06
#2022-02-08|1468.88
#2022-02-09|1475.00
#2022-02-10|1488.61
#2022-02-11|1483.68
#2022-02-14|1477.74
#2022-02-15|1493.92
#2022-02-16|1511.53
#2022-02-17|1517.09
#2022-02-18|1518.17
#2022-02-21|1516.56
#2022-02-22|1494.84
#2022-02-23|1495.76
#2022-02-24|1456.83
#2022-02-25|1460.55
#2022-02-28|1472.96
#2022-03-01|1480.00
#2022-03-02|1452.19
#2022-03-03|1459.22
#2022-03-04|1446.87
#2022-03-07|1407.19
#2022-03-08|1374.81
#2022-03-09|1370.33
#2022-03-10|1395.95
#2022-03-11|1372.29
#2022-03-14|1344.72
#2022-03-15|1343.14
#2022-03-16|1368.42
#2022-03-17|1398.88
#2022-03-18|1395.59
#2022-03-21|1390.29
#2022-03-22|1389.09
#2022-03-23|1396.74
#2022-03-24|1387.35
#2022-03-25|1377.72
#2022-03-28|1370.08
#2022-03-29|1382.00
#2022-03-30|1395.55
#2022-03-31|1381.44
#2022-04-01|1386.11
#2022-04-04|1394.67
#2022-04-05|1394.38
#2022-04-06|1376.36
#2022-04-07|1365.90
#2022-04-08|1373.71
#2022-04-11|1360.66
#2022-04-12|1357.41
#2022-04-13|1360.19
#2022-04-14|1369.70
#2022-04-15|1366.94
#2022-04-18|1352.80
#2022-04-19|1334.25
#2022-04-20|1357.49
#2022-04-21|1356.06
#2022-04-22|1353.01
#2022-04-25|1335.65
#2022-04-26|1348.48
#2022-04-27|1334.19
#2022-04-28|1334.03
#2022-04-29|1348.65
#2022-05-02|1343.07
#2022-05-03|1342.25
#2022-05-04|1337.86
#2022-05-05|1336.81
#2022-05-06|1321.04
#2022-05-09|1298.10
#2022-05-10|1300.08
#2022-05-11|1305.33
#2022-05-12|1297.37
#2022-05-13|1309.99
#2022-05-16|1309.80
#2022-05-17|1310.97
#2022-05-18|1319.24
#2022-05-19|1313.81
#2022-05-20|1326.66
#2022-05-23|1331.29
#2022-05-24|1320.12
#2022-05-25|1323.58
#2022-05-26|1324.27
#2022-05-27|1330.26
#2022-05-30|1348.70
#2022-05-31|1349.93
#2022-06-01|1347.26
#2022-06-02|1340.79
#2022-06-03|1339.26
#2022-06-06|1347.49
#2022-06-07|1331.95
#2022-06-08|1331.25
#2022-06-09|1319.41
#2022-06-10|1308.72
#2022-06-13|1297.84
#2022-06-14|1290.88
#2022-06-15|1284.86
#2022-06-16|1292.24
#2022-06-17|1287.68
#2022-06-20|1289.80
#2022-06-21|1300.82
#2022-06-22|1297.26
#2022-06-23|1317.04
#2022-06-24|1329.69
#2022-06-27|1344.17
#2022-06-28|1356.64
#2022-06-29|1343.31
#2022-06-30|1347.41
#2022-07-01|1352.61
#2022-07-04|1357.55
#2022-07-05|1349.06
#2022-07-06|1349.42
#2022-07-07|1366.26
#2022-07-08|1359.68
#2022-07-11|1353.91
#2022-07-12|1347.33
#2022-07-13|1349.88
#2022-07-14|1338.52
#2022-07-15|1336.66
#2022-07-18|1343.21
#2022-07-19|1337.55
#2022-07-20|1347.32
#2022-07-21|1350.39
#2022-07-22|1360.41
#2022-07-25|1360.06
#2022-07-26|1357.28
#2022-07-27|1358.48
#2022-07-28|1372.16
#2022-07-29|1371.63
#2022-08-01|1391.58
#2022-08-02|1377.84
#2022-08-03|1361.22
#2022-08-04|1363.93
#2022-08-05|1369.73
#2022-08-08|1371.29
#2022-08-09|1366.67
#2022-08-10|1377.67
#2022-08-11|1382.98
#2022-08-12|1383.39
#2022-08-15|1388.70
