Table Data - Nasdaq DM ASPA Travel and Leisure Large Mid Cap NTR Index
| Title | Nasdaq DM ASPA Travel and Leisure Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQDMASPA4050LMN |
| 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 2025-12-08 |
| Last Updated | 2025-12-08 10:44 PM CST |
| Notes | For more information about this series, see: NQDMASPA4050LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 464.77 |
| 2001-04-02 | 450.17 |
| 2001-04-03 | 468.35 |
| 2001-04-04 | 468.65 |
| 2001-04-05 | 471.87 |
| 2001-04-06 | 473.93 |
| 2001-04-09 | 462.83 |
| 2001-04-10 | 461.35 |
| 2001-04-11 | 465.55 |
| 2001-04-12 | 471.85 |
| 2001-04-13 | . |
| 2001-04-16 | 467.68 |
| 2001-04-17 | 473.61 |
| 2001-04-18 | 481.35 |
| 2001-04-19 | 488.73 |
| 2001-04-20 | 489.48 |
| 2001-04-23 | 501.92 |
| 2001-04-24 | 501.21 |
| 2001-04-25 | 501.23 |
| 2001-04-26 | 504.26 |
| 2001-04-27 | 501.94 |
| 2001-04-30 | 505.61 |
| 2001-05-01 | 515.89 |
| 2001-05-02 | 515.36 |
| 2001-05-03 | 518.27 |
| 2001-05-04 | 516.98 |
| 2001-05-07 | 518.12 |
| 2001-05-08 | 506.28 |
| 2001-05-09 | 496.38 |
| 2001-05-10 | 496.08 |
| 2001-05-11 | 494.92 |
| 2001-05-14 | 488.11 |
| 2001-05-15 | 487.83 |
| 2001-05-16 | 481.29 |
| 2001-05-17 | 495.83 |
| 2001-05-18 | 487.55 |
| 2001-05-21 | 490.32 |
| 2001-05-22 | 491.26 |
| 2001-05-23 | 499.79 |
| 2001-05-24 | 499.55 |
| 2001-05-25 | 495.83 |
| 2001-05-28 | . |
| 2001-05-29 | 506.41 |
| 2001-05-30 | 500.34 |
| 2001-05-31 | 507.07 |
| 2001-06-01 | 503.45 |
| 2001-06-04 | 505.71 |
| 2001-06-05 | 501.36 |
| 2001-06-06 | 500.28 |
| 2001-06-07 | 497.69 |
| 2001-06-08 | 494.89 |
| 2001-06-11 | 488.92 |
| 2001-06-12 | 487.17 |
| 2001-06-13 | 489.72 |
| 2001-06-14 | 494.21 |
| 2001-06-15 | 493.04 |
| 2001-06-18 | 500.49 |
| 2001-06-19 | 494.09 |
| 2001-06-20 | 494.66 |
| 2001-06-21 | 495.66 |
| 2001-06-22 | 498.02 |
| 2001-06-25 | 493.05 |
| 2001-06-26 | 498.47 |
| 2001-06-27 | 495.08 |
| 2001-06-28 | 494.11 |
| 2001-06-29 | 500.87 |
| 2001-07-02 | 499.96 |
| 2001-07-03 | 500.01 |
| 2001-07-04 | . |
| 2001-07-05 | 497.08 |
| 2001-07-06 | 491.45 |
| 2001-07-09 | 491.51 |
| 2001-07-10 | 491.16 |
| 2001-07-11 | 492.56 |
| 2001-07-12 | 497.98 |
| 2001-07-13 | 490.99 |
| 2001-07-16 | 488.86 |
| 2001-07-17 | 485.29 |
| 2001-07-18 | 482.41 |
| 2001-07-19 | 482.49 |
| 2001-07-20 | 483.34 |
| 2001-07-23 | 473.40 |
| 2001-07-24 | 478.75 |
| 2001-07-25 | 479.18 |
| 2001-07-26 | 472.10 |
| 2001-07-27 | 477.95 |
| 2001-07-30 | 480.74 |
| 2001-07-31 | 481.94 |
| 2001-08-01 | 482.28 |
| 2001-08-02 | 485.58 |
| 2001-08-03 | 485.36 |
| 2001-08-06 | 489.03 |
| 2001-08-07 | 489.92 |
| 2001-08-08 | 493.09 |
| 2001-08-09 | 489.55 |
| 2001-08-10 | 495.48 |
| 2001-08-13 | 496.90 |
| 2001-08-14 | 509.49 |
| 2001-08-15 | 509.26 |
| 2001-08-16 | 515.12 |
| 2001-08-17 | 513.39 |
| 2001-08-20 | 512.05 |
| 2001-08-21 | 514.31 |
| 2001-08-22 | 517.04 |
| 2001-08-23 | 523.56 |
| 2001-08-24 | 522.52 |
| 2001-08-27 | 527.67 |
| 2001-08-28 | 519.38 |
| 2001-08-29 | 510.65 |
| 2001-08-30 | 502.55 |
| 2001-08-31 | 502.53 |
| 2001-09-03 | . |
| 2001-09-04 | 505.40 |
| 2001-09-05 | 497.39 |
| 2001-09-06 | 493.26 |
| 2001-09-07 | 493.74 |
| 2001-09-10 | 488.87 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 483.48 |
| 2001-09-18 | 490.39 |
| 2001-09-19 | 488.12 |
| 2001-09-20 | 483.79 |
| 2001-09-21 | 477.73 |
| 2001-09-24 | 476.59 |
| 2001-09-25 | 475.41 |
| 2001-09-26 | 470.26 |
| 2001-09-27 | 464.94 |
| 2001-09-28 | 480.21 |
| 2001-10-01 | 484.54 |
| 2001-10-02 | 494.84 |
| 2001-10-03 | 485.46 |
| 2001-10-04 | 495.40 |
| 2001-10-05 | 496.00 |
| 2001-10-08 | 494.13 |
| 2001-10-09 | 482.69 |
| 2001-10-10 | 490.39 |
| 2001-10-11 | 486.16 |
| 2001-10-12 | 484.42 |
| 2001-10-15 | 481.66 |
| 2001-10-16 | 483.75 |
| 2001-10-17 | 484.56 |
| 2001-10-18 | 476.91 |
| 2001-10-19 | 475.05 |
| 2001-10-22 | 477.26 |
| 2001-10-23 | 484.60 |
| 2001-10-24 | 490.60 |
| 2001-10-25 | 495.22 |
| 2001-10-26 | 490.84 |
| 2001-10-29 | 478.45 |
| 2001-10-30 | 480.06 |
| 2001-10-31 | 482.26 |
| 2001-11-01 | 477.20 |
| 2001-11-02 | 465.29 |
| 2001-11-05 | 454.61 |
| 2001-11-06 | 457.11 |
| 2001-11-07 | 458.41 |
| 2001-11-08 | 468.61 |
| 2001-11-09 | 466.68 |
| 2001-11-12 | 465.79 |
| 2001-11-13 | 458.03 |
| 2001-11-14 | 454.82 |
| 2001-11-15 | 454.20 |
| 2001-11-16 | 439.19 |
| 2001-11-19 | 438.32 |
| 2001-11-20 | 446.73 |
| 2001-11-21 | 456.58 |
| 2001-11-22 | . |
| 2001-11-23 | 444.28 |
| 2001-11-26 | 457.04 |
| 2001-11-27 | 446.47 |
| 2001-11-28 | 446.13 |
| 2001-11-29 | 447.25 |
| 2001-11-30 | 449.69 |
| 2001-12-03 | 444.47 |
| 2001-12-04 | 445.38 |
| 2001-12-05 | 449.31 |
| 2001-12-06 | 441.91 |
| 2001-12-07 | 437.97 |
| 2001-12-10 | 425.44 |
| 2001-12-11 | 418.25 |
| 2001-12-12 | 427.90 |
| 2001-12-13 | 419.02 |
| 2001-12-14 | 422.02 |
| 2001-12-17 | 419.78 |
| 2001-12-18 | 422.64 |
| 2001-12-19 | 421.49 |
| 2001-12-20 | 430.89 |
| 2001-12-21 | 428.86 |
| 2001-12-24 | 427.69 |
| 2001-12-25 | . |
| 2001-12-26 | 415.83 |
| 2001-12-27 | 423.61 |
| 2001-12-28 | 429.89 |
| 2001-12-31 | 430.52 |
| 2002-01-01 | . |
| 2002-01-02 | 429.01 |
| 2002-01-03 | 432.61 |
| 2002-01-04 | 438.10 |
| 2002-01-07 | 432.90 |
| 2002-01-08 | 422.31 |
| 2002-01-09 | 414.75 |
| 2002-01-10 | 410.68 |
| 2002-01-11 | 413.12 |
| 2002-01-14 | 412.72 |
| 2002-01-15 | 414.04 |
| 2002-01-16 | 417.52 |
| 2002-01-17 | 418.05 |
| 2002-01-18 | 424.77 |
| 2002-01-21 | . |
| 2002-01-22 | 409.46 |
| 2002-01-23 | 404.11 |
| 2002-01-24 | 405.34 |
| 2002-01-25 | 406.02 |
| 2002-01-28 | 415.20 |
| 2002-01-29 | 405.99 |
| 2002-01-30 | 405.22 |
| 2002-01-31 | 403.49 |
| 2002-02-01 | 399.65 |
| 2002-02-04 | 395.06 |
| 2002-02-05 | 384.05 |
| 2002-02-06 | 384.99 |
| 2002-02-07 | 388.17 |
| 2002-02-08 | 392.51 |
| 2002-02-11 | 396.45 |
| 2002-02-12 | 407.07 |
| 2002-02-13 | 406.47 |
| 2002-02-14 | 410.24 |
| 2002-02-15 | 403.97 |
| 2002-02-18 | . |
| 2002-02-19 | 395.38 |
| 2002-02-20 | 397.82 |
| 2002-02-21 | 400.57 |
| 2002-02-22 | 401.42 |
| 2002-02-25 | 402.43 |
| 2002-02-26 | 399.35 |
| 2002-02-27 | 405.60 |
| 2002-02-28 | 403.34 |
| 2002-03-01 | 406.50 |
| 2002-03-04 | 419.34 |
| 2002-03-05 | 421.71 |
| 2002-03-06 | 430.80 |
| 2002-03-07 | 446.33 |
| 2002-03-08 | 447.56 |
| 2002-03-11 | 452.03 |
| 2002-03-12 | 442.42 |
| 2002-03-13 | 432.98 |
| 2002-03-14 | 433.47 |
| 2002-03-15 | 436.15 |
| 2002-03-18 | 434.58 |
| 2002-03-19 | 448.86 |
| 2002-03-20 | 445.08 |
| 2002-03-21 | 443.55 |
| 2002-03-22 | 437.31 |
| 2002-03-25 | 440.08 |
| 2002-03-26 | 432.06 |
| 2002-03-27 | 427.95 |
| 2002-03-28 | 430.56 |
| 2002-03-29 | . |
| 2002-04-01 | 420.77 |
| 2002-04-02 | 421.08 |
| 2002-04-03 | 424.22 |
| 2002-04-04 | 434.57 |
| 2002-04-05 | 437.83 |
| 2002-04-08 | 435.31 |
| 2002-04-09 | 429.14 |
| 2002-04-10 | 437.36 |
| 2002-04-11 | 431.49 |
| 2002-04-12 | 432.07 |
| 2002-04-15 | 434.44 |
| 2002-04-16 | 437.15 |
| 2002-04-17 | 436.12 |
| 2002-04-18 | 445.08 |
| 2002-04-19 | 442.16 |
| 2002-04-22 | 447.33 |
| 2002-04-23 | 446.09 |
| 2002-04-24 | 442.21 |
| 2002-04-25 | 443.43 |
| 2002-04-26 | 437.54 |
| 2002-04-29 | 435.08 |
| 2002-04-30 | 435.46 |
| 2002-05-01 | 437.03 |
| 2002-05-02 | 434.62 |
| 2002-05-03 | 439.04 |
| 2002-05-06 | 436.81 |
| 2002-05-07 | 439.76 |
| 2002-05-08 | 443.44 |
| 2002-05-09 | 443.04 |
| 2002-05-10 | 443.36 |
| 2002-05-13 | 443.36 |
| 2002-05-14 | 442.44 |
| 2002-05-15 | 445.75 |
| 2002-05-16 | 449.80 |
| 2002-05-17 | 458.30 |
| 2002-05-20 | 458.06 |
| 2002-05-21 | 461.79 |
| 2002-05-22 | 471.37 |
| 2002-05-23 | 472.12 |
| 2002-05-24 | 472.81 |
| 2002-05-27 | . |
| 2002-05-28 | 470.02 |
| 2002-05-29 | 467.25 |
| 2002-05-30 | 466.90 |
| 2002-05-31 | 464.26 |
| 2002-06-03 | 470.48 |
| 2002-06-04 | 468.86 |
| 2002-06-05 | 470.19 |
| 2002-06-06 | 463.83 |
| 2002-06-07 | 464.90 |
| 2002-06-10 | 465.79 |
| 2002-06-11 | 461.36 |
| 2002-06-12 | 459.61 |
| 2002-06-13 | 454.71 |
| 2002-06-14 | 447.17 |
| 2002-06-17 | 438.08 |
| 2002-06-18 | 444.11 |
| 2002-06-19 | 439.51 |
| 2002-06-20 | 448.48 |
| 2002-06-21 | 443.66 |
| 2002-06-24 | 451.98 |
| 2002-06-25 | 450.99 |
| 2002-06-26 | 450.30 |
| 2002-06-27 | 451.35 |
| 2002-06-28 | 455.88 |
| 2002-07-01 | 456.90 |
| 2002-07-02 | 459.02 |
