Table Data - Nasdaq ASPA Food, Beverage and Tobacco Total Return Index
| Title | Nasdaq ASPA Food, Beverage and Tobacco Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA4510T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:44 PM CDT |
| Notes | For more information about this series, see: NQASPA4510T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 315.46 |
| 2001-04-02 | 310.47 |
| 2001-04-03 | 317.27 |
| 2001-04-04 | 318.10 |
| 2001-04-05 | 319.57 |
| 2001-04-06 | 320.00 |
| 2001-04-09 | 312.77 |
| 2001-04-10 | 312.18 |
| 2001-04-11 | 315.08 |
| 2001-04-12 | 318.16 |
| 2001-04-13 | . |
| 2001-04-16 | 317.28 |
| 2001-04-17 | 318.51 |
| 2001-04-18 | 322.97 |
| 2001-04-19 | 324.98 |
| 2001-04-20 | 323.94 |
| 2001-04-23 | 326.53 |
| 2001-04-24 | 327.66 |
| 2001-04-25 | 328.94 |
| 2001-04-26 | 330.98 |
| 2001-04-27 | 327.60 |
| 2001-04-30 | 328.27 |
| 2001-05-01 | 336.19 |
| 2001-05-02 | 336.62 |
| 2001-05-03 | 338.73 |
| 2001-05-04 | 338.01 |
| 2001-05-07 | 335.18 |
| 2001-05-08 | 331.94 |
| 2001-05-09 | 331.21 |
| 2001-05-10 | 329.98 |
| 2001-05-11 | 328.81 |
| 2001-05-14 | 325.32 |
| 2001-05-15 | 325.34 |
| 2001-05-16 | 320.73 |
| 2001-05-17 | 324.39 |
| 2001-05-18 | 319.62 |
| 2001-05-21 | 324.51 |
| 2001-05-22 | 323.76 |
| 2001-05-23 | 329.17 |
| 2001-05-24 | 329.49 |
| 2001-05-25 | 327.04 |
| 2001-05-28 | . |
| 2001-05-29 | 328.54 |
| 2001-05-30 | 327.51 |
| 2001-05-31 | 330.04 |
| 2001-06-01 | 329.64 |
| 2001-06-04 | 332.42 |
| 2001-06-05 | 330.83 |
| 2001-06-06 | 328.06 |
| 2001-06-07 | 331.20 |
| 2001-06-08 | 330.78 |
| 2001-06-11 | 329.24 |
| 2001-06-12 | 325.80 |
| 2001-06-13 | 329.06 |
| 2001-06-14 | 328.05 |
| 2001-06-15 | 326.67 |
| 2001-06-18 | 323.43 |
| 2001-06-19 | 322.36 |
| 2001-06-20 | 321.98 |
| 2001-06-21 | 324.63 |
| 2001-06-22 | 326.74 |
| 2001-06-25 | 326.49 |
| 2001-06-26 | 327.77 |
| 2001-06-27 | 325.81 |
| 2001-06-28 | 322.87 |
| 2001-06-29 | 325.86 |
| 2001-07-02 | 325.04 |
| 2001-07-03 | 327.26 |
| 2001-07-04 | . |
| 2001-07-05 | 322.80 |
| 2001-07-06 | 318.55 |
| 2001-07-09 | 318.54 |
| 2001-07-10 | 318.79 |
| 2001-07-11 | 317.89 |
| 2001-07-12 | 321.23 |
| 2001-07-13 | 318.50 |
| 2001-07-16 | 319.63 |
| 2001-07-17 | 318.56 |
| 2001-07-18 | 316.26 |
| 2001-07-19 | 318.80 |
| 2001-07-20 | 319.24 |
| 2001-07-23 | 313.64 |
| 2001-07-24 | 316.62 |
| 2001-07-25 | 316.74 |
| 2001-07-26 | 320.07 |
| 2001-07-27 | 321.00 |
| 2001-07-30 | 315.28 |
| 2001-07-31 | 319.29 |
| 2001-08-01 | 322.19 |
| 2001-08-02 | 325.35 |
| 2001-08-03 | 320.39 |
| 2001-08-06 | 321.69 |
| 2001-08-07 | 325.47 |
| 2001-08-08 | 325.40 |
| 2001-08-09 | 322.25 |
| 2001-08-10 | 323.81 |
| 2001-08-13 | 322.00 |
| 2001-08-14 | 326.27 |
| 2001-08-15 | 330.62 |
| 2001-08-16 | 328.01 |
| 2001-08-17 | 327.43 |
| 2001-08-20 | 323.84 |
| 2001-08-21 | 325.94 |
| 2001-08-22 | 328.26 |
| 2001-08-23 | 325.40 |
| 2001-08-24 | 325.25 |
| 2001-08-27 | 323.14 |
| 2001-08-28 | 321.66 |
| 2001-08-29 | 321.11 |
| 2001-08-30 | 318.95 |
| 2001-08-31 | 318.62 |
| 2001-09-03 | . |
| 2001-09-04 | 316.89 |
| 2001-09-05 | 311.15 |
| 2001-09-06 | 311.27 |
| 2001-09-07 | 309.35 |
| 2001-09-10 | 304.56 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 291.34 |
| 2001-09-18 | 297.33 |
| 2001-09-19 | 303.62 |
| 2001-09-20 | 301.71 |
| 2001-09-21 | 298.36 |
| 2001-09-24 | 296.72 |
| 2001-09-25 | 299.04 |
| 2001-09-26 | 300.39 |
| 2001-09-27 | 299.75 |
| 2001-09-28 | 305.41 |
| 2001-10-01 | 307.67 |
| 2001-10-02 | 305.95 |
| 2001-10-03 | 304.68 |
| 2001-10-04 | 307.44 |
| 2001-10-05 | 302.95 |
| 2001-10-08 | 302.77 |
| 2001-10-09 | 301.40 |
| 2001-10-10 | 302.28 |
| 2001-10-11 | 304.90 |
| 2001-10-12 | 302.32 |
| 2001-10-15 | 302.99 |
| 2001-10-16 | 305.73 |
| 2001-10-17 | 304.67 |
| 2001-10-18 | 300.02 |
| 2001-10-19 | 299.41 |
| 2001-10-22 | 298.51 |
| 2001-10-23 | 300.97 |
| 2001-10-24 | 301.69 |
| 2001-10-25 | 305.56 |
| 2001-10-26 | 302.24 |
| 2001-10-29 | 301.52 |
| 2001-10-30 | 302.14 |
| 2001-10-31 | 301.06 |
| 2001-11-01 | 298.79 |
| 2001-11-02 | 296.96 |
| 2001-11-05 | 298.49 |
| 2001-11-06 | 300.83 |
| 2001-11-07 | 296.35 |
| 2001-11-08 | 299.90 |
| 2001-11-09 | 297.24 |
| 2001-11-12 | 298.79 |
| 2001-11-13 | 295.67 |
| 2001-11-14 | 292.27 |
| 2001-11-15 | 295.56 |
| 2001-11-16 | 292.03 |
| 2001-11-19 | 291.46 |
| 2001-11-20 | 292.67 |
| 2001-11-21 | 294.13 |
| 2001-11-22 | . |
| 2001-11-23 | 294.72 |
| 2001-11-26 | 299.03 |
| 2001-11-27 | 296.73 |
| 2001-11-28 | 294.78 |
| 2001-11-29 | 295.57 |
| 2001-11-30 | 296.31 |
| 2001-12-03 | 292.33 |
| 2001-12-04 | 293.26 |
| 2001-12-05 | 292.25 |
| 2001-12-06 | 289.79 |
| 2001-12-07 | 285.80 |
| 2001-12-10 | 283.32 |
| 2001-12-11 | 283.38 |
| 2001-12-12 | 287.18 |
| 2001-12-13 | 282.44 |
| 2001-12-14 | 282.95 |
| 2001-12-17 | 281.22 |
| 2001-12-18 | 281.49 |
| 2001-12-19 | 281.29 |
| 2001-12-20 | 281.04 |
| 2001-12-21 | 281.11 |
| 2001-12-24 | 280.48 |
| 2001-12-25 | . |
| 2001-12-26 | 277.60 |
| 2001-12-27 | 279.12 |
| 2001-12-28 | 282.34 |
| 2001-12-31 | 283.45 |
| 2002-01-01 | . |
| 2002-01-02 | 282.13 |
| 2002-01-03 | 283.10 |
| 2002-01-04 | 282.69 |
| 2002-01-07 | 281.46 |
| 2002-01-08 | 275.26 |
| 2002-01-09 | 272.75 |
| 2002-01-10 | 267.72 |
| 2002-01-11 | 268.20 |
| 2002-01-14 | 268.51 |
| 2002-01-15 | 268.79 |
| 2002-01-16 | 269.17 |
| 2002-01-17 | 270.13 |
| 2002-01-18 | 271.82 |
| 2002-01-21 | . |
| 2002-01-22 | 269.72 |
| 2002-01-23 | 269.08 |
| 2002-01-24 | 268.32 |
| 2002-01-25 | 268.95 |
| 2002-01-28 | 272.72 |
| 2002-01-29 | 271.11 |
| 2002-01-30 | 271.58 |
| 2002-01-31 | 271.06 |
| 2002-02-01 | 269.26 |
| 2002-02-04 | 269.11 |
| 2002-02-05 | 264.01 |
| 2002-02-06 | 263.77 |
| 2002-02-07 | 264.24 |
| 2002-02-08 | 264.86 |
| 2002-02-11 | 266.97 |
| 2002-02-12 | 269.53 |
| 2002-02-13 | 269.59 |
| 2002-02-14 | 270.26 |
| 2002-02-15 | 268.60 |
| 2002-02-18 | . |
| 2002-02-19 | 264.56 |
| 2002-02-20 | 266.21 |
| 2002-02-21 | 268.06 |
| 2002-02-22 | 267.67 |
| 2002-02-25 | 264.57 |
| 2002-02-26 | 262.86 |
| 2002-02-27 | 266.90 |
| 2002-02-28 | 265.96 |
| 2002-03-01 | 270.61 |
| 2002-03-04 | 278.49 |
| 2002-03-05 | 276.00 |
| 2002-03-06 | 280.34 |
| 2002-03-07 | 288.41 |
| 2002-03-08 | 287.30 |
| 2002-03-11 | 290.47 |
| 2002-03-12 | 288.79 |
| 2002-03-13 | 286.37 |
| 2002-03-14 | 287.01 |
| 2002-03-15 | 286.43 |
| 2002-03-18 | 283.90 |
| 2002-03-19 | 287.78 |
| 2002-03-20 | 285.69 |
| 2002-03-21 | 284.40 |
| 2002-03-22 | 283.50 |
| 2002-03-25 | 282.65 |
| 2002-03-26 | 283.71 |
| 2002-03-27 | 285.18 |
| 2002-03-28 | 284.27 |
| 2002-03-29 | . |
| 2002-04-01 | 279.83 |
| 2002-04-02 | 280.26 |
| 2002-04-03 | 284.14 |
| 2002-04-04 | 285.78 |
| 2002-04-05 | 288.50 |
| 2002-04-08 | 289.94 |
| 2002-04-09 | 288.91 |
| 2002-04-10 | 290.53 |
| 2002-04-11 | 287.65 |
| 2002-04-12 | 287.00 |
| 2002-04-15 | 289.63 |
| 2002-04-16 | 292.82 |
| 2002-04-17 | 294.31 |
| 2002-04-18 | 297.59 |
| 2002-04-19 | 296.51 |
| 2002-04-22 | 298.80 |
| 2002-04-23 | 299.09 |
| 2002-04-24 | 298.39 |
| 2002-04-25 | 301.67 |
| 2002-04-26 | 300.25 |
| 2002-04-29 | 299.60 |
| 2002-04-30 | 298.97 |
| 2002-05-01 | 301.75 |
| 2002-05-02 | 304.54 |
| 2002-05-03 | 307.03 |
| 2002-05-06 | 305.74 |
| 2002-05-07 | 304.31 |
| 2002-05-08 | 305.45 |
| 2002-05-09 | 306.91 |
| 2002-05-10 | 308.04 |
| 2002-05-13 | 307.10 |
| 2002-05-14 | 304.91 |
| 2002-05-15 | 308.52 |
| 2002-05-16 | 309.48 |
| 2002-05-17 | 312.99 |
| 2002-05-20 | 313.04 |
| 2002-05-21 | 315.03 |
| 2002-05-22 | 318.46 |
| 2002-05-23 | 319.96 |
| 2002-05-24 | 323.06 |
| 2002-05-27 | . |
| 2002-05-28 | 325.41 |
| 2002-05-29 | 324.63 |
| 2002-05-30 | 325.42 |
| 2002-05-31 | 322.98 |
| 2002-06-03 | 319.79 |
| 2002-06-04 | 317.60 |
| 2002-06-05 | 316.03 |
| 2002-06-06 | 313.65 |
| 2002-06-07 | 312.85 |
| 2002-06-10 | 312.65 |
| 2002-06-11 | 309.95 |
| 2002-06-12 | 308.99 |
| 2002-06-13 | 307.45 |
| 2002-06-14 | 305.82 |
| 2002-06-17 | 302.16 |
| 2002-06-18 | 302.92 |
| 2002-06-19 | 300.02 |
| 2002-06-20 | 303.89 |
| 2002-06-21 | 306.94 |
| 2002-06-24 | 308.48 |
| 2002-06-25 | 307.31 |
| 2002-06-26 | 304.79 |
| 2002-06-27 | 304.27 |
| 2002-06-28 | 310.46 |
| 2002-07-01 | 311.09 |
| 2002-07-02 | 310.98 |
| 2002-07-03 | 316.22 |
| 2002-07-04 | . |
| 2002-07-05 | 316.67 |
| 2002-07-08 | 318.23 |
| 2002-07-09 | 322.67 |
| 2002-07-10 | 320.88 |
| 2002-07-11 | 316.52 |
| 2002-07-12 | 317.84 |
| 2002-07-15 | 318.61 |
| 2002-07-16 | 314.91 |
| 2002-07-17 | 313.93 |
| 2002-07-18 | 313.81 |
| 2002-07-19 | 312.91 |
| 2002-07-22 | 309.69 |
| 2002-07-23 | 307.90 |
| 2002-07-24 | 304.47 |
| 2002-07-25 | 306.92 |
| 2002-07-26 | 301.47 |
| 2002-07-29 | 302.27 |
| 2002-07-30 | 302.51 |
| 2002-07-31 | 301.02 |
| 2002-08-01 | 299.32 |
| 2002-08-02 | 300.84 |
| 2002-08-05 | 299.78 |
| 2002-08-06 | 293.44 |
| 2002-08-07 | 297.76 |
| 2002-08-08 | 295.21 |
| 2002-08-09 | 297.28 |
| 2002-08-12 | 294.24 |
| 2002-08-13 | 292.25 |
| 2002-08-14 | 297.47 |
| 2002-08-15 | 298.92 |
| 2002-08-16 | 299.58 |
| 2002-08-19 | 294.72 |
| 2002-08-20 | 293.37 |
| 2002-08-21 | 293.41 |
| 2002-08-22 | 292.94 |
| 2002-08-23 | 291.92 |
| 2002-08-26 | 294.98 |
| 2002-08-27 | 295.91 |
| 2002-08-28 | 295.30 |
| 2002-08-29 | 293.70 |
| 2002-08-30 | 294.02 |
| 2002-09-02 | . |
| 2002-09-03 | 291.45 |
| 2002-09-04 | 286.62 |
| 2002-09-05 | 287.70 |
| 2002-09-06 | 284.76 |
| 2002-09-09 | 284.58 |
| 2002-09-10 | 283.47 |
| 2002-09-11 | 282.33 |
| 2002-09-12 | 284.30 |
| 2002-09-13 | 281.69 |
| 2002-09-16 | 278.65 |
| 2002-09-17 | 281.99 |
| 2002-09-18 | 282.56 |
| 2002-09-19 | 283.21 |
| 2002-09-20 | 277.84 |
| 2002-09-23 | 276.39 |
| 2002-09-24 | 275.79 |
| 2002-09-25 | 275.44 |
| 2002-09-26 | 277.19 |
| 2002-09-27 | 280.35 |
| 2002-09-30 | 280.48 |
| 2002-10-01 | 276.12 |
| 2002-10-02 | 275.47 |
| 2002-10-03 | 275.58 |
| 2002-10-04 | 277.64 |
| 2002-10-07 | 269.81 |
| 2002-10-08 | 269.56 |
| 2002-10-09 | 270.82 |
| 2002-10-10 | 268.14 |
| 2002-10-11 | 268.58 |
| 2002-10-14 | 267.73 |
| 2002-10-15 | 271.59 |
| 2002-10-16 | 271.71 |
| 2002-10-17 | 274.24 |
| 2002-10-18 | 275.03 |
| 2002-10-21 | 276.66 |
| 2002-10-22 | 272.01 |
| 2002-10-23 | 273.54 |
| 2002-10-24 | 271.60 |
| 2002-10-25 | 273.84 |
| 2002-10-28 | 274.50 |
| 2002-10-29 | 275.79 |
| 2002-10-30 | 275.49 |
| 2002-10-31 | 272.95 |
| 2002-11-01 | 272.92 |
| 2002-11-04 | 273.55 |
| 2002-11-05 | 274.57 |
| 2002-11-06 | 275.75 |
| 2002-11-07 | 276.63 |
| 2002-11-08 | 278.38 |
| 2002-11-11 | 274.63 |
| 2002-11-12 | 275.43 |
| 2002-11-13 | 272.61 |
| 2002-11-14 | 271.62 |
| 2002-11-15 | 272.26 |
| 2002-11-18 | 270.27 |
| 2002-11-19 | 268.02 |
| 2002-11-20 | 269.37 |
| 2002-11-21 | 269.26 |
| 2002-11-22 | 269.66 |
| 2002-11-25 | 271.68 |
| 2002-11-26 | 268.74 |
| 2002-11-27 | 270.89 |
| 2002-11-28 | . |
| 2002-11-29 | 271.90 |
| 2002-12-02 | 267.24 |
| 2002-12-03 | 266.38 |
| 2002-12-04 | 265.81 |
| 2002-12-05 | 266.33 |
| 2002-12-06 | 267.74 |
| 2002-12-09 | 268.87 |
| 2002-12-10 | 269.76 |
| 2002-12-11 | 268.60 |
| 2002-12-12 | 269.80 |
| 2002-12-13 | 271.52 |
| 2002-12-16 | 270.34 |
| 2002-12-17 | 272.01 |
| 2002-12-18 | 269.18 |
| 2002-12-19 | 270.39 |
| 2002-12-20 | 272.04 |
| 2002-12-23 | 272.70 |
| 2002-12-24 | 273.22 |
| 2002-12-25 | . |
| 2002-12-26 | 276.49 |
| 2002-12-27 | 278.41 |
| 2002-12-30 | 279.59 |
| 2002-12-31 | 279.40 |
| 2003-01-01 | . |
| 2003-01-02 | 277.05 |
| 2003-01-03 | 277.52 |
| 2003-01-06 | 283.33 |
| 2003-01-07 | 280.07 |
| 2003-01-08 | 279.33 |
| 2003-01-09 | 281.07 |
| 2003-01-10 | 281.06 |
| 2003-01-13 | 282.93 |
| 2003-01-14 | 285.49 |
| 2003-01-15 | 289.30 |
| 2003-01-16 | 288.71 |
| 2003-01-17 | 287.97 |
| 2003-01-20 | . |
| 2003-01-21 | 286.63 |
| 2003-01-22 | 284.58 |
| 2003-01-23 | 289.53 |
| 2003-01-24 | 288.82 |
| 2003-01-27 | 285.38 |
| 2003-01-28 | 286.54 |
| 2003-01-29 | 284.33 |
| 2003-01-30 | 282.48 |
| 2003-01-31 | 282.47 |
| 2003-02-03 | 283.39 |
| 2003-02-04 | 286.97 |
| 2003-02-05 | 287.86 |
| 2003-02-06 | 286.33 |
| 2003-02-07 | 286.53 |
| 2003-02-10 | 284.80 |
| 2003-02-11 | 283.54 |
| 2003-02-12 | 286.64 |
| 2003-02-13 | 285.03 |
| 2003-02-14 | 286.60 |
| 2003-02-17 | . |
| 2003-02-18 | 289.20 |
| 2003-02-19 | 291.32 |
| 2003-02-20 | 291.22 |
| 2003-02-21 | 288.06 |
| 2003-02-24 | 291.22 |
| 2003-02-25 | 288.67 |
| 2003-02-26 | 290.95 |
| 2003-02-27 | 290.79 |
| 2003-02-28 | 289.31 |
| 2003-03-03 | 292.83 |
| 2003-03-04 | 291.67 |
| 2003-03-05 | 291.21 |
| 2003-03-06 | 290.24 |
| 2003-03-07 | 288.32 |
| 2003-03-10 | 285.77 |
| 2003-03-11 | 282.42 |
| 2003-03-12 | 282.44 |
| 2003-03-13 | 278.90 |
| 2003-03-14 | 278.84 |
| 2003-03-17 | 277.23 |
| 2003-03-18 | 279.69 |
| 2003-03-19 | 279.24 |
| 2003-03-20 | 281.59 |
| 2003-03-21 | 279.39 |
| 2003-03-24 | 285.41 |
| 2003-03-25 | 284.97 |
| 2003-03-26 | 286.03 |
| 2003-03-27 | 288.69 |
| 2003-03-28 | 289.08 |
| 2003-03-31 | 286.74 |
| 2003-04-01 | 289.36 |
| 2003-04-02 | 290.82 |
| 2003-04-03 | 287.54 |
| 2003-04-04 | 286.49 |
| 2003-04-07 | 289.70 |
| 2003-04-08 | 288.67 |
| 2003-04-09 | 288.04 |
| 2003-04-10 | 289.19 |
| 2003-04-11 | 288.10 |
| 2003-04-14 | 289.57 |
| 2003-04-15 | 290.92 |
| 2003-04-16 | 290.68 |
| 2003-04-17 | 291.42 |
| 2003-04-18 | . |
| 2003-04-21 | 290.85 |
| 2003-04-22 | 289.64 |
| 2003-04-23 | 287.26 |
| 2003-04-24 | 286.83 |
| 2003-04-25 | 285.16 |
| 2003-04-28 | 285.21 |
| 2003-04-29 | 285.93 |
| 2003-04-30 | 291.03 |
| 2003-05-01 | 292.69 |
| 2003-05-02 | 292.27 |
| 2003-05-05 | 293.57 |
| 2003-05-06 | 295.58 |
| 2003-05-07 | 296.71 |
| 2003-05-08 | 294.59 |
| 2003-05-09 | 298.47 |
| 2003-05-12 | 299.96 |
| 2003-05-13 | 299.32 |
| 2003-05-14 | 299.19 |
| 2003-05-15 | 299.50 |
| 2003-05-16 | 302.62 |
| 2003-05-19 | 300.00 |
| 2003-05-20 | 302.26 |
| 2003-05-21 | 300.14 |
| 2003-05-22 | 300.26 |
| 2003-05-23 | 304.44 |
| 2003-05-26 | . |
| 2003-05-27 | 303.54 |
| 2003-05-28 | 302.01 |
| 2003-05-29 | 303.49 |
| 2003-05-30 | 300.39 |
| 2003-06-02 | 301.31 |
| 2003-06-03 | 299.92 |
| 2003-06-04 | 300.54 |
| 2003-06-05 | 302.27 |
| 2003-06-06 | 300.17 |
| 2003-06-09 | 300.11 |
| 2003-06-10 | 300.79 |
| 2003-06-11 | 300.96 |
| 2003-06-12 | 301.68 |
| 2003-06-13 | 303.56 |
| 2003-06-16 | 305.06 |
| 2003-06-17 | 305.96 |
| 2003-06-18 | 303.43 |
| 2003-06-19 | 303.92 |
| 2003-06-20 | 306.05 |
| 2003-06-23 | 307.45 |
| 2003-06-24 | 304.39 |
| 2003-06-25 | 305.43 |
| 2003-06-26 | 302.51 |
| 2003-06-27 | 303.34 |
| 2003-06-30 | 301.66 |
| 2003-07-01 | 305.47 |
| 2003-07-02 | 308.49 |
| 2003-07-03 | 308.34 |
| 2003-07-04 | . |
| 2003-07-07 | 307.38 |
| 2003-07-08 | 305.13 |
| 2003-07-09 | 308.01 |
| 2003-07-10 | 308.75 |
| 2003-07-11 | 306.74 |
| 2003-07-14 | 308.12 |
| 2003-07-15 | 304.92 |
| 2003-07-16 | 302.60 |
| 2003-07-17 | 301.45 |
| 2003-07-18 | 301.15 |
| 2003-07-21 | 301.63 |
| 2003-07-22 | 299.29 |
| 2003-07-23 | 300.73 |
| 2003-07-24 | 300.10 |
| 2003-07-25 | 300.51 |
| 2003-07-28 | 301.08 |
| 2003-07-29 | 299.96 |
| 2003-07-30 | 296.95 |
| 2003-07-31 | 296.11 |
| 2003-08-01 | 297.13 |
| 2003-08-04 | 294.26 |
| 2003-08-05 | 293.20 |
| 2003-08-06 | 292.81 |
| 2003-08-07 | 294.82 |
| 2003-08-08 | 295.57 |
| 2003-08-11 | 298.38 |
| 2003-08-12 | 297.98 |
| 2003-08-13 | 298.86 |
| 2003-08-14 | 299.19 |
| 2003-08-15 | 298.14 |
| 2003-08-18 | 298.68 |
| 2003-08-19 | 297.92 |
| 2003-08-20 | 302.48 |
| 2003-08-21 | 304.27 |
| 2003-08-22 | 304.68 |
| 2003-08-25 | 305.61 |
| 2003-08-26 | 304.36 |
| 2003-08-27 | 303.65 |
| 2003-08-28 | 304.66 |
| 2003-08-29 | 307.30 |
| 2003-09-01 | . |
| 2003-09-02 | 308.96 |
| 2003-09-03 | 311.87 |
| 2003-09-04 | 311.37 |
| 2003-09-05 | 313.68 |
| 2003-09-08 | 315.68 |
| 2003-09-09 | 315.94 |
| 2003-09-10 | 314.25 |
| 2003-09-11 | 312.54 |
| 2003-09-12 | 314.96 |
| 2003-09-15 | 314.71 |
| 2003-09-16 | 321.81 |
| 2003-09-17 | 322.54 |
| 2003-09-18 | 325.68 |
| 2003-09-19 | 330.14 |
| 2003-09-22 | 334.25 |
| 2003-09-23 | 335.42 |
| 2003-09-24 | 336.78 |
| 2003-09-25 | 334.46 |
| 2003-09-26 | 330.52 |
| 2003-09-29 | 329.31 |
| 2003-09-30 | 328.83 |
| 2003-10-01 | 332.32 |
| 2003-10-02 | 336.00 |
| 2003-10-03 | 336.27 |
| 2003-10-06 | 333.90 |
| 2003-10-07 | 339.14 |
| 2003-10-08 | 337.80 |
| 2003-10-09 | 341.91 |
| 2003-10-10 | 343.39 |
| 2003-10-13 | 343.68 |
| 2003-10-14 | 342.03 |
| 2003-10-15 | 341.75 |
| 2003-10-16 | 345.92 |
| 2003-10-17 | 344.03 |
| 2003-10-20 | 343.35 |