#2022-08-16|1384.16
#2022-08-17|1385.56
#2022-08-18|1384.41
#2022-08-19|1371.55
#2022-08-22|1368.27
#2022-08-23|1367.05
#2022-08-24|1358.05
#2022-08-25|1368.73
#2022-08-26|1368.72
#2022-08-29|1353.39
#2022-08-30|1362.44
#2022-08-31|1361.94
#2022-09-01|1339.85
#2022-09-02|1336.39
#2022-09-05|1324.87
#2022-09-06|1310.69
#2022-09-07|1297.21
#2022-09-08|1309.62
#2022-09-09|1323.94
#2022-09-12|1329.98
#2022-09-13|1329.88
#2022-09-14|1315.47
#2022-09-15|1312.10
#2022-09-16|1307.65
#2022-09-19|1304.29
#2022-09-20|1315.09
#2022-09-21|1303.32
#2022-09-22|1307.17
#2022-09-23|1293.24
#2022-09-26|1273.81
#2022-09-27|1287.61
#2022-09-28|1268.60
#2022-09-29|1279.75
#2022-09-30|1277.62
#2022-10-03|1262.73
#2022-10-04|1284.47
#2022-10-05|1293.17
#2022-10-06|1290.38
#2022-10-07|1279.90
#2022-10-10|1261.11
#2022-10-11|1249.40
#2022-10-12|1247.33
#2022-10-13|1232.98
#2022-10-14|1242.49
#2022-10-17|1235.64
#2022-10-18|1245.30
#2022-10-19|1236.47
#2022-10-20|1232.73
#2022-10-21|1220.92
#2022-10-24|1211.50
#2022-10-25|1222.36
#2022-10-26|1238.77
#2022-10-27|1236.45
#2022-10-28|1218.36
#2022-10-31|1218.10
#2022-11-01|1241.65
#2022-11-02|1261.68
#2022-11-03|1247.60
#2022-11-04|1261.11
#2022-11-07|1274.14
#2022-11-08|1282.02
#2022-11-09|1282.59
#2022-11-10|1301.22
#2022-11-11|1328.90
#2022-11-14|1317.59
#2022-11-15|1330.18
#2022-11-16|1324.45
#2022-11-17|1322.01
#2022-11-18|1326.87
#2022-11-21|1313.00
#2022-11-22|1321.27
#2022-11-23|1327.40
#2022-11-24|1344.37
#2022-11-25|1340.24
#2022-11-28|1340.74
#2022-11-29|1355.41
#2022-11-30|1361.63
#2022-12-01|1384.38
#2022-12-02|1376.73
#2022-12-05|1373.37
#2022-12-06|1369.39
#2022-12-07|1361.97
#2022-12-08|1371.34
#2022-12-09|1386.16
#2022-12-12|1376.91
#2022-12-13|1391.49
#2022-12-14|1401.32
#2022-12-15|1373.93
#2022-12-16|1374.65
#2022-12-19|1373.63
#2022-12-20|1387.51
#2022-12-21|1383.54
#2022-12-22|1394.93
#2022-12-23|1384.63
#2022-12-26|1386.26
#2022-12-27|1389.41
#2022-12-28|1393.95
#2022-12-29|1388.69
#2022-12-30|1385.04
#2023-01-02|1383.48
#2023-01-03|1387.55
#2023-01-04|1371.83
#2023-01-05|1372.37
#2023-01-06|1376.91
#2023-01-09|1398.86
#2023-01-10|1392.60
#2023-01-11|1385.96
#2023-01-12|1403.59
#2023-01-13|1417.83
#2023-01-16|1416.16
#2023-01-17|1413.83
#2023-01-18|1422.34
#2023-01-19|1414.81
#2023-01-20|1414.55
#2023-01-23|1414.61
#2023-01-24|1423.21
#2023-01-25|1429.99
#2023-01-26|1432.45
#2023-01-27|1432.78
#2023-01-30|1426.72
#2023-01-31|1429.20
#2023-02-01|1438.29
#2023-02-02|1445.12
#2023-02-03|1427.41
#2023-02-06|1413.28
#2023-02-07|1416.72
#2023-02-08|1416.08
#2023-02-09|1415.24
#2023-02-10|1406.71
#2023-02-13|1404.51
#2023-02-14|1418.84
#2023-02-15|1399.72
#2023-02-16|1403.30
#2023-02-17|1397.77
#2023-02-20|1406.25
#2023-02-21|1396.93