| 2002-07-03 | 465.61 |
| 2002-07-04 | . |
| 2002-07-05 | 462.21 |
| 2002-07-08 | 464.83 |
| 2002-07-09 | 473.98 |
| 2002-07-10 | 472.97 |
| 2002-07-11 | 470.51 |
| 2002-07-12 | 471.90 |
| 2002-07-15 | 469.16 |
| 2002-07-16 | 467.40 |
| 2002-07-17 | 466.66 |
| 2002-07-18 | 460.47 |
| 2002-07-19 | 461.74 |
| 2002-07-22 | 460.99 |
| 2002-07-23 | 455.77 |
| 2002-07-24 | 451.69 |
| 2002-07-25 | 454.85 |
| 2002-07-26 | 449.15 |
| 2002-07-29 | 450.97 |
| 2002-07-30 | 451.05 |
| 2002-07-31 | 446.81 |
| 2002-08-01 | 453.59 |
| 2002-08-02 | 455.73 |
| 2002-08-05 | 455.01 |
| 2002-08-06 | 445.40 |
| 2002-08-07 | 449.00 |
| 2002-08-08 | 451.23 |
| 2002-08-09 | 453.46 |
| 2002-08-12 | 452.39 |
| 2002-08-13 | 454.42 |
| 2002-08-14 | 463.51 |
| 2002-08-15 | 463.05 |
| 2002-08-16 | 464.28 |
| 2002-08-19 | 456.16 |
| 2002-08-20 | 457.03 |
| 2002-08-21 | 454.15 |
| 2002-08-22 | 450.51 |
| 2002-08-23 | 443.66 |
| 2002-08-26 | 447.59 |
| 2002-08-27 | 449.48 |
| 2002-08-28 | 446.42 |
| 2002-08-29 | 441.53 |
| 2002-08-30 | 442.62 |
| 2002-09-02 | . |
| 2002-09-03 | 440.02 |
| 2002-09-04 | 435.64 |
| 2002-09-05 | 436.31 |
| 2002-09-06 | 430.41 |
| 2002-09-09 | 426.40 |
| 2002-09-10 | 426.29 |
| 2002-09-11 | 423.96 |
| 2002-09-12 | 423.91 |
| 2002-09-13 | 417.52 |
| 2002-09-16 | 412.65 |
| 2002-09-17 | 415.55 |
| 2002-09-18 | 415.68 |
| 2002-09-19 | 422.55 |
| 2002-09-20 | 415.95 |
| 2002-09-23 | 414.82 |
| 2002-09-24 | 421.59 |
| 2002-09-25 | 419.06 |
| 2002-09-26 | 418.56 |
| 2002-09-27 | 423.31 |
| 2002-09-30 | 420.83 |
| 2002-10-01 | 409.75 |
| 2002-10-02 | 407.18 |
| 2002-10-03 | 410.63 |
| 2002-10-04 | 415.06 |
| 2002-10-07 | 403.60 |
| 2002-10-08 | 407.61 |
| 2002-10-09 | 405.34 |
| 2002-10-10 | 402.71 |
| 2002-10-11 | 406.88 |
| 2002-10-14 | 404.55 |
| 2002-10-15 | 408.01 |
| 2002-10-16 | 410.00 |
| 2002-10-17 | 411.63 |
| 2002-10-18 | 409.57 |
| 2002-10-21 | 411.61 |
| 2002-10-22 | 402.94 |
| 2002-10-23 | 410.45 |
| 2002-10-24 | 406.68 |
| 2002-10-25 | 408.05 |
| 2002-10-28 | 409.22 |
| 2002-10-29 | 406.79 |
| 2002-10-30 | 413.79 |
| 2002-10-31 | 408.93 |
| 2002-11-01 | 411.24 |
| 2002-11-04 | 411.11 |
| 2002-11-05 | 413.96 |
| 2002-11-06 | 414.44 |
| 2002-11-07 | 418.31 |
| 2002-11-08 | 417.60 |
| 2002-11-11 | 414.71 |
| 2002-11-12 | 416.29 |
| 2002-11-13 | 413.64 |
| 2002-11-14 | 408.57 |
| 2002-11-15 | 411.50 |
| 2002-11-18 | 404.60 |
| 2002-11-19 | 403.75 |
| 2002-11-20 | 400.99 |
| 2002-11-21 | 403.66 |
| 2002-11-22 | 408.25 |
| 2002-11-25 | 411.84 |
| 2002-11-26 | 409.71 |
| 2002-11-27 | 412.93 |
| 2002-11-28 | . |
| 2002-11-29 | 411.74 |
| 2002-12-02 | 400.77 |
| 2002-12-03 | 400.21 |
| 2002-12-04 | 399.96 |
| 2002-12-05 | 395.78 |
| 2002-12-06 | 397.29 |
| 2002-12-09 | 397.61 |
| 2002-12-10 | 398.52 |
| 2002-12-11 | 399.48 |
| 2002-12-12 | 399.82 |
| 2002-12-13 | 403.65 |
| 2002-12-16 | 401.87 |
| 2002-12-17 | 401.34 |
| 2002-12-18 | 394.03 |
| 2002-12-19 | 395.63 |
| 2002-12-20 | 398.22 |
| 2002-12-23 | 398.50 |
| 2002-12-24 | 397.94 |
| 2002-12-25 | . |
| 2002-12-26 | 405.21 |
| 2002-12-27 | 407.64 |
| 2002-12-30 | 412.35 |
| 2002-12-31 | 412.72 |
| 2003-01-01 | . |
| 2003-01-02 | 410.11 |
| 2003-01-03 | 410.63 |
| 2003-01-06 | 421.35 |
| 2003-01-07 | 410.27 |
| 2003-01-08 | 404.63 |
| 2003-01-09 | 407.39 |
| 2003-01-10 | 404.15 |
| 2003-01-13 | 407.64 |
| 2003-01-14 | 411.18 |
| 2003-01-15 | 412.56 |
| 2003-01-16 | 410.88 |
| 2003-01-17 | 409.27 |
| 2003-01-20 | . |
| 2003-01-21 | 413.54 |
| 2003-01-22 | 409.23 |
| 2003-01-23 | 411.81 |
| 2003-01-24 | 408.75 |
| 2003-01-27 | 404.95 |
| 2003-01-28 | 405.01 |
| 2003-01-29 | 403.31 |
| 2003-01-30 | 397.35 |
| 2003-01-31 | 391.87 |
| 2003-02-03 | 395.66 |
| 2003-02-04 | 400.18 |
| 2003-02-05 | 400.09 |
| 2003-02-06 | 398.65 |
| 2003-02-07 | 397.05 |
| 2003-02-10 | 396.70 |
| 2003-02-11 | 396.40 |
| 2003-02-12 | 400.26 |
| 2003-02-13 | 398.31 |
| 2003-02-14 | 398.66 |
| 2003-02-17 | . |
| 2003-02-18 | 404.51 |
| 2003-02-19 | 406.93 |
| 2003-02-20 | 404.30 |
| 2003-02-21 | 399.53 |
| 2003-02-24 | 401.80 |
| 2003-02-25 | 394.87 |
| 2003-02-26 | 396.76 |
| 2003-02-27 | 393.56 |
| 2003-02-28 | 390.79 |
| 2003-03-03 | 394.59 |
| 2003-03-04 | 396.12 |
| 2003-03-05 | 395.65 |
| 2003-03-06 | 394.22 |
| 2003-03-07 | 386.47 |
| 2003-03-10 | 388.22 |
| 2003-03-11 | 385.39 |
| 2003-03-12 | 387.58 |
| 2003-03-13 | 384.97 |
| 2003-03-14 | 383.65 |
| 2003-03-17 | 382.49 |
| 2003-03-18 | 384.62 |
| 2003-03-19 | 382.30 |
| 2003-03-20 | 388.75 |
| 2003-03-21 | 385.92 |
| 2003-03-24 | 396.40 |
| 2003-03-25 | 393.19 |
| 2003-03-26 | 393.94 |
| 2003-03-27 | 391.68 |
| 2003-03-28 | 384.94 |
| 2003-03-31 | 381.27 |
| 2003-04-01 | 387.06 |
| 2003-04-02 | 387.30 |
| 2003-04-03 | 384.16 |
| 2003-04-04 | 387.29 |
| 2003-04-07 | 389.94 |
| 2003-04-08 | 388.34 |
| 2003-04-09 | 386.27 |
| 2003-04-10 | 389.69 |
| 2003-04-11 | 389.54 |
| 2003-04-14 | 387.88 |
| 2003-04-15 | 390.41 |
| 2003-04-16 | 386.50 |
| 2003-04-17 | 393.02 |
| 2003-04-18 | . |
| 2003-04-21 | 391.15 |
| 2003-04-22 | 390.34 |
| 2003-04-23 | 387.16 |
| 2003-04-24 | 384.83 |
| 2003-04-25 | 378.06 |
| 2003-04-28 | 378.59 |
| 2003-04-29 | 382.55 |
| 2003-04-30 | 391.70 |
| 2003-05-01 | 394.61 |
| 2003-05-02 | 393.77 |
| 2003-05-05 | 396.80 |
| 2003-05-06 | 398.81 |
| 2003-05-07 | 397.88 |
| 2003-05-08 | 397.26 |
| 2003-05-09 | 399.37 |
| 2003-05-12 | 401.33 |
| 2003-05-13 | 402.15 |
| 2003-05-14 | 404.32 |
| 2003-05-15 | 404.89 |
| 2003-05-16 | 404.36 |
| 2003-05-19 | 401.15 |
| 2003-05-20 | 406.68 |
| 2003-05-21 | 403.36 |
| 2003-05-22 | 407.17 |
| 2003-05-23 | 414.53 |
| 2003-05-26 | . |
| 2003-05-27 | 410.66 |
| 2003-05-28 | 408.65 |
| 2003-05-29 | 415.11 |
| 2003-05-30 | 409.51 |
| 2003-06-02 | 410.64 |
| 2003-06-03 | 412.39 |
| 2003-06-04 | 413.28 |
| 2003-06-05 | 419.06 |
| 2003-06-06 | 416.22 |
| 2003-06-09 | 420.36 |
| 2003-06-10 | 423.05 |
| 2003-06-11 | 421.42 |
| 2003-06-12 | 420.39 |
| 2003-06-13 | 422.40 |
| 2003-06-16 | 424.07 |
| 2003-06-17 | 424.64 |
| 2003-06-18 | 425.44 |
| 2003-06-19 | 426.90 |
| 2003-06-20 | 429.20 |
| 2003-06-23 | 431.42 |
| 2003-06-24 | 425.92 |
| 2003-06-25 | 426.09 |
| 2003-06-26 | 420.44 |
| 2003-06-27 | 422.20 |
| 2003-06-30 | 418.50 |
| 2003-07-01 | 424.15 |
| 2003-07-02 | 431.03 |
| 2003-07-03 | 432.03 |
| 2003-07-04 | . |
| 2003-07-07 | 430.78 |
| 2003-07-08 | 426.47 |
| 2003-07-09 | 428.90 |
| 2003-07-10 | 427.97 |
| 2003-07-11 | 427.20 |
| 2003-07-14 | 429.22 |
| 2003-07-15 | 426.72 |
| 2003-07-16 | 426.36 |
| 2003-07-17 | 420.77 |
| 2003-07-18 | 422.01 |
| 2003-07-21 | 423.58 |
| 2003-07-22 | 419.98 |
| 2003-07-23 | 423.89 |
| 2003-07-24 | 421.43 |
| 2003-07-25 | 420.78 |
| 2003-07-28 | 422.62 |
| 2003-07-29 | 423.10 |
| 2003-07-30 | 416.41 |
| 2003-07-31 | 413.11 |
| 2003-08-01 | 413.10 |
| 2003-08-04 | 408.96 |
| 2003-08-05 | 406.35 |
| 2003-08-06 | 406.17 |
| 2003-08-07 | 411.02 |
| 2003-08-08 | 407.97 |
| 2003-08-11 | 409.98 |
| 2003-08-12 | 412.37 |
| 2003-08-13 | 414.37 |
| 2003-08-14 | 419.38 |
| 2003-08-15 | 419.28 |
| 2003-08-18 | 418.80 |
| 2003-08-19 | 419.63 |
| 2003-08-20 | 427.23 |
| 2003-08-21 | 434.09 |
| 2003-08-22 | 434.00 |
| 2003-08-25 | 432.26 |
| 2003-08-26 | 428.13 |
| 2003-08-27 | 422.76 |
| 2003-08-28 | 421.07 |
| 2003-08-29 | 424.90 |
| 2003-09-01 | . |
| 2003-09-02 | 432.52 |
| 2003-09-03 | 435.40 |
| 2003-09-04 | 437.63 |
| 2003-09-05 | 441.58 |
| 2003-09-08 | 441.01 |
| 2003-09-09 | 442.26 |
| 2003-09-10 | 436.64 |
| 2003-09-11 | 435.28 |
| 2003-09-12 | 439.08 |
| 2003-09-15 | 438.93 |
| 2003-09-16 | 448.22 |
| 2003-09-17 | 453.93 |
| 2003-09-18 | 459.27 |
| 2003-09-19 | 467.89 |
| 2003-09-22 | 476.49 |
| 2003-09-23 | 478.83 |
| 2003-09-24 | 484.12 |
| 2003-09-25 | 470.91 |
| 2003-09-26 | 470.72 |
| 2003-09-29 | 470.24 |
| 2003-09-30 | 467.71 |
| 2003-10-01 | 472.79 |
| 2003-10-02 | 484.81 |
| 2003-10-03 | 487.90 |
| 2003-10-06 | 485.38 |
| 2003-10-07 | 491.24 |
| 2003-10-08 | 487.64 |
| 2003-10-09 | 492.74 |
| 2003-10-10 | 496.57 |
| 2003-10-13 | 495.76 |
| 2003-10-14 | 491.81 |
| 2003-10-15 | 492.59 |
| 2003-10-16 | 492.47 |
| 2003-10-17 | 490.85 |
| 2003-10-20 | 496.26 |
| 2003-10-21 | 496.69 |
| 2003-10-22 | 492.78 |
| 2003-10-23 | 474.15 |
| 2003-10-24 | 473.69 |