| 2003-10-21 | 344.67 |
| 2003-10-22 | 345.25 |
| 2003-10-23 | 336.96 |
| 2003-10-24 | 335.62 |
| 2003-10-27 | 341.92 |
| 2003-10-28 | 344.81 |
| 2003-10-29 | 345.72 |
| 2003-10-30 | 346.03 |
| 2003-10-31 | 342.30 |
| 2003-11-03 | 340.24 |
| 2003-11-04 | 346.23 |
| 2003-11-05 | 346.36 |
| 2003-11-06 | 341.47 |
| 2003-11-07 | 344.73 |
| 2003-11-10 | 347.98 |
| 2003-11-11 | 343.49 |
| 2003-11-12 | 344.48 |
| 2003-11-13 | 347.27 |
| 2003-11-14 | 347.89 |
| 2003-11-17 | 338.77 |
| 2003-11-18 | 338.93 |
| 2003-11-19 | 337.28 |
| 2003-11-20 | 338.55 |
| 2003-11-21 | 337.78 |
| 2003-11-24 | 336.78 |
| 2003-11-25 | 337.95 |
| 2003-11-26 | 340.65 |
| 2003-11-27 | . |
| 2003-11-28 | 341.18 |
| 2003-12-01 | 345.84 |
| 2003-12-02 | 347.11 |
| 2003-12-03 | 348.69 |
| 2003-12-04 | 349.64 |
| 2003-12-05 | 349.96 |
| 2003-12-08 | 350.24 |
| 2003-12-09 | 352.54 |
| 2003-12-10 | 350.47 |
| 2003-12-11 | 353.46 |
| 2003-12-12 | 355.93 |
| 2003-12-15 | 358.60 |
| 2003-12-16 | 357.68 |
| 2003-12-17 | 356.59 |
| 2003-12-18 | 355.47 |
| 2003-12-19 | 358.21 |
| 2003-12-22 | 360.97 |
| 2003-12-23 | 361.44 |
| 2003-12-24 | 360.60 |
| 2003-12-25 | . |
| 2003-12-26 | 360.48 |
| 2003-12-29 | 362.64 |
| 2003-12-30 | 366.36 |
| 2003-12-31 | 366.31 |
| 2004-01-01 | . |
| 2004-01-02 | 368.05 |
| 2004-01-05 | 374.95 |
| 2004-01-06 | 374.70 |
| 2004-01-07 | 375.07 |
| 2004-01-08 | 374.91 |
| 2004-01-09 | 374.16 |
| 2004-01-12 | 372.86 |
| 2004-01-13 | 372.64 |
| 2004-01-14 | 371.28 |
| 2004-01-15 | 368.81 |
| 2004-01-16 | 369.95 |
| 2004-01-19 | . |
| 2004-01-20 | 369.58 |
| 2004-01-21 | 369.87 |
| 2004-01-22 | 371.84 |
| 2004-01-23 | 373.61 |
| 2004-01-26 | 373.23 |
| 2004-01-27 | 374.95 |
| 2004-01-28 | 372.64 |
| 2004-01-29 | 370.79 |
| 2004-01-30 | 372.30 |
| 2004-02-02 | 373.32 |
| 2004-02-03 | 373.96 |
| 2004-02-04 | 373.98 |
| 2004-02-05 | 374.28 |
| 2004-02-06 | 375.68 |
| 2004-02-09 | 374.07 |
| 2004-02-10 | 378.61 |
| 2004-02-11 | 378.31 |
| 2004-02-12 | 380.61 |
| 2004-02-13 | 383.11 |
| 2004-02-16 | . |
| 2004-02-17 | 385.57 |
| 2004-02-18 | 386.06 |
| 2004-02-19 | 385.45 |
| 2004-02-20 | 380.47 |
| 2004-02-23 | 383.46 |
| 2004-02-24 | 382.54 |
| 2004-02-25 | 384.06 |
| 2004-02-26 | 383.73 |
| 2004-02-27 | 387.55 |
| 2004-03-01 | 392.89 |
| 2004-03-02 | 392.23 |
| 2004-03-03 | 389.30 |
| 2004-03-04 | 389.74 |
| 2004-03-05 | 390.80 |
| 2004-03-08 | 388.82 |
| 2004-03-09 | 393.38 |
| 2004-03-10 | 392.58 |
| 2004-03-11 | 390.92 |
| 2004-03-12 | 387.37 |
| 2004-03-15 | 389.80 |
| 2004-03-16 | 394.45 |
| 2004-03-17 | 399.70 |
| 2004-03-18 | 406.39 |
| 2004-03-19 | 405.52 |
| 2004-03-22 | 402.84 |
| 2004-03-23 | 402.42 |
| 2004-03-24 | 406.09 |
| 2004-03-25 | 408.53 |
| 2004-03-26 | 413.28 |
| 2004-03-29 | 414.20 |
| 2004-03-30 | 415.29 |
| 2004-03-31 | 422.42 |
| 2004-04-01 | 422.96 |
| 2004-04-02 | 424.70 |
| 2004-04-05 | 422.05 |
| 2004-04-06 | 420.04 |
| 2004-04-07 | 421.98 |
| 2004-04-08 | 421.37 |
| 2004-04-09 | . |
| 2004-04-12 | 421.37 |
| 2004-04-13 | 419.90 |
| 2004-04-14 | 414.46 |
| 2004-04-15 | 408.77 |
| 2004-04-16 | 414.99 |
| 2004-04-19 | 414.91 |
| 2004-04-20 | 414.63 |
| 2004-04-21 | 408.45 |
| 2004-04-22 | 409.92 |
| 2004-04-23 | 412.74 |
| 2004-04-26 | 413.20 |
| 2004-04-27 | 409.40 |
| 2004-04-28 | 409.50 |
| 2004-04-29 | 405.41 |
| 2004-04-30 | 400.15 |
| 2004-05-03 | 398.57 |
| 2004-05-04 | 401.08 |
| 2004-05-05 | 404.06 |
| 2004-05-06 | 400.07 |
| 2004-05-07 | 388.40 |
| 2004-05-10 | 368.86 |
| 2004-05-11 | 370.94 |
| 2004-05-12 | 376.82 |
| 2004-05-13 | 367.51 |
| 2004-05-14 | 368.49 |
| 2004-05-17 | 360.67 |
| 2004-05-18 | 363.22 |
| 2004-05-19 | 374.11 |
| 2004-05-20 | 371.64 |
| 2004-05-21 | 378.74 |
| 2004-05-24 | 377.89 |
| 2004-05-25 | 378.43 |
| 2004-05-26 | 383.50 |
| 2004-05-27 | 387.57 |
| 2004-05-28 | 388.41 |
| 2004-05-31 | . |
| 2004-06-01 | 389.85 |
| 2004-06-02 | 387.40 |
| 2004-06-03 | 380.53 |
| 2004-06-04 | 385.14 |
| 2004-06-07 | 395.41 |
| 2004-06-08 | 395.21 |
| 2004-06-09 | 396.75 |
| 2004-06-10 | 397.60 |
| 2004-06-11 | . |
| 2004-06-14 | 390.72 |
| 2004-06-15 | 391.06 |
| 2004-06-16 | 395.07 |
| 2004-06-17 | 396.61 |
| 2004-06-18 | 394.93 |
| 2004-06-21 | 399.88 |
| 2004-06-22 | 399.86 |
| 2004-06-23 | 402.77 |
| 2004-06-24 | 409.09 |
| 2004-06-25 | 407.01 |
| 2004-06-28 | 408.98 |
| 2004-06-29 | 407.94 |
| 2004-06-30 | 406.12 |
| 2004-07-01 | 411.13 |
| 2004-07-02 | 408.28 |
| 2004-07-05 | . |
| 2004-07-06 | 403.80 |
| 2004-07-07 | 406.58 |
| 2004-07-08 | 404.75 |
| 2004-07-09 | 409.44 |
| 2004-07-12 | 412.98 |
| 2004-07-13 | 409.98 |
| 2004-07-14 | 404.66 |
| 2004-07-15 | 403.86 |
| 2004-07-16 | 407.18 |
| 2004-07-19 | 408.66 |
| 2004-07-20 | 409.11 |
| 2004-07-21 | 407.75 |
| 2004-07-22 | 407.14 |
| 2004-07-23 | 404.47 |
| 2004-07-26 | 402.08 |
| 2004-07-27 | 398.83 |
| 2004-07-28 | 398.72 |
| 2004-07-29 | 396.39 |
| 2004-07-30 | 400.28 |
| 2004-08-02 | 401.22 |
| 2004-08-03 | 399.39 |
| 2004-08-04 | 395.31 |
| 2004-08-05 | 395.34 |
| 2004-08-06 | 395.58 |
| 2004-08-09 | 392.25 |
| 2004-08-10 | 391.76 |
| 2004-08-11 | 390.64 |
| 2004-08-12 | 390.88 |
| 2004-08-13 | 386.83 |
| 2004-08-16 | 385.64 |
| 2004-08-17 | 387.55 |
| 2004-08-18 | 388.65 |
| 2004-08-19 | 391.73 |
| 2004-08-20 | 390.98 |
| 2004-08-23 | 390.30 |
| 2004-08-24 | 390.51 |
| 2004-08-25 | 394.42 |
| 2004-08-26 | 395.43 |
| 2004-08-27 | 395.39 |
| 2004-08-30 | 394.09 |
| 2004-08-31 | 393.67 |
| 2004-09-01 | 397.59 |
| 2004-09-02 | 397.88 |
| 2004-09-03 | 393.30 |
| 2004-09-06 | . |
| 2004-09-07 | 400.72 |
| 2004-09-08 | 401.71 |
| 2004-09-09 | 398.74 |
| 2004-09-10 | 399.84 |
| 2004-09-13 | 401.71 |
| 2004-09-14 | 402.33 |
| 2004-09-15 | 398.06 |
| 2004-09-16 | 399.49 |
| 2004-09-17 | 398.46 |
| 2004-09-20 | 400.75 |
| 2004-09-21 | 401.20 |
| 2004-09-22 | 397.96 |
| 2004-09-23 | 398.76 |
| 2004-09-24 | 394.86 |
| 2004-09-27 | 396.33 |
| 2004-09-28 | 397.13 |
| 2004-09-29 | 399.35 |
| 2004-09-30 | 401.50 |
| 2004-10-01 | 404.36 |
| 2004-10-04 | 404.84 |
| 2004-10-05 | 406.06 |
| 2004-10-06 | 405.81 |
| 2004-10-07 | 404.65 |
| 2004-10-08 | 408.24 |
| 2004-10-11 | 409.05 |
| 2004-10-12 | 405.14 |
| 2004-10-13 | 404.66 |
| 2004-10-14 | 401.26 |
| 2004-10-15 | 399.92 |
| 2004-10-18 | 400.50 |
| 2004-10-19 | 405.59 |
| 2004-10-20 | 402.40 |
| 2004-10-21 | 403.29 |
| 2004-10-22 | 404.03 |
| 2004-10-25 | 401.85 |
| 2004-10-26 | 401.52 |
| 2004-10-27 | 402.37 |
| 2004-10-28 | 406.29 |
| 2004-10-29 | 406.96 |
| 2004-11-01 | 409.18 |
| 2004-11-02 | 415.06 |
| 2004-11-03 | 416.31 |
| 2004-11-04 | 417.23 |
| 2004-11-05 | 422.57 |
| 2004-11-08 | 420.28 |
| 2004-11-09 | 420.74 |
| 2004-11-10 | 418.42 |
| 2004-11-11 | 415.58 |
| 2004-11-12 | 421.81 |
| 2004-11-15 | 425.55 |
| 2004-11-16 | 423.64 |
| 2004-11-17 | 427.14 |
| 2004-11-18 | 425.34 |
| 2004-11-19 | 429.18 |
| 2004-11-22 | 423.18 |
| 2004-11-23 | 423.31 |
| 2004-11-24 | 427.68 |
| 2004-11-25 | . |
| 2004-11-26 | 427.07 |
| 2004-11-29 | 430.81 |
| 2004-11-30 | 431.20 |
| 2004-12-01 | 428.12 |
| 2004-12-02 | 433.75 |
| 2004-12-03 | 434.69 |
| 2004-12-06 | 433.41 |
| 2004-12-07 | 430.45 |
| 2004-12-08 | 424.38 |
| 2004-12-09 | 420.20 |
| 2004-12-10 | 417.32 |
| 2004-12-13 | 420.65 |
| 2004-12-14 | 421.18 |
| 2004-12-15 | 427.42 |
| 2004-12-16 | 426.06 |
| 2004-12-17 | 429.70 |
| 2004-12-20 | 432.42 |
| 2004-12-21 | 432.80 |
| 2004-12-22 | 435.93 |
| 2004-12-23 | 437.88 |
| 2004-12-24 | . |
| 2004-12-27 | 442.64 |
| 2004-12-28 | 441.95 |
| 2004-12-29 | 440.31 |
| 2004-12-30 | 447.13 |
| 2004-12-31 | 450.09 |
| 2005-01-03 | 448.28 |
| 2005-01-04 | 444.61 |
| 2005-01-05 | 442.65 |
| 2005-01-06 | 440.76 |
| 2005-01-07 | 442.16 |
| 2005-01-10 | 443.22 |
| 2005-01-11 | 449.98 |
| 2005-01-12 | 452.66 |
| 2005-01-13 | 450.87 |
| 2005-01-14 | 452.81 |
| 2005-01-17 | . |
| 2005-01-18 | 449.93 |
| 2005-01-19 | 451.68 |
| 2005-01-20 | 448.15 |
| 2005-01-21 | 450.25 |
| 2005-01-24 | 453.31 |
| 2005-01-25 | 451.27 |
| 2005-01-26 | 456.76 |
| 2005-01-27 | 455.89 |
#2005-01-28| 454.36
#2005-01-31| 458.47
#2005-02-01| 455.28
#2005-02-02| 458.22
#2005-02-03| 455.05
#2005-02-04| 456.43
#2005-02-07| 457.70
#2005-02-08| 451.41
#2005-02-09| 450.69
#2005-02-10| 452.53
#2005-02-11| 453.45
#2005-02-14| 457.28
#2005-02-15| 457.91
#2005-02-16| 454.44
#2005-02-17| 456.09
#2005-02-18| 457.30
#2005-02-21| .
#2005-02-22| 460.30
#2005-02-23| 456.46
#2005-02-24| 459.07
#2005-02-25| 461.81
#2005-02-28| 466.31
#2005-03-01| 467.98
#2005-03-02| 469.43
#2005-03-03| 468.52
#2005-03-04| 471.73
#2005-03-07| 470.28
#2005-03-08| 472.46
#2005-03-09| 475.91
#2005-03-10| 473.56
#2005-03-11| 477.17
#2005-03-14| 475.46
#2005-03-15| 475.08
#2005-03-16| 478.61
#2005-03-17| 474.49
#2005-03-18| 477.56
#2005-03-21| 476.86
#2005-03-22| 475.88
#2005-03-23| 469.42
#2005-03-24| 467.46
#2005-03-25| .
#2005-03-28| 466.37
#2005-03-29| 457.98
#2005-03-30| 457.09
#2005-03-31| 461.27
#2005-04-01| 463.20
#2005-04-04| 459.26
#2005-04-05| 460.28
#2005-04-06| 460.84
#2005-04-07| 462.10
#2005-04-08| 462.66
#2005-04-11| 461.97
#2005-04-12| 459.50
#2005-04-13| 464.44
#2005-04-14| 457.41
#2005-04-15| 455.13
#2005-04-18| 442.20
#2005-04-19| 447.51
#2005-04-20| 449.60
#2005-04-21| 446.19
#2005-04-22| 453.80
#2005-04-25| 455.23
#2005-04-26| 454.64
#2005-04-27| 454.25
#2005-04-28| 453.48
#2005-04-29| 457.47
#2005-05-02| 457.15
#2005-05-03| 456.38
#2005-05-04| 459.18
#2005-05-05| 458.53
#2005-05-06| 461.52
#2005-05-09| 458.24
#2005-05-10| 458.16
#2005-05-11| 457.05
#2005-05-12| 453.41
#2005-05-13| 449.46
#2005-05-16| 444.27
#2005-05-17| 441.66
#2005-05-18| 442.07
#2005-05-19| 443.77
#2005-05-20| 440.51
#2005-05-23| 444.15
#2005-05-24| 444.17
#2005-05-25| 442.48
#2005-05-26| 443.89
#2005-05-27| 446.36
#2005-05-30| .
#2005-05-31| 451.03
#2005-06-01| 448.52
#2005-06-02| 445.69
#2005-06-03| 449.10
#2005-06-06| 451.14
#2005-06-07| 452.12
#2005-06-08| 453.81
#2005-06-09| 449.08
#2005-06-10| 450.60
#2005-06-13| 446.09
#2005-06-14| 447.22
#2005-06-15| 449.94
#2005-06-16| 450.80
#2005-06-17| 453.15
#2005-06-20| 451.65
#2005-06-21| 453.71
#2005-06-22| 455.23
#2005-06-23| 454.79
#2005-06-24| 454.27
#2005-06-27| 452.46
#2005-06-28| 453.95
#2005-06-29| 452.88
#2005-06-30| 451.44
#2005-07-01| 450.48
#2005-07-04| .
#2005-07-05| 447.84
#2005-07-06| 447.19
#2005-07-07| 443.01
#2005-07-08| 442.34
#2005-07-11| 446.50
#2005-07-12| 449.47
#2005-07-13| 445.60
#2005-07-14| 447.95
#2005-07-15| 447.45
#2005-07-18| 449.55
#2005-07-19| 446.78
#2005-07-20| 446.27
#2005-07-21| 453.90
#2005-07-22| 454.87
#2005-07-25| 453.88
#2005-07-26| 450.96
#2005-07-27| 452.10
#2005-07-28| 452.33
#2005-07-29| 453.28
#2005-08-01| 451.08
#2005-08-02| 452.75
#2005-08-03| 453.68
#2005-08-04| 452.04
#2005-08-05| 447.68
#2005-08-08| 447.79
#2005-08-09| 449.46
#2005-08-10| 456.90
#2005-08-11| 459.30
#2005-08-12| 460.86
#2005-08-15| 460.33
#2005-08-16| 461.32
#2005-08-17| 459.74
#2005-08-18| 455.63
#2005-08-19| 454.78
#2005-08-22| 459.52
#2005-08-23| 459.77
#2005-08-24| 460.29
#2005-08-25| 461.70
#2005-08-26| 465.44
#2005-08-29| 459.93
#2005-08-30| 458.46
#2005-08-31| 461.77
#2005-09-01| 466.36
#2005-09-02| 466.83
#2005-09-05| .
#2005-09-06| 466.73
#2005-09-07| 468.19
#2005-09-08| 464.78
#2005-09-09| 470.63
#2005-09-12| 474.32
#2005-09-13| 470.56
#2005-09-14| 472.48
#2005-09-15| 472.35
#2005-09-16| 469.20
#2005-09-19| 469.58
#2005-09-20| 477.54
#2005-09-21| 478.05
#2005-09-22| 474.84
#2005-09-23| 472.21
#2005-09-26| 476.63
#2005-09-27| 474.21
#2005-09-28| 477.57
#2005-09-29| 481.39
#2005-09-30| 479.49
#2005-10-03| 474.38
#2005-10-04| 479.42
#2005-10-05| 479.83
#2005-10-06| 476.10
#2005-10-07| 474.28
#2005-10-10| 474.63
#2005-10-11| 477.16
#2005-10-12| 476.57
#2005-10-13| 472.20
#2005-10-14| 472.09
#2005-10-17| 469.77
#2005-10-18| 467.26
#2005-10-19| 462.05
#2005-10-20| 463.32
#2005-10-21| 464.79
#2005-10-24| 464.47
#2005-10-25| 468.83
#2005-10-26| 467.36
#2005-10-27| 470.59
#2005-10-28| 465.66
#2005-10-31| 468.65
#2005-11-01| 469.89
#2005-11-02| 470.48
#2005-11-03| 470.85
#2005-11-04| 470.66
#2005-11-07| 470.72
#2005-11-08| 471.34
#2005-11-09| 471.45
#2005-11-10| 471.45
#2005-11-11| 473.45
#2005-11-14| 470.77
#2005-11-15| 468.42
#2005-11-16| 466.84
#2005-11-17| 469.13
#2005-11-18| 470.77
#2005-11-21| 473.01
#2005-11-22| 472.21
#2005-11-23| 476.09
#2005-11-24| .
#2005-11-25| 471.53
#2005-11-28| 474.43
#2005-11-29| 474.11
#2005-11-30| 473.27
#2005-12-01| 474.30
#2005-12-02| 476.48
#2005-12-05| 477.60
#2005-12-06| 476.91
#2005-12-07| 481.67
#2005-12-08| 479.41
#2005-12-09| 481.12
#2005-12-12| 486.23
#2005-12-13| 486.52
#2005-12-14| 493.63
#2005-12-15| 493.73
#2005-12-16| 494.05
#2005-12-19| 499.62
#2005-12-20| 498.68
#2005-12-21| 502.33
#2005-12-22| 503.45
#2005-12-23| 504.01
#2005-12-26| .
#2005-12-27| 500.20
#2005-12-28| 502.20
#2005-12-29| 501.46
#2005-12-30| 498.43
#2006-01-02| .
#2006-01-03| 504.60
#2006-01-04| 511.84
#2006-01-05| 517.47
#2006-01-06| 525.75
#2006-01-09| 528.23
#2006-01-10| 526.31
#2006-01-11| 527.63
#2006-01-12| 531.99
#2006-01-13| 530.09
#2006-01-16| .
#2006-01-17| 520.66
#2006-01-18| 514.68
#2006-01-19| 522.26
#2006-01-20| 521.65
#2006-01-23| 517.33
#2006-01-24| 523.22
#2006-01-25| 520.09
#2006-01-26| 522.44
#2006-01-27| 526.64
#2006-01-30| 527.23
#2006-01-31| 527.08
#2006-02-01| 525.13
#2006-02-02| 523.65
#2006-02-03| 518.95
#2006-02-06| 523.18
#2006-02-07| 526.22
#2006-02-08| 516.70
#2006-02-09| 520.63
#2006-02-10| 521.62
#2006-02-13| 519.13
#2006-02-14| 523.08
#2006-02-15| 519.65
#2006-02-16| 520.96
#2006-02-17| 514.51
#2006-02-20| .
#2006-02-21| 512.14
#2006-02-22| 511.59
#2006-02-23| 525.23
#2006-02-24| 527.26
#2006-02-27| 531.41
#2006-02-28| 535.07
#2006-03-01| 532.06
#2006-03-02| 533.67
#2006-03-03| 531.47
#2006-03-06| 535.33
#2006-03-07| 535.13
#2006-03-08| 530.97
#2006-03-09| 538.02
#2006-03-10| 530.23
#2006-03-13| 534.32
#2006-03-14| 538.43
#2006-03-15| 540.37
#2006-03-16| 536.48
#2006-03-17| 545.61
#2006-03-20| 549.49
#2006-03-21| 546.37
#2006-03-22| 545.24
#2006-03-23| 542.89
#2006-03-24| 545.32
#2006-03-27| 551.72
#2006-03-28| 551.80
#2006-03-29| 550.72
#2006-03-30| 552.52
#2006-03-31| 550.33
#2006-04-03| 556.21
#2006-04-04| 561.18
#2006-04-05| 564.90
#2006-04-06| 568.85
#2006-04-07| 567.24
#2006-04-10| 565.11
#2006-04-11| 566.03
#2006-04-12| 563.96
#2006-04-13| 564.33
#2006-04-14| .
#2006-04-17| 566.54
#2006-04-18| 571.02
#2006-04-19| 574.76
#2006-04-20| 575.65
#2006-04-21| 580.80
#2006-04-24| 579.62
#2006-04-25| 582.44
#2006-04-26| 585.43
#2006-04-27| 587.46
#2006-04-28| 582.85
#2006-05-01| 589.70
#2006-05-02| 595.79
#2006-05-03| 597.31
#2006-05-04| 596.78
#2006-05-05| 599.80
#2006-05-08| 606.08
#2006-05-09| 606.94
#2006-05-10| 606.22
#2006-05-11| 606.59
#2006-05-12| 609.00
#2006-05-15| 603.00
#2006-05-16| 596.39
#2006-05-17| 602.64
#2006-05-18| 587.35
#2006-05-19| 579.89
#2006-05-22| 573.40
#2006-05-23| 572.00
#2006-05-24| 568.38
#2006-05-25| 569.21
#2006-05-26| 572.86
#2006-05-29| .
#2006-05-30| 572.67
#2006-05-31| 566.36
#2006-06-01| 563.49
#2006-06-02| 570.28
#2006-06-05| 567.89
#2006-06-06| 556.58
#2006-06-07| 552.44
#2006-06-08| 533.10
#2006-06-09| 538.26
#2006-06-12| 536.29
#2006-06-13| 520.95
#2006-06-14| 519.82
#2006-06-15| 522.05
#2006-06-16| 534.05
#2006-06-19| 533.80
#2006-06-20| 532.66
#2006-06-21| 534.10
#2006-06-22| 541.29
#2006-06-23| 536.26
#2006-06-26| 537.79
#2006-06-27| 538.77
#2006-06-28| 536.94
#2006-06-29| 541.61
#2006-06-30| 556.62
#2006-07-03| 556.52
#2006-07-04| .
#2006-07-05| 556.28
#2006-07-06| 556.75
#2006-07-07| 561.56
#2006-07-10| 566.92
#2006-07-11| 563.57
#2006-07-12| 554.75
#2006-07-13| 550.29
#2006-07-14| 540.17
#2006-07-17| 533.91
#2006-07-18| 528.82
#2006-07-19| 527.38
#2006-07-20| 538.23
#2006-07-21| 535.13
#2006-07-24| 531.57
#2006-07-25| 535.88
#2006-07-26| 537.63
#2006-07-27| 547.29
#2006-07-28| 550.56
#2006-07-31| 552.96
#2006-08-01| 548.74
#2006-08-02| 550.30
#2006-08-03| 547.90
#2006-08-04| 549.86
#2006-08-07| 542.00
#2006-08-08| 548.85
#2006-08-09| 551.11
#2006-08-10| 547.46
#2006-08-11| 544.44
#2006-08-14| 547.45
#2006-08-15| 545.60
#2006-08-16| 551.23
#2006-08-17| 549.79
#2006-08-18| 550.47
#2006-08-21| 548.82
#2006-08-22| 550.01
#2006-08-23| 548.63
#2006-08-24| 545.18
#2006-08-25| 543.85
#2006-08-28| 540.75
#2006-08-29| 545.37
#2006-08-30| 546.82
#2006-08-31| 551.08
#2006-09-01| 552.64
#2006-09-04| .