#2023-02-22|1392.80
#2023-02-23|1395.95
#2023-02-24|1386.55
#2023-02-27|1384.14
#2023-02-28|1379.00
#2023-03-01|1394.24
#2023-03-02|1389.96
#2023-03-03|1399.63
#2023-03-06|1404.83
#2023-03-07|1399.75
#2023-03-08|1396.31
#2023-03-09|1399.09
#2023-03-10|1394.95
#2023-03-13|1400.82
#2023-03-14|1377.96
#2023-03-15|1392.28
#2023-03-16|1388.42
#2023-03-17|1406.46
#2023-03-20|1391.22
#2023-03-21|1393.03
#2023-03-22|1399.80
#2023-03-23|1416.32
#2023-03-24|1417.39
#2023-03-27|1413.70
#2023-03-28|1421.56
#2023-03-29|1426.67
#2023-03-30|1424.51
#2023-03-31|1422.37
#2023-04-03|1428.05
#2023-04-04|1437.51
#2023-04-05|1435.30
#2023-04-06|1435.26
#2023-04-07|1429.29
#2023-04-10|1422.15
#2023-04-11|1427.62
#2023-04-12|1422.84
#2023-04-13|1431.55
#2023-04-14|1431.33
#2023-04-17|1431.81
#2023-04-18|1442.20
#2023-04-19|1435.71
#2023-04-20|1436.93
#2023-04-21|1436.07
#2023-04-24|1435.40
#2023-04-25|1437.00
#2023-04-26|1446.39
#2023-04-27|1441.64
#2023-04-28|1451.36
#2023-05-01|1454.44
#2023-05-02|1451.17
#2023-05-03|1460.22
#2023-05-04|1465.46
#2023-05-05|1463.92
#2023-05-08|1467.92
#2023-05-09|1463.53
#2023-05-10|1455.69
#2023-05-11|1446.96
#2023-05-12|1445.61
#2023-05-15|1459.16
#2023-05-16|1460.37
#2023-05-17|1449.01
#2023-05-18|1435.43
#2023-05-19|1437.10
#2023-05-22|1448.72
#2023-05-23|1442.39
#2023-05-24|1432.62
#2023-05-25|1421.17
#2023-05-26|1419.48
#2023-05-29|1419.69
#2023-05-30|1417.53
#2023-05-31|1410.88
#2023-06-01|1414.22
#2023-06-02|1429.50
#2023-06-05|1432.89
#2023-06-06|1440.41
#2023-06-07|1439.03
#2023-06-08|1438.25
#2023-06-09|1444.16
#2023-06-12|1446.17
#2023-06-13|1452.29
#2023-06-14|1458.85
#2023-06-15|1461.66
#2023-06-16|1467.88
#2023-06-19|1455.92
#2023-06-20|1453.09
#2023-06-21|1445.50
#2023-06-22|1437.09
#2023-06-23|1422.75
#2023-06-26|1426.76
#2023-06-27|1422.30
#2023-06-28|1425.97
#2023-06-29|1415.61
#2023-06-30|1419.76
#2023-07-03|1433.37
#2023-07-04|1431.36
#2023-07-05|1425.84
#2023-07-06|1415.18
#2023-07-07|1412.87
#2023-07-10|1411.64
#2023-07-11|1422.30
#2023-07-12|1434.81
#2023-07-13|1447.34
#2023-07-14|1450.97
#2023-07-17|1446.34
#2023-07-18|1449.27
#2023-07-19|1449.09
#2023-07-20|1448.31
#2023-07-21|1444.70
#2023-07-24|1442.17
#2023-07-25|1442.71
#2023-07-26|1452.23
#2023-07-27|1451.71
#2023-07-28|1447.91
#2023-07-31|1444.66
#2023-08-01|1440.80
#2023-08-02|1423.14
#2023-08-03|1424.12
#2023-08-04|1423.84
#2023-08-07|1423.42
#2023-08-08|1423.14
#2023-08-09|1424.21
#2023-08-10|1426.32
#2023-08-11|1418.48
#2023-08-14|1407.16
#2023-08-15|1405.35
#2023-08-16|1398.14
#2023-08-17|1393.44
#2023-08-18|1385.85
#2023-08-21|1381.23
#2023-08-22|1393.20
#2023-08-23|1403.18
#2023-08-24|1410.06
#2023-08-25|1396.02
#2023-08-28|1406.75
#2023-08-29|1414.26