| 2003-10-27 | 481.75 |
| 2003-10-28 | 487.47 |
| 2003-10-29 | 487.71 |
| 2003-10-30 | 489.59 |
| 2003-10-31 | 482.19 |
| 2003-11-03 | 477.66 |
| 2003-11-04 | 491.09 |
| 2003-11-05 | 484.54 |
| 2003-11-06 | 474.91 |
| 2003-11-07 | 474.65 |
| 2003-11-10 | 476.77 |
| 2003-11-11 | 476.73 |
| 2003-11-12 | 478.47 |
| 2003-11-13 | 482.69 |
| 2003-11-14 | 479.64 |
| 2003-11-17 | 468.55 |
| 2003-11-18 | 467.60 |
| 2003-11-19 | 465.27 |
| 2003-11-20 | 465.55 |
| 2003-11-21 | 466.33 |
| 2003-11-24 | 463.61 |
| 2003-11-25 | 464.22 |
| 2003-11-26 | 473.30 |
| 2003-11-27 | . |
| 2003-11-28 | 467.65 |
| 2003-12-01 | 472.87 |
| 2003-12-02 | 474.89 |
| 2003-12-03 | 475.98 |
| 2003-12-04 | 477.32 |
| 2003-12-05 | 479.34 |
| 2003-12-08 | 476.09 |
| 2003-12-09 | 476.78 |
| 2003-12-10 | 470.91 |
| 2003-12-11 | 474.53 |
| 2003-12-12 | 477.99 |
| 2003-12-15 | 481.80 |
| 2003-12-16 | 480.36 |
| 2003-12-17 | 476.55 |
| 2003-12-18 | 476.72 |
| 2003-12-19 | 481.02 |
| 2003-12-22 | 484.30 |
| 2003-12-23 | 485.09 |
| 2003-12-24 | 483.67 |
| 2003-12-25 | . |
| 2003-12-26 | 482.33 |
| 2003-12-29 | 483.46 |
| 2003-12-30 | 486.36 |
| 2003-12-31 | 485.85 |
| 2004-01-01 | . |
| 2004-01-02 | 487.96 |
| 2004-01-05 | 497.13 |
| 2004-01-06 | 498.44 |
| 2004-01-07 | 502.32 |
| 2004-01-08 | 507.16 |
| 2004-01-09 | 506.06 |
| 2004-01-12 | 504.53 |
| 2004-01-13 | 503.25 |
| 2004-01-14 | 501.35 |
| 2004-01-15 | 495.39 |
| 2004-01-16 | 499.14 |
| 2004-01-19 | . |
| 2004-01-20 | 501.09 |
| 2004-01-21 | 505.47 |
| 2004-01-22 | 512.70 |
| 2004-01-23 | 515.83 |
| 2004-01-26 | 516.93 |
| 2004-01-27 | 515.01 |
| 2004-01-28 | 513.86 |
| 2004-01-29 | 507.24 |
| 2004-01-30 | 507.47 |
| 2004-02-02 | 510.60 |
| 2004-02-03 | 513.44 |
| 2004-02-04 | 510.24 |
| 2004-02-05 | 510.09 |
| 2004-02-06 | 509.72 |
| 2004-02-09 | 512.21 |
| 2004-02-10 | 515.27 |
| 2004-02-11 | 515.32 |
| 2004-02-12 | 519.83 |
| 2004-02-13 | 521.20 |
| 2004-02-16 | . |
| 2004-02-17 | 523.40 |
| 2004-02-18 | 518.08 |
| 2004-02-19 | 513.95 |
| 2004-02-20 | 505.61 |
| 2004-02-23 | 504.03 |
| 2004-02-24 | 502.45 |
| 2004-02-25 | 500.48 |
| 2004-02-26 | 498.52 |
| 2004-02-27 | 505.32 |
| 2004-03-01 | 516.07 |
| 2004-03-02 | 513.63 |
| 2004-03-03 | 508.93 |
| 2004-03-04 | 506.78 |
| 2004-03-05 | 505.11 |
| 2004-03-08 | 505.29 |
| 2004-03-09 | 510.89 |
| 2004-03-10 | 509.89 |
| 2004-03-11 | 506.81 |
| 2004-03-12 | 496.89 |
| 2004-03-15 | 503.90 |
| 2004-03-16 | 515.83 |
| 2004-03-17 | 529.44 |
| 2004-03-18 | 541.32 |
| 2004-03-19 | 538.56 |
| 2004-03-22 | 537.13 |
| 2004-03-23 | 535.92 |
| 2004-03-24 | 542.16 |
| 2004-03-25 | 548.44 |
| 2004-03-26 | 546.94 |
| 2004-03-29 | 543.81 |
| 2004-03-30 | 539.68 |
| 2004-03-31 | 547.12 |
| 2004-04-01 | 552.79 |
| 2004-04-02 | 549.65 |
| 2004-04-05 | 542.50 |
| 2004-04-06 | 541.93 |
| 2004-04-07 | 549.86 |
| 2004-04-08 | 547.35 |
| 2004-04-09 | . |
| 2004-04-12 | 547.45 |
| 2004-04-13 | 543.72 |
| 2004-04-14 | 537.29 |
| 2004-04-15 | 531.39 |
| 2004-04-16 | 537.43 |
| 2004-04-19 | 533.62 |
| 2004-04-20 | 536.55 |
| 2004-04-21 | 532.44 |
| 2004-04-22 | 530.98 |
| 2004-04-23 | 532.58 |
| 2004-04-26 | 536.04 |
| 2004-04-27 | 532.72 |
| 2004-04-28 | 528.18 |
| 2004-04-29 | 523.78 |
| 2004-04-30 | 516.39 |
| 2004-05-03 | 515.69 |
| 2004-05-04 | 519.03 |
| 2004-05-05 | 523.74 |
| 2004-05-06 | 514.72 |
| 2004-05-07 | 502.97 |
| 2004-05-10 | 473.58 |
| 2004-05-11 | 482.45 |
| 2004-05-12 | 497.45 |
| 2004-05-13 | 481.06 |
| 2004-05-14 | 479.66 |
| 2004-05-17 | 472.22 |
| 2004-05-18 | 476.66 |
| 2004-05-19 | 493.10 |
| 2004-05-20 | 488.25 |
| 2004-05-21 | 501.40 |
| 2004-05-24 | 502.24 |
| 2004-05-25 | 494.56 |
| 2004-05-26 | 503.79 |
| 2004-05-27 | 506.62 |
| 2004-05-28 | 514.20 |
| 2004-05-31 | . |
| 2004-06-01 | 513.45 |
| 2004-06-02 | 510.04 |
| 2004-06-03 | 501.60 |
| 2004-06-04 | 504.11 |
| 2004-06-07 | 516.68 |
| 2004-06-08 | 519.02 |
| 2004-06-09 | 522.59 |
| 2004-06-10 | 523.51 |
| 2004-06-11 | . |
| 2004-06-14 | 519.97 |
| 2004-06-15 | 520.69 |
| 2004-06-16 | 522.08 |
| 2004-06-17 | 522.22 |
| 2004-06-18 | 517.94 |
| 2004-06-21 | 526.23 |
| 2004-06-22 | 525.59 |
| 2004-06-23 | 529.60 |
| 2004-06-24 | 540.24 |
| 2004-06-25 | 536.33 |
| 2004-06-28 | 539.05 |
| 2004-06-29 | 539.16 |
| 2004-06-30 | 541.10 |
| 2004-07-01 | 544.62 |
| 2004-07-02 | 544.13 |
| 2004-07-05 | . |
| 2004-07-06 | 535.67 |
| 2004-07-07 | 532.81 |
| 2004-07-08 | 528.90 |
| 2004-07-09 | 535.90 |
| 2004-07-12 | 537.47 |
| 2004-07-13 | 536.06 |
| 2004-07-14 | 529.38 |
| 2004-07-15 | 529.93 |
| 2004-07-16 | 534.48 |
| 2004-07-19 | 536.12 |
| 2004-07-20 | 531.63 |
| 2004-07-21 | 525.41 |
| 2004-07-22 | 522.61 |
| 2004-07-23 | 517.66 |
| 2004-07-26 | 518.57 |
| 2004-07-27 | 516.05 |
| 2004-07-28 | 516.68 |
| 2004-07-29 | 514.67 |
| 2004-07-30 | 519.41 |
| 2004-08-02 | 525.41 |
| 2004-08-03 | 526.85 |
| 2004-08-04 | 520.95 |
| 2004-08-05 | 524.36 |
| 2004-08-06 | 526.68 |
| 2004-08-09 | 524.63 |
| 2004-08-10 | 522.65 |
| 2004-08-11 | 520.70 |
| 2004-08-12 | 519.07 |
| 2004-08-13 | 517.70 |
| 2004-08-16 | 517.44 |
| 2004-08-17 | 521.04 |
| 2004-08-18 | 522.78 |
| 2004-08-19 | 525.12 |
| 2004-08-20 | 524.90 |
| 2004-08-23 | 526.62 |
| 2004-08-24 | 526.31 |
| 2004-08-25 | 528.66 |
| 2004-08-26 | 529.80 |
| 2004-08-27 | 533.65 |
| 2004-08-30 | 530.48 |
| 2004-08-31 | 529.93 |
| 2004-09-01 | 532.78 |
| 2004-09-02 | 531.41 |
| 2004-09-03 | 524.38 |
| 2004-09-06 | . |
| 2004-09-07 | 532.37 |
| 2004-09-08 | 531.49 |
| 2004-09-09 | 527.34 |
| 2004-09-10 | 530.07 |
| 2004-09-13 | 528.18 |
| 2004-09-14 | 532.22 |
| 2004-09-15 | 526.33 |
| 2004-09-16 | 526.75 |
| 2004-09-17 | 523.59 |
| 2004-09-20 | 523.54 |
| 2004-09-21 | 522.20 |
| 2004-09-22 | 518.80 |
| 2004-09-23 | 520.03 |
| 2004-09-24 | 520.79 |
| 2004-09-27 | 514.24 |
| 2004-09-28 | 511.20 |
| 2004-09-29 | 510.51 |
| 2004-09-30 | 516.94 |
| 2004-10-01 | 517.28 |
| 2004-10-04 | 516.48 |
| 2004-10-05 | 520.66 |
| 2004-10-06 | 522.46 |
| 2004-10-07 | 516.04 |
| 2004-10-08 | 519.65 |
| 2004-10-11 | 521.03 |
| 2004-10-12 | 517.39 |
| 2004-10-13 | 517.79 |
| 2004-10-14 | 515.72 |
| 2004-10-15 | 516.58 |
| 2004-10-18 | 513.12 |
| 2004-10-19 | 518.70 |
| 2004-10-20 | 516.33 |
| 2004-10-21 | 518.46 |
| 2004-10-22 | 520.72 |
| 2004-10-25 | 519.12 |
| 2004-10-26 | 516.71 |
| 2004-10-27 | 517.79 |
| 2004-10-28 | 521.59 |
| 2004-10-29 | 520.01 |
| 2004-11-01 | 519.89 |
| 2004-11-02 | 528.57 |
| 2004-11-03 | 530.79 |
| 2004-11-04 | 531.62 |
| 2004-11-05 | 535.71 |
| 2004-11-08 | 532.16 |
| 2004-11-09 | 532.94 |
| 2004-11-10 | 530.26 |
| 2004-11-11 | 527.82 |
| 2004-11-12 | 532.91 |
| 2004-11-15 | 543.31 |
| 2004-11-16 | 540.64 |
| 2004-11-17 | 544.57 |
| 2004-11-18 | 544.47 |
| 2004-11-19 | 552.06 |
| 2004-11-22 | 543.71 |
| 2004-11-23 | 543.34 |
| 2004-11-24 | 548.44 |
| 2004-11-25 | . |
| 2004-11-26 | 554.76 |
| 2004-11-29 | 560.09 |
| 2004-11-30 | 554.40 |
| 2004-12-01 | 550.25 |
| 2004-12-02 | 554.66 |
| 2004-12-03 | 559.07 |
| 2004-12-06 | 556.36 |
| 2004-12-07 | 550.73 |
| 2004-12-08 | 539.69 |
| 2004-12-09 | 531.88 |
| 2004-12-10 | 532.76 |
| 2004-12-13 | 540.38 |
| 2004-12-14 | 541.43 |
| 2004-12-15 | 549.77 |
| 2004-12-16 | 548.11 |
| 2004-12-17 | 549.45 |
| 2004-12-20 | 549.52 |
| 2004-12-21 | 550.06 |
| 2004-12-22 | 553.79 |
| 2004-12-23 | 556.32 |
| 2004-12-24 | . |
| 2004-12-27 | 566.58 |
| 2004-12-28 | 565.87 |
| 2004-12-29 | 559.61 |
| 2004-12-30 | 565.89 |
| 2004-12-31 | 569.56 |
| 2005-01-03 | 566.93 |
| 2005-01-04 | 562.41 |
| 2005-01-05 | 560.12 |
| 2005-01-06 | 557.43 |
| 2005-01-07 | 559.24 |
| 2005-01-10 | 561.58 |
| 2005-01-11 | 565.34 |
| 2005-01-12 | 570.53 |
| 2005-01-13 | 569.59 |
| 2005-01-14 | 567.22 |
| 2005-01-17 | . |
| 2005-01-18 | 563.89 |
| 2005-01-19 | 566.66 |
| 2005-01-20 | 561.62 |
| 2005-01-21 | 564.35 |
| 2005-01-24 | 571.19 |
| 2005-01-25 | 565.65 |
| 2005-01-26 | 575.18 |
| 2005-01-27 | 572.10 |
#2005-01-28| 569.94
#2005-01-31| 571.47
#2005-02-01| 566.75
#2005-02-02| 570.29
#2005-02-03| 566.43
#2005-02-04| 572.04
#2005-02-07| 574.49
#2005-02-08| 567.75
#2005-02-09| 568.32
#2005-02-10| 567.31
#2005-02-11| 569.99
#2005-02-14| 574.59
#2005-02-15| 576.33
#2005-02-16| 570.65
#2005-02-17| 569.50
#2005-02-18| 567.74
#2005-02-21| .