#2006-09-05| 561.28
#2006-09-06| 558.90
#2006-09-07| 553.58
#2006-09-08| 553.88
#2006-09-11| 544.38
#2006-09-12| 543.10
#2006-09-13| 544.04
#2006-09-14| 550.66
#2006-09-15| 550.03
#2006-09-18| 552.19
#2006-09-19| 554.92
#2006-09-20| 552.14
#2006-09-21| 556.02
#2006-09-22| 553.38
#2006-09-25| 554.43
#2006-09-26| 551.63
#2006-09-27| 556.26
#2006-09-28| 553.93
#2006-09-29| 555.04
#2006-10-02| 560.45
#2006-10-03| 559.67
#2006-10-04| 554.09
#2006-10-05| 560.08
#2006-10-06| 554.61
#2006-10-09| 551.01
#2006-10-10| 551.01
#2006-10-11| 550.40
#2006-10-12| 548.61
#2006-10-13| 549.85
#2006-10-16| 552.80
#2006-10-17| 552.19
#2006-10-18| 552.76
#2006-10-19| 555.17
#2006-10-20| 558.55
#2006-10-23| 557.63
#2006-10-24| 555.78
#2006-10-25| 556.84
#2006-10-26| 561.00
#2006-10-27| 563.42
#2006-10-30| 561.27
#2006-10-31| 565.21
#2006-11-01| 568.84
#2006-11-02| 572.77
#2006-11-03| 572.80
#2006-11-06| 570.99
#2006-11-07| 576.35
#2006-11-08| 570.10
#2006-11-09| 574.16
#2006-11-10| 572.81
#2006-11-13| 570.29
#2006-11-14| 572.71
#2006-11-15| 568.67
#2006-11-16| 568.82
#2006-11-17| 574.91
#2006-11-20| 569.13
#2006-11-21| 571.84
#2006-11-22| 578.77
#2006-11-23| .
#2006-11-24| 579.83
#2006-11-27| 584.41
#2006-11-28| 580.34
#2006-11-29| 587.63
#2006-11-30| 592.26
#2006-12-01| 597.13
#2006-12-04| 600.88
#2006-12-05| 605.22
#2006-12-06| 605.98
#2006-12-07| 605.74
#2006-12-08| 604.59
#2006-12-11| 603.07
#2006-12-12| 604.30
#2006-12-13| 604.92
#2006-12-14| 609.66
#2006-12-15| 611.73
#2006-12-18| 609.48
#2006-12-19| 604.21
#2006-12-20| 617.41
#2006-12-21| 622.41
#2006-12-22| 622.84
#2006-12-25| .
#2006-12-26| 623.78
#2006-12-27| 629.08
#2006-12-28| 629.17
#2006-12-29| 630.94
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 637.14
#2007-01-04| 638.04
#2007-01-05| 635.58
#2007-01-08| 634.15
#2007-01-09| 635.82
#2007-01-10| 624.17
#2007-01-11| 619.79
#2007-01-12| 630.44
#2007-01-15| .
#2007-01-16| 632.09
#2007-01-17| 633.58
#2007-01-18| 631.88
#2007-01-19| 631.98
#2007-01-22| 638.38
#2007-01-23| 636.74
#2007-01-24| 641.48
#2007-01-25| 639.93
#2007-01-26| 635.99
#2007-01-29| 635.98
#2007-01-30| 637.44
#2007-01-31| 633.99
#2007-02-01| 642.56
#2007-02-02| 640.98
#2007-02-05| 643.55
#2007-02-06| 648.02
#2007-02-07| 648.36
#2007-02-08| 645.43
#2007-02-09| 644.18
#2007-02-12| 639.65
#2007-02-13| 641.74
#2007-02-14| 646.12
#2007-02-15| 658.11
#2007-02-16| 667.09
#2007-02-19| .
#2007-02-20| 664.73
#2007-02-21| 665.36
#2007-02-22| 665.96
#2007-02-23| 666.17
#2007-02-26| 666.94
#2007-02-27| 665.58
#2007-02-28| 652.58
#2007-03-01| 650.94
#2007-03-02| 644.70
#2007-03-05| 620.04
#2007-03-06| 627.43
#2007-03-07| 632.77
#2007-03-08| 638.44
#2007-03-09| 635.36
#2007-03-12| 648.29
#2007-03-13| 647.93
#2007-03-14| 637.72
#2007-03-15| 640.44
#2007-03-16| 640.49
#2007-03-19| 644.48
#2007-03-20| 647.84
#2007-03-21| 647.71
#2007-03-22| 656.20
#2007-03-23| 658.38
#2007-03-26| 662.50
#2007-03-27| 661.63
#2007-03-28| 661.34
#2007-03-29| 655.57
#2007-03-30| 656.03
#2007-04-02| 659.98
#2007-04-03| 661.29
#2007-04-04| 669.25
#2007-04-05| 674.16
#2007-04-06| .
#2007-04-09| 679.09
#2007-04-10| 685.11
#2007-04-11| 686.75
#2007-04-12| 689.97
#2007-04-13| 689.99
#2007-04-16| 700.63
#2007-04-17| 698.51
#2007-04-18| 708.06
#2007-04-19| 694.59
#2007-04-20| 699.33
#2007-04-23| 699.74
#2007-04-24| 700.16
#2007-04-25| 698.77
#2007-04-26| 701.37
#2007-04-27| 699.50
#2007-04-30| 699.36
#2007-05-01| 695.96
#2007-05-02| 698.11
#2007-05-03| 702.10
#2007-05-04| 705.46
#2007-05-07| 707.62
#2007-05-08| 705.13
#2007-05-09| 711.84
#2007-05-10| 710.46
#2007-05-11| 706.86
#2007-05-14| 716.60
#2007-05-15| 709.61
#2007-05-16| 712.14
#2007-05-17| 711.50
#2007-05-18| 709.82
#2007-05-21| 710.38
#2007-05-22| 715.06
#2007-05-23| 717.71
#2007-05-24| 713.60
#2007-05-25| 706.95
#2007-05-28| .
#2007-05-29| 713.93
#2007-05-30| 708.74
#2007-05-31| 716.23
#2007-06-01| 717.40
#2007-06-04| 716.40
#2007-06-05| 719.06
#2007-06-06| 721.16
#2007-06-07| 718.91
#2007-06-08| 712.69
#2007-06-11| 713.74
#2007-06-12| 713.36
#2007-06-13| 706.07
#2007-06-14| 709.49
#2007-06-15| 708.47
#2007-06-18| 713.26
#2007-06-19| 714.93
#2007-06-20| 715.45
#2007-06-21| 712.40
#2007-06-22| 707.99
#2007-06-25| 706.42
#2007-06-26| 706.31
#2007-06-27| 702.25
#2007-06-28| 710.34
#2007-06-29| 711.31
#2007-07-02| 713.91
#2007-07-03| 714.88
#2007-07-04| .
#2007-07-05| 714.77
#2007-07-06| 714.73
#2007-07-09| 720.40
#2007-07-10| 721.39
#2007-07-11| 715.28
#2007-07-12| 714.85
#2007-07-13| 722.01
#2007-07-16| 721.66
#2007-07-17| 719.09
#2007-07-18| 716.29
#2007-07-19| 721.09
#2007-07-20| 728.71
#2007-07-23| 728.40
#2007-07-24| 732.72
#2007-07-25| 727.52
#2007-07-26| 724.07
#2007-07-27| 705.99
#2007-07-30| 705.86
#2007-07-31| 708.89
#2007-08-01| 689.53
#2007-08-02| 689.58
#2007-08-03| 691.73
#2007-08-06| 681.12
#2007-08-07| 676.44
#2007-08-08| 686.70
#2007-08-09| 694.49
#2007-08-10| 685.00
#2007-08-13| 679.79
#2007-08-14| 678.55
#2007-08-15| 668.00
#2007-08-16| 647.79
#2007-08-17| 631.73
#2007-08-20| 651.13
#2007-08-21| 653.02
#2007-08-22| 659.94
#2007-08-23| 670.64
#2007-08-24| 670.72
#2007-08-27| 677.57
#2007-08-28| 683.39
#2007-08-29| 676.62
#2007-08-30| 679.64
#2007-08-31| 688.33
#2007-09-03| .
#2007-09-04| 692.40
#2007-09-05| 693.48
#2007-09-06| 696.37
#2007-09-07| 701.94
#2007-09-10| 695.19
#2007-09-11| 699.39
#2007-09-12| 704.62
#2007-09-13| 703.86
#2007-09-14| 710.54
#2007-09-17| 710.73
#2007-09-18| 700.64
#2007-09-19| 716.69
#2007-09-20| 722.28
#2007-09-21| 719.48
#2007-09-24| 727.11
#2007-09-25| 729.11
#2007-09-26| 730.89
#2007-09-27| 740.14
#2007-09-28| 751.48
#2007-10-01| 757.33
#2007-10-02| 757.86
#2007-10-03| 751.47
#2007-10-04| 746.22
#2007-10-05| 750.71
#2007-10-08| 748.34
#2007-10-09| 750.58
#2007-10-10| 756.14
#2007-10-11| 759.85
#2007-10-12| 757.52
#2007-10-15| 759.72
#2007-10-16| 756.73
#2007-10-17| 755.06
#2007-10-18| 759.37
#2007-10-19| 755.19
#2007-10-22| 740.18
#2007-10-23| 746.47
#2007-10-24| 745.54
#2007-10-25| 750.45
#2007-10-26| 761.36
#2007-10-29| 774.64
#2007-10-30| 777.02
#2007-10-31| 782.58
#2007-11-01| 785.30
#2007-11-02| 778.25
#2007-11-05| 774.89
#2007-11-06| 780.15
#2007-11-07| 794.64
#2007-11-08| 785.85
#2007-11-09| 791.06
#2007-11-12| 775.15
#2007-11-13| 771.37
#2007-11-14| 780.09
#2007-11-15| 775.73
#2007-11-16| 775.23
#2007-11-19| 776.43
#2007-11-20| 770.84
#2007-11-21| 759.80
#2007-11-22| .
#2007-11-23| 756.99
#2007-11-26| 768.40
#2007-11-27| 767.40
#2007-11-28| 761.63
#2007-11-29| 770.48
#2007-11-30| 773.23
#2007-12-03| 775.16
#2007-12-04| 780.54
#2007-12-05| 786.49
#2007-12-06| 789.58
#2007-12-07| 788.13
#2007-12-10| 782.67
#2007-12-11| 790.73
#2007-12-12| 787.28
#2007-12-13| 780.19
#2007-12-14| 777.53
#2007-12-17| 757.73
#2007-12-18| 757.08
#2007-12-19| 755.51
#2007-12-20| 756.00
#2007-12-21| 760.61
#2007-12-24| 767.87
#2007-12-25| .
#2007-12-26| 774.10
#2007-12-27| 781.65
#2007-12-28| 783.90
#2007-12-31| 793.16
#2008-01-01| .
#2008-01-02| 796.47
#2008-01-03| 800.76
#2008-01-04| 804.14
#2008-01-07| 801.44
#2008-01-08| 805.92
#2008-01-09| 815.06
#2008-01-10| 809.68
#2008-01-11| 803.47
#2008-01-14| 806.73
#2008-01-15| 805.92
#2008-01-16| 785.08
#2008-01-17| 779.77
#2008-01-18| 773.91
#2008-01-21| .
#2008-01-22| 702.57
#2008-01-23| 729.39
#2008-01-24| 730.83
#2008-01-25| 755.12
#2008-01-28| 737.58
#2008-01-29| 743.81
#2008-01-30| 739.17
#2008-01-31| 754.64
#2008-02-01| 755.47
#2008-02-04| 768.32
#2008-02-05| 769.19
#2008-02-06| 753.32
#2008-02-07| 750.20
#2008-02-08| 753.41
#2008-02-11| 747.02
#2008-02-12| 748.79
#2008-02-13| 743.73
#2008-02-14| 763.78
#2008-02-15| 768.73
#2008-02-18| .
#2008-02-19| 784.31
#2008-02-20| 770.73
#2008-02-21| 779.03
#2008-02-22| 776.86
#2008-02-25| 788.68
#2008-02-26| 783.38
#2008-02-27| 798.61
#2008-02-28| 791.31
#2008-02-29| 796.05
#2008-03-03| 784.06
#2008-03-04| 778.42
#2008-03-05| 770.51
#2008-03-06| 783.71
#2008-03-07| 770.38
#2008-03-10| 757.76
#2008-03-11| 756.56
#2008-03-12| 764.75
#2008-03-13| 748.06
#2008-03-14| 747.84
#2008-03-17| 733.28
#2008-03-18| 730.69
#2008-03-19| 734.19
#2008-03-20| 734.56
#2008-03-21| .
#2008-03-24| 736.56
#2008-03-25| 752.13
#2008-03-26| 759.87
#2008-03-27| 761.99
#2008-03-28| 773.52
#2008-03-31| 773.79
#2008-04-01| 761.49
#2008-04-02| 763.77
#2008-04-03| 765.01
#2008-04-04| 773.53
#2008-04-07| 781.57
#2008-04-08| 780.50
#2008-04-09| 777.79
#2008-04-10| 785.64
#2008-04-11| 792.66
#2008-04-14| 779.99
#2008-04-15| 783.34
#2008-04-16| 790.68
#2008-04-17| 786.40
#2008-04-18| 781.52
#2008-04-21| 789.02
#2008-04-22| 794.23
#2008-04-23| 793.14
#2008-04-24| 789.72
#2008-04-25| 790.17
#2008-04-28| 793.74
#2008-04-29| 796.24
#2008-04-30| 791.49
#2008-05-01| 784.66
#2008-05-02| 783.76
#2008-05-05| 788.45
#2008-05-06| 791.60
#2008-05-07| 784.68
#2008-05-08| 783.95
#2008-05-09| 783.37
#2008-05-12| 786.42
#2008-05-13| 786.06
#2008-05-14| 783.95
#2008-05-15| 792.53
#2008-05-16| 801.45
#2008-05-19| 801.69
#2008-05-20| 799.16
#2008-05-21| 800.34
#2008-05-22| 796.73
#2008-05-23| 801.23
#2008-05-26| .
#2008-05-27| 791.28
#2008-05-28| 785.16
#2008-05-29| 790.92
#2008-05-30| 798.23
#2008-06-02| 797.36
#2008-06-03| 784.58
#2008-06-04| 787.49
#2008-06-05| 781.33
#2008-06-06| 786.01
#2008-06-09| 774.80
#2008-06-10| 760.86
#2008-06-11| 760.63
#2008-06-12| 751.81
#2008-06-13| 750.47
#2008-06-16| 758.29
#2008-06-17| 761.10
#2008-06-18| 765.39
#2008-06-19| 757.09
#2008-06-20| 754.70
#2008-06-23| 751.62
#2008-06-24| 755.56
#2008-06-25| 750.60
#2008-06-26| 755.50
#2008-06-27| 750.65
#2008-06-30| 751.90
#2008-07-01| 744.91
#2008-07-02| 738.13
#2008-07-03| 725.45
#2008-07-04| .
#2008-07-07| 721.47
#2008-07-08| 708.02
#2008-07-09| 714.61
#2008-07-10| 717.62
#2008-07-11| 721.75
#2008-07-14| 717.18
#2008-07-15| 710.95
#2008-07-16| 710.54
#2008-07-17| 707.57
#2008-07-18| 694.22
#2008-07-21| 698.17
#2008-07-22| 703.89
#2008-07-23| 708.81
#2008-07-24| 711.69
#2008-07-25| 709.17
#2008-07-28| 714.78
#2008-07-29| 708.12
#2008-07-30| 718.37
#2008-07-31| 727.30
#2008-08-01| 727.04
#2008-08-04| 720.57
#2008-08-05| 708.48
#2008-08-06| 706.57
#2008-08-07| 701.83
#2008-08-08| 693.23
#2008-08-11| 695.71
#2008-08-12| 685.76
#2008-08-13| 685.19
#2008-08-14| 682.16
#2008-08-15| 675.79
#2008-08-18| 676.32
#2008-08-19| 671.40
#2008-08-20| 678.70
#2008-08-21| 679.95
#2008-08-22| 678.33
#2008-08-25| 680.19
#2008-08-26| 672.27
#2008-08-27| 676.22
#2008-08-28| 682.41
#2008-08-29| 697.55
#2008-09-01| .
#2008-09-02| 680.30
#2008-09-03| 685.36
#2008-09-04| 682.10
#2008-09-05| 672.62
#2008-09-08| 678.41
#2008-09-09| 671.57
#2008-09-10| 665.83
#2008-09-11| 650.59
#2008-09-12| 647.24
#2008-09-15| 643.27
#2008-09-16| 626.30
#2008-09-17| 630.86
#2008-09-18| 627.21
#2008-09-19| 630.38
#2008-09-22| 627.88
#2008-09-23| 620.26
#2008-09-24| 623.04
#2008-09-25| 619.07
#2008-09-26| 616.58
#2008-09-29| 614.58
#2008-09-30| 601.30
#2008-10-01| 609.75
#2008-10-02| 612.69
#2008-10-03| 608.03
#2008-10-06| 596.39
#2008-10-07| 580.37
#2008-10-08| 549.63
#2008-10-09| 545.29
#2008-10-10| 509.60
#2008-10-13| 517.82
#2008-10-14| 545.57
#2008-10-15| 545.99
#2008-10-16| 511.87
#2008-10-17| 523.33
#2008-10-20| 533.66
#2008-10-21| 533.59
#2008-10-22| 516.66
#2008-10-23| 509.09
#2008-10-24| 488.95
#2008-10-27| 459.49
#2008-10-28| 471.46
#2008-10-29| 484.12
#2008-10-30| 512.35
#2008-10-31| 507.63
#2008-11-03| 518.60
#2008-11-04| 531.50
#2008-11-05| 545.09
#2008-11-06| 524.81
#2008-11-07| 527.38
#2008-11-10| 538.29
#2008-11-11| 527.41
#2008-11-12| 526.10
#2008-11-13| 516.10
#2008-11-14| 523.24
#2008-11-17| 529.52
#2008-11-18| 519.37
#2008-11-19| 519.54
#2008-11-20| 506.74
#2008-11-21| 507.75
#2008-11-24| 503.91
#2008-11-25| 515.78
#2008-11-26| 512.77
#2008-11-27| .
#2008-11-28| 524.15
#2008-12-01| 522.94
#2008-12-02| 509.87
#2008-12-03| 519.93
#2008-12-04| 519.66
#2008-12-05| 521.54
#2008-12-08| 532.95
#2008-12-09| 537.06
#2008-12-10| 546.76
#2008-12-11| 552.87
#2008-12-12| 537.36
#2008-12-15| 555.96
#2008-12-16| 552.89
#2008-12-17| 566.52
#2008-12-18| 570.26
#2008-12-19| 564.51
#2008-12-22| 564.88
#2008-12-23| 559.62
#2008-12-24| 558.85
#2008-12-25| .
#2008-12-26| 561.01
#2008-12-29| 565.62
#2008-12-30| 571.51
#2008-12-31| 572.60
#2009-01-01| .
#2009-01-02| 575.47
#2009-01-05| 572.51
#2009-01-06| 564.07
#2009-01-07| 555.10
#2009-01-08| 550.63
#2009-01-09| 554.26
#2009-01-12| 553.91
#2009-01-13| 542.40
#2009-01-14| 545.55
#2009-01-15| 527.79
#2009-01-16| 535.69
#2009-01-19| .
#2009-01-20| 526.02
#2009-01-21| 528.79
#2009-01-22| 529.37
#2009-01-23| 521.95
#2009-01-26| 525.12
#2009-01-27| 534.95
#2009-01-28| 533.70
#2009-01-29| 539.32
#2009-01-30| 535.62
#2009-02-02| 530.81
#2009-02-03| 530.12
#2009-02-04| 527.40
#2009-02-05| 522.20
#2009-02-06| 524.22
#2009-02-09| 517.10
#2009-02-10| 515.85
#2009-02-11| 514.27
#2009-02-12| 504.27
#2009-02-13| 509.80
#2009-02-16| .
#2009-02-17| 496.87
#2009-02-18| 488.88
#2009-02-19| 488.18
#2009-02-20| 480.78
#2009-02-23| 484.00
#2009-02-24| 475.32
#2009-02-25| 472.82
#2009-02-26| 470.18
#2009-02-27| 473.67
#2009-03-02| 462.68
#2009-03-03| 455.46
#2009-03-04| 457.75
#2009-03-05| 464.15
#2009-03-06| 461.30
#2009-03-09| 458.23
#2009-03-10| 458.63
#2009-03-11| 467.15
#2009-03-12| 462.15
#2009-03-13| 469.67
#2009-03-16| 473.00
#2009-03-17| 475.88
#2009-03-18| 477.12
#2009-03-19| 493.68
#2009-03-20| 487.06
#2009-03-23| 496.53
#2009-03-24| 501.30
#2009-03-25| 506.41
#2009-03-26| 507.20
#2009-03-27| 508.79
#2009-03-30| 497.23
#2009-03-31| 491.75
#2009-04-01| 496.28
#2009-04-02| 508.95
#2009-04-03| 506.74
#2009-04-06| 508.82
#2009-04-07| 507.39
#2009-04-08| 502.04
#2009-04-09| 512.06
#2009-04-10| .
#2009-04-13| 514.37
#2009-04-14| 522.44
#2009-04-15| 525.99
#2009-04-16| 527.17
#2009-04-17| 523.35
#2009-04-20| 523.19
#2009-04-21| 519.89
#2009-04-22| 520.84
#2009-04-23| 529.22
#2009-04-24| 532.64
#2009-04-27| 527.56
#2009-04-28| 519.55
#2009-04-29| 526.02
#2009-04-30| 532.77
#2009-05-01| 528.05
#2009-05-04| 538.58
#2009-05-05| 542.61
#2009-05-06| 546.60
#2009-05-07| 555.43
#2009-05-08| 561.06
#2009-05-11| 569.09
#2009-05-12| 569.51
#2009-05-13| 576.99
#2009-05-14| 569.41
#2009-05-15| 573.19
#2009-05-18| 572.07
#2009-05-19| 583.86
#2009-05-20| 591.74
#2009-05-21| 590.37
#2009-05-22| 593.57
#2009-05-25| .
#2009-05-26| 597.33
#2009-05-27| 599.91
#2009-05-28| 591.39
#2009-05-29| 598.31
#2009-06-01| 606.67
#2009-06-02| 609.20
#2009-06-03| 612.22
#2009-06-04| 607.69
#2009-06-05| 605.87
#2009-06-08| 602.58
#2009-06-09| 605.19
#2009-06-10| 614.11
#2009-06-11| 614.10
#2009-06-12| 614.53
#2009-06-15| 611.97
#2009-06-16| 607.67
#2009-06-17| 615.00
#2009-06-18| 612.63
#2009-06-19| 611.62
#2009-06-22| 616.68
#2009-06-23| 609.86
#2009-06-24| 616.03
#2009-06-25| 618.69
#2009-06-26| 627.47
#2009-06-29| 627.42
#2009-06-30| 628.39
#2009-07-01| 627.36
#2009-07-02| 624.81
#2009-07-03| .
#2009-07-06| 622.54
#2009-07-07| 627.33
#2009-07-08| 624.87
#2009-07-09| 625.13
#2009-07-10| 630.11
#2009-07-13| 625.45
#2009-07-14| 631.64
#2009-07-15| 637.45
#2009-07-16| 641.09
#2009-07-17| 641.08
#2009-07-20| 645.25
#2009-07-21| 654.77
#2009-07-22| 659.27
#2009-07-23| 656.05
#2009-07-24| 661.09
#2009-07-27| 663.22
#2009-07-28| 676.57
#2009-07-29| 669.40
#2009-07-30| 669.55
#2009-07-31| 682.54
#2009-08-03| 687.98
#2009-08-04| 686.49
#2009-08-05| 686.84
#2009-08-06| 689.13
#2009-08-07| 677.77
#2009-08-10| 679.46
#2009-08-11| 690.04
#2009-08-12| 684.65
#2009-08-13| 698.42
#2009-08-14| 702.09
#2009-08-17| 684.47
#2009-08-18| 683.18
#2009-08-19| 679.12
#2009-08-20| 688.11
#2009-08-21| 687.47
#2009-08-24| 700.07
#2009-08-25| 697.66
#2009-08-26| 700.56
#2009-08-27| 702.44
#2009-08-28| 706.80
#2009-08-31| 707.65
#2009-09-01| 706.70
#2009-09-02| 700.11
#2009-09-03| 706.53
#2009-09-04| 705.77
#2009-09-07| .
#2009-09-08| 714.93
#2009-09-09| 714.59
#2009-09-10| 721.82
#2009-09-11| 725.70
#2009-09-14| 721.66
#2009-09-15| 721.85
#2009-09-16| 726.51
#2009-09-17| 733.62
#2009-09-18| 733.64
#2009-09-21| 730.59
#2009-09-22| 736.53
#2009-09-23| 737.62
#2009-09-24| 744.51
#2009-09-25| 745.60
#2009-09-28| 737.87
#2009-09-29| 737.11
#2009-09-30| 748.23
#2009-10-01| 744.02
#2009-10-02| 736.83
#2009-10-05| 740.93
#2009-10-06| 744.89
#2009-10-07| 746.34
#2009-10-08| 750.88
#2009-10-09| 750.05
#2009-10-12| 750.25
#2009-10-13| 752.14
#2009-10-14| 762.11
#2009-10-15| 762.12
#2009-10-16| 763.54
#2009-10-19| 766.19
#2009-10-20| 768.92
#2009-10-21| 764.54
#2009-10-22| 759.40
#2009-10-23| 765.93
#2009-10-26| 767.27
#2009-10-27| 761.01
#2009-10-28| 759.11
#2009-10-29| 750.90
#2009-10-30| 757.49
#2009-11-02| 756.54
#2009-11-03| 754.12
#2009-11-04| 758.55
#2009-11-05| 756.19
#2009-11-06| 763.43
#2009-11-09| 766.67
#2009-11-10| 769.88
#2009-11-11| 770.48
#2009-11-12| 766.34
#2009-11-13| 770.88
#2009-11-16| 777.33
#2009-11-17| 775.22
#2009-11-18| 774.34
#2009-11-19| 774.05
#2009-11-20| 769.42
#2009-11-23| 772.36
#2009-11-24| 772.33
#2009-11-25| 780.47
#2009-11-26| .