#2023-08-30|1417.71
#2023-08-31|1419.64
#2023-09-01|1421.75
#2023-09-04|1423.34
#2023-09-05|1415.04
#2023-09-06|1412.37
#2023-09-07|1415.87
#2023-09-08|1411.70
#2023-09-11|1418.15
#2023-09-12|1424.08
#2023-09-13|1418.98
#2023-09-14|1426.08
#2023-09-15|1426.76
#2023-09-18|1424.16
#2023-09-19|1419.27
#2023-09-20|1410.38
#2023-09-21|1400.33
#2023-09-22|1400.72
#2023-09-25|1402.60
#2023-09-26|1398.60
#2023-09-27|1399.95
#2023-09-28|1387.48
#2023-09-29|1392.81
#2023-10-02|1385.26
#2023-10-03|1373.39
#2023-10-04|1359.44
#2023-10-05|1375.64
#2023-10-06|1384.49
#2023-10-09|1385.29
#2023-10-10|1392.81
#2023-10-11|1395.99
#2023-10-12|1396.39
#2023-10-13|1379.67
#2023-10-16|1365.72
#2023-10-17|1370.08
#2023-10-18|1370.35
#2023-10-19|1362.65
#2023-10-20|1354.40
#2023-10-23|1352.71
#2023-10-24|1353.54
#2023-10-25|1359.07
#2023-10-26|1352.53
#2023-10-27|1372.30
#2023-10-30|1372.50
#2023-10-31|1374.69
#2023-11-01|1388.28
#2023-11-02|1401.56
#2023-11-03|1413.25
#2023-11-06|1431.39
#2023-11-07|1406.29
#2023-11-08|1403.19
#2023-11-09|1403.19
#2023-11-10|1401.65
#2023-11-13|1408.67
#2023-11-14|1411.17
#2023-11-15|1426.73
#2023-11-16|1412.60
#2023-11-17|1418.08
#2023-11-20|1424.15
#2023-11-21|1422.77
#2023-11-22|1420.54
#2023-11-23|1425.90
#2023-11-24|1419.35
#2023-11-27|1417.76
#2023-11-28|1421.53
#2023-11-29|1416.65
#2023-11-30|1415.85
#2023-12-01|1420.65
#2023-12-04|1419.60
#2023-12-05|1416.18
#2023-12-06|1431.30
#2023-12-07|1436.07
#2023-12-08|1422.85
#2023-12-11|1419.83
#2023-12-12|1422.56
#2023-12-13|1415.16
#2023-12-14|1435.36
#2023-12-15|1426.59
#2023-12-18|1409.84
#2023-12-19|1417.90
#2023-12-20|1421.48
#2023-12-21|1426.62
#2023-12-22|1430.38
#2023-12-25|1433.47
#2023-12-26|1436.45
#2023-12-27|1443.26
#2023-12-28|1460.46
#2023-12-29|1464.25
#2024-01-01|1467.17
#2024-01-02|1455.15
#2024-01-03|1444.25
#2024-01-04|1448.96
#2024-01-05|1447.12
#2024-01-08|1437.39
#2024-01-09|1442.15
#2024-01-10|1442.52
#2024-01-11|1446.04
#2024-01-12|1458.34
#2024-01-15|1456.20
#2024-01-16|1434.74
#2024-01-17|1410.98
#2024-01-18|1412.12
#2024-01-19|1415.85
#2024-01-22|1415.77
#2024-01-23|1412.01
#2024-01-24|1417.27
#2024-01-25|1417.83
#2024-01-26|1407.83
#2024-01-29|1420.62
#2024-01-30|1410.22
#2024-01-31|1423.64
#2024-02-01|1429.94
#2024-02-02|1422.96
#2024-02-05|1415.76
#2024-02-06|1425.52
#2024-02-07|1422.41
#2024-02-08|1406.35
#2024-02-09|1402.16
#2024-02-12|1399.06
#2024-02-13|1402.06
#2024-02-14|1394.47
#2024-02-15|1390.87
#2024-02-16|1404.67
#2024-02-19|1410.77
#2024-02-20|1413.65
#2024-02-21|1417.70
#2024-02-22|1434.38
#2024-02-23|1434.36
#2024-02-26|1428.08
#2024-02-27|1422.64
#2024-02-28|1412.87
#2024-02-29|1418.37
#2024-03-01|1417.14
#2024-03-04|1406.53
#2024-03-05|1401.70