#2005-02-22| 573.37
#2005-02-23| 566.16
#2005-02-24| 567.64
#2005-02-25| 571.42
#2005-02-28| 578.60
#2005-03-01| 580.06
#2005-03-02| 580.85
#2005-03-03| 580.05
#2005-03-04| 583.01
#2005-03-07| 583.08
#2005-03-08| 587.13
#2005-03-09| 588.49
#2005-03-10| 586.06
#2005-03-11| 590.91
#2005-03-14| 586.61
#2005-03-15| 588.74
#2005-03-16| 590.86
#2005-03-17| 588.88
#2005-03-18| 594.26
#2005-03-21| 592.97
#2005-03-22| 596.14
#2005-03-23| 582.80
#2005-03-24| 580.55
#2005-03-25| .
#2005-03-28| 575.76
#2005-03-29| 565.31
#2005-03-30| 563.04
#2005-03-31| 570.91
#2005-04-01| 567.28
#2005-04-04| 559.37
#2005-04-05| 557.92
#2005-04-06| 560.79
#2005-04-07| 561.27
#2005-04-08| 560.71
#2005-04-11| 558.24
#2005-04-12| 554.32
#2005-04-13| 553.11
#2005-04-14| 547.30
#2005-04-15| 542.24
#2005-04-18| 526.87
#2005-04-19| 539.23
#2005-04-20| 539.74
#2005-04-21| 535.62
#2005-04-22| 543.62
#2005-04-25| 542.74
#2005-04-26| 540.52
#2005-04-27| 540.43
#2005-04-28| 540.99
#2005-04-29| 545.43
#2005-05-02| 546.71
#2005-05-03| 544.79
#2005-05-04| 547.68
#2005-05-05| 549.85
#2005-05-06| 551.24
#2005-05-09| 547.61
#2005-05-10| 545.07
#2005-05-11| 542.82
#2005-05-12| 538.04
#2005-05-13| 532.11
#2005-05-16| 528.80
#2005-05-17| 524.81
#2005-05-18| 524.68
#2005-05-19| 526.79
#2005-05-20| 524.11
#2005-05-23| 528.02
#2005-05-24| 530.62
#2005-05-25| 527.34
#2005-05-26| 525.81
#2005-05-27| 528.09
#2005-05-30| .
#2005-05-31| 531.95
#2005-06-01| 530.94
#2005-06-02| 531.85
#2005-06-03| 534.77
#2005-06-06| 538.66
#2005-06-07| 538.20
#2005-06-08| 540.36
#2005-06-09| 534.88
#2005-06-10| 535.69
#2005-06-13| 530.29
#2005-06-14| 529.41
#2005-06-15| 533.57
#2005-06-16| 534.54
#2005-06-17| 541.05
#2005-06-20| 538.25
#2005-06-21| 540.98
#2005-06-22| 540.80
#2005-06-23| 541.06
#2005-06-24| 539.22
#2005-06-27| 534.40
#2005-06-28| 536.90
#2005-06-29| 535.80
#2005-06-30| 534.65
#2005-07-01| 533.06
#2005-07-04| .
#2005-07-05| 531.26
#2005-07-06| 530.78
#2005-07-07| 528.57
#2005-07-08| 525.64
#2005-07-11| 529.85
#2005-07-12| 532.14
#2005-07-13| 526.94
#2005-07-14| 530.08
#2005-07-15| 528.73
#2005-07-18| 530.80
#2005-07-19| 526.35
#2005-07-20| 523.03
#2005-07-21| 537.82
#2005-07-22| 536.77
#2005-07-25| 532.44
#2005-07-26| 529.71
#2005-07-27| 532.52
#2005-07-28| 530.79
#2005-07-29| 532.08
#2005-08-01| 535.25
#2005-08-02| 537.85
#2005-08-03| 539.28
#2005-08-04| 537.60
#2005-08-05| 531.44
#2005-08-08| 531.15
#2005-08-09| 532.85
#2005-08-10| 544.38
#2005-08-11| 553.09
#2005-08-12| 554.49
#2005-08-15| 553.72
#2005-08-16| 556.30
#2005-08-17| 551.05
#2005-08-18| 548.67
#2005-08-19| 545.29
#2005-08-22| 553.63
#2005-08-23| 555.39
#2005-08-24| 554.94
#2005-08-25| 555.50
#2005-08-26| 557.24
#2005-08-29| 547.91
#2005-08-30| 548.28
#2005-08-31| 550.59
#2005-09-01| 557.15
#2005-09-02| 557.60
#2005-09-05| .
#2005-09-06| 558.52
#2005-09-07| 558.47
#2005-09-08| 556.99
#2005-09-09| 562.33
#2005-09-12| 567.24
#2005-09-13| 562.94
#2005-09-14| 567.48
#2005-09-15| 570.32
#2005-09-16| 567.88
#2005-09-19| 568.66
#2005-09-20| 573.43
#2005-09-21| 577.47
#2005-09-22| 573.97
#2005-09-23| 571.86
#2005-09-26| 578.22
#2005-09-27| 568.03
#2005-09-28| 569.04
#2005-09-29| 577.21
#2005-09-30| 574.25
#2005-10-03| 566.39
#2005-10-04| 572.20
#2005-10-05| 567.44
#2005-10-06| 561.14
#2005-10-07| 557.64
#2005-10-10| 557.30
#2005-10-11| 562.64
#2005-10-12| 565.14
#2005-10-13| 564.86
#2005-10-14| 571.98
#2005-10-17| 571.79
#2005-10-18| 563.79
#2005-10-19| 556.07
#2005-10-20| 560.45
#2005-10-21| 562.60
#2005-10-24| 561.17
#2005-10-25| 568.78
#2005-10-26| 567.47
#2005-10-27| 574.66
#2005-10-28| 570.66
#2005-10-31| 577.69
#2005-11-01| 584.46
#2005-11-02| 585.68
#2005-11-03| 585.14
#2005-11-04| 585.05
#2005-11-07| 588.43
#2005-11-08| 585.33
#2005-11-09| 582.17
#2005-11-10| 578.67
#2005-11-11| 589.68
#2005-11-14| 584.23
#2005-11-15| 577.85
#2005-11-16| 576.70
#2005-11-17| 587.63
#2005-11-18| 593.16
#2005-11-21| 595.24
#2005-11-22| 592.30
#2005-11-23| 594.57
#2005-11-24| .
#2005-11-25| 593.02
#2005-11-28| 598.51
#2005-11-29| 596.58
#2005-11-30| 596.45
#2005-12-01| 595.58
#2005-12-02| 599.10
#2005-12-05| 596.97
#2005-12-06| 595.79
#2005-12-07| 601.21
#2005-12-08| 596.58
#2005-12-09| 600.43
#2005-12-12| 609.33
#2005-12-13| 616.88
#2005-12-14| 622.86
#2005-12-15| 629.07
#2005-12-16| 632.76
#2005-12-19| 631.75
#2005-12-20| 646.87
#2005-12-21| 659.47
#2005-12-22| 661.76
#2005-12-23| 663.39
#2005-12-26| .
#2005-12-27| 659.44
#2005-12-28| 662.60
#2005-12-29| 661.59
#2005-12-30| 659.88
#2006-01-02| .
#2006-01-03| 667.54
#2006-01-04| 681.04
#2006-01-05| 682.06
#2006-01-06| 686.18
#2006-01-09| 688.04
#2006-01-10| 683.42
#2006-01-11| 686.51
#2006-01-12| 690.22
#2006-01-13| 684.48
#2006-01-16| .
#2006-01-17| 660.02
#2006-01-18| 641.42
#2006-01-19| 654.69
#2006-01-20| 652.93
#2006-01-23| 652.60
#2006-01-24| 657.29
#2006-01-25| 658.51
#2006-01-26| 660.59
#2006-01-27| 668.07
#2006-01-30| 672.40
#2006-01-31| 679.06
#2006-02-01| 673.19
#2006-02-02| 671.76
#2006-02-03| 669.22
#2006-02-06| 667.99
#2006-02-07| 671.01
#2006-02-08| 658.27
#2006-02-09| 663.34
#2006-02-10| 658.84
#2006-02-13| 655.68
#2006-02-14| 658.10
#2006-02-15| 651.68
#2006-02-16| 658.38
#2006-02-17| 648.63
#2006-02-20| .
#2006-02-21| 646.86
#2006-02-22| 643.87
#2006-02-23| 659.85
#2006-02-24| 664.92
#2006-02-27| 669.88
#2006-02-28| 670.45
#2006-03-01| 660.54
#2006-03-02| 656.67
#2006-03-03| 649.65
#2006-03-06| 649.36
#2006-03-07| 645.61
#2006-03-08| 648.06
#2006-03-09| 662.25
#2006-03-10| 658.44
#2006-03-13| 673.53
#2006-03-14| 676.54
#2006-03-15| 678.87
#2006-03-16| 675.80
#2006-03-17| 682.37
#2006-03-20| 692.24
#2006-03-21| 687.58
#2006-03-22| 686.77
#2006-03-23| 681.45
#2006-03-24| 690.52
#2006-03-27| 691.28
#2006-03-28| 687.69
#2006-03-29| 685.92
#2006-03-30| 686.21
#2006-03-31| 681.46
#2006-04-03| 689.20
#2006-04-04| 687.68
#2006-04-05| 689.82
#2006-04-06| 706.11
#2006-04-07| 710.06
#2006-04-10| 704.68
#2006-04-11| 702.43
#2006-04-12| 693.87
#2006-04-13| 692.88
#2006-04-14| .
#2006-04-17| 691.30
#2006-04-18| 696.12
#2006-04-19| 695.50
#2006-04-20| 697.52
#2006-04-21| 703.22
#2006-04-24| 699.56
#2006-04-25| 708.09
#2006-04-26| 707.60
#2006-04-27| 712.67
#2006-04-28| 707.51
#2006-05-01| 710.09
#2006-05-02| 714.41
#2006-05-03| 713.67
#2006-05-04| 713.81
#2006-05-05| 719.70
#2006-05-08| 730.54
#2006-05-09| 734.75
#2006-05-10| 727.30
#2006-05-11| 721.49
#2006-05-12| 709.52
#2006-05-15| 706.41
#2006-05-16| 695.13
#2006-05-17| 705.96
#2006-05-18| 693.65
#2006-05-19| 683.84
#2006-05-22| 676.38
#2006-05-23| 675.00
#2006-05-24| 668.06
#2006-05-25| 663.63
#2006-05-26| 670.07
#2006-05-29| .
#2006-05-30| 676.31
#2006-05-31| 664.01
#2006-06-01| 664.93
#2006-06-02| 676.66
#2006-06-05| 668.95
#2006-06-06| 654.63
#2006-06-07| 646.06
#2006-06-08| 620.21
#2006-06-09| 630.14
#2006-06-12| 627.44
#2006-06-13| 612.27
#2006-06-14| 614.10
#2006-06-15| 619.15
#2006-06-16| 633.39
#2006-06-19| 632.62
#2006-06-20| 629.40
#2006-06-21| 627.25
#2006-06-22| 634.73
#2006-06-23| 633.66
#2006-06-26| 632.56
#2006-06-27| 627.68
#2006-06-28| 621.12
#2006-06-29| 632.53
#2006-06-30| 656.53
#2006-07-03| 657.24
#2006-07-04| .
#2006-07-05| 654.46
#2006-07-06| 656.49
#2006-07-07| 669.71
#2006-07-10| 674.83
#2006-07-11| 672.92
#2006-07-12| 659.65
#2006-07-13| 656.24
#2006-07-14| 636.38
#2006-07-17| 630.31
#2006-07-18| 625.13
#2006-07-19| 623.71
#2006-07-20| 642.58
#2006-07-21| 645.07
#2006-07-24| 644.36
#2006-07-25| 650.40
#2006-07-26| 647.46
#2006-07-27| 661.60
#2006-07-28| 661.40
#2006-07-31| 666.93
#2006-08-01| 661.91
#2006-08-02| 663.28
#2006-08-03| 667.84
#2006-08-04| 673.97
#2006-08-07| 661.11
#2006-08-08| 671.53
#2006-08-09| 671.90
#2006-08-10| 668.67
#2006-08-11| 666.16
#2006-08-14| 673.85
#2006-08-15| 675.18
#2006-08-16| 682.32
#2006-08-17| 684.72
#2006-08-18| 683.00
#2006-08-21| 680.05
#2006-08-22| 683.34
#2006-08-23| 681.95
#2006-08-24| 678.49
#2006-08-25| 675.99
#2006-08-28| 671.71
#2006-08-29| 678.29
#2006-08-30| 677.95
#2006-08-31| 683.87
#2006-09-01| 682.31
#2006-09-04| .
#2006-09-05| 693.17
#2006-09-06| 690.07
#2006-09-07| 683.23
#2006-09-08| 686.64
#2006-09-11| 674.36
#2006-09-12| 680.55
#2006-09-13| 684.50
#2006-09-14| 689.94
#2006-09-15| 687.45
#2006-09-18| 688.60
#2006-09-19| 695.02
#2006-09-20| 691.97
#2006-09-21| 697.68
#2006-09-22| 694.54
#2006-09-25| 700.94
#2006-09-26| 693.79
#2006-09-27| 701.32
#2006-09-28| 695.71
#2006-09-29| 697.11
#2006-10-02| 704.34
#2006-10-03| 701.09
#2006-10-04| 694.59
#2006-10-05| 708.25
#2006-10-06| 703.09
#2006-10-09| 700.84
#2006-10-10| 702.07
#2006-10-11| 702.47
#2006-10-12| 700.56
#2006-10-13| 697.43
#2006-10-16| 702.38
#2006-10-17| 695.79
#2006-10-18| 692.76
#2006-10-19| 695.13
#2006-10-20| 700.87
#2006-10-23| 702.66
#2006-10-24| 703.02
#2006-10-25| 703.75
#2006-10-26| 706.16
#2006-10-27| 704.96
#2006-10-30| 696.93
#2006-10-31| 702.38
#2006-11-01| 708.85
#2006-11-02| 708.91
#2006-11-03| 704.24
#2006-11-06| 699.62
#2006-11-07| 702.18
#2006-11-08| 689.94
#2006-11-09| 691.01
#2006-11-10| 695.73
#2006-11-13| 689.84
#2006-11-14| 697.35
#2006-11-15| 688.92
#2006-11-16| 689.08
#2006-11-17| 697.24
#2006-11-20| 680.56
#2006-11-21| 685.49
#2006-11-22| 698.10
#2006-11-23| .