#2009-11-27| 768.44
#2009-11-30| 786.47
#2009-12-01| 796.93
#2009-12-02| 798.33
#2009-12-03| 807.28
#2009-12-04| 795.69
#2009-12-07| 796.85
#2009-12-08| 804.81
#2009-12-09| 803.73
#2009-12-10| 795.93
#2009-12-11| 796.02
#2009-12-14| 799.90
#2009-12-15| 793.96
#2009-12-16| 795.85
#2009-12-17| 787.92
#2009-12-18| 784.05
#2009-12-21| 782.34
#2009-12-22| 783.19
#2009-12-23| 788.01
#2009-12-24| 793.99
#2009-12-25| .
#2009-12-28| 800.04
#2009-12-29| 803.94
#2009-12-30| 797.67
#2009-12-31| 800.44
#2010-01-01| .
#2010-01-04| 810.69
#2010-01-05| 823.48
#2010-01-06| 825.00
#2010-01-07| 818.30
#2010-01-08| 825.03
#2010-01-11| 835.01
#2010-01-12| 836.53
#2010-01-13| 829.12
#2010-01-14| 835.06
#2010-01-15| 837.26
#2010-01-18| .
#2010-01-19| 829.49
#2010-01-20| 823.87
#2010-01-21| 815.64
#2010-01-22| 809.04
#2010-01-25| 800.77
#2010-01-26| 788.48
#2010-01-27| 782.40
#2010-01-28| 788.58
#2010-01-29| 780.28
#2010-02-01| 781.01
#2010-02-02| 785.24
#2010-02-03| 792.60
#2010-02-04| 792.06
#2010-02-05| 773.89
#2010-02-08| 764.93
#2010-02-09| 768.51
#2010-02-10| 769.88
#2010-02-11| 773.78
#2010-02-12| 776.60
#2010-02-15| .
#2010-02-16| 773.23
#2010-02-17| 783.52
#2010-02-18| 781.85
#2010-02-19| 769.73
#2010-02-22| 784.38
#2010-02-23| 788.23
#2010-02-24| 787.24
#2010-02-25| 786.44
#2010-02-26| 788.23
#2010-03-01| 793.37
#2010-03-02| 798.20
#2010-03-03| 803.40
#2010-03-04| 796.86
#2010-03-05| 803.53
#2010-03-08| 813.65
#2010-03-09| 818.85
#2010-03-10| 820.13
#2010-03-11| 820.61
#2010-03-12| 818.35
#2010-03-15| 812.98
#2010-03-16| 814.62
#2010-03-17| 822.27
#2010-03-18| 819.46
#2010-03-19| 822.65
#2010-03-22| 818.89
#2010-03-23| 816.10
#2010-03-24| 808.30
#2010-03-25| 805.47
#2010-03-26| 812.95
#2010-03-29| 817.90
#2010-03-30| 818.65
#2010-03-31| 814.99
#2010-04-01| 819.57
#2010-04-02| .
#2010-04-05| 819.77
#2010-04-06| 822.79
#2010-04-07| 831.20
#2010-04-08| 830.39
#2010-04-09| 835.39
#2010-04-12| 837.17
#2010-04-13| 833.38
#2010-04-14| 836.49
#2010-04-15| 839.87
#2010-04-16| 837.97
#2010-04-19| 824.03
#2010-04-20| 826.13
#2010-04-21| 829.95
#2010-04-22| 828.27
#2010-04-23| 825.77
#2010-04-26| 832.74
#2010-04-27| 829.03
#2010-04-28| 812.97
#2010-04-29| 813.38
#2010-04-30| 820.89
#2010-05-03| 816.04
#2010-05-04| 813.15
#2010-05-05| 802.54
#2010-05-06| 789.33
#2010-05-07| 781.93
#2010-05-10| 792.24
#2010-05-11| 789.78
#2010-05-12| 792.58
#2010-05-13| 800.05
#2010-05-14| 798.04
#2010-05-17| 780.26
#2010-05-18| 783.89
#2010-05-19| 768.31
#2010-05-20| 759.56
#2010-05-21| 745.96
#2010-05-24| 744.81
#2010-05-25| 723.72
#2010-05-26| 732.54
#2010-05-27| 740.06
#2010-05-28| 749.07
#2010-05-31| .
#2010-06-01| 749.29
#2010-06-02| 745.62
#2010-06-03| 758.47
#2010-06-04| 762.19
#2010-06-07| 745.05
#2010-06-08| 748.33
#2010-06-09| 748.78
#2010-06-10| 757.95
#2010-06-11| 765.77
#2010-06-14| 776.44
#2010-06-15| 779.56
#2010-06-16| 786.28
#2010-06-17| 790.68
#2010-06-18| 794.69
#2010-06-21| 810.20
#2010-06-22| 805.89
#2010-06-23| 805.61
#2010-06-24| 806.93
#2010-06-25| 801.64
#2010-06-28| 806.99
#2010-06-29| 796.21
#2010-06-30| 793.28
#2010-07-01| 791.76
#2010-07-02| 788.41
#2010-07-05| .
#2010-07-06| 798.81
#2010-07-07| 797.73
#2010-07-08| 805.46
#2010-07-09| 808.65
#2010-07-12| 804.88
#2010-07-13| 805.93
#2010-07-14| 813.86
#2010-07-15| 813.66
#2010-07-16| 813.55
#2010-07-19| 810.07
#2010-07-20| 815.77
#2010-07-21| 816.25
#2010-07-22| 816.36
#2010-07-23| 826.23
#2010-07-26| 826.38
#2010-07-27| 826.87
#2010-07-28| 833.15
#2010-07-29| 836.16
#2010-07-30| 830.06
#2010-08-02| 836.29
#2010-08-03| 841.62
#2010-08-04| 837.81
#2010-08-05| 846.04
#2010-08-06| 853.60
#2010-08-09| 852.28
#2010-08-10| 845.35
#2010-08-11| 837.87
#2010-08-12| 832.99
#2010-08-13| 836.78
#2010-08-16| 841.57
#2010-08-17| 846.14
#2010-08-18| 847.51
#2010-08-19| 851.01
#2010-08-20| 843.51
#2010-08-23| 845.98
#2010-08-24| 844.69
#2010-08-25| 836.34
#2010-08-26| 841.07
#2010-08-27| 840.75
#2010-08-30| 854.30
#2010-08-31| 846.62
#2010-09-01| 858.15
#2010-09-02| 867.32
#2010-09-03| 866.18
#2010-09-06| .
#2010-09-07| 870.31
#2010-09-08| 870.08
#2010-09-09| 875.42
#2010-09-10| 877.99
#2010-09-13| 886.32
#2010-09-14| 890.13
#2010-09-15| 886.59
#2010-09-16| 881.69
#2010-09-17| 890.44
#2010-09-20| 894.87
#2010-09-21| 895.81
#2010-09-22| 900.08
#2010-09-23| 897.35
#2010-09-24| 901.25
#2010-09-27| 911.12
#2010-09-28| 911.10
#2010-09-29| 916.93
#2010-09-30| 910.59
#2010-10-01| 915.40
#2010-10-04| 916.26
#2010-10-05| 916.09
#2010-10-06| 923.30
#2010-10-07| 926.42
#2010-10-08| 922.02
#2010-10-11| 924.16
#2010-10-12| 910.97
#2010-10-13| 921.21
#2010-10-14| 928.33
#2010-10-15| 921.69
#2010-10-18| 919.51
#2010-10-19| 918.62
#2010-10-20| 920.22
#2010-10-21| 923.99
#2010-10-22| 925.30
#2010-10-25| 935.57
#2010-10-26| 931.78
#2010-10-27| 922.57
#2010-10-28| 923.59
#2010-10-29| 924.54
#2010-11-01| 928.56
#2010-11-02| 931.41
#2010-11-03| 934.77
#2010-11-04| 945.23
#2010-11-05| 949.87
#2010-11-08| 954.30
#2010-11-09| 957.07
#2010-11-10| 947.76
#2010-11-11| 943.37
#2010-11-12| 929.04
#2010-11-15| 922.24
#2010-11-16| 915.29
#2010-11-17| 909.50
#2010-11-18| 916.54
#2010-11-19| 921.11
#2010-11-22| 926.74
#2010-11-23| 915.51
#2010-11-24| 910.58
#2010-11-25| .
#2010-11-26| 899.93
#2010-11-29| 898.96
#2010-11-30| 895.43
#2010-12-01| 900.77
#2010-12-02| 909.08
#2010-12-03| 912.30
#2010-12-06| 914.66
#2010-12-07| 917.34
#2010-12-08| 910.31
#2010-12-09| 910.95
#2010-12-10| 909.89
#2010-12-13| 911.86
#2010-12-14| 916.57
#2010-12-15| 907.91
#2010-12-16| 902.59
#2010-12-17| 904.14
#2010-12-20| 900.69
#2010-12-21| 907.75
#2010-12-22| 906.97
#2010-12-23| 909.63
#2010-12-24| .
#2010-12-27| 910.75
#2010-12-28| 918.26
#2010-12-29| 925.44
#2010-12-30| 923.72
#2010-12-31| 928.68
#2011-01-03| 933.90
#2011-01-04| 935.77
#2011-01-05| 928.13
#2011-01-06| 929.18
#2011-01-07| 927.26
#2011-01-10| 921.62
#2011-01-11| 918.20
#2011-01-12| 925.40
#2011-01-13| 931.55
#2011-01-14| 927.16
#2011-01-17| .
#2011-01-18| 921.86
#2011-01-19| 925.33
#2011-01-20| 912.94
#2011-01-21| 904.43
#2011-01-24| 901.90
#2011-01-25| 903.96
#2011-01-26| 906.28
#2011-01-27| 906.22
#2011-01-28| 901.12
#2011-01-31| 895.12
#2011-02-01| 897.71
#2011-02-02| 903.49
#2011-02-03| 904.86
#2011-02-04| 908.35
#2011-02-07| 908.13
#2011-02-08| 908.73
#2011-02-09| 901.73
#2011-02-10| 889.96
#2011-02-11| 886.01
#2011-02-14| 895.94
#2011-02-15| 892.60
#2011-02-16| 893.73
#2011-02-17| 896.33
#2011-02-18| 899.99
#2011-02-21| .
#2011-02-22| 889.02
#2011-02-23| 885.17
#2011-02-24| 875.82
#2011-02-25| 885.39
#2011-02-28| 886.21
#2011-03-01| 893.97
#2011-03-02| 889.10
#2011-03-03| 895.63
#2011-03-04| 903.28
#2011-03-07| 900.12
#2011-03-08| 900.19
#2011-03-09| 905.51
#2011-03-10| 898.41
#2011-03-11| 895.53
#2011-03-14| 884.19
#2011-03-15| 837.50
#2011-03-16| 861.52
#2011-03-17| 853.78
#2011-03-18| 856.45
#2011-03-21| 864.62
#2011-03-22| 878.91
#2011-03-23| 885.14
#2011-03-24| 889.00
#2011-03-25| 895.02
#2011-03-28| 892.15
#2011-03-29| 887.30
#2011-03-30| 895.36
#2011-03-31| 898.79
#2011-04-01| 894.21
#2011-04-04| 902.28
#2011-04-05| 897.72
#2011-04-06| 898.43
#2011-04-07| 905.46
#2011-04-08| 915.66
#2011-04-11| 915.48
#2011-04-12| 907.98
#2011-04-13| 914.43
#2011-04-14| 915.31
#2011-04-15| 915.76
#2011-04-18| 918.99
#2011-04-19| 915.64
#2011-04-20| 926.48
#2011-04-21| 933.70
#2011-04-22| .
#2011-04-25| 932.22
#2011-04-26| 930.77
#2011-04-27| 934.50
#2011-04-28| 942.92
#2011-04-29| 944.88
#2011-05-02| 949.67
#2011-05-03| 946.83
#2011-05-04| 945.35
#2011-05-05| 940.80
#2011-05-06| 939.88
#2011-05-09| 939.59
#2011-05-10| 944.26
#2011-05-11| 948.65
#2011-05-12| 934.48
#2011-05-13| 939.06
#2011-05-16| 936.07
#2011-05-17| 933.16
#2011-05-18| 944.83
#2011-05-19| 939.33
#2011-05-20| 940.66
#2011-05-23| 922.90
#2011-05-24| 926.03
#2011-05-25| 922.08
#2011-05-26| 929.67
#2011-05-27| 933.96
#2011-05-30| .
#2011-05-31| 944.63
#2011-06-01| 949.43
#2011-06-02| 942.27
#2011-06-03| 942.73
#2011-06-06| 942.40
#2011-06-07| 941.39
#2011-06-08| 941.70
#2011-06-09| 936.85
#2011-06-10| 936.80
#2011-06-13| 932.25
#2011-06-14| 939.11
#2011-06-15| 942.28
#2011-06-16| 928.68
#2011-06-17| 927.84
#2011-06-20| 922.34
#2011-06-21| 931.63
#2011-06-22| 937.43
#2011-06-23| 931.41
#2011-06-24| 938.87
#2011-06-27| 925.32
#2011-06-28| 926.63
#2011-06-29| 935.69
#2011-06-30| 947.06
#2011-07-01| 952.24
#2011-07-04| .
#2011-07-05| 958.79
#2011-07-06| 963.41
#2011-07-07| 967.76
#2011-07-08| 972.19
#2011-07-11| 969.41
#2011-07-12| 960.82
#2011-07-13| 972.07
#2011-07-14| 971.88
#2011-07-15| 974.03
#2011-07-18| 973.73
#2011-07-19| 971.92
#2011-07-20| 979.16
#2011-07-21| 981.76
#2011-07-22| 993.34
#2011-07-25| 989.86
#2011-07-26| 996.33
#2011-07-27|1002.69
#2011-07-28|1000.31
#2011-07-29| 998.76
#2011-08-01|1008.62
#2011-08-02| 999.47
#2011-08-03| 986.08
#2011-08-04| 972.62
#2011-08-05| 942.64
#2011-08-08| 920.31
#2011-08-09| 906.61
#2011-08-10| 927.87
#2011-08-11| 933.51
#2011-08-12| 937.74
#2011-08-15| 950.79
#2011-08-16| 949.57
#2011-08-17| 954.52
#2011-08-18| 948.05
#2011-08-19| 929.78
#2011-08-22| 924.10
#2011-08-23| 933.82
#2011-08-24| 924.91
#2011-08-25| 919.31
#2011-08-26| 919.11
#2011-08-29| 925.01
#2011-08-30| 930.96
#2011-08-31| 944.19
#2011-09-01| 946.06
#2011-09-02| 944.63
#2011-09-05| .
#2011-09-06| 923.70
#2011-09-07| 933.03
#2011-09-08| 936.41
#2011-09-09| 932.45
#2011-09-12| 915.87
#2011-09-13| 914.81
#2011-09-14| 903.76
#2011-09-15| 906.88
#2011-09-16| 916.45
#2011-09-19| 903.37
#2011-09-20| 901.76
#2011-09-21| 900.17
#2011-09-22| 874.36
#2011-09-23| 861.06
#2011-09-26| 837.50
#2011-09-27| 860.90
#2011-09-28| 866.29
#2011-09-29| 866.36
#2011-09-30| 867.24
#2011-10-03| 850.42
#2011-10-04| 835.31
#2011-10-05| 836.13
#2011-10-06| 851.93
#2011-10-07| 858.55
#2011-10-10| 865.14
#2011-10-11| 872.93
#2011-10-12| 879.10
#2011-10-13| 887.38
#2011-10-14| 881.69
#2011-10-17| 901.70
#2011-10-18| 883.08
#2011-10-19| 894.57
#2011-10-20| 882.70
#2011-10-21| 885.42
#2011-10-24| 898.05
#2011-10-25| 899.36
#2011-10-26| 897.39
#2011-10-27| 914.96
#2011-10-28| 926.05
#2011-10-31| 909.86
#2011-11-01| 894.30
#2011-11-02| 892.36
#2011-11-03| 886.65
#2011-11-04| 898.64
#2011-11-07| 897.75
#2011-11-08| 898.76
#2011-11-09| 902.92
#2011-11-10| 882.23
#2011-11-11| 886.15
#2011-11-14| 897.16
#2011-11-15| 893.23
#2011-11-16| 891.28
#2011-11-17| 889.15
#2011-11-18| 879.12
#2011-11-21| 874.07
#2011-11-22| 875.16
#2011-11-23| 866.54
#2011-11-24| .
#2011-11-25| 858.87
#2011-11-28| 868.88
#2011-11-29| 876.15
#2011-11-30| 883.88
#2011-12-01| 894.94
#2011-12-02| 897.30
#2011-12-05| 898.55
#2011-12-06| 890.94
#2011-12-07| 900.65
#2011-12-08| 897.84
#2011-12-09| 886.56
#2011-12-12| 887.89
#2011-12-13| 881.60
#2011-12-14| 874.27
#2011-12-15| 869.35
#2011-12-16| 873.85
#2011-12-19| 865.24
#2011-12-20| 866.69
#2011-12-21| 875.73
#2011-12-22| 877.32
#2011-12-23| 881.62
#2011-12-26| .
#2011-12-27| 882.47
#2011-12-28| 874.80
#2011-12-29| 873.63
#2011-12-30| 880.94
#2012-01-02| .
#2012-01-03| 888.05
#2012-01-04| 894.47
#2012-01-05| 890.49
#2012-01-06| 887.23
#2012-01-09| 888.37
#2012-01-10| 897.69
#2012-01-11| 901.82
#2012-01-12| 898.11
#2012-01-13| 899.57
#2012-01-16| .
#2012-01-17| 905.71
#2012-01-18| 905.24
#2012-01-19| 906.17
#2012-01-20| 910.67
#2012-01-23| 911.31
#2012-01-24| 906.00
#2012-01-25| 911.06
#2012-01-26| 917.14
#2012-01-27| 924.26
#2012-01-30| 918.03
#2012-01-31| 923.12
#2012-02-01| 927.02
#2012-02-02| 935.97
#2012-02-03| 933.12
#2012-02-06| 931.81
#2012-02-07| 932.66
#2012-02-08| 943.01
#2012-02-09| 944.57
#2012-02-10| 936.11
#2012-02-13| 938.89
#2012-02-14| 933.03
#2012-02-15| 939.92
#2012-02-16| 930.80
#2012-02-17| 934.85
#2012-02-20| .
#2012-02-21| 935.62
#2012-02-22| 929.71
#2012-02-23| 929.35
#2012-02-24| 927.45
#2012-02-27| 926.24
#2012-02-28| 935.58
#2012-02-29| 940.47
#2012-03-01| 937.81
#2012-03-02| 941.09
#2012-03-05| 933.71
#2012-03-06| 928.64
#2012-03-07| 928.30
#2012-03-08| 938.50
#2012-03-09| 941.29
#2012-03-12| 939.56
#2012-03-13| 942.79
#2012-03-14| 942.68
#2012-03-15| 944.84
#2012-03-16| 942.86
#2012-03-19| 940.66
#2012-03-20| 934.91
#2012-03-21| 938.46
#2012-03-22| 940.99
#2012-03-23| 939.71
#2012-03-26| 935.23
#2012-03-27| 948.34
#2012-03-28| 947.66
#2012-03-29| 947.80
#2012-03-30| 954.50
#2012-04-02| 955.06
#2012-04-03| 958.01
#2012-04-04| 948.98
#2012-04-05| 945.34
#2012-04-06| .
#2012-04-09| 944.93
#2012-04-10| 948.61
#2012-04-11| 942.77
#2012-04-12| 946.15
#2012-04-13| 954.06
#2012-04-16| 954.37
#2012-04-17| 954.35
#2012-04-18| 956.54
#2012-04-19| 953.36
#2012-04-20| 953.33
#2012-04-23| 952.82
#2012-04-24| 951.69
#2012-04-25| 954.98
#2012-04-26| 961.23
#2012-04-27| 961.10
#2012-04-30| 967.96
#2012-05-01| 965.74
#2012-05-02| 970.70
#2012-05-03| 967.59
#2012-05-04| 967.82
#2012-05-07| 956.74
#2012-05-08| 960.25
#2012-05-09| 953.21
#2012-05-10| 946.91
#2012-05-11| 938.56
#2012-05-14| 927.77
#2012-05-15| 923.96
#2012-05-16| 906.75
#2012-05-17| 909.55
#2012-05-18| 896.43
#2012-05-21| 898.45
#2012-05-22| 905.13
#2012-05-23| 895.05
#2012-05-24| 890.32
#2012-05-25| 890.03
#2012-05-28| .
#2012-05-29| 894.35
#2012-05-30| 888.73
#2012-05-31| 894.77
#2012-06-01| 887.73
#2012-06-04| 879.50
#2012-06-05| 885.38
#2012-06-06| 894.52
#2012-06-07| 900.98
#2012-06-08| 892.55
#2012-06-11| 901.60
#2012-06-12| 897.19
#2012-06-13| 902.53
#2012-06-14| 900.22
#2012-06-15| 907.42
#2012-06-18| 913.54
#2012-06-19| 916.39
#2012-06-20| 924.36
#2012-06-21| 916.97
#2012-06-22| 909.55
#2012-06-25| 905.81
#2012-06-26| 905.46
#2012-06-27| 909.96
#2012-06-28| 914.65
#2012-06-29| 928.11
#2012-07-02| 929.90
#2012-07-03| 940.19
#2012-07-04| .
#2012-07-05| 938.11
#2012-07-06| 940.76
#2012-07-09| 933.48
#2012-07-10| 939.88
#2012-07-11| 940.77
#2012-07-12| 930.53
#2012-07-13| 934.26
#2012-07-16| 937.37
#2012-07-17| 940.93
#2012-07-18| 936.14
#2012-07-19| 942.49
#2012-07-20| 937.47
#2012-07-23| 921.83
#2012-07-24| 921.77
#2012-07-25| 922.02
#2012-07-26| 920.47
#2012-07-27| 923.56
#2012-07-30| 930.70
#2012-07-31| 936.71
#2012-08-01| 938.56
#2012-08-02| 936.12
#2012-08-03| 932.12
#2012-08-06| 941.43
#2012-08-07| 942.47
#2012-08-08| 942.60
#2012-08-09| 946.53
#2012-08-10| 944.54
#2012-08-13| 945.04
#2012-08-14| 952.00
#2012-08-15| 946.44
#2012-08-16| 946.91
#2012-08-17| 945.58
#2012-08-20| 949.29
#2012-08-21| 955.77
#2012-08-22| 955.00
#2012-08-23| 966.37
#2012-08-24| 960.99
#2012-08-27| 959.95
#2012-08-28| 961.59
#2012-08-29| 959.82
#2012-08-30| 957.09
#2012-08-31| 955.82
#2012-09-03| .
#2012-09-04| 954.55
#2012-09-05| 948.47
#2012-09-06| 947.61
#2012-09-07| 959.31
#2012-09-10| 960.01
#2012-09-11| 959.64
#2012-09-12| 967.65
#2012-09-13| 965.46
#2012-09-14| 973.57
#2012-09-17| 970.43
#2012-09-18| 967.15
#2012-09-19| 971.38
#2012-09-20| 965.66
#2012-09-21| 976.41
#2012-09-24| 978.21
#2012-09-25| 986.77
#2012-09-26| 982.60
#2012-09-27| 991.72
#2012-09-28| 996.08
#2012-10-01| 991.68
#2012-10-02| 991.13
#2012-10-03| 983.44
#2012-10-04| 989.34
#2012-10-05| 994.80
#2012-10-08| 994.58
#2012-10-09| 993.62
#2012-10-10| 987.55
#2012-10-11| 984.61
#2012-10-12| 997.74
#2012-10-15| 998.15
#2012-10-16| 998.52
#2012-10-17|1007.21
#2012-10-18|1005.68
#2012-10-19|1001.29
#2012-10-22|1002.07
#2012-10-23| 999.79
#2012-10-24|1000.53
#2012-10-25|1003.41
#2012-10-26|1000.43
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 995.00
#2012-11-01| 998.75
#2012-11-02|1000.47
#2012-11-05|1001.53
#2012-11-06|1005.57
#2012-11-07|1005.25
#2012-11-08| 996.20
#2012-11-09| 993.41
#2012-11-12| 993.61
#2012-11-13| 990.32
#2012-11-14| 986.96
#2012-11-15| 977.72
#2012-11-16| 972.34
#2012-11-19| 980.86
#2012-11-20| 976.94
#2012-11-21| 979.18
#2012-11-22| .