#2024-03-06|1416.01
#2024-03-07|1425.53
#2024-03-08|1432.58
#2024-03-11|1433.68
#2024-03-12|1434.15
#2024-03-13|1438.36
#2024-03-14|1446.48
#2024-03-15|1435.95
#2024-03-18|1442.75
#2024-03-19|1431.64
#2024-03-20|1428.23
#2024-03-21|1438.89
#2024-03-22|1434.11
#2024-03-25|1428.92
#2024-03-26|1432.23
#2024-03-27|1435.53
#2024-03-28|1429.91
#2024-03-29|1435.21
#2024-04-01|1430.09
#2024-04-02|1431.21
#2024-04-03|1425.82
#2024-04-04|1428.57
#2024-04-05|1427.73
#2024-04-08|1429.89
#2024-04-09|1437.42
#2024-04-10|1435.30
#2024-04-11|1427.86
#2024-04-12|1424.49
#2024-04-15|1413.15
#2024-04-16|1391.03
#2024-04-17|1387.25
#2024-04-18|1389.70
#2024-04-19|1381.73
#2024-04-22|1409.65
#2024-04-23|1420.51
#2024-04-24|1422.43
#2024-04-25|1418.40
#2024-04-26|1417.89
#2024-04-29|1425.03
#2024-04-30|1425.46
#2024-05-01|1424.36
#2024-05-02|1445.76
#2024-05-03|1453.55
#2024-05-06|1454.35
#2024-05-07|1454.63
#2024-05-08|1441.14
#2024-05-09|1437.10
#2024-05-10|1453.79
#2024-05-13|1450.05
#2024-05-14|1447.28
#2024-05-15|1452.93
#2024-05-16|1461.56
#2024-05-17|1463.97
#2024-05-20|1467.66
#2024-05-21|1457.96
#2024-05-22|1454.65
#2024-05-23|1453.06
#2024-05-24|1441.84
#2024-05-27|1449.63
#2024-05-28|1442.75
#2024-05-29|1420.48
#2024-05-30|1413.40
#2024-05-31|1416.19
#2024-06-03|1432.13
#2024-06-04|1438.08
#2024-06-05|1444.91
#2024-06-06|1444.29
#2024-06-07|1444.63
#2024-06-10|1447.23
#2024-06-11|1434.04
#2024-06-12|1434.86
#2024-06-13|1423.35
#2024-06-14|1424.90
#2024-06-17|1420.62
#2024-06-18|1422.09
#2024-06-19|1420.36
#2024-06-20|1407.23
#2024-06-21|1400.37
#2024-06-24|1410.05
#2024-06-25|1421.44
#2024-06-26|1420.76
#2024-06-27|1410.06
#2024-06-28|1405.47
#2024-07-01|1402.87
#2024-07-02|1399.90
#2024-07-03|1406.98
#2024-07-04|1412.58
#2024-07-05|1410.24
#2024-07-08|1415.17
#2024-07-09|1419.38
#2024-07-10|1425.83
#2024-07-11|1453.52
#2024-07-12|1463.07
#2024-07-15|1460.70
#2024-07-16|1449.08
#2024-07-17|1465.34
#2024-07-18|1486.23
#2024-07-19|1475.54
#2024-07-22|1478.32
#2024-07-23|1489.26
#2024-07-24|1482.07
#2024-07-25|1472.94
#2024-07-26|1475.08
#2024-07-29|1477.91
#2024-07-30|1463.95
#2024-07-31|1500.50
#2024-08-01|1477.60
#2024-08-02|1462.74
#2024-08-05|1409.61
#2024-08-06|1431.65
#2024-08-07|1432.89
#2024-08-08|1436.17
#2024-08-09|1447.03
#2024-08-12|1437.60
#2024-08-13|1448.63
#2024-08-14|1460.70
#2024-08-15|1452.23
#2024-08-16|1471.96
#2024-08-19|1473.61
#2024-08-20|1481.05
#2024-08-21|1481.14
#2024-08-22|1487.05
#2024-08-23|1496.09
#2024-08-26|1504.36
#2024-08-27|1509.94
#2024-08-28|1501.52
#2024-08-29|1503.01
#2024-08-30|1504.67
#2024-09-02|1491.47
#2024-09-03|1501.75
#2024-09-04|1497.30
#2024-09-05|1508.44
#2024-09-06|1515.53
#2024-09-09|1516.96
#2024-09-10|1526.27
#2024-09-11|1514.78