#2006-11-24| 699.74
#2006-11-27| 707.56
#2006-11-28| 701.74
#2006-11-29| 713.60
#2006-11-30| 723.93
#2006-12-01| 724.39
#2006-12-04| 718.45
#2006-12-05| 721.32
#2006-12-06| 727.54
#2006-12-07| 729.33
#2006-12-08| 720.84
#2006-12-11| 717.55
#2006-12-12| 719.94
#2006-12-13| 719.31
#2006-12-14| 724.23
#2006-12-15| 723.84
#2006-12-18| 725.13
#2006-12-19| 718.14
#2006-12-20| 720.98
#2006-12-21| 721.33
#2006-12-22| 720.59
#2006-12-25| .
#2006-12-26| 717.53
#2006-12-27| 724.01
#2006-12-28| 720.38
#2006-12-29| 717.86
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 722.53
#2007-01-04| 728.25
#2007-01-05| 730.50
#2007-01-08| 728.53
#2007-01-09| 733.22
#2007-01-10| 722.44
#2007-01-11| 720.48
#2007-01-12| 729.55
#2007-01-15| .
#2007-01-16| 732.09
#2007-01-17| 735.80
#2007-01-18| 734.92
#2007-01-19| 733.62
#2007-01-22| 738.57
#2007-01-23| 740.27
#2007-01-24| 738.75
#2007-01-25| 733.47
#2007-01-26| 726.51
#2007-01-29| 727.09
#2007-01-30| 735.27
#2007-01-31| 735.41
#2007-02-01| 752.77
#2007-02-02| 762.90
#2007-02-05| 758.42
#2007-02-06| 764.86
#2007-02-07| 771.78
#2007-02-08| 768.28
#2007-02-09| 765.25
#2007-02-12| 760.92
#2007-02-13| 763.37
#2007-02-14| 780.78
#2007-02-15| 794.07
#2007-02-16| 788.63
#2007-02-19| .
#2007-02-20| 775.45
#2007-02-21| 776.05
#2007-02-22| 783.84
#2007-02-23| 790.19
#2007-02-26| 799.83
#2007-02-27| 804.39
#2007-02-28| 779.30
#2007-03-01| 775.55
#2007-03-02| 776.08
#2007-03-05| 757.13
#2007-03-06| 773.29
#2007-03-07| 782.70
#2007-03-08| 793.86
#2007-03-09| 797.00
#2007-03-12| 798.69
#2007-03-13| 795.50
#2007-03-14| 780.18
#2007-03-15| 785.34
#2007-03-16| 782.25
#2007-03-19| 784.30
#2007-03-20| 789.91
#2007-03-21| 789.95
#2007-03-22| 797.80
#2007-03-23| 801.02
#2007-03-26| 797.11
#2007-03-27| 792.10
#2007-03-28| 791.66
#2007-03-29| 783.16
#2007-03-30| 779.99
#2007-04-02| 768.72
#2007-04-03| 778.77
#2007-04-04| 789.79
#2007-04-05| 784.28
#2007-04-06| .
#2007-04-09| 789.54
#2007-04-10| 792.56
#2007-04-11| 801.29
#2007-04-12| 798.01
#2007-04-13| 796.43
#2007-04-16| 807.61
#2007-04-17| 805.26
#2007-04-18| 813.77
#2007-04-19| 800.38
#2007-04-20| 806.32
#2007-04-23| 806.16
#2007-04-24| 810.20
#2007-04-25| 805.66
#2007-04-26| 809.15
#2007-04-27| 797.82
#2007-04-30| 796.23
#2007-05-01| 789.37
#2007-05-02| 790.31
#2007-05-03| 790.64
#2007-05-04| 794.96
#2007-05-07| 797.89
#2007-05-08| 794.18
#2007-05-09| 794.48
#2007-05-10| 789.22
#2007-05-11| 789.96
#2007-05-14| 792.99
#2007-05-15| 783.68
#2007-05-16| 774.78
#2007-05-17| 770.74
#2007-05-18| 772.14
#2007-05-21| 772.75
#2007-05-22| 774.32
#2007-05-23| 780.56
#2007-05-24| 773.74
#2007-05-25| 766.26
#2007-05-28| .
#2007-05-29| 772.19
#2007-05-30| 768.07
#2007-05-31| 774.98
#2007-06-01| 780.90
#2007-06-04| 784.09
#2007-06-05| 787.53
#2007-06-06| 786.92
#2007-06-07| 784.66
#2007-06-08| 771.97
#2007-06-11| 777.97
#2007-06-12| 771.33
#2007-06-13| 762.82
#2007-06-14| 762.65
#2007-06-15| 763.97
#2007-06-18| 774.66
#2007-06-19| 772.50
#2007-06-20| 772.03
#2007-06-21| 768.21
#2007-06-22| 764.80
#2007-06-25| 761.84
#2007-06-26| 764.14
#2007-06-27| 757.11
#2007-06-28| 764.35
#2007-06-29| 770.31
#2007-07-02| 775.24
#2007-07-03| 775.13
#2007-07-04| .
#2007-07-05| 771.99
#2007-07-06| 767.61
#2007-07-09| 770.04
#2007-07-10| 772.83
#2007-07-11| 768.75
#2007-07-12| 769.15
#2007-07-13| 774.75
#2007-07-16| 773.60
#2007-07-17| 772.73
#2007-07-18| 769.24
#2007-07-19| 773.69
#2007-07-20| 778.22
#2007-07-23| 769.46
#2007-07-24| 776.46
#2007-07-25| 771.18
#2007-07-26| 770.70
#2007-07-27| 760.08
#2007-07-30| 758.33
#2007-07-31| 756.71
#2007-08-01| 743.63
#2007-08-02| 743.67
#2007-08-03| 745.60
#2007-08-06| 749.84
#2007-08-07| 751.54
#2007-08-08| 758.34
#2007-08-09| 762.36
#2007-08-10| 754.62
#2007-08-13| 744.80
#2007-08-14| 744.32
#2007-08-15| 732.13
#2007-08-16| 732.87
#2007-08-17| 733.52
#2007-08-20| 747.90
#2007-08-21| 751.67
#2007-08-22| 757.79
#2007-08-23| 761.96
#2007-08-24| 761.85
#2007-08-27| 763.76
#2007-08-28| 765.37
#2007-08-29| 763.51
#2007-08-30| 757.09
#2007-08-31| 767.36
#2007-09-03| .
#2007-09-04| 768.87
#2007-09-05| 764.28
#2007-09-06| 764.41
#2007-09-07| 771.62
#2007-09-10| 767.06
#2007-09-11| 772.08
#2007-09-12| 772.53
#2007-09-13| 763.19
#2007-09-14| 763.59
#2007-09-17| 760.38
#2007-09-18| 748.82
#2007-09-19| 768.01
#2007-09-20| 772.20
#2007-09-21| 768.14
#2007-09-24| 773.32
#2007-09-25| 778.91
#2007-09-26| 775.09
#2007-09-27| 785.00
#2007-09-28| 792.69
#2007-10-01| 791.31
#2007-10-02| 794.90
#2007-10-03| 797.15
#2007-10-04| 800.89
#2007-10-05| 799.34
#2007-10-08| 797.49
#2007-10-09| 802.79
#2007-10-10| 805.35
#2007-10-11| 812.19
#2007-10-12| 804.60
#2007-10-15| 805.20
#2007-10-16| 789.32
#2007-10-17| 791.94
#2007-10-18| 801.69
#2007-10-19| 794.76
#2007-10-22| 780.71
#2007-10-23| 788.35
#2007-10-24| 783.98
#2007-10-25| 788.41
#2007-10-26| 801.17
#2007-10-29| 806.45
#2007-10-30| 802.53
#2007-10-31| 811.31
#2007-11-01| 816.42
#2007-11-02| 806.31
#2007-11-05| 806.11
#2007-11-06| 810.03
#2007-11-07| 813.87
#2007-11-08| 798.88
#2007-11-09| 802.96
#2007-11-12| 786.61
#2007-11-13| 782.99
#2007-11-14| 785.78
#2007-11-15| 786.23
#2007-11-16| 780.59
#2007-11-19| 786.40
#2007-11-20| 795.30
#2007-11-21| 790.40
#2007-11-22| .
#2007-11-23| 789.69
#2007-11-26| 803.45
#2007-11-27| 806.63
#2007-11-28| 797.01
#2007-11-29| 802.07
#2007-11-30| 799.74
#2007-12-03| 801.16
#2007-12-04| 804.91
#2007-12-05| 810.09
#2007-12-06| 808.45
#2007-12-07| 811.13
#2007-12-10| 810.53
#2007-12-11| 815.82
#2007-12-12| 802.82
#2007-12-13| 793.41
#2007-12-14| 787.51
#2007-12-17| 773.24
#2007-12-18| 773.30
#2007-12-19| 760.97
#2007-12-20| 762.33
#2007-12-21| 766.34
#2007-12-24| 768.18
#2007-12-25| .
#2007-12-26| 766.57
#2007-12-27| 763.43
#2007-12-28| 760.03
#2007-12-31| 769.42
#2008-01-01| .
#2008-01-02| 779.53
#2008-01-03| 779.08
#2008-01-04| 768.85
#2008-01-07| 761.57
#2008-01-08| 771.11
#2008-01-09| 774.28
#2008-01-10| 766.48
#2008-01-11| 762.54
#2008-01-14| 763.82
#2008-01-15| 764.80
#2008-01-16| 749.93
#2008-01-17| 753.56
#2008-01-18| 753.91
#2008-01-21| .
#2008-01-22| 710.13
#2008-01-23| 721.97
#2008-01-24| 734.82
#2008-01-25| 752.49
#2008-01-28| 743.16
#2008-01-29| 745.43
#2008-01-30| 735.52
#2008-01-31| 751.20
#2008-02-01| 757.78
#2008-02-04| 763.20
#2008-02-05| 763.47
#2008-02-06| 746.15
#2008-02-07| 753.17
#2008-02-08| 752.60
#2008-02-11| 747.81
#2008-02-12| 751.93
#2008-02-13| 739.86
#2008-02-14| 755.40
#2008-02-15| 760.39
#2008-02-18| .
#2008-02-19| 752.13
#2008-02-20| 731.44
#2008-02-21| 743.35
#2008-02-22| 739.25
#2008-02-25| 746.46
#2008-02-26| 741.69
#2008-02-27| 760.35
#2008-02-28| 760.39
#2008-02-29| 759.14
#2008-03-03| 750.05
#2008-03-04| 746.67
#2008-03-05| 746.37
#2008-03-06| 750.58
#2008-03-07| 734.52
#2008-03-10| 733.65
#2008-03-11| 732.44
#2008-03-12| 735.20
#2008-03-13| 730.30
#2008-03-14| 726.65
#2008-03-17| 717.59
#2008-03-18| 728.24
#2008-03-19| 730.76
#2008-03-20| 729.51
#2008-03-21| .
#2008-03-24| 735.10
#2008-03-25| 750.06
#2008-03-26| 755.76
#2008-03-27| 759.59
#2008-03-28| 759.14
#2008-03-31| 756.85
#2008-04-01| 753.30
#2008-04-02| 760.24
#2008-04-03| 762.39
#2008-04-04| 770.11
#2008-04-07| 774.00
#2008-04-08| 764.66
#2008-04-09| 759.09
#2008-04-10| 755.46
#2008-04-11| 753.06
#2008-04-14| 734.36
#2008-04-15| 732.85
#2008-04-16| 737.18
#2008-04-17| 733.90
#2008-04-18| 721.13
#2008-04-21| 729.57
#2008-04-22| 730.48
#2008-04-23| 729.35
#2008-04-24| 719.22
#2008-04-25| 725.77
#2008-04-28| 730.38
#2008-04-29| 733.98
#2008-04-30| 732.20
#2008-05-01| 731.31
#2008-05-02| 736.71
#2008-05-05| 738.70
#2008-05-06| 739.33
#2008-05-07| 725.33
#2008-05-08| 726.51
#2008-05-09| 722.96
#2008-05-12| 726.04
#2008-05-13| 724.66
#2008-05-14| 722.37
#2008-05-15| 732.55
#2008-05-16| 743.18
#2008-05-19| 740.87
#2008-05-20| 741.33
#2008-05-21| 741.87
#2008-05-22| 733.42
#2008-05-23| 737.95
#2008-05-26| .
#2008-05-27| 726.76
#2008-05-28| 718.93
#2008-05-29| 720.08
#2008-05-30| 724.95
#2008-06-02| 729.37
#2008-06-03| 716.86
#2008-06-04| 726.38
#2008-06-05| 721.29
#2008-06-06| 725.01
#2008-06-09| 714.73
#2008-06-10| 699.54
#2008-06-11| 699.95
#2008-06-12| 685.49
#2008-06-13| 682.51
#2008-06-16| 693.04
#2008-06-17| 696.37
#2008-06-18| 699.41
#2008-06-19| 689.32
#2008-06-20| 690.21
#2008-06-23| 684.37
#2008-06-24| 691.52
#2008-06-25| 697.87
#2008-06-26| 705.00
#2008-06-27| 703.36
#2008-06-30| 709.74
#2008-07-01| 709.18
#2008-07-02| 699.67
#2008-07-03| 698.80
#2008-07-04| .
#2008-07-07| 704.26
#2008-07-08| 697.54
#2008-07-09| 699.44
#2008-07-10| 699.11
#2008-07-11| 701.44
#2008-07-14| 700.03
#2008-07-15| 699.16
#2008-07-16| 704.93
#2008-07-17| 706.58
#2008-07-18| 692.46
#2008-07-21| 698.45
#2008-07-22| 705.81
#2008-07-23| 711.90
#2008-07-24| 715.01
#2008-07-25| 703.27
#2008-07-28| 701.65
#2008-07-29| 690.22
#2008-07-30| 696.99
#2008-07-31| 699.34
#2008-08-01| 699.13
#2008-08-04| 698.19
#2008-08-05| 701.89
#2008-08-06| 698.73
#2008-08-07| 680.80
#2008-08-08| 680.03
#2008-08-11| 682.90
#2008-08-12| 681.95
#2008-08-13| 676.76
#2008-08-14| 672.58
#2008-08-15| 667.11
#2008-08-18| 672.88
#2008-08-19| 666.75
#2008-08-20| 670.42
#2008-08-21| 670.79
#2008-08-22| 664.23
#2008-08-25| 680.65
#2008-08-26| 673.38
#2008-08-27| 674.68
#2008-08-28| 678.21
#2008-08-29| 693.81
#2008-09-01| .