#2012-11-23| 981.17
#2012-11-26| 988.38
#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|1001.85
#2012-12-10|1000.50
#2012-12-11|1000.60
#2012-12-12|1001.69
#2012-12-13| 995.12
#2012-12-14| 991.16
#2012-12-17| 992.95
#2012-12-18| 994.84
#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| 993.64
#2012-12-27| 996.58
#2012-12-28| 998.38
#2012-12-31|1000.46
#2013-01-01|1000.86
#2013-01-02|1009.67
#2013-01-03|1012.07
#2013-01-04|1013.88
#2013-01-07|1015.08
#2013-01-08|1018.45
#2013-01-09|1017.68
#2013-01-10|1018.50
#2013-01-11|1017.53
#2013-01-14|1018.81
#2013-01-15|1019.49
#2013-01-16|1014.54
#2013-01-17|1009.98
#2013-01-18|1015.61
#2013-01-21|1011.54
#2013-01-22|1015.52
#2013-01-23|1011.19
#2013-01-24|1006.79
#2013-01-25|1009.87
#2013-01-28|1009.49
#2013-01-29|1013.54
#2013-01-30|1015.84
#2013-01-31|1012.83
#2013-02-01|1007.93
#2013-02-04|1013.19
#2013-02-05|1007.34
#2013-02-06|1014.55
#2013-02-07|1008.71
#2013-02-08|1006.30
#2013-02-11|1003.19
#2013-02-12|1005.49
#2013-02-13|1004.99
#2013-02-14|1010.18
#2013-02-15|1004.09
#2013-02-18|1011.87
#2013-02-19|1017.20
#2013-02-20|1024.56
#2013-02-21|1015.70
#2013-02-22|1024.38
#2013-02-25|1027.31
#2013-02-26|1030.00
#2013-02-27|1032.71
#2013-02-28|1043.18
#2013-03-01|1041.99
#2013-03-04|1037.20
#2013-03-05|1045.11
#2013-03-06|1056.59
#2013-03-07|1055.97
#2013-03-08|1057.85
#2013-03-11|1055.88
#2013-03-12|1051.92
#2013-03-13|1050.31
#2013-03-14|1048.02
#2013-03-15|1059.07
#2013-03-18|1049.34
#2013-03-19|1050.71
#2013-03-20|1044.32
#2013-03-21|1052.22
#2013-03-22|1047.36
#2013-03-25|1058.01
#2013-03-26|1062.83
#2013-03-27|1066.66
#2013-03-28|1068.88
#2013-03-29|1072.04
#2013-04-01|1062.47
#2013-04-02|1056.46
#2013-04-03|1069.32
#2013-04-04|1062.57
#2013-04-05|1060.41
#2013-04-08|1052.56
#2013-04-09|1058.67
#2013-04-10|1065.07
#2013-04-11|1075.71
#2013-04-12|1073.89
#2013-04-15|1073.24
#2013-04-16|1075.88
#2013-04-17|1080.98
#2013-04-18|1068.38
#2013-04-19|1067.63
#2013-04-22|1076.52
#2013-04-23|1072.15
#2013-04-24|1088.13
#2013-04-25|1092.52
#2013-04-26|1095.30
#2013-04-29|1095.42
#2013-04-30|1105.11
#2013-05-01|1103.80
#2013-05-02|1096.01
#2013-05-03|1092.34
#2013-05-06|1096.94
#2013-05-07|1107.15
#2013-05-08|1118.88
#2013-05-09|1113.22
#2013-05-10|1105.11
#2013-05-13|1103.99
#2013-05-14|1107.88
#2013-05-15|1115.23
#2013-05-16|1113.85
#2013-05-17|1110.73
#2013-05-20|1118.74
#2013-05-21|1115.99
#2013-05-22|1108.63
#2013-05-23|1081.55
#2013-05-24|1090.19
#2013-05-27|1081.71
#2013-05-28|1077.86
#2013-05-29|1084.98
#2013-05-30|1066.52
#2013-05-31|1064.40
#2013-06-03|1056.49
#2013-06-04|1059.89
#2013-06-05|1059.99
#2013-06-06|1047.80
#2013-06-07|1042.24
#2013-06-10|1051.52
#2013-06-11|1042.77
#2013-06-12|1048.76
#2013-06-13|1021.56
#2013-06-14|1037.28
#2013-06-17|1048.79
#2013-06-18|1043.98
#2013-06-19|1052.14
#2013-06-20|1024.79
#2013-06-21|1016.50
#2013-06-24|1000.90
#2013-06-25| 992.64
#2013-06-26|1003.49
#2013-06-27|1015.31
#2013-06-28|1033.86
#2013-07-01|1042.02
#2013-07-02|1041.10
#2013-07-03|1031.08
#2013-07-04|1034.75
#2013-07-05|1032.06
#2013-07-08|1018.75
#2013-07-09|1028.58
#2013-07-10|1033.55
#2013-07-11|1048.47
#2013-07-12|1050.39
#2013-07-15|1049.48
#2013-07-16|1057.22
#2013-07-17|1053.71
#2013-07-18|1056.19
#2013-07-19|1049.39
#2013-07-22|1053.47
#2013-07-23|1062.74
#2013-07-24|1056.32
#2013-07-25|1053.96
#2013-07-26|1052.30
#2013-07-29|1037.76
#2013-07-30|1043.64
#2013-07-31|1024.33
#2013-08-01|1024.81
#2013-08-02|1038.95
#2013-08-05|1039.66
#2013-08-06|1045.11
#2013-08-07|1032.86
#2013-08-08|1033.14
#2013-08-09|1031.73
#2013-08-12|1027.34
#2013-08-13|1033.30
#2013-08-14|1037.84
#2013-08-15|1025.92
#2013-08-16|1021.93
#2013-08-19|1013.89
#2013-08-20| 994.03
#2013-08-21| 989.95
#2013-08-22| 978.75
#2013-08-23| 984.65
#2013-08-26| 985.56
#2013-08-27| 982.69
#2013-08-28| 970.03
#2013-08-29| 976.41
#2013-08-30| 981.25
#2013-09-02| 986.41
#2013-09-03| 992.46
#2013-09-04| 987.94
#2013-09-05| 985.22
#2013-09-06| 983.82
#2013-09-09| 999.38
#2013-09-10|1005.31
#2013-09-11|1008.21
#2013-09-12|1013.81
#2013-09-13|1010.36
#2013-09-16|1019.91
#2013-09-17|1019.43
#2013-09-18|1023.70
#2013-09-19|1041.47
#2013-09-20|1034.65
#2013-09-23|1040.95
#2013-09-24|1038.88
#2013-09-25|1037.15
#2013-09-26|1040.64
#2013-09-27|1044.89
#2013-09-30|1034.92
#2013-10-01|1037.70
#2013-10-02|1037.88
#2013-10-03|1046.96
#2013-10-04|1045.43
#2013-10-07|1040.18
#2013-10-08|1038.95
#2013-10-09|1040.64
#2013-10-10|1047.39
#2013-10-11|1051.59
#2013-10-14|1051.87
#2013-10-15|1052.58
#2013-10-16|1051.90
#2013-10-17|1064.06
#2013-10-18|1073.25
#2013-10-21|1075.96
#2013-10-22|1079.45
#2013-10-23|1076.23
#2013-10-24|1078.28
#2013-10-25|1068.73
#2013-10-28|1075.48
#2013-10-29|1073.33
#2013-10-30|1079.65
#2013-10-31|1075.78
#2013-11-01|1069.82
#2013-11-04|1064.30
#2013-11-05|1063.21
#2013-11-06|1063.61
#2013-11-07|1056.65
#2013-11-08|1053.48
#2013-11-11|1051.27
#2013-11-12|1054.79
#2013-11-13|1050.07
#2013-11-14|1058.40
#2013-11-15|1065.71
#2013-11-18|1071.42
#2013-11-19|1074.78
#2013-11-20|1072.83
#2013-11-21|1064.83
#2013-11-22|1064.01
#2013-11-25|1064.64
#2013-11-26|1060.26
#2013-11-27|1057.17
#2013-11-28|1061.98
#2013-11-29|1063.12
#2013-12-02|1064.00
#2013-12-03|1064.49
#2013-12-04|1053.84
#2013-12-05|1053.49
#2013-12-06|1052.18
#2013-12-09|1062.76
#2013-12-10|1063.47
#2013-12-11|1057.94
#2013-12-12|1048.69
#2013-12-13|1048.66
#2013-12-16|1042.04
#2013-12-17|1048.00
#2013-12-18|1048.79
#2013-12-19|1040.51
#2013-12-20|1038.94
#2013-12-23|1041.32
#2013-12-24|1041.34
#2013-12-25|1042.16
#2013-12-26|1046.48
#2013-12-27|1049.49
#2013-12-30|1055.52
#2013-12-31|1058.47
#2014-01-01|1058.53
#2014-01-02|1056.47
#2014-01-03|1052.51
#2014-01-06|1046.62
#2014-01-07|1035.87
#2014-01-08|1043.13
#2014-01-09|1034.89
#2014-01-10|1038.06
#2014-01-13|1043.64
#2014-01-14|1031.11
#2014-01-15|1036.86
#2014-01-16|1035.54
#2014-01-17|1034.93
#2014-01-20|1035.52
#2014-01-21|1039.08
#2014-01-22|1040.84
#2014-01-23|1040.29
#2014-01-24|1032.88
#2014-01-27|1011.35
#2014-01-28|1010.69
#2014-01-29|1028.82
#2014-01-30|1014.36
#2014-01-31|1016.73
#2014-02-03|1015.38
#2014-02-04| 993.44
#2014-02-05| 997.22
#2014-02-06| 994.58
#2014-02-07|1007.64
#2014-02-10|1014.18
#2014-02-11|1019.41
#2014-02-12|1028.41
#2014-02-13|1026.65
#2014-02-14|1023.26
#2014-02-17|1030.80
#2014-02-18|1031.79
#2014-02-19|1038.45
#2014-02-20|1028.57
#2014-02-21|1043.83
#2014-02-24|1046.28
#2014-02-25|1054.86
#2014-02-26|1054.76
#2014-02-27|1061.96
#2014-02-28|1063.94
#2014-03-03|1058.86
#2014-03-04|1061.55
#2014-03-05|1063.03
#2014-03-06|1069.05
#2014-03-07|1069.88
#2014-03-10|1065.77
#2014-03-11|1073.69
#2014-03-12|1063.51
#2014-03-13|1067.50
#2014-03-14|1058.81
#2014-03-17|1059.02
#2014-03-18|1062.53
#2014-03-19|1062.19
#2014-03-20|1039.91
#2014-03-21|1041.38
#2014-03-24|1053.58
#2014-03-25|1050.81
#2014-03-26|1060.85
#2014-03-27|1063.59
#2014-03-28|1073.08
#2014-03-31|1078.16
#2014-04-01|1076.61
#2014-04-02|1074.72
#2014-04-03|1076.89
#2014-04-04|1077.86
#2014-04-07|1078.33
#2014-04-08|1082.96
#2014-04-09|1089.77
#2014-04-10|1093.09
#2014-04-11|1080.56
#2014-04-14|1083.17
#2014-04-15|1085.20
#2014-04-16|1088.88
#2014-04-17|1089.50
#2014-04-18|1089.88
#2014-04-21|1089.98
#2014-04-22|1088.58
#2014-04-23|1088.95
#2014-04-24|1087.67
#2014-04-25|1084.77
#2014-04-28|1079.44
#2014-04-29|1082.64
#2014-04-30|1087.09
#2014-05-01|1085.43
#2014-05-02|1084.11
#2014-05-05|1084.54
#2014-05-06|1087.95
#2014-05-07|1079.59
#2014-05-08|1085.69
#2014-05-09|1085.36
#2014-05-12|1082.96
#2014-05-13|1086.86
#2014-05-14|1096.50
#2014-05-15|1097.29
#2014-05-16|1087.65
#2014-05-19|1090.27
#2014-05-20|1089.90
#2014-05-21|1092.04
#2014-05-22|1100.04
#2014-05-23|1100.17
#2014-05-26|1104.94
#2014-05-27|1100.78
#2014-05-28|1105.91
#2014-05-29|1105.29
#2014-05-30|1100.87
#2014-06-02|1105.51
#2014-06-03|1109.67
#2014-06-04|1105.71
#2014-06-05|1109.71
#2014-06-06|1108.94
#2014-06-09|1112.38
#2014-06-10|1112.66
#2014-06-11|1115.99
#2014-06-12|1114.27
#2014-06-13|1110.67
#2014-06-16|1106.25
#2014-06-17|1107.18
#2014-06-18|1102.93
#2014-06-19|1112.01
#2014-06-20|1108.35
#2014-06-23|1105.57
#2014-06-24|1108.84
#2014-06-25|1106.66
#2014-06-26|1116.65
#2014-06-27|1113.67
#2014-06-30|1123.66
#2014-07-01|1124.18
#2014-07-02|1129.63
#2014-07-03|1128.72
#2014-07-04|1133.55
#2014-07-07|1134.39
#2014-07-08|1139.67
#2014-07-09|1135.34
#2014-07-10|1135.79
#2014-07-11|1133.58
#2014-07-14|1132.95
#2014-07-15|1135.46
#2014-07-16|1136.09
#2014-07-17|1136.58
#2014-07-18|1133.57
#2014-07-21|1134.62
#2014-07-22|1140.52
#2014-07-23|1144.91
#2014-07-24|1142.39
#2014-07-25|1147.11
#2014-07-28|1147.46
#2014-07-29|1147.45
#2014-07-30|1145.23
#2014-07-31|1138.48
#2014-08-01|1139.41
#2014-08-04|1145.36
#2014-08-05|1138.51
#2014-08-06|1138.67
#2014-08-07|1141.98
#2014-08-08|1131.68
#2014-08-11|1147.33
#2014-08-12|1147.84
#2014-08-13|1155.69
#2014-08-14|1162.06
#2014-08-15|1158.26
#2014-08-18|1158.55
#2014-08-19|1164.74
#2014-08-20|1162.70
#2014-08-21|1157.41
#2014-08-22|1157.85
#2014-08-25|1155.16
#2014-08-26|1154.11
#2014-08-27|1155.56
#2014-08-28|1147.53
#2014-08-29|1143.27
#2014-09-01|1143.35
#2014-09-02|1136.69
#2014-09-03|1142.45
#2014-09-04|1144.42
#2014-09-05|1142.70
#2014-09-08|1140.92
#2014-09-09|1130.65
#2014-09-10|1127.57
#2014-09-11|1123.01
#2014-09-12|1120.47
#2014-09-15|1117.32
#2014-09-16|1113.50
#2014-09-17|1114.51
#2014-09-18|1110.75
#2014-09-19|1110.05
#2014-09-22|1108.68
#2014-09-23|1107.89
#2014-09-24|1112.36
#2014-09-25|1118.84
#2014-09-26|1107.87
#2014-09-29|1101.42
#2014-09-30|1095.83
#2014-10-01|1095.98
#2014-10-02|1089.78
#2014-10-03|1086.83
#2014-10-06|1090.66
#2014-10-07|1097.01
#2014-10-08|1093.09
#2014-10-09|1095.21
#2014-10-10|1083.25
#2014-10-13|1076.77
#2014-10-14|1073.25
#2014-10-15|1081.69
#2014-10-16|1070.01
#2014-10-17|1058.47
#2014-10-20|1078.30
#2014-10-21|1075.71
#2014-10-22|1088.22
#2014-10-23|1085.87
#2014-10-24|1087.53
#2014-10-27|1090.42
#2014-10-28|1096.69
#2014-10-29|1110.96
#2014-10-30|1108.54
#2014-10-31|1112.39
#2014-11-03|1099.79
#2014-11-04|1099.75
#2014-11-05|1093.43
#2014-11-06|1088.45
#2014-11-07|1086.98
#2014-11-10|1084.85
#2014-11-11|1090.93
#2014-11-12|1092.09
#2014-11-13|1097.04
#2014-11-14|1093.72
#2014-11-17|1082.14
#2014-11-18|1096.33
#2014-11-19|1092.22
#2014-11-20|1093.52
#2014-11-21|1099.67
#2014-11-24|1099.25
#2014-11-25|1097.08
#2014-11-26|1097.99
#2014-11-27|1093.76
#2014-11-28|1089.95
#2014-12-01|1087.24
#2014-12-02|1088.40
#2014-12-03|1086.23
#2014-12-04|1085.45
#2014-12-05|1077.29
#2014-12-08|1074.96
#2014-12-09|1079.06
#2014-12-10|1070.44
#2014-12-11|1060.43
#2014-12-12|1062.92
#2014-12-15|1061.33
#2014-12-16|1046.11
#2014-12-17|1034.54
#2014-12-18|1046.89
#2014-12-19|1057.54
#2014-12-22|1062.68
#2014-12-23|1058.15
#2014-12-24|1069.32
#2014-12-25|1071.23
#2014-12-26|1069.40
#2014-12-29|1070.36
#2014-12-30|1072.85
#2014-12-31|1074.70
#2015-01-01|1074.78
#2015-01-02|1071.24
#2015-01-05|1066.79
#2015-01-06|1055.54
#2015-01-07|1054.88
#2015-01-08|1068.17
#2015-01-09|1074.13
#2015-01-12|1075.27
#2015-01-13|1081.52
#2015-01-14|1087.43
#2015-01-15|1099.51
#2015-01-16|1088.47
#2015-01-19|1095.52
#2015-01-20|1100.07
#2015-01-21|1109.81
#2015-01-22|1110.71
#2015-01-23|1113.39
#2015-01-26|1114.49
#2015-01-27|1135.68
#2015-01-28|1139.79
#2015-01-29|1132.61
#2015-01-30|1135.02
#2015-02-02|1123.35
#2015-02-03|1112.31
#2015-02-04|1120.89
#2015-02-05|1117.62
#2015-02-06|1112.30
#2015-02-09|1115.56
#2015-02-10|1111.84
#2015-02-11|1104.89
#2015-02-12|1119.43
#2015-02-13|1124.21
#2015-02-16|1118.64
#2015-02-17|1122.57
#2015-02-18|1128.04
#2015-02-19|1133.62
#2015-02-20|1133.76
#2015-02-23|1133.17
#2015-02-24|1129.00
#2015-02-25|1133.56
#2015-02-26|1136.51
#2015-02-27|1134.38
#2015-03-02|1127.17
#2015-03-03|1136.92
#2015-03-04|1136.25
#2015-03-05|1137.37
#2015-03-06|1145.87
#2015-03-09|1136.94
#2015-03-10|1129.36
#2015-03-11|1122.39
#2015-03-12|1131.87
#2015-03-13|1131.83
#2015-03-16|1133.04
#2015-03-17|1137.02
#2015-03-18|1144.25
#2015-03-19|1144.17
#2015-03-20|1149.55
#2015-03-23|1154.20
#2015-03-24|1156.35
#2015-03-25|1162.66
#2015-03-26|1162.33
#2015-03-27|1161.48
#2015-03-30|1167.55
#2015-03-31|1161.95
#2015-04-01|1157.87
#2015-04-02|1175.02
#2015-04-03|1194.81
#2015-04-06|1200.53
#2015-04-07|1199.79
#2015-04-08|1219.86
#2015-04-09|1228.82
#2015-04-10|1224.94
#2015-04-13|1213.54
#2015-04-14|1212.27
#2015-04-15|1199.90
#2015-04-16|1204.11
#2015-04-17|1194.75
#2015-04-20|1189.44
#2015-04-21|1200.48
#2015-04-22|1195.91
#2015-04-23|1195.47
#2015-04-24|1200.96
#2015-04-27|1197.19
#2015-04-28|1198.88
#2015-04-29|1193.82
#2015-04-30|1169.83
#2015-05-01|1165.72
#2015-05-04|1169.80
#2015-05-05|1169.64
#2015-05-06|1174.35
#2015-05-07|1160.27
#2015-05-08|1163.56
#2015-05-11|1168.85
#2015-05-12|1173.03
#2015-05-13|1182.65
#2015-05-14|1175.21
#2015-05-15|1185.39
#2015-05-18|1193.91
#2015-05-19|1195.46
#2015-05-20|1196.29
#2015-05-21|1196.65
#2015-05-22|1194.07
#2015-05-25|1190.49
#2015-05-26|1182.36
#2015-05-27|1175.28
#2015-05-28|1171.76
#2015-05-29|1172.83
#2015-06-01|1171.56
#2015-06-02|1169.72
#2015-06-03|1163.23
#2015-06-04|1152.98
#2015-06-05|1149.93
#2015-06-08|1139.08
#2015-06-09|1134.07
#2015-06-10|1150.12
#2015-06-11|1159.10
#2015-06-12|1161.16
#2015-06-15|1153.83
#2015-06-16|1156.32
#2015-06-17|1157.70
#2015-06-18|1165.72
#2015-06-19|1174.72
#2015-06-22|1178.70
#2015-06-23|1183.27
#2015-06-24|1182.90
#2015-06-25|1185.69
#2015-06-26|1176.71
#2015-06-29|1160.56
#2015-06-30|1174.43
#2015-07-01|1170.74
#2015-07-02|1168.35
#2015-07-03|1169.62
#2015-07-06|1149.13
#2015-07-07|1159.62
#2015-07-08|1138.42
#2015-07-09|1151.16
#2015-07-10|1157.36
#2015-07-13|1174.22
#2015-07-14|1176.94
#2015-07-15|1181.20
#2015-07-16|1184.09
#2015-07-17|1188.93
#2015-07-20|1186.71
#2015-07-21|1196.06
#2015-07-22|1187.43
#2015-07-23|1196.26
#2015-07-24|1191.79
#2015-07-27|1173.32
#2015-07-28|1180.86
#2015-07-29|1188.23
#2015-07-30|1178.65
#2015-07-31|1188.40
#2015-08-03|1188.01
#2015-08-04|1189.73
#2015-08-05|1191.48
#2015-08-06|1191.82
#2015-08-07|1191.29
#2015-08-10|1203.98
#2015-08-11|1181.04
#2015-08-12|1164.16
#2015-08-13|1173.90
#2015-08-14|1169.37
#2015-08-17|1174.19
#2015-08-18|1164.82
#2015-08-19|1148.93
#2015-08-20|1137.50
#2015-08-21|1117.05
#2015-08-24|1081.79
#2015-08-25|1061.52
#2015-08-26|1073.02
#2015-08-27|1099.29
#2015-08-28|1114.77
#2015-08-31|1113.21
#2015-09-01|1084.32
#2015-09-02|1075.28
#2015-09-03|1076.90
#2015-09-04|1063.69
#2015-09-07|1051.57
#2015-09-08|1033.25
#2015-09-09|1069.18
#2015-09-10|1053.40
#2015-09-11|1056.71
#2015-09-14|1056.15
#2015-09-15|1060.66
#2015-09-16|1061.22
#2015-09-17|1076.36
#2015-09-18|1075.98
#2015-09-21|1064.90
#2015-09-22|1067.22
#2015-09-23|1052.22
#2015-09-24|1054.86
#2015-09-25|1068.13
#2015-09-28|1068.53
#2015-09-29|1046.08
#2015-09-30|1071.23
#2015-10-01|1079.06
#2015-10-02|1083.64
#2015-10-05|1101.61
#2015-10-06|1110.72
#2015-10-07|1114.16
#2015-10-08|1096.87
#2015-10-09|1113.35
#2015-10-12|1117.20
#2015-10-13|1116.01
#2015-10-14|1107.91
#2015-10-15|1117.84
#2015-10-16|1120.04
#2015-10-19|1120.82
#2015-10-20|1117.64
#2015-10-21|1118.30
#2015-10-22|1117.07
#2015-10-23|1137.30
#2015-10-26|1139.36
#2015-10-27|1138.42
#2015-10-28|1138.18
#2015-10-29|1124.78
#2015-10-30|1132.34
#2015-11-02|1113.65
#2015-11-03|1117.79
#2015-11-04|1123.96
#2015-11-05|1129.91
#2015-11-06|1120.57
#2015-11-09|1119.09
#2015-11-10|1112.36
#2015-11-11|1124.35
#2015-11-12|1124.97
#2015-11-13|1126.20
#2015-11-16|1113.56
#2015-11-17|1120.81
#2015-11-18|1118.23
#2015-11-19|1135.72
#2015-11-20|1143.66
#2015-11-23|1142.71
#2015-11-24|1144.26
#2015-11-25|1141.23
#2015-11-26|1149.19
#2015-11-27|1143.11
#2015-11-30|1125.86
#2015-12-01|1139.71
#2015-12-02|1134.64
#2015-12-03|1135.78
#2015-12-04|1125.61
#2015-12-07|1133.78
#2015-12-08|1129.19
#2015-12-09|1120.66
#2015-12-10|1121.24
#2015-12-11|1121.46
#2015-12-14|1114.82
#2015-12-15|1100.25
#2015-12-16|1118.85
#2015-12-17|1135.24
#2015-12-18|1126.87
#2015-12-21|1137.60
#2015-12-22|1135.11
#2015-12-23|1138.55
#2015-12-24|1139.10
#2015-12-25|1142.62
#2015-12-28|1141.99
#2015-12-29|1150.11
#2015-12-30|1154.75
#2015-12-31|1157.66
#2016-01-01|1157.72
#2016-01-04|1131.55
#2016-01-05|1129.64
#2016-01-06|1132.79
#2016-01-07|1122.70
#2016-01-08|1119.44
#2016-01-11|1111.01
#2016-01-12|1094.79
#2016-01-13|1111.38
#2016-01-14|1087.71
#2016-01-15|1089.65
#2016-01-18|1081.38
#2016-01-19|1079.66
#2016-01-20|1065.66
#2016-01-21|1038.99
#2016-01-22|1072.41
#2016-01-25|1088.10
#2016-01-26|1078.57
#2016-01-27|1094.85
#2016-01-28|1106.35
#2016-01-29|1132.01
#2016-02-01|1151.22
#2016-02-02|1159.70
#2016-02-03|1158.97
#2016-02-04|1161.01
#2016-02-05|1152.68
#2016-02-08|1162.68
#2016-02-09|1147.75
#2016-02-10|1125.59
#2016-02-11|1131.90
#2016-02-12|1100.69
#2016-02-15|1131.71
#2016-02-16|1111.55
#2016-02-17|1102.15
#2016-02-18|1122.19
#2016-02-19|1122.22
#2016-02-22|1141.78
#2016-02-23|1130.89
#2016-02-24|1129.60
#2016-02-25|1128.02
#2016-02-26|1130.16
#2016-02-29|1117.71
#2016-03-01|1120.72
#2016-03-02|1140.89
#2016-03-03|1151.01
#2016-03-04|1156.47
#2016-03-07|1152.31
#2016-03-08|1147.56
#2016-03-09|1145.79
#2016-03-10|1153.84
#2016-03-11|1159.72
#2016-03-14|1162.65
#2016-03-15|1159.38
#2016-03-16|1158.04
#2016-03-17|1176.04
#2016-03-18|1171.83
#2016-03-21|1170.28
#2016-03-22|1180.54
#2016-03-23|1178.62
#2016-03-24|1179.41
#2016-03-25|1175.61
#2016-03-28|1178.19
#2016-03-29|1179.11
#2016-03-30|1193.34
#2016-03-31|1182.90
#2016-04-01|1157.22
#2016-04-04|1174.95
#2016-04-05|1166.66
#2016-04-06|1169.82