#2024-09-12|1518.55
#2024-09-13|1522.56
#2024-09-16|1523.31
#2024-09-17|1526.39
#2024-09-18|1522.85
#2024-09-19|1530.95
#2024-09-20|1532.55
#2024-09-23|1536.52
#2024-09-24|1550.47
#2024-09-25|1546.59
#2024-09-26|1579.97
#2024-09-27|1614.45
#2024-09-30|1602.81
#2024-10-01|1599.31
#2024-10-02|1591.37
#2024-10-03|1585.95
#2024-10-04|1577.48
#2024-10-07|1590.47
#2024-10-08|1551.28
#2024-10-09|1541.14
#2024-10-10|1559.50
#2024-10-11|1543.91
#2024-10-14|1544.75
#2024-10-15|1535.86
#2024-10-16|1524.49
#2024-10-17|1513.69
#2024-10-18|1520.97
#2024-10-21|1505.98
#2024-10-22|1500.40
#2024-10-23|1493.77
#2024-10-24|1492.89
#2024-10-25|1494.00
#2024-10-28|1500.76
#2024-10-29|1503.59
#2024-10-30|1511.19
#2024-10-31|1509.51
#2024-11-01|1493.74
#2024-11-04|1500.84
#2024-11-05|1506.10
#2024-11-06|1488.39
#2024-11-07|1505.76
#2024-11-08|1511.17
#2024-11-11|1486.37
#2024-11-12|1469.11
#2024-11-13|1460.92
#2024-11-14|1444.67
#2024-11-15|1448.19
#2024-11-18|1446.88
#2024-11-19|1456.51
#2024-11-20|1450.08
#2024-11-21|1446.03
#2024-11-22|1453.39
#2024-11-25|1456.35
#2024-11-26|1459.81
#2024-11-27|1473.34
#2024-11-28|1476.37
#2024-11-29|1483.36
#2024-12-02|1490.34
#2024-12-03|1501.80
#2024-12-04|1491.37
#2024-12-05|1489.53
#2024-12-06|1493.09
#2024-12-09|1488.84
#2024-12-10|1483.53
#2024-12-11|1487.64
#2024-12-12|1495.51
#2024-12-13|1482.03
#2024-12-16|1473.69
#2024-12-17|1464.54
#2024-12-18|1461.09
#2024-12-19|1435.86
#2024-12-20|1433.08
#2024-12-23|1438.93
#2024-12-24|1441.17
#2024-12-25|1438.16
#2024-12-26|1436.66
#2024-12-27|1445.42
#2024-12-30|1445.93
#2024-12-31|1449.01
#2025-01-01|1449.65
#2025-01-02|1444.28
#2025-01-03|1441.58
#2025-01-06|1411.51
#2025-01-07|1408.30
#2025-01-08|1398.43
#2025-01-09|1400.08
#2025-01-10|1393.45
#2025-01-13|1383.38
#2025-01-14|1379.72
#2025-01-15|1386.05
#2025-01-16|1381.75
#2025-01-17|1382.88
#2025-01-20|1390.42
#2025-01-21|1399.17
#2025-01-22|1394.10
#2025-01-23|1389.31
#2025-01-24|1401.43
#2025-01-27|1411.36
#2025-01-28|1404.23
#2025-01-29|1411.22
#2025-01-30|1419.22
#2025-01-31|1417.98
#2025-02-03|1406.05
#2025-02-04|1409.03
#2025-02-05|1408.85
#2025-02-06|1411.39
#2025-02-07|1407.69
#2025-02-10|1401.10
#2025-02-11|1390.93
#2025-02-12|1386.21
#2025-02-13|1396.93
#2025-02-14|1400.32
#2025-02-17|1407.77
#2025-02-18|1406.00
#2025-02-19|1411.53
#2025-02-20|1412.51
#2025-02-21|1409.83
#2025-02-24|1416.96
#2025-02-25|1415.31
#2025-02-26|1429.95
#2025-02-27|1428.96
#2025-02-28|1403.59
#2025-03-03|1416.36
#2025-03-04|1421.41
#2025-03-05|1437.31
#2025-03-06|1449.40
#2025-03-07|1451.24
#2025-03-10|1453.52
#2025-03-11|1454.47
#2025-03-12|1453.09
#2025-03-13|1449.30
#2025-03-14|1457.58
#2025-03-17|1466.60
#2025-03-18|1476.11
#2025-03-19|1475.66