#2008-09-02| 680.47
#2008-09-03| 685.26
#2008-09-04| 682.40
#2008-09-05| 680.48
#2008-09-08| 686.42
#2008-09-09| 677.99
#2008-09-10| 675.19
#2008-09-11| 662.54
#2008-09-12| 672.17
#2008-09-15| 671.25
#2008-09-16| 664.44
#2008-09-17| 667.61
#2008-09-18| 663.41
#2008-09-19| 667.70
#2008-09-22| 665.93
#2008-09-23| 665.59
#2008-09-24| 668.92
#2008-09-25| 661.18
#2008-09-26| 662.66
#2008-09-29| 663.30
#2008-09-30| 649.19
#2008-10-01| 658.78
#2008-10-02| 658.88
#2008-10-03| 650.45
#2008-10-06| 647.28
#2008-10-07| 637.12
#2008-10-08| 603.82
#2008-10-09| 589.88
#2008-10-10| 543.23
#2008-10-13| 548.79
#2008-10-14| 593.36
#2008-10-15| 603.37
#2008-10-16| 580.41
#2008-10-17| 587.90
#2008-10-20| 604.94
#2008-10-21| 608.14
#2008-10-22| 592.86
#2008-10-23| 592.78
#2008-10-24| 584.80
#2008-10-27| 571.35
#2008-10-28| 579.54
#2008-10-29| 572.38
#2008-10-30| 598.94
#2008-10-31| 584.22
#2008-11-03| 594.53
#2008-11-04| 599.59
#2008-11-05| 612.67
#2008-11-06| 602.73
#2008-11-07| 596.26
#2008-11-10| 602.57
#2008-11-11| 592.53
#2008-11-12| 600.81
#2008-11-13| 593.56
#2008-11-14| 592.00
#2008-11-17| 601.59
#2008-11-18| 598.03
#2008-11-19| 599.92
#2008-11-20| 596.09
#2008-11-21| 595.81
#2008-11-24| 590.20
#2008-11-25| 603.64
#2008-11-26| 604.08
#2008-11-27| .
#2008-11-28| 602.63
#2008-12-01| 602.18
#2008-12-02| 596.61
#2008-12-03| 603.44
#2008-12-04| 605.71
#2008-12-05| 603.91
#2008-12-08| 608.73
#2008-12-09| 610.26
#2008-12-10| 602.96
#2008-12-11| 610.04
#2008-12-12| 603.69
#2008-12-15| 622.43
#2008-12-16| 618.07
#2008-12-17| 644.18
#2008-12-18| 641.60
#2008-12-19| 638.60
#2008-12-22| 636.70
#2008-12-23| 632.90
#2008-12-24| 631.50
#2008-12-25| .
#2008-12-26| 634.34
#2008-12-29| 643.66
#2008-12-30| 643.01
#2008-12-31| 642.36
#2009-01-01| .
#2009-01-02| 644.26
#2009-01-05| 635.72
#2009-01-06| 622.98
#2009-01-07| 613.55
#2009-01-08| 613.76
#2009-01-09| 619.12
#2009-01-12| 621.28
#2009-01-13| 605.66
#2009-01-14| 610.04
#2009-01-15| 599.86
#2009-01-16| 605.96
#2009-01-19| .
#2009-01-20| 595.42
#2009-01-21| 601.32
#2009-01-22| 599.44
#2009-01-23| 590.99
#2009-01-26| 594.46
#2009-01-27| 607.54
#2009-01-28| 598.48
#2009-01-29| 594.37
#2009-01-30| 591.75
#2009-02-02| 577.83
#2009-02-03| 574.36
#2009-02-04| 578.61
#2009-02-05| 567.68
#2009-02-06| 563.67
#2009-02-09| 549.85
#2009-02-10| 551.89
#2009-02-11| 555.36
#2009-02-12| 554.43
#2009-02-13| 553.71
#2009-02-16| .
#2009-02-17| 545.28
#2009-02-18| 536.00
#2009-02-19| 533.70
#2009-02-20| 526.18
#2009-02-23| 529.09
#2009-02-24| 518.88
#2009-02-25| 519.14
#2009-02-26| 513.76
#2009-02-27| 525.86
#2009-03-02| 513.95
#2009-03-03| 510.83
#2009-03-04| 510.62
#2009-03-05| 510.48
#2009-03-06| 512.55
#2009-03-09| 503.31
#2009-03-10| 503.64
#2009-03-11| 505.17
#2009-03-12| 491.83
#2009-03-13| 499.96
#2009-03-16| 499.49
#2009-03-17| 507.06
#2009-03-18| 510.23
#2009-03-19| 531.28
#2009-03-20| 521.70
#2009-03-23| 531.97
#2009-03-24| 543.02
#2009-03-25| 549.93
#2009-03-26| 543.53
#2009-03-27| 543.69
#2009-03-30| 541.07
#2009-03-31| 525.09
#2009-04-01| 525.07
#2009-04-02| 538.13
#2009-04-03| 529.02
#2009-04-06| 523.74
#2009-04-07| 534.25
#2009-04-08| 537.06
#2009-04-09| 542.61
#2009-04-10| .
#2009-04-13| 535.79
#2009-04-14| 545.79
#2009-04-15| 544.19
#2009-04-16| 546.19
#2009-04-17| 545.71
#2009-04-20| 542.73
#2009-04-21| 544.96
#2009-04-22| 544.00
#2009-04-23| 548.21
#2009-04-24| 549.56
#2009-04-27| 541.89
#2009-04-28| 545.46
#2009-04-29| 548.03
#2009-04-30| 560.34
#2009-05-01| 559.23
#2009-05-04| 565.85
#2009-05-05| 570.26
#2009-05-06| 574.18
#2009-05-07| 585.13
#2009-05-08| 587.84
#2009-05-11| 591.38
#2009-05-12| 596.14
#2009-05-13| 602.99
#2009-05-14| 593.37
#2009-05-15| 597.80
#2009-05-18| 582.42
#2009-05-19| 591.65
#2009-05-20| 595.20
#2009-05-21| 596.53
#2009-05-22| 598.85
#2009-05-25| .
#2009-05-26| 602.47
#2009-05-27| 607.04
#2009-05-28| 594.47
#2009-05-29| 602.19
#2009-06-01| 604.80
#2009-06-02| 606.53
#2009-06-03| 607.80
#2009-06-04| 601.83
#2009-06-05| 591.95
#2009-06-08| 585.69
#2009-06-09| 596.63
#2009-06-10| 598.40
#2009-06-11| 596.91
#2009-06-12| 601.04
#2009-06-15| 603.70
#2009-06-16| 602.41
#2009-06-17| 600.15
#2009-06-18| 593.68
#2009-06-19| 601.29
#2009-06-22| 599.83
#2009-06-23| 597.53
#2009-06-24| 600.87
#2009-06-25| 597.13
#2009-06-26| 609.04
#2009-06-29| 604.57
#2009-06-30| 604.58
#2009-07-01| 604.22
#2009-07-02| 604.80
#2009-07-03| .
#2009-07-06| 598.70
#2009-07-07| 604.12
#2009-07-08| 602.72
#2009-07-09| 607.43
#2009-07-10| 608.10
#2009-07-13| 599.67
#2009-07-14| 597.47
#2009-07-15| 597.75
#2009-07-16| 601.00
#2009-07-17| 603.15
#2009-07-20| 606.70
#2009-07-21| 611.27
#2009-07-22| 613.15
#2009-07-23| 606.19
#2009-07-24| 610.98
#2009-07-27| 612.00
#2009-07-28| 618.40
#2009-07-29| 612.73
#2009-07-30| 612.35
#2009-07-31| 614.95
#2009-08-03| 618.23
#2009-08-04| 621.79
#2009-08-05| 626.89
#2009-08-06| 620.86
#2009-08-07| 611.41
#2009-08-10| 615.06
#2009-08-11| 621.77
#2009-08-12| 615.58
#2009-08-13| 629.10
#2009-08-14| 632.07
#2009-08-17| 617.56
#2009-08-18| 619.15
#2009-08-19| 621.33
#2009-08-20| 628.15
#2009-08-21| 625.62
#2009-08-24| 637.29
#2009-08-25| 638.99
#2009-08-26| 648.68
#2009-08-27| 648.34
#2009-08-28| 654.05
#2009-08-31| 652.78
#2009-09-01| 649.16
#2009-09-02| 648.10
#2009-09-03| 651.32
#2009-09-04| 648.43
#2009-09-07| .
#2009-09-08| 658.95
#2009-09-09| 664.59
#2009-09-10| 677.18
#2009-09-11| 680.40
#2009-09-14| 671.21
#2009-09-15| 670.73
#2009-09-16| 672.04
#2009-09-17| 673.65
#2009-09-18| 679.63
#2009-09-21| 675.06
#2009-09-22| 683.88
#2009-09-23| 683.75
#2009-09-24| 685.12
#2009-09-25| 682.12
#2009-09-28| 678.93
#2009-09-29| 670.36
#2009-09-30| 690.65
#2009-10-01| 686.19
#2009-10-02| 673.02
#2009-10-05| 669.30
#2009-10-06| 670.94
#2009-10-07| 665.48
#2009-10-08| 675.39
#2009-10-09| 668.96
#2009-10-12| 670.61
#2009-10-13| 667.74
#2009-10-14| 677.40
#2009-10-15| 675.21
#2009-10-16| 668.64
#2009-10-19| 671.60
#2009-10-20| 678.44
#2009-10-21| 677.78
#2009-10-22| 663.40
#2009-10-23| 661.34
#2009-10-26| 668.84
#2009-10-27| 656.26
#2009-10-28| 653.69
#2009-10-29| 645.72
#2009-10-30| 652.72
#2009-11-02| 644.15
#2009-11-03| 642.80
#2009-11-04| 646.04
#2009-11-05| 645.67
#2009-11-06| 643.43
#2009-11-09| 643.71
#2009-11-10| 645.15
#2009-11-11| 643.94
#2009-11-12| 638.78
#2009-11-13| 645.10
#2009-11-16| 649.80
#2009-11-17| 651.72
#2009-11-18| 656.05
#2009-11-19| 648.64
#2009-11-20| 647.07
#2009-11-23| 649.05
#2009-11-24| 644.85
#2009-11-25| 653.02
#2009-11-26| .
#2009-11-27| 646.50
#2009-11-30| 666.50
#2009-12-01| 671.30
#2009-12-02| 668.38
#2009-12-03| 678.45
#2009-12-04| 659.84
#2009-12-07| 663.36
#2009-12-08| 670.25
#2009-12-09| 668.12
#2009-12-10| 661.28
#2009-12-11| 660.70
#2009-12-14| 662.13
#2009-12-15| 653.81
#2009-12-16| 665.88
#2009-12-17| 659.11
#2009-12-18| 658.18
#2009-12-21| 651.70
#2009-12-22| 649.32
#2009-12-23| 651.92
#2009-12-24| 650.77
#2009-12-25| .
#2009-12-28| 653.79
#2009-12-29| 658.97
#2009-12-30| 647.54
#2009-12-31| 648.45
#2010-01-01| .
#2010-01-04| 658.92
#2010-01-05| 664.00
#2010-01-06| 661.31
#2010-01-07| 657.00
#2010-01-08| 665.80
#2010-01-11| 672.34
#2010-01-12| 681.90
#2010-01-13| 675.20
#2010-01-14| 678.81
#2010-01-15| 682.09
#2010-01-18| .
#2010-01-19| 678.52
#2010-01-20| 672.40
#2010-01-21| 672.89
#2010-01-22| 671.72
#2010-01-25| 670.63
#2010-01-26| 663.28
#2010-01-27| 660.37
#2010-01-28| 661.64
#2010-01-29| 650.49
#2010-02-01| 649.97
#2010-02-02| 650.85
#2010-02-03| 660.11
#2010-02-04| 659.97
#2010-02-05| 653.58
#2010-02-08| 655.22
#2010-02-09| 650.77
#2010-02-10| 648.44
#2010-02-11| 650.22
#2010-02-12| 649.62
#2010-02-15| .
#2010-02-16| 650.26
#2010-02-17| 659.34
#2010-02-18| 650.04
#2010-02-19| 637.63
#2010-02-22| 651.99
#2010-02-23| 654.82
#2010-02-24| 652.14
#2010-02-25| 656.80
#2010-02-26| 661.60
#2010-03-01| 661.21
#2010-03-02| 664.60
#2010-03-03| 669.00
#2010-03-04| 661.48
#2010-03-05| 667.88
#2010-03-08| 670.93
#2010-03-09| 668.06
#2010-03-10| 667.79
#2010-03-11| 668.97
#2010-03-12| 672.70
#2010-03-15| 674.03
#2010-03-16| 677.30
#2010-03-17| 680.27
#2010-03-18| 675.85
#2010-03-19| 678.87
#2010-03-22| 678.84
#2010-03-23| 676.87
#2010-03-24| 670.15
#2010-03-25| 664.28
#2010-03-26| 666.72
#2010-03-29| 670.19
#2010-03-30| 676.45
#2010-03-31| 675.13
#2010-04-01| 676.86
#2010-04-02| .