#2016-04-07|1183.19
#2016-04-08|1189.65
#2016-04-11|1191.87
#2016-04-12|1182.60
#2016-04-13|1191.75
#2016-04-14|1204.79
#2016-04-15|1211.24
#2016-04-18|1197.78
#2016-04-19|1211.68
#2016-04-20|1213.82
#2016-04-21|1225.75
#2016-04-22|1209.36
#2016-04-25|1202.26
#2016-04-26|1205.40
#2016-04-27|1208.41
#2016-04-28|1206.27
#2016-04-29|1213.63
#2016-05-02|1213.76
#2016-05-03|1214.48
#2016-05-04|1204.02
#2016-05-05|1198.75
#2016-05-06|1203.63
#2016-05-09|1206.14
#2016-05-10|1214.24
#2016-05-11|1218.02
#2016-05-12|1228.45
#2016-05-13|1223.13
#2016-05-16|1225.14
#2016-05-17|1236.99
#2016-05-18|1220.27
#2016-05-19|1207.17
#2016-05-20|1211.00
#2016-05-23|1209.82
#2016-05-24|1198.04
#2016-05-25|1212.79
#2016-05-26|1220.72
#2016-05-27|1221.90
#2016-05-30|1221.09
#2016-05-31|1225.68
#2016-06-01|1221.75
#2016-06-02|1222.01
#2016-06-03|1244.88
#2016-06-06|1249.68
#2016-06-07|1259.45
#2016-06-08|1270.56
#2016-06-09|1265.67
#2016-06-10|1260.15
#2016-06-13|1240.76
#2016-06-14|1233.68
#2016-06-15|1234.82
#2016-06-16|1226.88
#2016-06-17|1225.05
#2016-06-20|1239.14
#2016-06-21|1252.67
#2016-06-22|1253.46
#2016-06-23|1243.64
#2016-06-24|1207.92
#2016-06-27|1241.02
#2016-06-28|1247.69
#2016-06-29|1255.76
#2016-06-30|1259.50
#2016-07-01|1275.39
#2016-07-04|1287.30
#2016-07-05|1287.71
#2016-07-06|1292.98
#2016-07-07|1292.34
#2016-07-08|1276.89
#2016-07-11|1286.06
#2016-07-12|1272.95
#2016-07-13|1273.48
#2016-07-14|1278.30
#2016-07-15|1260.89
#2016-07-18|1261.33
#2016-07-19|1270.04
#2016-07-20|1273.31
#2016-07-21|1268.44
#2016-07-22|1264.29
#2016-07-25|1259.67
#2016-07-26|1268.94
#2016-07-27|1265.16
#2016-07-28|1270.76
#2016-07-29|1284.45
#2016-08-01|1287.20
#2016-08-02|1289.08
#2016-08-03|1254.92
#2016-08-04|1234.56
#2016-08-05|1233.10
#2016-08-08|1231.77
#2016-08-09|1249.98
#2016-08-10|1264.46
#2016-08-11|1265.97
#2016-08-12|1278.16
#2016-08-15|1280.43
#2016-08-16|1273.03
#2016-08-17|1260.77
#2016-08-18|1257.31
#2016-08-19|1243.29
#2016-08-22|1242.21
#2016-08-23|1257.43
#2016-08-24|1252.11
#2016-08-25|1253.50
#2016-08-26|1254.13
#2016-08-29|1236.81
#2016-08-30|1225.30
#2016-08-31|1219.32
#2016-09-01|1228.20
#2016-09-02|1227.95
#2016-09-05|1235.39
#2016-09-06|1259.69
#2016-09-07|1267.51
#2016-09-08|1265.54
#2016-09-09|1242.40
#2016-09-12|1236.06
#2016-09-13|1238.39
#2016-09-14|1232.65
#2016-09-15|1235.05
#2016-09-16|1237.89
#2016-09-19|1245.37
#2016-09-20|1247.24
#2016-09-21|1268.66
#2016-09-22|1275.67
#2016-09-23|1281.16
#2016-09-26|1277.39
#2016-09-27|1293.91
#2016-09-28|1291.71
#2016-09-29|1285.11
#2016-09-30|1275.83
#2016-10-03|1294.39
#2016-10-04|1288.23
#2016-10-05|1274.17
#2016-10-06|1273.31
#2016-10-07|1275.46
#2016-10-10|1270.70
#2016-10-11|1266.83
#2016-10-12|1258.97
#2016-10-13|1259.95
#2016-10-14|1256.41
#2016-10-17|1255.98
#2016-10-18|1270.87
#2016-10-19|1283.66
#2016-10-20|1280.98
#2016-10-21|1275.60
#2016-10-24|1278.88
#2016-10-25|1276.19
#2016-10-26|1275.79
#2016-10-27|1268.48
#2016-10-28|1264.90
#2016-10-31|1266.18
#2016-11-01|1272.93
#2016-11-02|1274.73
#2016-11-03|1274.82
#2016-11-04|1267.85
#2016-11-07|1259.73
#2016-11-08|1257.40
#2016-11-09|1222.35
#2016-11-10|1223.56
#2016-11-11|1196.54
#2016-11-14|1182.50
#2016-11-15|1178.90
#2016-11-16|1181.35
#2016-11-17|1185.12
#2016-11-18|1172.82
#2016-11-21|1177.60
#2016-11-22|1180.36
#2016-11-23|1174.57
#2016-11-24|1168.88
#2016-11-25|1174.48
#2016-11-28|1182.04
#2016-11-29|1178.90
#2016-11-30|1177.75
#2016-12-01|1175.00
#2016-12-02|1163.57
#2016-12-05|1156.83
#2016-12-06|1158.39
#2016-12-07|1160.50
#2016-12-08|1172.01
#2016-12-09|1164.14
#2016-12-12|1179.20
#2016-12-13|1188.33
#2016-12-14|1182.92
#2016-12-15|1157.03
#2016-12-16|1160.83
#2016-12-19|1169.45
#2016-12-20|1164.58
#2016-12-21|1164.61
#2016-12-22|1157.71
#2016-12-23|1157.17
#2016-12-26|1162.51
#2016-12-27|1161.69
#2016-12-28|1164.25
#2016-12-29|1172.35
#2016-12-30|1176.44
#2017-01-02|1175.64
#2017-01-03|1168.87
#2017-01-04|1182.40
#2017-01-05|1197.36
#2017-01-06|1197.82
#2017-01-09|1195.71
#2017-01-10|1196.51
#2017-01-11|1187.10
#2017-01-12|1197.50
#2017-01-13|1198.61
#2017-01-16|1196.32
#2017-01-17|1189.99
#2017-01-18|1192.14
#2017-01-19|1184.76
#2017-01-20|1188.49
#2017-01-23|1190.45
#2017-01-24|1193.15
#2017-01-25|1193.06
#2017-01-26|1196.54
#2017-01-27|1197.87
#2017-01-30|1206.29
#2017-01-31|1211.39
#2017-02-01|1213.35
#2017-02-02|1215.93
#2017-02-03|1221.58
#2017-02-06|1224.35
#2017-02-07|1221.54
#2017-02-08|1223.81
#2017-02-09|1218.82
#2017-02-10|1226.24
#2017-02-13|1231.85
#2017-02-14|1214.23
#2017-02-15|1217.38
#2017-02-16|1228.38
#2017-02-17|1234.34
#2017-02-20|1234.52
#2017-02-21|1231.31
#2017-02-22|1230.64
#2017-02-23|1238.71
#2017-02-24|1243.23
#2017-02-27|1244.25
#2017-02-28|1243.14
#2017-03-01|1236.93
#2017-03-02|1236.97
#2017-03-03|1232.25
#2017-03-06|1238.83
#2017-03-07|1243.48
#2017-03-08|1233.32
#2017-03-09|1228.07
#2017-03-10|1238.24
#2017-03-13|1245.17
#2017-03-14|1249.40
#2017-03-15|1250.00
#2017-03-16|1264.89
#2017-03-17|1270.13
#2017-03-20|1270.69
#2017-03-21|1281.11
#2017-03-22|1275.52
#2017-03-23|1287.48
#2017-03-24|1288.61
#2017-03-27|1286.63
#2017-03-28|1300.20
#2017-03-29|1300.44
#2017-03-30|1289.34
#2017-03-31|1276.11
#2017-04-03|1291.07
#2017-04-04|1290.87
#2017-04-05|1291.54
#2017-04-06|1277.16
#2017-04-07|1282.02
#2017-04-10|1274.59
#2017-04-11|1280.86
#2017-04-12|1283.17
#2017-04-13|1288.78
#2017-04-14|1281.97
#2017-04-17|1297.74
#2017-04-18|1289.09
#2017-04-19|1284.81
#2017-04-20|1278.35
#2017-04-21|1285.68
#2017-04-24|1289.86
#2017-04-25|1291.42
#2017-04-26|1289.19
#2017-04-27|1293.86
#2017-04-28|1287.62
#2017-05-01|1287.42
#2017-05-02|1285.26
#2017-05-03|1283.26
#2017-05-04|1280.02
#2017-05-05|1277.68
#2017-05-08|1300.57
#2017-05-09|1291.47
#2017-05-10|1294.21
#2017-05-11|1300.94
#2017-05-12|1304.19
#2017-05-15|1310.64
#2017-05-16|1322.10
#2017-05-17|1336.67
#2017-05-18|1330.27
#2017-05-19|1329.02
#2017-05-22|1339.29
#2017-05-23|1340.90
#2017-05-24|1340.25
#2017-05-25|1346.41
#2017-05-26|1351.21
#2017-05-29|1353.94
#2017-05-30|1353.05
#2017-05-31|1355.83
#2017-06-01|1365.05
#2017-06-02|1372.07
#2017-06-05|1878.30
#2017-06-06|1884.56
#2017-06-07|1395.17
#2017-06-08|1384.25
#2017-06-09|1373.28
#2017-06-12|1380.85
#2017-06-13|1385.34
#2017-06-14|1395.23
#2017-06-15|1379.32
#2017-06-16|1376.96
#2017-06-19|1376.31
#2017-06-20|1371.34
#2017-06-21|1370.34
#2017-06-22|1368.73
#2017-06-23|1359.77
#2017-06-26|1359.45
#2017-06-27|1352.84
#2017-06-28|1348.03
#2017-06-29|1348.94
#2017-06-30|1340.43
#2017-07-03|1334.04
#2017-07-04|1328.53
#2017-07-05|1329.39
#2017-07-06|1330.60
#2017-07-07|1312.25
#2017-07-10|1312.32
#2017-07-11|1316.15
#2017-07-12|1319.00
#2017-07-13|1323.41
#2017-07-14|1335.59
#2017-07-17|1334.25
#2017-07-18|1339.57
#2017-07-19|1347.21
#2017-07-20|1350.25
#2017-07-21|1352.51
#2017-07-24|1354.12
#2017-07-25|1344.81
#2017-07-26|1339.98
#2017-07-27|1350.01
#2017-07-28|1354.62
#2017-07-31|1338.90
#2017-08-01|1351.33
#2017-08-02|1349.14
#2017-08-03|1351.18
#2017-08-04|1340.36
#2017-08-07|1343.84
#2017-08-08|1343.03
#2017-08-09|1344.06
#2017-08-10|1351.02
#2017-08-11|1345.91
#2017-08-14|1344.67
#2017-08-15|1346.79
#2017-08-16|1353.27
#2017-08-17|1354.73
#2017-08-18|1360.07
#2017-08-21|1358.58
#2017-08-22|1349.98
#2017-08-23|1356.46
#2017-08-24|1357.95
#2017-08-25|1357.82
#2017-08-28|1365.38
#2017-08-29|1367.86
#2017-08-30|1369.68
#2017-08-31|1372.05
#2017-09-01|1373.67
#2017-09-04|1366.55
#2017-09-05|1366.91
#2017-09-06|1372.35
#2017-09-07|1379.67
#2017-09-08|1380.45
#2017-09-11|1379.31
#2017-09-12|1380.34
#2017-09-13|1374.06
#2017-09-14|1375.27
#2017-09-15|1375.41
#2017-09-18|1374.03
#2017-09-19|1376.95
#2017-09-20|1373.10
#2017-09-21|1361.60
#2017-09-22|1362.95
#2017-09-25|1360.42
#2017-09-26|1358.45
#2017-09-27|1354.28
#2017-09-28|1352.30
#2017-09-29|1362.58
#2017-10-02|1362.76
#2017-10-03|1367.22
#2017-10-04|1373.97
#2017-10-05|1383.30
#2017-10-06|1379.97
#2017-10-09|1386.01
#2017-10-10|1399.85
#2017-10-11|1402.38
#2017-10-12|1408.05
#2017-10-13|1418.54
#2017-10-16|1426.36
#2017-10-17|1419.49
#2017-10-18|1413.80
#2017-10-19|1411.96
#2017-10-20|1407.21
#2017-10-23|1411.70
#2017-10-24|1411.81
#2017-10-25|1409.71
#2017-10-26|1412.18
#2017-10-27|1416.86
#2017-10-30|1421.18
#2017-10-31|1420.95
#2017-11-01|1426.57
#2017-11-02|1422.86
#2017-11-03|1420.77
#2017-11-06|1428.86
#2017-11-07|1428.44
#2017-11-08|1429.70
#2017-11-09|1433.24
#2017-11-10|1428.57
#2017-11-13|1424.21
#2017-11-14|1420.30
#2017-11-15|1409.66
#2017-11-16|1422.46
#2017-11-17|1430.04
#2017-11-20|1433.59
#2017-11-21|1439.39
#2017-11-22|1442.87
#2017-11-23|1446.30
#2017-11-24|1445.53
#2017-11-27|1441.77
#2017-11-28|1444.96
#2017-11-29|1444.63
#2017-11-30|1448.47
#2017-12-01|1437.45
#2017-12-04|1441.65
#2017-12-05|1445.43
#2017-12-06|1441.67
#2017-12-07|1453.86
#2017-12-08|1460.21
#2017-12-11|1472.11
#2017-12-12|1462.60
#2017-12-13|1472.60
#2017-12-14|1477.42
#2017-12-15|1475.97
#2017-12-18|1485.46
#2017-12-19|1476.62
#2017-12-20|1475.49
#2017-12-21|1476.29
#2017-12-22|1487.49
#2017-12-25|1490.84
#2017-12-26|1490.94
#2017-12-27|1489.99
#2017-12-28|1491.58
#2017-12-29|1488.87
#2018-01-01|1488.66
#2018-01-02|1496.07
#2018-01-03|1500.53
#2018-01-04|1505.71
#2018-01-05|1516.06
#2018-01-08|1519.93
#2018-01-09|1528.21
#2018-01-10|1527.34
#2018-01-11|1513.38
#2018-01-12|1500.84
#2018-01-15|1502.71
#2018-01-16|1512.43
#2018-01-17|1519.30
#2018-01-18|1508.32
#2018-01-19|1524.55
#2018-01-22|1535.25
#2018-01-23|1553.56
#2018-01-24|1561.83
#2018-01-25|1557.35
#2018-01-26|1559.59
#2018-01-29|1550.73
#2018-01-30|1538.94
#2018-01-31|1533.00
#2018-02-01|1537.98
#2018-02-02|1520.63
#2018-02-05|1488.66
#2018-02-06|1442.00
#2018-02-07|1448.75
#2018-02-08|1449.14
#2018-02-09|1435.01
#2018-02-12|1440.06
#2018-02-13|1449.42
#2018-02-14|1455.44
#2018-02-15|1467.60
#2018-02-16|1485.34
#2018-02-19|1496.73
#2018-02-20|1480.59
#2018-02-21|1487.33
#2018-02-22|1482.13
#2018-02-23|1489.87
#2018-02-26|1500.20
#2018-02-27|1493.91
#2018-02-28|1492.14
#2018-03-01|1477.40
#2018-03-02|1469.69
#2018-03-05|1462.77
#2018-03-06|1475.10
#2018-03-07|1472.71
#2018-03-08|1477.96
#2018-03-09|1487.23
#2018-03-12|1500.28
#2018-03-13|1504.44
#2018-03-14|1508.11
#2018-03-15|1509.48
#2018-03-16|1508.71
#2018-03-19|1494.45
#2018-03-20|1485.34
#2018-03-21|1488.40
#2018-03-22|1494.79
#2018-03-23|1470.76
#2018-03-26|1476.28
#2018-03-27|1492.80
#2018-03-28|1475.36
#2018-03-29|1491.54
#2018-03-30|1494.11
#2018-04-02|1500.38
#2018-04-03|1504.15
#2018-04-04|1502.57
#2018-04-05|1513.55
#2018-04-06|1514.60
#2018-04-09|1534.35
#2018-04-10|1533.81
#2018-04-11|1518.62
#2018-04-12|1519.20
#2018-04-13|1510.47
#2018-04-16|1522.42
#2018-04-17|1522.02
#2018-04-18|1531.55
#2018-04-19|1536.41
#2018-04-20|1528.74
#2018-04-23|1511.30
#2018-04-24|1510.44
#2018-04-25|1507.50
#2018-04-26|1515.52
#2018-04-27|1524.85
#2018-04-30|1526.45
#2018-05-01|1521.62
#2018-05-02|1513.57
#2018-05-03|1516.38
#2018-05-04|1515.48
#2018-05-07|1517.82
#2018-05-08|1518.55
#2018-05-09|1513.06
#2018-05-10|1510.66
#2018-05-11|1523.72
#2018-05-14|1526.44
#2018-05-15|1515.69
#2018-05-16|1517.19
#2018-05-17|1508.74
#2018-05-18|1507.66
#2018-05-21|1499.69
#2018-05-22|1499.66
#2018-05-23|1502.07
#2018-05-24|1505.84
#2018-05-25|1519.78
#2018-05-28|1523.17
#2018-05-29|1526.51
#2018-05-30|1511.83
#2018-05-31|1530.25
#2018-06-01|1518.65
#2018-06-04|1534.72
#2018-06-05|1537.25
#2018-06-06|1538.65
#2018-06-07|1539.65
#2018-06-08|1534.04
#2018-06-11|1535.03
#2018-06-12|1546.96
#2018-06-13|1544.00
#2018-06-14|1534.69
#2018-06-15|1530.53
#2018-06-18|1514.67
#2018-06-19|1493.15
#2018-06-20|1511.19
#2018-06-21|1508.32
#2018-06-22|1508.92
#2018-06-25|1492.33
#2018-06-26|1499.91
#2018-06-27|1496.90
#2018-06-28|1484.24
#2018-06-29|1492.91
#2018-07-02|1459.96
#2018-07-03|1454.31
#2018-07-04|1460.43
#2018-07-05|1451.18
#2018-07-06|1460.31
#2018-07-09|1470.66
#2018-07-10|1454.26
#2018-07-11|1442.51
#2018-07-12|1447.25
#2018-07-13|1466.13
#2018-07-16|1464.12
#2018-07-17|1474.44
#2018-07-18|1473.39
#2018-07-19|1455.53
#2018-07-20|1470.97
#2018-07-23|1469.07
#2018-07-24|1473.23
#2018-07-25|1472.35
#2018-07-26|1477.89
#2018-07-27|1486.67
#2018-07-30|1476.33
#2018-07-31|1461.60
#2018-08-01|1458.28
#2018-08-02|1449.53
#2018-08-03|1433.94
#2018-08-06|1423.12
#2018-08-07|1426.21
#2018-08-08|1408.77
#2018-08-09|1412.49
#2018-08-10|1408.22
#2018-08-13|1384.45
#2018-08-14|1396.90
#2018-08-15|1393.47
#2018-08-16|1388.57
#2018-08-17|1396.10
#2018-08-20|1392.53
#2018-08-21|1396.43
#2018-08-22|1400.14
#2018-08-23|1405.94
#2018-08-24|1410.72
#2018-08-27|1417.14
#2018-08-28|1414.17
#2018-08-29|1412.08
#2018-08-30|1417.23
#2018-08-31|1415.86
#2018-09-03|1413.22
#2018-09-04|1403.87
#2018-09-05|1473.95
#2018-09-06|1378.23
#2018-09-07|1379.87
#2018-09-10|1376.02
#2018-09-11|1377.46
#2018-09-12|1378.55
#2018-09-13|1387.11
#2018-09-14|1390.12
#2018-09-17|1383.47
#2018-09-18|1401.32
#2018-09-19|1415.84
#2018-09-20|1412.50
#2018-09-21|1431.21
#2018-09-24|1422.30
#2018-09-25|1433.61
#2018-09-26|1439.24
#2018-09-27|1427.38
#2018-09-28|1432.05
#2018-10-01|1428.38
#2018-10-02|1426.38
#2018-10-03|1413.55
#2018-10-04|1401.48
#2018-10-05|1396.24
#2018-10-08|1391.76
#2018-10-09|1381.02
#2018-10-10|1388.20
#2018-10-11|1349.40
#2018-10-12|1363.92
#2018-10-15|1346.20
#2018-10-16|1347.54
#2018-10-17|1366.94
#2018-10-18|1359.09
#2018-10-19|1357.02
#2018-10-22|1369.41
#2018-10-23|1343.23
#2018-10-24|1349.23
#2018-10-25|1327.72
#2018-10-26|1325.49
#2018-10-29|1313.98
#2018-10-30|1315.70
#2018-10-31|1334.60
#2018-11-01|1335.47
#2018-11-02|1354.91
#2018-11-05|1344.57
#2018-11-06|1359.43
#2018-11-07|1357.42
#2018-11-08|1373.38
#2018-11-09|1366.63
#2018-11-12|1368.90
#2018-11-13|1360.17
#2018-11-14|1356.80
#2018-11-15|1369.00
#2018-11-16|1378.90
#2018-11-19|1384.51
#2018-11-20|1375.48
#2018-11-21|1371.61
#2018-11-22|1388.71
#2018-11-23|1389.52
#2018-11-26|1388.84
#2018-11-27|1381.61
#2018-11-28|1384.23
#2018-11-29|1386.05
#2018-11-30|1385.62
#2018-12-03|1402.34
#2018-12-04|1389.19
#2018-12-05|1392.34
#2018-12-06|1371.04
#2018-12-07|1376.84
#2018-12-10|1343.54
#2018-12-11|1342.64
#2018-12-12|1371.36
#2018-12-13|1379.61
#2018-12-14|1365.21
#2018-12-17|1371.66
#2018-12-18|1349.72
#2018-12-19|1356.92
#2018-12-20|1343.15
#2018-12-21|1340.37
#2018-12-24|1343.58
#2018-12-25|1307.42
#2018-12-26|1311.53
#2018-12-27|1348.98
#2018-12-28|1351.29
#2018-12-31|1359.13
#2019-01-01|1358.78
#2019-01-02|1350.76
#2019-01-03|1362.60
#2019-01-04|1357.54
#2019-01-07|1377.62
#2019-01-08|1368.01
#2019-01-09|1397.85
#2019-01-10|1388.32
#2019-01-11|1387.06
#2019-01-14|1384.84
#2019-01-15|1387.06
#2019-01-16|1390.50
#2019-01-17|1387.61
#2019-01-18|1396.08
#2019-01-21|1400.46
#2019-01-22|1399.92
#2019-01-23|1395.16
#2019-01-24|1395.73
#2019-01-25|1398.79
#2019-01-28|1392.74
#2019-01-29|1400.14
#2019-01-30|1395.55
#2019-01-31|1408.02
#2019-02-01|1404.45
#2019-02-04|1404.64
#2019-02-05|1411.38
#2019-02-06|1413.20
#2019-02-07|1402.79
#2019-02-08|1388.06
#2019-02-11|1383.39
#2019-02-12|1401.61
#2019-02-13|1401.92
#2019-02-14|1403.55
#2019-02-15|1386.88
#2019-02-18|1406.09
#2019-02-19|1402.99
#2019-02-20|1411.36
#2019-02-21|1413.69
#2019-02-22|1414.42
#2019-02-25|1416.58
#2019-02-26|1412.72
#2019-02-27|1406.73
#2019-02-28|1393.57
#2019-03-01|1398.60
#2019-03-04|1402.46
#2019-03-05|1397.54
#2019-03-06|1398.54
#2019-03-07|1397.92
#2019-03-08|1383.98
#2019-03-11|1394.18
#2019-03-12|1406.98
#2019-03-13|1401.12
#2019-03-14|1398.48
#2019-03-15|1411.12
#2019-03-18|1427.79
#2019-03-19|1421.96
#2019-03-20|1427.74
#2019-03-21|1430.11
#2019-03-22|1438.89
#2019-03-25|1412.66
#2019-03-26|1436.65
#2019-03-27|1440.47
#2019-03-28|1429.10
#2019-03-29|1443.01
#2019-04-01|1450.75
#2019-04-02|1440.17
#2019-04-03|1441.62
#2019-04-04|1436.66
#2019-04-05|1428.69
#2019-04-08|1433.35
#2019-04-09|1433.91
#2019-04-10|1431.76
#2019-04-11|1425.37
#2019-04-12|1424.63
#2019-04-15|1434.61
#2019-04-16|1438.49
#2019-04-17|1435.24
#2019-04-18|1424.51
#2019-04-19|1423.83
#2019-04-22|1427.99
#2019-04-23|1436.92
#2019-04-24|1435.41
#2019-04-25|1432.66
#2019-04-26|1429.93
#2019-04-29|1433.81
#2019-04-30|1441.58
#2019-05-01|1442.76
#2019-05-02|1444.51
#2019-05-03|1442.83
#2019-05-06|1429.94
#2019-05-07|1433.57
#2019-05-08|1414.87
#2019-05-09|1393.52
#2019-05-10|1392.03
#2019-05-13|1393.26
#2019-05-14|1377.71
#2019-05-15|1392.69
#2019-05-16|1394.10
#2019-05-17|1395.39
#2019-05-20|1396.10
#2019-05-21|1392.70
#2019-05-22|1389.54
#2019-05-23|1403.40
#2019-05-24|1407.39
#2019-05-27|1402.05
#2019-05-28|1406.05
#2019-05-29|1393.81
#2019-05-30|1373.72
#2019-05-31|1385.85
#2019-06-03|1389.21
#2019-06-04|1378.73
#2019-06-05|1395.35
#2019-06-06|1390.19
#2019-06-07|1393.81
#2019-06-10|1409.11
#2019-06-11|1418.57
#2019-06-12|1419.23
#2019-06-13|1416.02
#2019-06-14|1410.45
#2019-06-17|1398.45
#2019-06-18|1400.80
#2019-06-19|1422.21
#2019-06-20|1430.53
#2019-06-21|1428.05
#2019-06-24|1426.15
#2019-06-25|1433.40
#2019-06-26|1426.06
#2019-06-27|1433.40
#2019-06-28|1432.98
#2019-07-01|1436.98
#2019-07-02|1448.11
#2019-07-03|1453.78
#2019-07-04|1456.66
#2019-07-05|1456.26
#2019-07-08|1438.19
#2019-07-09|1437.73
#2019-07-10|1447.05
#2019-07-11|1453.89
#2019-07-12|1450.78
#2019-07-15|1454.86
#2019-07-16|1446.69
#2019-07-17|1444.56
#2019-07-18|1434.63
#2019-07-19|1457.43
#2019-07-22|1438.04
#2019-07-23|1444.49
#2019-07-24|1444.44
#2019-07-25|1445.02
#2019-07-26|1433.57
#2019-07-29|1433.48
#2019-07-30|1440.44
#2019-07-31|1424.92
#2019-08-01|1425.80
#2019-08-02|1414.42
#2019-08-05|1394.72
#2019-08-06|1389.70
#2019-08-07|1396.63