#2025-03-20|1479.45
#2025-03-21|1479.31
#2025-03-24|1473.19
#2025-03-25|1475.03
#2025-03-26|1465.27
#2025-03-27|1478.04
#2025-03-28|1482.49
#2025-03-31|1464.78
#2025-04-01|1466.90
#2025-04-02|1464.73
#2025-04-03|1461.38
#2025-04-04|1481.45
#2025-04-07|1401.97
#2025-04-08|1436.28
#2025-04-09|1442.47
#2025-04-10|1490.92
#2025-04-11|1496.10
#2025-04-14|1512.87
#2025-04-15|1522.63
#2025-04-16|1529.93
#2025-04-17|1540.64
#2025-04-18|1547.14
#2025-04-21|1553.10
#2025-04-22|1564.58
#2025-04-23|1566.77
#2025-04-24|1550.28
#2025-04-25|1538.53
#2025-04-28|1550.27
#2025-04-29|1551.29
#2025-04-30|1558.97
#2025-05-01|1550.18
#2025-05-02|1566.83
#2025-05-05|1578.65
#2025-05-06|1583.60
#2025-05-07|1578.78
#2025-05-08|1566.32
#2025-05-09|1572.79
#2025-05-12|1562.70
#2025-05-13|1551.09
#2025-05-14|1552.23
#2025-05-15|1559.26
#2025-05-16|1567.60
#2025-05-19|1571.13
#2025-05-20|1561.75
#2025-05-21|1564.32
#2025-05-22|1555.61
#2025-05-23|1574.63
#2025-05-26|1583.23
#2025-05-27|1574.32
#2025-05-28|1572.01
#2025-05-29|1571.78
#2025-05-30|1569.72
#2025-06-02|1574.39
#2025-06-03|1569.77
#2025-06-04|1579.64
#2025-06-05|1573.38
#2025-06-06|1568.27
#2025-06-09|1573.47
#2025-06-10|1574.85
#2025-06-11|1571.91
#2025-06-12|1574.20
#2025-06-13|1557.98
#2025-06-16|1568.56
#2025-06-17|1555.87
#2025-06-18|1554.96
#2025-06-19|1536.80
#2025-06-20|1538.49
#2025-06-23|1531.20
#2025-06-24|1553.37
#2025-06-25|1551.81
#2025-06-26|1566.99
#2025-06-27|1568.88
#2025-06-30|1578.60
#2025-07-01|1581.00
#2025-07-02|1585.32
#2025-07-03|1580.14
#2025-07-04|1581.24
#2025-07-07|1576.00
#2025-07-08|1563.20
#2025-07-09|1568.51
#2025-07-10|1565.10
#2025-07-11|1562.12
#2025-07-14|1569.70
#2025-07-15|1567.48
#2025-07-16|1571.95
#2025-07-17|1577.56
#2025-07-18|1585.20
#2025-07-21|1590.18
#2025-07-22|1587.69
#2025-07-23|1592.94
#2025-07-24|1591.06
#2025-07-25|1579.12
#2025-07-28|1571.44
#2025-07-29|1564.51
#2025-07-30|1571.10
#2025-07-31|1557.52
#2025-08-01|1570.92
#2025-08-04|1578.58
#2025-08-05|1578.94
#2025-08-06|1579.43
#2025-08-07|1586.55
#2025-08-08|1591.91
#2025-08-11|1588.76
#2025-08-12|1588.79
#2025-08-13|1597.75
#2025-08-14|1588.54
#2025-08-15|1589.64
#2025-08-18|1586.19
#2025-08-19|1599.79
#2025-08-20|1617.90
#2025-08-21|1608.40
#2025-08-22|1609.49
#2025-08-25|1604.69
#2025-08-26|1597.41
#2025-08-27|1595.21
#2025-08-28|1600.75
#2025-08-29|1595.22
#2025-09-01|1603.17
#2025-09-02|1608.70
#2025-09-03|1608.19
#2025-09-04|1611.32
#2025-09-05|1620.23
#2025-09-08|1623.85
#2025-09-09|1625.08
#2025-09-10|1627.81
#2025-09-11|1634.47
#2025-09-12|1628.76
#2025-09-15|1631.05
#2025-09-16|1640.13
#2025-09-17|1639.76
#2025-09-18|1628.51
#2025-09-19|1623.80
#2025-09-22|1619.67
#2025-09-23|1607.84
#2025-09-24|1601.48
#2025-09-25|1591.09