#2010-04-05| 673.92
#2010-04-06| 683.23
#2010-04-07| 692.93
#2010-04-08| 687.03
#2010-04-09| 693.83
#2010-04-12| 692.58
#2010-04-13| 688.16
#2010-04-14| 694.56
#2010-04-15| 695.67
#2010-04-16| 694.35
#2010-04-19| 682.14
#2010-04-20| 687.79
#2010-04-21| 694.98
#2010-04-22| 692.14
#2010-04-23| 684.43
#2010-04-26| 692.11
#2010-04-27| 692.50
#2010-04-28| 670.83
#2010-04-29| 673.79
#2010-04-30| 684.11
#2010-05-03| 678.01
#2010-05-04| 673.41
#2010-05-05| 667.21
#2010-05-06| 660.24
#2010-05-07| 659.61
#2010-05-10| 660.46
#2010-05-11| 662.12
#2010-05-12| 668.82
#2010-05-13| 673.99
#2010-05-14| 672.17
#2010-05-17| 660.46
#2010-05-18| 660.65
#2010-05-19| 651.94
#2010-05-20| 652.74
#2010-05-21| 641.17
#2010-05-24| 642.48
#2010-05-25| 638.40
#2010-05-26| 636.11
#2010-05-27| 637.01
#2010-05-28| 643.55
#2010-05-31| .
#2010-06-01| 643.61
#2010-06-02| 637.17
#2010-06-03| 647.73
#2010-06-04| 647.18
#2010-06-07| 636.22
#2010-06-08| 637.88
#2010-06-09| 637.11
#2010-06-10| 644.40
#2010-06-11| 646.25
#2010-06-14| 654.81
#2010-06-15| 658.29
#2010-06-16| 662.42
#2010-06-17| 663.81
#2010-06-18| 665.52
#2010-06-21| 676.39
#2010-06-22| 676.32
#2010-06-23| 670.17
#2010-06-24| 673.21
#2010-06-25| 671.42
#2010-06-28| 671.97
#2010-06-29| 669.60
#2010-06-30| 666.75
#2010-07-01| 669.30
#2010-07-02| 669.47
#2010-07-05| .
#2010-07-06| 680.43
#2010-07-07| 676.99
#2010-07-08| 683.43
#2010-07-09| 684.22
#2010-07-12| 680.90
#2010-07-13| 679.23
#2010-07-14| 684.98
#2010-07-15| 686.91
#2010-07-16| 689.17
#2010-07-19| 685.10
#2010-07-20| 688.48
#2010-07-21| 686.90
#2010-07-22| 688.34
#2010-07-23| 691.82
#2010-07-26| 696.01
#2010-07-27| 697.26
#2010-07-28| 703.87
#2010-07-29| 704.33
#2010-07-30| 698.42
#2010-08-02| 703.64
#2010-08-03| 709.75
#2010-08-04| 705.18
#2010-08-05| 712.04
#2010-08-06| 722.75
#2010-08-09| 723.09
#2010-08-10| 716.65
#2010-08-11| 708.09
#2010-08-12| 701.53
#2010-08-13| 707.16
#2010-08-16| 715.28
#2010-08-17| 711.96
#2010-08-18| 715.88
#2010-08-19| 720.66
#2010-08-20| 708.28
#2010-08-23| 711.37
#2010-08-24| 713.09
#2010-08-25| 708.88
#2010-08-26| 713.81
#2010-08-27| 712.15
#2010-08-30| 721.21
#2010-08-31| 715.16
#2010-09-01| 726.00
#2010-09-02| 732.34
#2010-09-03| 733.51
#2010-09-06| .
#2010-09-07| 740.20
#2010-09-08| 737.74
#2010-09-09| 744.07
#2010-09-10| 741.14
#2010-09-13| 749.36
#2010-09-14| 747.00
#2010-09-15| 738.80
#2010-09-16| 733.99
#2010-09-17| 734.46
#2010-09-20| 736.63
#2010-09-21| 737.19
#2010-09-22| 743.49
#2010-09-23| 742.28
#2010-09-24| 742.86
#2010-09-27| 747.43
#2010-09-28| 748.67
#2010-09-29| 749.59
#2010-09-30| 742.56
#2010-10-01| 747.12
#2010-10-04| 743.40
#2010-10-05| 750.84
#2010-10-06| 758.04
#2010-10-07| 761.02
#2010-10-08| 758.57
#2010-10-11| 760.84
#2010-10-12| 757.09
#2010-10-13| 764.33
#2010-10-14| 769.43
#2010-10-15| 764.68
#2010-10-18| 767.89
#2010-10-19| 767.26
#2010-10-20| 769.50
#2010-10-21| 763.85
#2010-10-22| 765.62
#2010-10-25| 774.43
#2010-10-26| 765.93
#2010-10-27| 752.72
#2010-10-28| 765.94
#2010-10-29| 766.65
#2010-11-01| 765.07
#2010-11-02| 765.00
#2010-11-03| 764.22
#2010-11-04| 778.19
#2010-11-05| 780.56
#2010-11-08| 785.34
#2010-11-09| 783.80
#2010-11-10| 771.84
#2010-11-11| 774.92
#2010-11-12| 760.87
#2010-11-15| 757.10
#2010-11-16| 748.03
#2010-11-17| 743.49
#2010-11-18| 752.83
#2010-11-19| 751.07
#2010-11-22| 752.86
#2010-11-23| 744.76
#2010-11-24| 741.87
#2010-11-25| .
#2010-11-26| 738.38
#2010-11-29| 741.91
#2010-11-30| 740.80
#2010-12-01| 746.50
#2010-12-02| 752.83
#2010-12-03| 760.63
#2010-12-06| 759.18
#2010-12-07| 760.55
#2010-12-08| 758.23
#2010-12-09| 763.81
#2010-12-10| 759.94
#2010-12-13| 767.06
#2010-12-14| 769.68
#2010-12-15| 761.35
#2010-12-16| 757.03
#2010-12-17| 756.90
#2010-12-20| 754.64
#2010-12-21| 760.44
#2010-12-22| 761.28
#2010-12-23| 762.60
#2010-12-24| .
#2010-12-27| 764.09
#2010-12-28| 770.31
#2010-12-29| 776.37
#2010-12-30| 775.55
#2010-12-31| 778.57
#2011-01-03| 779.87
#2011-01-04| 779.74
#2011-01-05| 768.86
#2011-01-06| 772.61
#2011-01-07| 776.48
#2011-01-10| 776.55
#2011-01-11| 775.70
#2011-01-12| 777.23
#2011-01-13| 786.84
#2011-01-14| 782.31
#2011-01-17| .
#2011-01-18| 785.23
#2011-01-19| 792.04
#2011-01-20| 781.20
#2011-01-21| 776.04
#2011-01-24| 775.91
#2011-01-25| 779.54
#2011-01-26| 779.41
#2011-01-27| 773.85
#2011-01-28| 773.40
#2011-01-31| 771.59
#2011-02-01| 774.39
#2011-02-02| 779.09
#2011-02-03| 778.81
#2011-02-04| 780.47
#2011-02-07| 774.71
#2011-02-08| 776.19
#2011-02-09| 770.78
#2011-02-10| 764.36
#2011-02-11| 761.31
#2011-02-14| 771.40
#2011-02-15| 767.78
#2011-02-16| 767.51
#2011-02-17| 778.63
#2011-02-18| 779.37
#2011-02-21| .
#2011-02-22| 772.08
#2011-02-23| 771.53
#2011-02-24| 763.89
#2011-02-25| 773.15
#2011-02-28| 771.53
#2011-03-01| 779.10
#2011-03-02| 768.10
#2011-03-03| 767.79
#2011-03-04| 772.09
#2011-03-07| 764.60
#2011-03-08| 762.59
#2011-03-09| 767.23
#2011-03-10| 756.72
#2011-03-11| 755.64
#2011-03-14| 721.76
#2011-03-15| 676.53
#2011-03-16| 702.33
#2011-03-17| 705.71
#2011-03-18| 707.05
#2011-03-21| 713.45
#2011-03-22| 732.22
#2011-03-23| 733.42
#2011-03-24| 729.23
#2011-03-25| 732.73
#2011-03-28| 729.76
#2011-03-29| 724.47
#2011-03-30| 733.03
#2011-03-31| 732.58
#2011-04-01| 720.35
#2011-04-04| 727.39
#2011-04-05| 720.84
#2011-04-06| 719.09
#2011-04-07| 722.05
#2011-04-08| 727.62
#2011-04-11| 728.37
#2011-04-12| 723.00
#2011-04-13| 730.35
#2011-04-14| 734.05
#2011-04-15| 737.19
#2011-04-18| 741.25
#2011-04-19| 738.26
#2011-04-20| 745.32
#2011-04-21| 751.49
#2011-04-22| .
#2011-04-25| 745.74
#2011-04-26| 746.43
#2011-04-27| 738.15
#2011-04-28| 750.77
#2011-04-29| 753.30
#2011-05-02| 762.96
#2011-05-03| 762.75
#2011-05-04| 756.72
#2011-05-05| 758.52
#2011-05-06| 762.49
#2011-05-09| 761.79
#2011-05-10| 766.53
#2011-05-11| 770.24
#2011-05-12| 758.64
#2011-05-13| 754.49
#2011-05-16| 744.36
#2011-05-17| 734.73
#2011-05-18| 744.91
#2011-05-19| 742.51
#2011-05-20| 740.96
#2011-05-23| 729.94
#2011-05-24| 734.07
#2011-05-25| 734.60
#2011-05-26| 744.56
#2011-05-27| 744.26
#2011-05-30| .
#2011-05-31| 749.19
#2011-06-01| 751.03
#2011-06-02| 744.04
#2011-06-03| 738.22
#2011-06-06| 728.67
#2011-06-07| 728.39
#2011-06-08| 728.45
#2011-06-09| 724.23
#2011-06-10| 721.69
#2011-06-13| 718.14
#2011-06-14| 724.78
#2011-06-15| 722.15
#2011-06-16| 709.98
#2011-06-17| 712.68
#2011-06-20| 711.19
#2011-06-21| 720.25
#2011-06-22| 726.89
#2011-06-23| 722.11
#2011-06-24| 731.18
#2011-06-27| 723.07
#2011-06-28| 728.27
#2011-06-29| 739.49
#2011-06-30| 743.33
#2011-07-01| 743.51
#2011-07-04| .
#2011-07-05| 753.87
#2011-07-06| 756.29
#2011-07-07| 759.72
#2011-07-08| 763.19
#2011-07-11| 761.09
#2011-07-12| 754.08
#2011-07-13| 764.46
#2011-07-14| 761.27
#2011-07-15| 766.66
#2011-07-18| 764.80
#2011-07-19| 770.23
#2011-07-20| 773.10
#2011-07-21| 776.95
#2011-07-22| 785.77
#2011-07-25| 782.19
#2011-07-26| 790.64
#2011-07-27| 793.74
#2011-07-28| 787.25
#2011-07-29| 783.07
#2011-08-01| 794.61
#2011-08-02| 782.99
#2011-08-03| 767.60
#2011-08-04| 751.81
#2011-08-05| 731.01
#2011-08-08| 722.94
#2011-08-09| 714.32
#2011-08-10| 722.84
#2011-08-11| 727.79
#2011-08-12| 731.07
#2011-08-15| 739.98
#2011-08-16| 742.77
#2011-08-17| 746.51
#2011-08-18| 742.40
#2011-08-19| 729.52
#2011-08-22| 718.54
#2011-08-23| 727.85
#2011-08-24| 724.43
#2011-08-25| 721.97
#2011-08-26| 728.60
#2011-08-29| 734.29
#2011-08-30| 740.03
#2011-08-31| 756.64
#2011-09-01| 754.71
#2011-09-02| 751.20
#2011-09-05| .
#2011-09-06| 747.01
#2011-09-07| 754.08
#2011-09-08| 760.68
#2011-09-09| 757.52
#2011-09-12| 744.05
#2011-09-13| 749.51
#2011-09-14| 747.13
#2011-09-15| 749.56
#2011-09-16| 752.64
#2011-09-19| 746.20
#2011-09-20| 737.56
#2011-09-21| 740.36
#2011-09-22| 730.06
#2011-09-23| 732.09
#2011-09-26| 721.70
#2011-09-27| 740.79
#2011-09-28| 742.21
#2011-09-29| 742.10
#2011-09-30| 727.48
#2011-10-03| 719.55
#2011-10-04| 707.33
#2011-10-05| 708.09
#2011-10-06| 728.57
#2011-10-07| 732.20
#2011-10-10| 734.32
#2011-10-11| 740.70
#2011-10-12| 742.51
#2011-10-13| 739.69
#2011-10-14| 727.55
#2011-10-17| 740.06
#2011-10-18| 726.80
#2011-10-19| 733.40
#2011-10-20| 728.32
#2011-10-21| 731.84
#2011-10-24| 744.12
#2011-10-25| 741.69
#2011-10-26| 737.39
#2011-10-27| 760.11
#2011-10-28| 769.56
#2011-10-31| 752.68
#2011-11-01| 743.15
#2011-11-02| 739.50
#2011-11-03| 736.67
#2011-11-04| 745.98
#2011-11-07| 745.50
#2011-11-08| 745.34
#2011-11-09| 751.72
#2011-11-10| 741.76
#2011-11-11| 743.12
#2011-11-14| 741.96
#2011-11-15| 739.90
#2011-11-16| 733.25
#2011-11-17| 735.92
#2011-11-18| 728.74
#2011-11-21| 725.31
#2011-11-22| 721.43
#2011-11-23| 714.76
#2011-11-24| .
#2011-11-25| 701.21
#2011-11-28| 700.97
#2011-11-29| 709.46
#2011-11-30| 718.63
#2011-12-01| 726.22
#2011-12-02| 729.07
#2011-12-05| 729.32
#2011-12-06| 722.27
#2011-12-07| 728.41
#2011-12-08| 728.17
#2011-12-09| 721.01
#2011-12-12| 722.79
#2011-12-13| 722.22
#2011-12-14| 719.32
#2011-12-15| 718.26
#2011-12-16| 721.41
#2011-12-19| 712.22
#2011-12-20| 714.24
#2011-12-21| 720.53
#2011-12-22| 720.71
#2011-12-23| 723.59
#2011-12-26| .
#2011-12-27| 723.96
#2011-12-28| 718.34
#2011-12-29| 721.09
#2011-12-30| 731.97
#2012-01-02| .
#2012-01-03| 739.27
#2012-01-04| 746.22
#2012-01-05| 734.85
#2012-01-06| 731.33
#2012-01-09| 732.72
#2012-01-10| 741.32
#2012-01-11| 741.81
#2012-01-12| 737.18
#2012-01-13| 739.71
#2012-01-16| .