#2019-08-08|1404.03
#2019-08-09|1403.25
#2019-08-12|1403.06
#2019-08-13|1376.55
#2019-08-14|1383.15
#2019-08-15|1371.02
#2019-08-16|1378.41
#2019-08-19|1390.06
#2019-08-20|1401.39
#2019-08-21|1397.74
#2019-08-22|1398.59
#2019-08-23|1404.72
#2019-08-26|1386.27
#2019-08-27|1393.11
#2019-08-28|1393.95
#2019-08-29|1394.74
#2019-08-30|1409.12
#2019-09-02|1401.63
#2019-09-03|1400.83
#2019-09-04|1409.50
#2019-09-05|1414.70
#2019-09-06|1413.54
#2019-09-09|1420.39
#2019-09-10|1411.24
#2019-09-11|1422.74
#2019-09-12|1428.38
#2019-09-13|1438.76
#2019-09-16|1442.72
#2019-09-17|1438.19
#2019-09-18|1436.92
#2019-09-19|1437.65
#2019-09-20|1443.16
#2019-09-23|1444.88
#2019-09-24|1444.25
#2019-09-25|1437.94
#2019-09-26|1444.95
#2019-09-27|1434.42
#2019-09-30|1428.50
#2019-10-01|1431.93
#2019-10-02|1430.39
#2019-10-03|1420.09
#2019-10-04|1422.22
#2019-10-07|1422.31
#2019-10-08|1426.95
#2019-10-09|1426.58
#2019-10-10|1423.01
#2019-10-11|1427.08
#2019-10-14|1432.30
#2019-10-15|1441.42
#2019-10-16|1450.49
#2019-10-17|1450.33
#2019-10-18|1441.09
#2019-10-21|1443.98
#2019-10-22|1447.94
#2019-10-23|1446.63
#2019-10-24|1449.36
#2019-10-25|1452.17
#2019-10-28|1446.35
#2019-10-29|1452.00
#2019-10-30|1459.89
#2019-10-31|1464.91
#2019-11-01|1469.94
#2019-11-04|1478.38
#2019-11-05|1488.52
#2019-11-06|1471.05
#2019-11-07|1475.43
#2019-11-08|1477.51
#2019-11-11|1474.86
#2019-11-12|1481.93
#2019-11-13|1471.99
#2019-11-14|1465.97
#2019-11-15|1480.32
#2019-11-18|1479.64
#2019-11-19|1486.16
#2019-11-20|1483.91
#2019-11-21|1476.33
#2019-11-22|1471.73
#2019-11-25|1478.46
#2019-11-26|1468.63
#2019-11-27|1473.73
#2019-11-28|1471.39
#2019-11-29|1462.46
#2019-12-02|1473.41
#2019-12-03|1466.27
#2019-12-04|1458.77
#2019-12-05|1462.37
#2019-12-06|1467.25
#2019-12-09|1467.32
#2019-12-10|1462.68
#2019-12-11|1462.26
#2019-12-12|1461.28
#2019-12-13|1475.26
#2019-12-16|1464.15
#2019-12-17|1472.63
#2019-12-18|1470.41
#2019-12-19|1468.40
#2019-12-20|1472.66
#2019-12-23|1477.76
#2019-12-24|1477.48
#2019-12-25|1472.68
#2019-12-26|1475.97
#2019-12-27|1479.79
#2019-12-30|1476.83
#2019-12-31|1475.78
#2020-01-01|1476.07
#2020-01-02|1478.45
#2020-01-03|1478.47
#2020-01-06|1451.71
#2020-01-07|1470.65
#2020-01-08|1456.67
#2020-01-09|1478.14
#2020-01-10|1483.06
#2020-01-13|1482.96
#2020-01-14|1488.20
#2020-01-15|1486.03
#2020-01-16|1493.13
#2020-01-17|1493.22
#2020-01-20|1489.80
#2020-01-21|1474.90
#2020-01-22|1490.00
#2020-01-23|1485.52
#2020-01-24|1484.15
#2020-01-27|1479.86
#2020-01-28|1464.29
#2020-01-29|1454.68
#2020-01-30|1432.93
#2020-01-31|1438.53
#2020-02-03|1431.03
#2020-02-04|1447.41
#2020-02-05|1460.69
#2020-02-06|1472.10
#2020-02-07|1465.77
#2020-02-10|1460.94
#2020-02-11|1463.29
#2020-02-12|1464.44
#2020-02-13|1459.48
#2020-02-14|1457.53
#2020-02-17|1444.92
#2020-02-18|1435.03
#2020-02-19|1438.30
#2020-02-20|1425.70
#2020-02-21|1416.35
#2020-02-24|1403.13
#2020-02-25|1379.81
#2020-02-26|1360.51
#2020-02-27|1358.92
#2020-02-28|1330.49
#2020-03-02|1342.73
#2020-03-03|1346.33
#2020-03-04|1357.41
#2020-03-05|1382.89
#2020-03-06|1366.44
#2020-03-09|1320.96
#2020-03-10|1318.44
#2020-03-11|1311.89
#2020-03-12|1245.05
#2020-03-13|1195.17
#2020-03-16|1161.59
#2020-03-17|1170.06
#2020-03-18|1159.10
#2020-03-19|1150.86
#2020-03-20|1168.13
#2020-03-23|1134.77
#2020-03-24|1162.62
#2020-03-25|1221.13
#2020-03-26|1246.39
#2020-03-27|1282.50
#2020-03-30|1289.51
#2020-03-31|1286.56
#2020-04-01|1263.62
#2020-04-02|1256.23
#2020-04-03|1245.22
#2020-04-06|1271.37
#2020-04-07|1300.11
#2020-04-08|1308.72
#2020-04-09|1306.52
#2020-04-10|1305.64
#2020-04-13|1302.40
#2020-04-14|1325.86
#2020-04-15|1330.32
#2020-04-16|1325.95
#2020-04-17|1329.23
#2020-04-20|1327.68
#2020-04-21|1310.99
#2020-04-22|1318.23
#2020-04-23|1331.76
#2020-04-24|1325.90
#2020-04-27|1344.55
#2020-04-28|1351.13
#2020-04-29|1354.36
#2020-04-30|1352.69
#2020-05-01|1338.65
#2020-05-04|1325.05
#2020-05-05|1333.39
#2020-05-06|1341.23
#2020-05-07|1339.81
#2020-05-08|1353.31
#2020-05-11|1354.10
#2020-05-12|1363.08
#2020-05-13|1370.06
#2020-05-14|1356.50
#2020-05-15|1347.76
#2020-05-18|1360.19
#2020-05-19|1364.57
#2020-05-20|1367.66
#2020-05-21|1361.88
#2020-05-22|1345.24
#2020-05-25|1355.23
#2020-05-26|1380.49
#2020-05-27|1381.62
#2020-05-28|1390.46
#2020-05-29|1403.21
#2020-06-01|1414.18
#2020-06-02|1427.27
#2020-06-03|1430.37
#2020-06-04|1446.81
#2020-06-05|1438.52
#2020-06-08|1450.09
#2020-06-09|1464.80
#2020-06-10|1464.11
#2020-06-11|1446.41
#2020-06-12|1427.77
#2020-06-15|1404.36
#2020-06-16|1446.16
#2020-06-17|1451.54
#2020-06-18|1456.32
#2020-06-19|1457.35
#2020-06-22|1446.87
#2020-06-23|1459.47
#2020-06-24|1442.48
#2020-06-25|1433.40
#2020-06-26|1434.61
#2020-06-29|1423.62
#2020-06-30|1434.69
#2020-07-01|1424.03
#2020-07-02|1442.30
#2020-07-03|1449.23
#2020-07-06|1469.29
#2020-07-07|1462.90
#2020-07-08|1462.26
#2020-07-09|1458.34
#2020-07-10|1449.39
#2020-07-13|1476.34
#2020-07-14|1467.41
#2020-07-15|1482.79
#2020-07-16|1464.24
#2020-07-17|1471.82
#2020-07-20|1471.43
#2020-07-21|1479.04
#2020-07-22|1465.24
#2020-07-23|1473.32
#2020-07-24|1466.10
#2020-07-27|1476.58
#2020-07-28|1482.42
#2020-07-29|1481.12
#2020-07-30|1484.46
#2020-07-31|1470.29
#2020-08-03|1467.41
#2020-08-04|1496.40
#2020-08-05|1505.62
#2020-08-06|1496.77
#2020-08-07|1485.09
#2020-08-10|1488.28
#2020-08-11|1494.56
#2020-08-12|1498.40
#2020-08-13|1513.20
#2020-08-14|1517.88
#2020-08-17|1515.99
#2020-08-18|1527.47
#2020-08-19|1517.96
#2020-08-20|1496.23
#2020-08-21|1501.33
#2020-08-24|1508.34
#2020-08-25|1505.57
#2020-08-26|1505.52
#2020-08-27|1504.64
#2020-08-28|1520.50
#2020-08-31|1509.23
#2020-09-01|1508.25
#2020-09-02|1510.41
#2020-09-03|1511.35
#2020-09-04|1490.27
#2020-09-07|1474.01
#2020-09-08|1485.57
#2020-09-09|1469.68
#2020-09-10|1479.74
#2020-09-11|1490.98
#2020-09-14|1501.16
#2020-09-15|1497.94
#2020-09-16|1516.68
#2020-09-17|1510.72
#2020-09-18|1520.30
#2020-09-21|1505.56
#2020-09-22|1496.08
#2020-09-23|1493.48
#2020-09-24|1474.46
#2020-09-25|1483.91
#2020-09-28|1499.39
#2020-09-29|1490.54
#2020-09-30|1483.14
#2020-10-01|1484.31
#2020-10-02|1474.52
#2020-10-05|1495.17
#2020-10-06|1501.50
#2020-10-07|1490.44
#2020-10-08|1495.50
#2020-10-09|1492.72
#2020-10-12|1493.14
#2020-10-13|1489.85
#2020-10-14|1493.21
#2020-10-15|1471.62
#2020-10-16|1464.00
#2020-10-19|1469.66
#2020-10-20|1462.69
#2020-10-21|1474.60
#2020-10-22|1469.56
#2020-10-23|1463.29
#2020-10-26|1463.10
#2020-10-27|1466.59
#2020-10-28|1468.31
#2020-10-29|1455.08
#2020-10-30|1430.60
#2020-11-02|1446.45
#2020-11-03|1455.34
#2020-11-04|1462.02
#2020-11-05|1495.23
#2020-11-06|1502.20
#2020-11-09|1509.08
#2020-11-10|1523.43
#2020-11-11|1530.35
#2020-11-12|1544.76
#2020-11-13|1536.01
#2020-11-16|1555.27
#2020-11-17|1556.62
#2020-11-18|1563.32
#2020-11-19|1560.04
#2020-11-20|1570.98
#2020-11-23|1568.63
#2020-11-24|1575.92
#2020-11-25|1561.66
#2020-11-26|1570.45
#2020-11-27|1568.12
#2020-11-30|1538.92
#2020-12-01|1552.59
#2020-12-02|1553.18
#2020-12-03|1571.17
#2020-12-04|1586.90
#2020-12-07|1579.28
#2020-12-08|1577.85
#2020-12-09|1586.23
#2020-12-10|1589.53
#2020-12-11|1597.52
#2020-12-14|1598.16
#2020-12-15|1594.20
#2020-12-16|1601.84
#2020-12-17|1606.91
#2020-12-18|1595.36
#2020-12-21|1582.26
#2020-12-22|1573.24
#2020-12-23|1590.74
#2020-12-24|1599.70
#2020-12-25|1603.61
#2020-12-28|1603.34
#2020-12-29|1615.33
#2020-12-30|1622.69
#2020-12-31|1620.77
#2021-01-01|1622.80
#2021-01-04|1627.25
#2021-01-05|1641.24
#2021-01-06|1629.67
#2021-01-07|1624.26
#2021-01-08|1644.22
#2021-01-11|1630.44
#2021-01-12|1630.81
#2021-01-13|1632.10
#2021-01-14|1643.45
#2021-01-15|1634.09
#2021-01-18|1633.64
#2021-01-19|1640.69
#2021-01-20|1639.45
#2021-01-21|1644.30
#2021-01-22|1636.62
#2021-01-25|1644.49
#2021-01-26|1643.64
#2021-01-27|1648.14
#2021-01-28|1632.61
#2021-01-29|1617.86
#2021-02-01|1617.91
#2021-02-02|1626.69
#2021-02-03|1637.87
#2021-02-04|1624.19
#2021-02-05|1636.77
#2021-02-08|1655.97
#2021-02-09|1655.69
#2021-02-10|1658.67
#2021-02-11|1658.32
#2021-02-12|1645.46
#2021-02-15|1650.54
#2021-02-16|1652.59
#2021-02-17|1646.48
#2021-02-18|1640.61
#2021-02-19|1642.35
#2021-02-22|1629.90
#2021-02-23|1628.63
#2021-02-24|1609.88
#2021-02-25|1613.60
#2021-02-26|1567.13
#2021-03-01|1584.62
#2021-03-02|1578.78
#2021-03-03|1590.11
#2021-03-04|1574.07
#2021-03-05|1574.97
#2021-03-08|1564.66
#2021-03-09|1584.11
#2021-03-10|1587.96
#2021-03-11|1598.55
#2021-03-12|1590.17
#2021-03-15|1594.04
#2021-03-16|1605.72
#2021-03-17|1609.86
#2021-03-18|1621.54
#2021-03-19|1618.98
#2021-03-22|1617.78
#2021-03-23|1590.66
#2021-03-24|1563.57
#2021-03-25|1569.70
#2021-03-26|1587.07
#2021-03-29|1581.96
#2021-03-30|1584.30
#2021-03-31|1560.30
#2021-04-01|1567.05
#2021-04-02|1566.24
#2021-04-05|1568.51
#2021-04-06|1567.05
#2021-04-07|1569.64
#2021-04-08|1568.42
#2021-04-09|1563.71
#2021-04-12|1552.33
#2021-04-13|1555.38
#2021-04-14|1559.52
#2021-04-15|1563.74
#2021-04-16|1574.80
#2021-04-19|1581.81
#2021-04-20|1573.33
#2021-04-21|1558.99
#2021-04-22|1575.81
#2021-04-23|1570.27
#2021-04-26|1568.14
#2021-04-27|1566.54
#2021-04-28|1562.92
#2021-04-29|1563.78
#2021-04-30|1551.08
#2021-05-03|1544.30
#2021-05-04|1544.58
#2021-05-05|1539.62
#2021-05-06|1553.72
#2021-05-07|1565.22
#2021-05-10|1567.60
#2021-05-11|1563.71
#2021-05-12|1551.09
#2021-05-13|1549.19
#2021-05-14|1568.99
#2021-05-17|1575.48
#2021-05-18|1589.52
#2021-05-19|1579.44
#2021-05-20|1577.57
#2021-05-21|1586.80
#2021-05-24|1587.45
#2021-05-25|1600.67
#2021-05-26|1587.93
#2021-05-27|1599.26
#2021-05-28|1597.48
#2021-05-31|1607.09
#2021-06-01|1601.47
#2021-06-02|1596.07
#2021-06-03|1603.99
#2021-06-04|1601.36
#2021-06-07|1612.58
#2021-06-08|1615.34
#2021-06-09|1615.55
#2021-06-10|1611.37
#2021-06-11|1609.82
#2021-06-14|1609.39
#2021-06-15|1613.42
#2021-06-16|1608.59
#2021-06-17|1594.55
#2021-06-18|1599.60
#2021-06-21|1567.42
#2021-06-22|1576.78
#2021-06-23|1578.57
#2021-06-24|1576.80
#2021-06-25|1591.15
#2021-06-28|1589.48
#2021-06-29|1579.46
#2021-06-30|1568.64
#2021-07-01|1563.77
#2021-07-02|1564.25
#2021-07-05|1565.28
#2021-07-06|1561.76
#2021-07-07|1554.46
#2021-07-08|1542.03
#2021-07-09|1537.10
#2021-07-12|1559.09
#2021-07-13|1575.75
#2021-07-14|1582.85
#2021-07-15|1577.92
#2021-07-16|1570.59
#2021-07-19|1558.36
#2021-07-20|1558.51
#2021-07-21|1557.98
#2021-07-22|1561.31
#2021-07-23|1549.71
#2021-07-26|1538.23
#2021-07-27|1526.56
#2021-07-28|1521.96
#2021-07-29|1525.37
#2021-07-30|1504.00
#2021-08-02|1535.31
#2021-08-03|1541.77
#2021-08-04|1536.65
#2021-08-05|1543.30
#2021-08-06|1531.52
#2021-08-09|1529.73
#2021-08-10|1536.72
#2021-08-11|1536.37
#2021-08-12|1527.72
#2021-08-13|1532.97
#2021-08-16|1532.24
#2021-08-17|1527.57
#2021-08-18|1534.23
#2021-08-19|1525.16
#2021-08-20|1522.14
#2021-08-23|1531.61
#2021-08-24|1550.70
#2021-08-25|1548.34
#2021-08-26|1552.55
#2021-08-27|1553.43
#2021-08-30|1568.36
#2021-08-31|1579.90
#2021-09-01|1586.93
#2021-09-02|1588.92
#2021-09-03|1601.79
#2021-09-06|1602.15
#2021-09-07|1599.57
#2021-09-08|1592.56
#2021-09-09|1601.52
#2021-09-10|1609.93
#2021-09-13|1602.06
#2021-09-14|1603.50
#2021-09-15|1594.62
#2021-09-16|1600.86
#2021-09-17|1608.76
#2021-09-20|1602.42
#2021-09-21|1599.18
#2021-09-22|1581.76
#2021-09-23|1579.12
#2021-09-24|1581.40
#2021-09-27|1579.69
#2021-09-28|1571.09
#2021-09-29|1564.12
#2021-09-30|1573.38
#2021-10-01|1563.08
#2021-10-04|1562.38
#2021-10-05|1556.12
#2021-10-06|1552.98
#2021-10-07|1561.10
#2021-10-08|1553.44
#2021-10-11|1554.15
#2021-10-12|1542.93
#2021-10-13|1554.20
#2021-10-14|1561.75
#2021-10-15|1569.81
#2021-10-18|1557.52
#2021-10-19|1569.13
#2021-10-20|1569.02
#2021-10-21|1554.53
#2021-10-22|1552.22
#2021-10-25|1542.70
#2021-10-26|1552.95
#2021-10-27|1554.68
#2021-10-28|1550.17
#2021-10-29|1553.55
#2021-11-01|1567.87
#2021-11-02|1563.66
#2021-11-03|1556.90
#2021-11-04|1562.90
#2021-11-05|1562.33
#2021-11-08|1561.71
#2021-11-09|1553.59
#2021-11-10|1535.59
#2021-11-11|1532.61
#2021-11-12|1553.08
#2021-11-15|1560.96
#2021-11-16|1565.18
#2021-11-17|1555.38
#2021-11-18|1549.28
#2021-11-19|1550.27
#2021-11-22|1535.60
#2021-11-23|1537.34
#2021-11-24|1531.66
#2021-11-25|1530.23
#2021-11-26|1518.00
#2021-11-29|1505.25
#2021-11-30|1479.19
#2021-12-01|1479.35
#2021-12-02|1491.78
#2021-12-03|1498.79
#2021-12-06|1483.86
#2021-12-07|1506.44
#2021-12-08|1510.77
#2021-12-09|1528.84
#2021-12-10|1521.98
#2021-12-13|1519.98
#2021-12-14|1521.28
#2021-12-15|1515.71
#2021-12-16|1526.88
#2021-12-17|1519.60
#2021-12-20|1504.11
#2021-12-21|1513.79
#2021-12-22|1511.56
#2021-12-23|1516.00
#2021-12-24|1515.98
#2021-12-27|1509.43
#2021-12-28|1527.10
#2021-12-29|1522.47
#2021-12-30|1515.92
#2021-12-31|1521.34
#2022-01-03|1517.50
#2022-01-04|1511.45
#2022-01-05|1515.32
#2022-01-06|1501.83
#2022-01-07|1510.77
#2022-01-10|1519.59
#2022-01-11|1509.11
#2022-01-12|1522.99
#2022-01-13|1519.17
#2022-01-14|1513.64
#2022-01-17|1499.54
#2022-01-18|1488.32
#2022-01-19|1477.30
#2022-01-20|1498.40
#2022-01-21|1513.08
#2022-01-24|1511.02
#2022-01-25|1504.49
#2022-01-26|1491.64
#2022-01-27|1467.17
#2022-01-28|1478.38
#2022-01-31|1478.97
#2022-02-01|1484.83
#2022-02-02|1491.85
#2022-02-03|1495.04
#2022-02-04|1506.67
#2022-02-07|1501.07
#2022-02-08|1504.99
#2022-02-09|1511.26
#2022-02-10|1525.22
#2022-02-11|1520.27
#2022-02-14|1514.90
#2022-02-15|1531.51
#2022-02-16|1549.55
#2022-02-17|1555.26
#2022-02-18|1556.36
#2022-02-21|1554.71
#2022-02-22|1532.45
#2022-02-23|1533.41
#2022-02-24|1493.50
#2022-02-25|1497.31
#2022-02-28|1510.03
#2022-03-01|1517.26
#2022-03-02|1488.86
#2022-03-03|1496.07
#2022-03-04|1483.41
#2022-03-07|1442.74
#2022-03-08|1409.54
#2022-03-09|1405.00
#2022-03-10|1431.27
#2022-03-11|1407.04
#2022-03-14|1378.78
#2022-03-15|1377.16
#2022-03-16|1403.10
#2022-03-17|1434.33
#2022-03-18|1430.97
#2022-03-21|1425.53
#2022-03-22|1424.31
#2022-03-23|1432.15
#2022-03-24|1422.52
#2022-03-25|1412.64
#2022-03-28|1404.82
#2022-03-29|1417.04
#2022-03-30|1431.49
#2022-03-31|1417.02
#2022-04-01|1421.81
#2022-04-04|1430.59
#2022-04-05|1430.29
#2022-04-06|1411.81
#2022-04-07|1401.08
#2022-04-08|1409.08
#2022-04-11|1395.71
#2022-04-12|1392.37
#2022-04-13|1395.22
#2022-04-14|1404.97
#2022-04-15|1402.17
#2022-04-18|1387.68
#2022-04-19|1368.65
#2022-04-20|1392.49
#2022-04-21|1391.11
#2022-04-22|1387.98
#2022-04-25|1370.18
#2022-04-26|1383.35
#2022-04-27|1368.69
#2022-04-28|1368.53
#2022-04-29|1383.52
#2022-05-02|1377.81
#2022-05-03|1376.96
#2022-05-04|1372.46
#2022-05-05|1371.41
#2022-05-06|1355.23
#2022-05-09|1331.70
#2022-05-10|1333.73
#2022-05-11|1339.12
#2022-05-12|1330.96
#2022-05-13|1343.90
#2022-05-16|1343.71
#2022-05-17|1344.91
#2022-05-18|1353.39
#2022-05-19|1347.82
#2022-05-20|1361.01
#2022-05-23|1365.76
#2022-05-24|1354.30
#2022-05-25|1357.85
#2022-05-26|1358.93
#2022-05-27|1365.08
#2022-05-30|1384.05
#2022-05-31|1385.32
#2022-06-01|1382.57
#2022-06-02|1375.95
#2022-06-03|1374.41
#2022-06-06|1382.87
#2022-06-07|1366.91
#2022-06-08|1366.20
#2022-06-09|1354.07
#2022-06-10|1343.11
#2022-06-13|1331.95
#2022-06-14|1324.82
#2022-06-15|1318.65
#2022-06-16|1326.32
#2022-06-17|1321.64
#2022-06-20|1323.89
#2022-06-21|1335.19
#2022-06-22|1331.55
#2022-06-23|1351.85
#2022-06-24|1364.84
#2022-06-27|1379.70
#2022-06-28|1392.50
#2022-06-29|1379.35
#2022-06-30|1383.56
#2022-07-01|1388.91
#2022-07-04|1394.01
#2022-07-05|1385.30
#2022-07-06|1385.73
#2022-07-07|1403.03
#2022-07-08|1396.26
#2022-07-11|1390.39
#2022-07-12|1383.63
#2022-07-13|1386.26
#2022-07-14|1374.59
#2022-07-15|1372.68
#2022-07-18|1379.41
#2022-07-19|1373.60
#2022-07-20|1383.62
#2022-07-21|1386.80
#2022-07-22|1397.09
#2022-07-25|1396.73
#2022-07-26|1393.88
#2022-07-27|1395.12
#2022-07-28|1409.17
#2022-07-29|1408.62
#2022-08-01|1429.12
#2022-08-02|1415.07
#2022-08-03|1398.00
#2022-08-04|1401.15
#2022-08-05|1407.11
#2022-08-08|1408.72
#2022-08-09|1403.96
#2022-08-10|1415.27
#2022-08-11|1420.72
#2022-08-12|1421.15
#2022-08-15|1426.60
#2022-08-16|1421.93
#2022-08-17|1423.37
#2022-08-18|1422.19
#2022-08-19|1408.98
#2022-08-22|1405.63
#2022-08-23|1404.38
#2022-08-24|1395.15
#2022-08-25|1406.11
#2022-08-26|1406.12
#2022-08-29|1390.37
#2022-08-30|1399.69
#2022-08-31|1399.32
#2022-09-01|1376.61
#2022-09-02|1373.06
#2022-09-05|1361.24
#2022-09-06|1346.67
#2022-09-07|1332.82
#2022-09-08|1345.57
#2022-09-09|1360.29
#2022-09-12|1366.50
#2022-09-13|1366.39
#2022-09-14|1351.61
#2022-09-15|1348.14
#2022-09-16|1343.57
#2022-09-19|1340.12
#2022-09-20|1351.22
#2022-09-21|1339.12
#2022-09-22|1343.08
#2022-09-23|1328.77
#2022-09-26|1308.81
#2022-09-27|1322.98
#2022-09-28|1303.45
#2022-09-29|1315.20
#2022-09-30|1313.01
#2022-10-03|1297.71
#2022-10-04|1320.05
#2022-10-05|1328.99
#2022-10-06|1326.12
#2022-10-07|1315.36
#2022-10-10|1296.05
#2022-10-11|1284.01
#2022-10-12|1281.90
#2022-10-13|1267.14
#2022-10-14|1276.92
#2022-10-17|1269.88
#2022-10-18|1279.81
#2022-10-19|1270.74
#2022-10-20|1266.90
#2022-10-21|1254.75
#2022-10-24|1245.07
#2022-10-25|1256.23
#2022-10-26|1273.10
#2022-10-27|1270.72
#2022-10-28|1252.13
#2022-10-31|1251.90
#2022-11-01|1276.10
#2022-11-02|1296.69
#2022-11-03|1282.22
#2022-11-04|1296.11
#2022-11-07|1309.49
#2022-11-08|1317.59
#2022-11-09|1318.18
#2022-11-10|1337.33
#2022-11-11|1365.77
#2022-11-14|1354.15
#2022-11-15|1367.09
#2022-11-16|1361.20
#2022-11-17|1358.70
#2022-11-18|1363.70
#2022-11-21|1349.48
#2022-11-22|1357.98
#2022-11-23|1364.27
#2022-11-24|1381.72
#2022-11-25|1377.47
#2022-11-28|1377.98
#2022-11-29|1393.10
#2022-11-30|1399.49
#2022-12-01|1422.87
#2022-12-02|1415.02
#2022-12-05|1411.57
#2022-12-06|1407.47
#2022-12-07|1399.84