#2025-09-26|1600.94
#2025-09-29|1597.39
#2025-09-30|1598.84
#2025-10-01|1601.16
#2025-10-02|1589.91
#2025-10-03|1592.91
#2025-10-06|1584.26
#2025-10-07|1578.16
#2025-10-08|1572.30
#2025-10-09|1567.33
#2025-10-10|1568.24
#2025-10-13|1562.14
#2025-10-14|1556.32
#2025-10-15|1570.74
#2025-10-16|1580.44
#2025-10-17|1586.38
#2025-10-20|1598.04
#2025-10-21|1588.24
#2025-10-22|1588.83
#2025-10-23|1587.59
#2025-10-24|1580.76
#2025-10-27|1584.63
#2025-10-28|1579.46
#2025-10-29|1570.85
#2025-10-30|1556.94
#2025-10-31|1570.82
#2025-11-03|1571.75
#2025-11-04|1571.52
#2025-11-05|1569.89
#2025-11-06|1579.66
#2025-11-07|1572.29
#2025-11-10|1573.99
#2025-11-11|1577.67
#2025-11-12|1593.29
#2025-11-13|1599.74
#2025-11-14|1600.39
#2025-11-17|1601.45
#2025-11-18|1584.72
#2025-11-19|1579.25
#2025-11-20|1572.41
#2025-11-21|1577.75
#2025-11-24|1576.33
#2025-11-25|1570.77
#2025-11-26|1584.11
#2025-11-27|1586.66
#2025-11-28|1587.75
#2025-12-01|1584.45
#2025-12-02|1579.76
#2025-12-03|1568.52
#2025-12-04|1571.46
#2025-12-05|1564.71
#2025-12-08|1555.27
#2025-12-09|1548.91
#2025-12-10|1550.80
#2025-12-11|1547.09
#2025-12-12|1554.47
#2025-12-15|1565.34
#2025-12-16|1564.39
#2025-12-17|1559.85
#2025-12-18|1561.85
#2025-12-19|1564.44
#2025-12-22|1562.71
#2025-12-23|1571.27
#2025-12-24|1576.87
#2025-12-25|1578.82
#2025-12-26|1578.43
#2025-12-29|1573.27
#2025-12-30|1563.90
#2025-12-31|1561.90
#2026-01-01|1548.37
#2026-01-02|1544.10
#2026-01-05|1547.31
#2026-01-06|1552.76
#2026-01-07|1547.07
#2026-01-08|1539.29
#2026-01-09|1530.65
#2026-01-12|1534.45
#2026-01-13|1530.18
#2026-01-14|1539.12
#2026-01-15|1542.62
#2026-01-16|1539.56
#2026-01-19|1549.31
#2026-01-20|1559.26
#2026-01-21|1544.17
#2026-01-22|1549.02
#2026-01-23|1541.81
#2026-01-26|1560.05
#2026-01-27|1566.17
#2026-01-28|1552.12
#2026-01-29|1558.32
#2026-01-30|1557.42
#2026-02-02|1549.10
#2026-02-03|1571.15
#2026-02-04|1577.94
#2026-02-05|1590.08
#2026-02-06|1606.86
#2026-02-09|1630.56
#2026-02-10|1639.17
#2026-02-11|1646.52
#2026-02-12|1657.57
#2026-02-13|1651.24
#2026-02-16|1653.79
#2026-02-17|1653.28
#2026-02-18|1658.87
#2026-02-19|1653.02
#2026-02-20|1646.78
#2026-02-23|1655.08
#2026-02-24|1654.48
#2026-02-25|1662.87
#2026-02-26|1651.44
#2026-02-27|1651.82
#2026-03-02|1629.05
#2026-03-03|1602.00
#2026-03-04|1567.30
#2026-03-05|1569.90
#2026-03-06|1579.11
#2026-03-09|1553.49
#2026-03-10|1568.95
#2026-03-11|1565.71
#2026-03-12|1541.90
#2026-03-13|1532.02
#2026-03-16|1544.60
#2026-03-17|1552.46
#2026-03-18|1562.86
#2026-03-19|1532.54
#2026-03-20|1526.59
#2026-03-23|1486.25
#2026-03-24|1514.49
#2026-03-25|1537.78
#2026-03-26|1534.15
#2026-03-27|1537.87
#2026-03-30|1532.90
#2026-03-31|1536.03
#2026-04-01|1572.11
#2026-04-02|1570.53