#2022-12-08|1409.48
#2022-12-09|1424.71
#2022-12-12|1415.20
#2022-12-13|1430.19
#2022-12-14|1440.29
#2022-12-15|1412.14
#2022-12-16|1412.88
#2022-12-19|1411.83
#2022-12-20|1426.10
#2022-12-21|1422.01
#2022-12-22|1433.72
#2022-12-23|1423.14
#2022-12-26|1424.82
#2022-12-27|1428.05
#2022-12-28|1433.30
#2022-12-29|1428.67
#2022-12-30|1424.91
#2023-01-02|1423.30
#2023-01-03|1427.49
#2023-01-04|1411.32
#2023-01-05|1411.87
#2023-01-06|1416.54
#2023-01-09|1439.13
#2023-01-10|1432.68
#2023-01-11|1425.86
#2023-01-12|1444.00
#2023-01-13|1458.64
#2023-01-16|1456.93
#2023-01-17|1454.53
#2023-01-18|1463.29
#2023-01-19|1455.54
#2023-01-20|1455.27
#2023-01-23|1455.33
#2023-01-24|1464.18
#2023-01-25|1471.15
#2023-01-26|1473.69
#2023-01-27|1474.03
#2023-01-30|1467.79
#2023-01-31|1470.34
#2023-02-01|1479.70
#2023-02-02|1486.72
#2023-02-03|1468.55
#2023-02-06|1454.01
#2023-02-07|1457.54
#2023-02-08|1456.88
#2023-02-09|1456.02
#2023-02-10|1447.25
#2023-02-13|1444.99
#2023-02-14|1459.73
#2023-02-15|1440.41
#2023-02-16|1444.10
#2023-02-17|1438.41
#2023-02-20|1447.14
#2023-02-21|1437.54
#2023-02-22|1433.30
#2023-02-23|1436.54
#2023-02-24|1426.86
#2023-02-27|1424.38
#2023-02-28|1419.11
#2023-03-01|1434.79
#2023-03-02|1430.39
#2023-03-03|1440.49
#2023-03-06|1445.84
#2023-03-07|1440.61
#2023-03-08|1437.11
#2023-03-09|1439.98
#2023-03-10|1435.72
#2023-03-13|1441.76
#2023-03-14|1418.23
#2023-03-15|1432.98
#2023-03-16|1429.00
#2023-03-17|1447.57
#2023-03-20|1431.89
#2023-03-21|1433.75
#2023-03-22|1440.71
#2023-03-23|1457.72
#2023-03-24|1458.83
#2023-03-27|1455.03
#2023-03-28|1463.14
#2023-03-29|1468.40
#2023-03-30|1466.72
#2023-03-31|1464.52
#2023-04-03|1470.37
#2023-04-04|1480.11
#2023-04-05|1477.84
#2023-04-06|1477.80
#2023-04-07|1471.65
#2023-04-10|1464.30
#2023-04-11|1469.93
#2023-04-12|1465.01
#2023-04-13|1474.06
#2023-04-14|1473.84
#2023-04-17|1474.35
#2023-04-18|1485.05
#2023-04-19|1478.37
#2023-04-20|1479.62
#2023-04-21|1478.77
#2023-04-24|1478.08
#2023-04-25|1479.72
#2023-04-26|1489.40
#2023-04-27|1484.51
#2023-04-28|1494.52
#2023-05-01|1497.69
#2023-05-02|1494.33
#2023-05-03|1503.66
#2023-05-04|1509.06
#2023-05-05|1507.48
#2023-05-08|1511.62
#2023-05-09|1507.09
#2023-05-10|1499.02
#2023-05-11|1490.03
#2023-05-12|1488.64
#2023-05-15|1502.60
#2023-05-16|1503.84
#2023-05-17|1492.15
#2023-05-18|1478.23
#2023-05-19|1480.00
#2023-05-22|1491.96
#2023-05-23|1485.48
#2023-05-24|1475.41
#2023-05-25|1463.64
#2023-05-26|1461.90
#2023-05-29|1462.11
#2023-05-30|1460.63
#2023-05-31|1453.78
#2023-06-01|1457.23
#2023-06-02|1472.97
#2023-06-05|1476.47
#2023-06-06|1484.22
#2023-06-07|1482.80
#2023-06-08|1481.99
#2023-06-09|1488.08
#2023-06-12|1490.15
#2023-06-13|1496.45
#2023-06-14|1503.22
#2023-06-15|1506.12
#2023-06-16|1512.52
#2023-06-19|1500.21
#2023-06-20|1497.37
#2023-06-21|1489.55
#2023-06-22|1480.88
#2023-06-23|1466.10
#2023-06-26|1470.24
#2023-06-27|1465.64
#2023-06-28|1469.43
#2023-06-29|1459.79
#2023-06-30|1464.06
#2023-07-03|1478.10
#2023-07-04|1476.04
#2023-07-05|1470.43
#2023-07-06|1459.45
#2023-07-07|1457.12
#2023-07-10|1455.88
#2023-07-11|1466.91
#2023-07-12|1479.81
#2023-07-13|1492.75
#2023-07-14|1496.50
#2023-07-17|1491.73
#2023-07-18|1494.74
#2023-07-19|1494.56
#2023-07-20|1493.77
#2023-07-21|1490.05
#2023-07-24|1487.44
#2023-07-25|1488.04
#2023-07-26|1497.90
#2023-07-27|1497.37
#2023-07-28|1493.44
#2023-07-31|1490.09
#2023-08-01|1486.11
#2023-08-02|1467.90
#2023-08-03|1469.34
#2023-08-04|1469.06
#2023-08-07|1468.62
#2023-08-08|1468.32
#2023-08-09|1469.43
#2023-08-10|1471.61
#2023-08-11|1463.52
#2023-08-14|1451.84
#2023-08-15|1449.97
#2023-08-16|1442.53
#2023-08-17|1437.69
#2023-08-18|1429.85
#2023-08-21|1425.11
#2023-08-22|1437.46
#2023-08-23|1447.76
#2023-08-24|1454.86
#2023-08-25|1440.38
#2023-08-28|1451.46
#2023-08-29|1459.20
#2023-08-30|1462.77
#2023-08-31|1464.92
#2023-09-01|1467.09
#2023-09-04|1468.73
#2023-09-05|1460.17
#2023-09-06|1457.41
#2023-09-07|1461.03
#2023-09-08|1456.72
#2023-09-11|1463.38
#2023-09-12|1469.50
#2023-09-13|1464.23
#2023-09-14|1471.60
#2023-09-15|1472.30
#2023-09-18|1469.62
#2023-09-19|1464.58
#2023-09-20|1455.40
#2023-09-21|1445.03
#2023-09-22|1445.44
#2023-09-25|1447.37
#2023-09-26|1443.25
#2023-09-27|1444.65
#2023-09-28|1432.12
#2023-09-29|1437.63
#2023-10-02|1429.83
#2023-10-03|1417.57
#2023-10-04|1403.18
#2023-10-05|1419.90
#2023-10-06|1429.03
#2023-10-09|1429.87
#2023-10-10|1437.63
#2023-10-11|1440.90
#2023-10-12|1441.33
#2023-10-13|1424.06
#2023-10-16|1409.66
#2023-10-17|1414.17
#2023-10-18|1414.45
#2023-10-19|1406.49
#2023-10-20|1397.98
#2023-10-23|1396.24
#2023-10-24|1397.10
#2023-10-25|1402.80
#2023-10-26|1396.05
#2023-10-27|1416.46
#2023-10-30|1416.67
#2023-10-31|1418.93
#2023-11-01|1433.01
#2023-11-02|1446.71
#2023-11-03|1458.78
#2023-11-06|1477.50
#2023-11-07|1451.59
#2023-11-08|1448.39
#2023-11-09|1448.39
#2023-11-10|1446.80
#2023-11-13|1454.05
#2023-11-14|1456.63
#2023-11-15|1472.69
#2023-11-16|1458.10
#2023-11-17|1463.80
#2023-11-20|1470.07
#2023-11-21|1468.67
#2023-11-22|1466.37
#2023-11-23|1471.91
#2023-11-24|1465.15
#2023-11-27|1463.51
#2023-11-28|1467.40
#2023-11-29|1462.45
#2023-11-30|1461.62
#2023-12-01|1466.58
#2023-12-04|1465.50
#2023-12-05|1461.96
#2023-12-06|1477.57
#2023-12-07|1482.50
#2023-12-08|1468.84
#2023-12-11|1465.73
#2023-12-12|1468.55
#2023-12-13|1460.93
#2023-12-14|1481.77
#2023-12-15|1472.72
#2023-12-18|1455.43
#2023-12-19|1463.75
#2023-12-20|1467.45
#2023-12-21|1472.75
#2023-12-22|1476.63
#2023-12-25|1479.82
#2023-12-26|1482.90
#2023-12-27|1490.39
#2023-12-28|1508.84
#2023-12-29|1512.76
#2024-01-01|1515.78
#2024-01-02|1503.36
#2024-01-03|1492.09
#2024-01-04|1496.96
#2024-01-05|1495.06
#2024-01-08|1485.00
#2024-01-09|1489.93
#2024-01-10|1490.31
#2024-01-11|1493.95
#2024-01-12|1506.65
#2024-01-15|1504.44
#2024-01-16|1482.27
#2024-01-17|1457.72
#2024-01-18|1458.90
#2024-01-19|1462.76
#2024-01-22|1462.67
#2024-01-23|1458.79
#2024-01-24|1464.22
#2024-01-25|1464.80
#2024-01-26|1454.47
#2024-01-29|1467.68
#2024-01-30|1456.94
#2024-01-31|1470.81
#2024-02-01|1477.31
#2024-02-02|1470.10
#2024-02-05|1462.67
#2024-02-06|1472.79
#2024-02-07|1469.58
#2024-02-08|1453.37
#2024-02-09|1449.04
#2024-02-12|1445.83
#2024-02-13|1448.93
#2024-02-14|1441.09
#2024-02-15|1437.40
#2024-02-16|1451.65
#2024-02-19|1457.95
#2024-02-20|1460.93
#2024-02-21|1465.12
#2024-02-22|1482.35
#2024-02-23|1482.34
#2024-02-26|1475.85
#2024-02-27|1470.24
#2024-02-28|1460.15
#2024-02-29|1465.84
#2024-03-01|1464.58
#2024-03-04|1453.62
#2024-03-05|1448.63
#2024-03-06|1463.55
#2024-03-07|1473.38
#2024-03-08|1480.67
#2024-03-11|1481.80
#2024-03-12|1482.30
#2024-03-13|1486.65
#2024-03-14|1495.09
#2024-03-15|1484.20
#2024-03-18|1491.23
#2024-03-19|1479.74
#2024-03-20|1476.22
#2024-03-21|1487.23
#2024-03-22|1482.30
#2024-03-25|1476.94
#2024-03-26|1480.36
#2024-03-27|1483.76
#2024-03-28|1478.55
#2024-03-29|1484.04
#2024-04-01|1478.76
#2024-04-02|1479.91
#2024-04-03|1474.34
#2024-04-04|1477.19
#2024-04-05|1476.32
#2024-04-08|1478.55
#2024-04-09|1486.34
#2024-04-10|1484.15
#2024-04-11|1476.49
#2024-04-12|1473.01
#2024-04-15|1461.28
#2024-04-16|1438.41
#2024-04-17|1434.49
#2024-04-18|1437.03
#2024-04-19|1428.79
#2024-04-22|1457.66
#2024-04-23|1468.89
#2024-04-24|1470.88
#2024-04-25|1466.71
#2024-04-26|1466.19
#2024-04-29|1473.57
#2024-04-30|1474.02
#2024-05-01|1472.88
#2024-05-02|1495.02
#2024-05-03|1503.08
#2024-05-06|1503.90
#2024-05-07|1504.20
#2024-05-08|1490.24
#2024-05-09|1486.08
#2024-05-10|1503.34
#2024-05-13|1499.47
#2024-05-14|1496.61
#2024-05-15|1502.45
#2024-05-16|1511.37
#2024-05-17|1513.87
#2024-05-20|1517.68
#2024-05-21|1507.65
#2024-05-22|1504.22
#2024-05-23|1502.66
#2024-05-24|1491.09
#2024-05-27|1499.16
#2024-05-28|1492.08
#2024-05-29|1469.05
#2024-05-30|1461.74
#2024-05-31|1464.64
#2024-06-03|1481.13
#2024-06-04|1487.78
#2024-06-05|1494.85
#2024-06-06|1494.21
#2024-06-07|1494.56
#2024-06-10|1497.25
#2024-06-11|1483.60
#2024-06-12|1484.45
#2024-06-13|1472.55
#2024-06-14|1474.15
#2024-06-17|1469.73
#2024-06-18|1471.26
#2024-06-19|1469.46
#2024-06-20|1455.93
#2024-06-21|1448.84
#2024-06-24|1458.85
#2024-06-25|1470.63
#2024-06-26|1469.95
#2024-06-27|1459.69
#2024-06-28|1454.93
#2024-07-01|1452.24
#2024-07-02|1449.16
#2024-07-03|1456.61
#2024-07-04|1462.41
#2024-07-05|1459.99
#2024-07-08|1465.10
#2024-07-09|1469.51
#2024-07-10|1476.19
#2024-07-11|1504.86
#2024-07-12|1514.75
#2024-07-15|1512.29
#2024-07-16|1500.30
#2024-07-17|1517.13
#2024-07-18|1538.78
#2024-07-19|1527.71
#2024-07-22|1530.59
#2024-07-23|1541.92
#2024-07-24|1534.48
#2024-07-25|1525.03
#2024-07-26|1527.29
#2024-07-29|1530.22
#2024-07-30|1515.77
#2024-07-31|1553.61
#2024-08-01|1530.35
#2024-08-02|1514.96
#2024-08-05|1460.02
#2024-08-06|1482.85
#2024-08-07|1484.14
#2024-08-08|1487.53
#2024-08-09|1498.79
#2024-08-12|1489.01
#2024-08-13|1500.44
#2024-08-14|1512.94
#2024-08-15|1504.16
#2024-08-16|1524.61
#2024-08-19|1526.31
#2024-08-20|1534.02
#2024-08-21|1534.13
#2024-08-22|1540.26
#2024-08-23|1549.62
#2024-08-26|1558.20
#2024-08-27|1563.98
#2024-08-28|1555.41
#2024-08-29|1557.01
#2024-08-30|1558.74
#2024-09-02|1545.07
#2024-09-03|1555.73
#2024-09-04|1551.12
#2024-09-05|1562.66
#2024-09-06|1570.00
#2024-09-09|1571.48
#2024-09-10|1581.12
#2024-09-11|1569.22
#2024-09-12|1573.13
#2024-09-13|1577.28
#2024-09-16|1578.06
#2024-09-17|1581.25
#2024-09-18|1577.58
#2024-09-19|1585.98
#2024-09-20|1587.66
#2024-09-23|1591.77
#2024-09-24|1606.22
#2024-09-25|1602.20
#2024-09-26|1636.79
#2024-09-27|1672.97
#2024-09-30|1660.91
#2024-10-01|1657.29
#2024-10-02|1649.06
#2024-10-03|1643.44
#2024-10-04|1634.67
#2024-10-07|1648.14
#2024-10-08|1607.53
#2024-10-09|1597.02
#2024-10-10|1616.05
#2024-10-11|1599.89
#2024-10-14|1600.76
#2024-10-15|1591.55
#2024-10-16|1579.77
#2024-10-17|1568.58
#2024-10-18|1576.12
#2024-10-21|1560.59
#2024-10-22|1554.82
#2024-10-23|1547.96
#2024-10-24|1547.04
#2024-10-25|1548.19
#2024-10-28|1555.20
#2024-10-29|1558.13
#2024-10-30|1566.01
#2024-10-31|1564.27
#2024-11-01|1547.93
#2024-11-04|1555.28
#2024-11-05|1560.74
#2024-11-06|1542.38
#2024-11-07|1560.39
#2024-11-08|1566.00
#2024-11-11|1540.29
#2024-11-12|1522.41
#2024-11-13|1513.92
#2024-11-14|1497.08
#2024-11-15|1500.73
#2024-11-18|1499.37
#2024-11-19|1509.35
#2024-11-20|1502.69
#2024-11-21|1498.49
#2024-11-22|1506.12
#2024-11-25|1509.19
#2024-11-26|1512.77
#2024-11-27|1526.85
#2024-11-28|1530.01
#2024-11-29|1537.26
#2024-12-02|1544.50
#2024-12-03|1556.38
#2024-12-04|1545.57
#2024-12-05|1543.66
#2024-12-06|1547.35
#2024-12-09|1542.95
#2024-12-10|1537.44
#2024-12-11|1541.70
#2024-12-12|1549.85
#2024-12-13|1535.89
#2024-12-16|1527.25
#2024-12-17|1517.79
#2024-12-18|1514.22
#2024-12-19|1488.07
#2024-12-20|1485.19
#2024-12-23|1491.25
#2024-12-24|1493.57
#2024-12-25|1490.46
#2024-12-26|1488.90
#2024-12-27|1499.18
#2024-12-30|1499.71
#2024-12-31|1502.90
#2025-01-01|1503.57
#2025-01-02|1498.00
#2025-01-03|1495.19
#2025-01-06|1464.01
#2025-01-07|1460.67
#2025-01-08|1450.44
#2025-01-09|1452.16
#2025-01-10|1445.28
#2025-01-13|1434.83
#2025-01-14|1431.03
#2025-01-15|1437.60
#2025-01-16|1433.14
#2025-01-17|1434.31
#2025-01-20|1442.13
#2025-01-21|1451.22
#2025-01-22|1445.96
#2025-01-23|1441.00
#2025-01-24|1453.57
#2025-01-27|1463.87
#2025-01-28|1456.48
#2025-01-29|1463.72
#2025-01-30|1472.01
#2025-01-31|1470.74
#2025-02-03|1458.36
#2025-02-04|1461.45
#2025-02-05|1461.26
#2025-02-06|1463.95
#2025-02-07|1460.16
#2025-02-10|1453.32
#2025-02-11|1442.77
#2025-02-12|1438.30
#2025-02-13|1449.42
#2025-02-14|1452.94
#2025-02-17|1460.66
#2025-02-18|1458.83
#2025-02-19|1464.57
#2025-02-20|1465.58
#2025-02-21|1462.80
#2025-02-24|1470.21
#2025-02-25|1468.51
#2025-02-26|1483.70
#2025-02-27|1483.01
#2025-02-28|1456.70
#2025-03-03|1469.95
#2025-03-04|1475.20
#2025-03-05|1491.85
#2025-03-06|1504.41
#2025-03-07|1506.33
#2025-03-10|1508.70
#2025-03-11|1509.69
#2025-03-12|1508.25
#2025-03-13|1504.35
#2025-03-14|1512.97
#2025-03-17|1522.33
#2025-03-18|1532.20
#2025-03-19|1531.75
#2025-03-20|1535.74
#2025-03-21|1535.60
#2025-03-24|1529.25
#2025-03-25|1531.15
#2025-03-26|1521.02
#2025-03-27|1534.28
#2025-03-28|1539.54
#2025-03-31|1521.16
#2025-04-01|1523.36
#2025-04-02|1521.10
#2025-04-03|1517.65
#2025-04-04|1538.49
#2025-04-07|1455.95
#2025-04-08|1491.58
#2025-04-09|1498.01
#2025-04-10|1548.36
#2025-04-11|1553.74
#2025-04-14|1571.15
#2025-04-15|1581.29
#2025-04-16|1588.87
#2025-04-17|1600.00
#2025-04-18|1606.74
#2025-04-21|1612.94
#2025-04-22|1624.87
#2025-04-23|1627.15
#2025-04-24|1610.04
#2025-04-25|1597.84
#2025-04-28|1610.03
#2025-04-29|1611.10
#2025-04-30|1619.08
#2025-05-01|1609.95
#2025-05-02|1627.25
#2025-05-05|1639.52
#2025-05-06|1644.66
#2025-05-07|1639.65
#2025-05-08|1626.76
#2025-05-09|1633.48
#2025-05-12|1623.00
#2025-05-13|1610.95
#2025-05-14|1612.13
#2025-05-15|1619.43
#2025-05-16|1628.09
#2025-05-19|1631.75
#2025-05-20|1622.01
#2025-05-21|1624.68
#2025-05-22|1615.72
#2025-05-23|1635.55
#2025-05-26|1644.48
#2025-05-27|1635.23
#2025-05-28|1633.36
#2025-05-29|1633.19
#2025-05-30|1631.05
#2025-06-02|1635.90
#2025-06-03|1631.18
#2025-06-04|1641.43
#2025-06-05|1634.93
#2025-06-06|1629.62
#2025-06-09|1635.03
#2025-06-10|1636.45
#2025-06-11|1633.40
#2025-06-12|1635.78
#2025-06-13|1618.93
#2025-06-16|1629.92
#2025-06-17|1616.75
#2025-06-18|1615.80
#2025-06-19|1596.93
#2025-06-20|1598.69
#2025-06-23|1591.14
#2025-06-24|1614.17
#2025-06-25|1612.55
#2025-06-26|1628.36
#2025-06-27|1631.05
#2025-06-30|1641.15
#2025-07-01|1643.65
#2025-07-02|1648.24
#2025-07-03|1642.86
#2025-07-04|1644.03
#2025-07-07|1638.59
#2025-07-08|1625.28
#2025-07-09|1630.80
#2025-07-10|1627.26
#2025-07-11|1624.16
#2025-07-14|1632.05
#2025-07-15|1629.73
#2025-07-16|1634.38
#2025-07-17|1640.24
#2025-07-18|1648.18
#2025-07-21|1653.36
#2025-07-22|1650.77
#2025-07-23|1656.22
#2025-07-24|1654.34
#2025-07-25|1641.93
#2025-07-28|1633.94
#2025-07-29|1626.73
#2025-07-30|1633.59
#2025-07-31|1619.91
#2025-08-01|1633.92
#2025-08-04|1641.98
#2025-08-05|1642.35
#2025-08-06|1642.86
#2025-08-07|1650.28
#2025-08-08|1655.91
#2025-08-11|1652.64
#2025-08-12|1652.66
#2025-08-13|1661.98
#2025-08-14|1652.41
#2025-08-15|1653.57
#2025-08-18|1649.98
#2025-08-19|1664.12
#2025-08-20|1682.97
#2025-08-21|1673.19
#2025-08-22|1674.35
#2025-08-25|1669.36
#2025-08-26|1661.81
#2025-08-27|1659.66
#2025-08-28|1665.45
#2025-08-29|1659.76
#2025-09-01|1668.04
#2025-09-02|1673.79
#2025-09-03|1673.26
#2025-09-04|1676.56
#2025-09-05|1685.83
#2025-09-08|1689.59
#2025-09-09|1690.87
#2025-09-10|1693.71
#2025-09-11|1700.64
#2025-09-12|1694.70
#2025-09-15|1697.08
#2025-09-16|1706.53
#2025-09-17|1706.18
#2025-09-18|1694.55
#2025-09-19|1689.64
#2025-09-22|1685.35
#2025-09-23|1673.04
#2025-09-24|1666.42
#2025-09-25|1655.61
#2025-09-26|1665.86
#2025-09-29|1662.65
#2025-09-30|1664.16
#2025-10-01|1666.57
#2025-10-02|1654.86
#2025-10-03|1657.98
#2025-10-06|1648.99
#2025-10-07|1642.65
#2025-10-08|1636.55
#2025-10-09|1631.38
#2025-10-10|1632.33
#2025-10-13|1625.98
#2025-10-14|1619.91
#2025-10-15|1634.92
#2025-10-16|1645.03
#2025-10-17|1651.21
#2025-10-20|1663.34
#2025-10-21|1653.14
#2025-10-22|1653.75
#2025-10-23|1652.46
#2025-10-24|1645.35
#2025-10-27|1649.39
#2025-10-28|1644.00
#2025-10-29|1635.04
#2025-10-30|1620.57
#2025-10-31|1635.02
#2025-11-03|1635.98
#2025-11-04|1635.75
#2025-11-05|1634.05
#2025-11-06|1644.22
#2025-11-07|1636.55
#2025-11-10|1638.32
#2025-11-11|1642.16
#2025-11-12|1658.41
#2025-11-13|1665.13
#2025-11-14|1665.81
#2025-11-17|1666.91
#2025-11-18|1649.50
#2025-11-19|1643.81
#2025-11-20|1636.68
#2025-11-21|1642.25
#2025-11-24|1640.77
#2025-11-25|1635.02
#2025-11-26|1648.96
#2025-11-27|1651.64
#2025-11-28|1652.78
#2025-12-01|1649.34
#2025-12-02|1644.45
#2025-12-03|1632.78
#2025-12-04|1635.83
#2025-12-05|1628.80
#2025-12-08|1618.98
#2025-12-09|1612.36
#2025-12-10|1614.33
#2025-12-11|1610.47
#2025-12-12|1618.15
#2025-12-15|1629.46
#2025-12-16|1628.48
#2025-12-17|1623.74
#2025-12-18|1625.83
#2025-12-19|1628.52
#2025-12-22|1626.72
#2025-12-23|1635.64
#2025-12-24|1641.46
#2025-12-25|1643.50
#2025-12-26|1643.09
#2025-12-29|1638.62
#2025-12-30|1628.86
#2025-12-31|1626.78
#2026-01-01|1612.68
#2026-01-02|1608.23
#2026-01-05|1611.58
#2026-01-06|1617.26
#2026-01-07|1611.33
#2026-01-08|1603.24
#2026-01-09|1594.24
#2026-01-12|1598.19
#2026-01-13|1593.75
#2026-01-14|1603.05
#2026-01-15|1606.71
#2026-01-16|1603.52
#2026-01-19|1613.68
#2026-01-20|1624.03
#2026-01-21|1608.32
#2026-01-22|1613.37
#2026-01-23|1605.86
#2026-01-26|1624.86
#2026-01-27|1631.24
#2026-01-28|1616.61
#2026-01-29|1623.07
#2026-01-30|1622.14
#2026-02-02|1613.47
#2026-02-03|1636.44
#2026-02-04|1643.91
#2026-02-05|1656.61
#2026-02-06|1674.13
#2026-02-09|1698.83
#2026-02-10|1707.80
#2026-02-11|1715.46
#2026-02-12|1726.98
#2026-02-13|1720.38
#2026-02-16|1723.04
#2026-02-17|1722.50
#2026-02-18|1728.33
#2026-02-19|1722.23
#2026-02-20|1715.73
#2026-02-23|1724.38
#2026-02-24|1723.77
#2026-02-25|1732.52
#2026-02-26|1720.92
#2026-02-27|1721.31
#2026-03-02|1697.60
#2026-03-03|1669.42
#2026-03-04|1633.27
#2026-03-05|1635.99
#2026-03-06|1645.58
#2026-03-09|1618.89
#2026-03-10|1635.00
#2026-03-11|1631.62
#2026-03-12|1606.82
#2026-03-13|1596.55
#2026-03-16|1609.65
#2026-03-17|1617.85
#2026-03-18|1628.70
#2026-03-19|1597.16
#2026-03-20|1590.95
#2026-03-23|1548.91
#2026-03-24|1578.34
#2026-03-25|1602.61
#2026-03-26|1598.84
#2026-03-27|1602.73
#2026-03-30|1598.30
#2026-03-31|1601.57
#2026-04-01|1639.21
#2026-04-02|1637.56
#2026-04-03|1639.31
#2026-04-06|1643.83
#2026-04-07|1644.55
#2026-04-08|1673.83