#2012-01-17| 744.75
#2012-01-18| 741.31
#2012-01-19| 737.64
#2012-01-20| 741.17
#2012-01-23| 743.96
#2012-01-24| 740.35
#2012-01-25| 741.73
#2012-01-26| 756.25
#2012-01-27| 760.85
#2012-01-30| 762.09
#2012-01-31| 769.34
#2012-02-01| 769.96
#2012-02-02| 775.98
#2012-02-03| 770.70
#2012-02-06| 774.32
#2012-02-07| 775.51
#2012-02-08| 778.40
#2012-02-09| 776.47
#2012-02-10| 767.44
#2012-02-13| 772.63
#2012-02-14| 769.28
#2012-02-15| 777.98
#2012-02-16| 769.10
#2012-02-17| 774.29
#2012-02-20| .
#2012-02-21| 775.42
#2012-02-22| 776.35
#2012-02-23| 774.43
#2012-02-24| 773.43
#2012-02-27| 771.03
#2012-02-28| 775.18
#2012-02-29| 779.73
#2012-03-01| 782.07
#2012-03-02| 789.22
#2012-03-05| 787.43
#2012-03-06| 786.43
#2012-03-07| 785.76
#2012-03-08| 791.06
#2012-03-09| 786.25
#2012-03-12| 780.42
#2012-03-13| 786.26
#2012-03-14| 777.34
#2012-03-15| 781.57
#2012-03-16| 782.90
#2012-03-19| 783.43
#2012-03-20| 776.44
#2012-03-21| 775.06
#2012-03-22| 784.74
#2012-03-23| 785.79
#2012-03-26| 779.87
#2012-03-27| 790.34
#2012-03-28| 787.40
#2012-03-29| 784.62
#2012-03-30| 784.09
#2012-04-02| 780.42
#2012-04-03| 778.96
#2012-04-04| 768.36
#2012-04-05| 768.89
#2012-04-06| .
#2012-04-09| 772.98
#2012-04-10| 771.80
#2012-04-11| 764.74
#2012-04-12| 770.21
#2012-04-13| 770.76
#2012-04-16| 776.34
#2012-04-17| 777.34
#2012-04-18| 784.43
#2012-04-19| 777.28
#2012-04-20| 777.33
#2012-04-23| 770.18
#2012-04-24| 770.48
#2012-04-25| 774.86
#2012-04-26| 783.03
#2012-04-27| 779.12
#2012-04-30| 786.73
#2012-05-01| 782.89
#2012-05-02| 783.16
#2012-05-03| 779.72
#2012-05-04| 781.64
#2012-05-07| 770.65
#2012-05-08| 774.38
#2012-05-09| 766.49
#2012-05-10| 761.05
#2012-05-11| 754.21
#2012-05-14| 752.24
#2012-05-15| 745.57
#2012-05-16| 734.37
#2012-05-17| 739.41
#2012-05-18| 729.59
#2012-05-21| 729.41
#2012-05-22| 725.99
#2012-05-23| 717.20
#2012-05-24| 718.04
#2012-05-25| 719.06
#2012-05-28| .
#2012-05-29| 726.48
#2012-05-30| 728.30
#2012-05-31| 731.16
#2012-06-01| 724.88
#2012-06-04| 718.46
#2012-06-05| 723.14
#2012-06-06| 723.57
#2012-06-07| 725.20
#2012-06-08| 714.73
#2012-06-11| 722.26
#2012-06-12| 722.27
#2012-06-13| 727.55
#2012-06-14| 723.17
#2012-06-15| 726.89
#2012-06-18| 726.63
#2012-06-19| 731.76
#2012-06-20| 740.43
#2012-06-21| 737.23
#2012-06-22| 727.56
#2012-06-25| 726.04
#2012-06-26| 724.25
#2012-06-27| 732.52
#2012-06-28| 742.43
#2012-06-29| 749.57
#2012-07-02| 752.35
#2012-07-03| 749.19
#2012-07-04| .
#2012-07-05| 747.62
#2012-07-06| 748.24
#2012-07-09| 746.44
#2012-07-10| 747.67
#2012-07-11| 750.70
#2012-07-12| 748.99
#2012-07-13| 748.46
#2012-07-16| 751.70
#2012-07-17| 752.78
#2012-07-18| 751.26
#2012-07-19| 754.90
#2012-07-20| 746.43
#2012-07-23| 741.78
#2012-07-24| 746.71
#2012-07-25| 741.58
#2012-07-26| 741.31
#2012-07-27| 748.21
#2012-07-30| 762.75
#2012-07-31| 762.52
#2012-08-01| 764.79
#2012-08-02| 764.00
#2012-08-03| 762.31
#2012-08-06| 766.62
#2012-08-07| 771.93
#2012-08-08| 774.76
#2012-08-09| 776.22
#2012-08-10| 771.47
#2012-08-13| 767.60
#2012-08-14| 777.00
#2012-08-15| 782.18
#2012-08-16| 780.57
#2012-08-17| 784.69
#2012-08-20| 787.53
#2012-08-21| 792.25
#2012-08-22| 790.72
#2012-08-23| 802.28
#2012-08-24| 795.46
#2012-08-27| 793.00
#2012-08-28| 793.06
#2012-08-29| 793.86
#2012-08-30| 792.15
#2012-08-31| 790.07
#2012-09-03| .
#2012-09-04| 781.09
#2012-09-05| 774.75
#2012-09-06| 769.65
#2012-09-07| 784.57
#2012-09-10| 786.09
#2012-09-11| 791.15
#2012-09-12| 799.58
#2012-09-13| 798.96
#2012-09-14| 793.97
#2012-09-17| 792.59
#2012-09-18| 790.20
#2012-09-19| 792.60
#2012-09-20| 789.48
#2012-09-21| 799.03
#2012-09-24| 796.26
#2012-09-25| 799.96
#2012-09-26| 798.96
#2012-09-27| 803.04
#2012-09-28| 798.82
#2012-10-01| 795.42
#2012-10-02| 795.84
#2012-10-03| 790.63
#2012-10-04| 791.08
#2012-10-05| 793.33
#2012-10-08| 793.51
#2012-10-09| 789.02
#2012-10-10| 787.48
#2012-10-11| 787.98
#2012-10-12| 794.35
#2012-10-15| 790.83
#2012-10-16| 794.33
#2012-10-17| 803.56
#2012-10-18| 802.09
#2012-10-19| 805.19
#2012-10-22| 802.52
#2012-10-23| 799.46
#2012-10-24| 798.98
#2012-10-25| 806.79
#2012-10-26| 808.43
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 808.75
#2012-11-01| 806.70
#2012-11-02| 815.85
#2012-11-05| 814.35
#2012-11-06| 811.08
#2012-11-07| 812.89
#2012-11-08| 802.32
#2012-11-09| 800.50
#2012-11-12| 796.39
#2012-11-13| 792.47
#2012-11-14| 787.02
#2012-11-15| 783.59
#2012-11-16| 780.43
#2012-11-19| 789.51
#2012-11-20| 789.43
#2012-11-21| 786.24
#2012-11-22| .
#2012-11-23| 791.29
#2012-11-26| 796.13
#2012-11-27| 805.63
#2012-11-28| 805.82
#2012-11-29| 806.89
#2012-11-30| 802.11
#2012-12-03| 801.17
#2012-12-04| 801.03
#2012-12-05| 800.10
#2012-12-06| 804.46
#2012-12-07| 803.37
#2012-12-10| 803.79
#2012-12-11| 799.65
#2012-12-12| 802.99
#2012-12-13| 801.33
#2012-12-14| 804.89
#2012-12-17| 801.76
#2012-12-18| 802.26
#2012-12-19| 811.57
#2012-12-20| 815.33
#2012-12-21| 813.70
#2012-12-24| 809.40
#2012-12-25| 807.72
#2012-12-26| 807.29
#2012-12-27| 810.76
#2012-12-28| 811.67
#2012-12-31| 808.92
#2013-01-01| 808.92
#2013-01-02| 815.34
#2013-01-03| 821.29
#2013-01-04| 823.76
#2013-01-07| 827.22
#2013-01-08| 835.19
#2013-01-09| 835.29
#2013-01-10| 836.89
#2013-01-11| 832.89
#2013-01-14| 832.44
#2013-01-15| 840.21
#2013-01-16| 840.80
#2013-01-17| 837.92
#2013-01-18| 843.11
#2013-01-21| 846.19
#2013-01-22| 852.00
#2013-01-23| 849.57
#2013-01-24| 844.83
#2013-01-25| 846.06
#2013-01-28| 845.22
#2013-01-29| 849.35
#2013-01-30| 859.65
#2013-01-31| 857.36
#2013-02-01| 854.90
#2013-02-04| 856.46
#2013-02-05| 840.72
#2013-02-06| 838.00
#2013-02-07| 843.65
#2013-02-08| 850.36
#2013-02-11| 846.98
#2013-02-12| 857.21
#2013-02-13| 854.72
#2013-02-14| 856.60
#2013-02-15| 853.02
#2013-02-18| 862.19
#2013-02-19| 862.25
#2013-02-20| 869.02
#2013-02-21| 864.85
#2013-02-22| 872.24
#2013-02-25| 875.48
#2013-02-26| 878.84
#2013-02-27| 875.93
#2013-02-28| 883.42
#2013-03-01| 884.88
#2013-03-04| 898.42
#2013-03-05| 895.84
#2013-03-06| 909.46
#2013-03-07| 902.93
#2013-03-08| 896.88
#2013-03-11| 912.96
#2013-03-12| 908.60
#2013-03-13| 902.89
#2013-03-14| 902.15
#2013-03-15| 923.08
#2013-03-18| 907.77
#2013-03-19| 929.77
#2013-03-20| 929.20
#2013-03-21| 939.56
#2013-03-22| 931.67
#2013-03-25| 936.90
#2013-03-26| 943.96
#2013-03-27| 944.37
#2013-03-28| 937.60
#2013-03-29| 938.08
#2013-04-01| 912.95
#2013-04-02| 909.18
#2013-04-03| 938.76
#2013-04-04| 931.45
#2013-04-05| 944.68
#2013-04-08| 953.30
#2013-04-09| 950.68
#2013-04-10| 953.22
#2013-04-11| 969.00
#2013-04-12| 964.12
#2013-04-15| 965.74
#2013-04-16| 960.52
#2013-04-17| 965.04
#2013-04-18| 954.91
#2013-04-19| 945.31
#2013-04-22| 953.89
#2013-04-23| 952.49
#2013-04-24| 961.14
#2013-04-25| 970.42
#2013-04-26| 976.43
#2013-04-29| 976.81
#2013-04-30| 980.64
#2013-05-01| 984.79
#2013-05-02| 981.64
#2013-05-03| 975.14
#2013-05-06| 978.42
#2013-05-07| 991.18
#2013-05-08| 996.18
#2013-05-09| 985.01
#2013-05-10| 977.97
#2013-05-13| 973.91
#2013-05-14| 968.03
#2013-05-15| 972.57
#2013-05-16| 968.94
#2013-05-17| 964.10
#2013-05-20| 967.86
#2013-05-21| 953.94
#2013-05-22| 957.07
#2013-05-23| 921.02
#2013-05-24| 916.54
#2013-05-27| 911.56
#2013-05-28| 897.72
#2013-05-29| 912.34
#2013-05-30| 889.83
#2013-05-31| 891.58
#2013-06-03| 881.26
#2013-06-04| 895.62
#2013-06-05| 890.94
#2013-06-06| 872.36
#2013-06-07| 872.19
#2013-06-10| 879.83
#2013-06-11| 882.34
#2013-06-12| 888.88
#2013-06-13| 865.69
#2013-06-14| 880.94
#2013-06-17| 897.54
#2013-06-18| 890.43
#2013-06-19| 900.84
#2013-06-20| 874.64
#2013-06-21| 871.20
#2013-06-24| 863.36
#2013-06-25| 857.20
#2013-06-26| 869.84
#2013-06-27| 874.02
#2013-06-28| 889.54
#2013-07-01| 901.17
#2013-07-02| 903.23
#2013-07-03| 900.29
#2013-07-04| 905.30
#2013-07-05| 904.87
#2013-07-08| 892.73
#2013-07-09| 904.82
#2013-07-10| 917.95
#2013-07-11| 935.24
#2013-07-12| 929.57
#2013-07-15| 926.76
#2013-07-16| 935.27
#2013-07-17| 934.03
#2013-07-18| 930.23
#2013-07-19| 926.33
#2013-07-22| 933.91
#2013-07-23| 937.91
#2013-07-24| 934.68
#2013-07-25| 927.12
#2013-07-26| 920.51
#2013-07-29| 904.92
#2013-07-30| 913.03
#2013-07-31| 905.77
#2013-08-01| 919.16
#2013-08-02| 938.49
#2013-08-05| 931.61
#2013-08-06| 943.64
#2013-08-07| 925.57
#2013-08-08| 926.34
#2013-08-09| 923.92
#2013-08-12| 928.03
#2013-08-13| 931.35
#2013-08-14| 939.21
#2013-08-15| 930.95
#2013-08-16| 929.81
#2013-08-19| 930.28
#2013-08-20| 916.71
#2013-08-21| 906.37
#2013-08-22| 899.02
#2013-08-23| 911.85
#2013-08-26| 912.60
#2013-08-27| 916.65
#2013-08-28| 904.64
#2013-08-29| 901.57
#2013-08-30| 899.52
#2013-09-02| 910.89
#2013-09-03| 928.08
#2013-09-04| 930.81
#2013-09-05| 928.45
#2013-09-06| 928.02
#2013-09-09| 950.02
#2013-09-10| 965.77
#2013-09-11| 965.62
#2013-09-12| 968.87
#2013-09-13| 963.16
#2013-09-16| 977.66
#2013-09-17| 971.64
#2013-09-18| 975.15
#2013-09-19| 989.23
#2013-09-20| 986.98
#2013-09-23| 992.06
#2013-09-24| 985.75
#2013-09-25| 988.60
#2013-09-26| 989.33
#2013-09-27| 997.44
#2013-09-30| 983.64
#2013-10-01| 981.71
#2013-10-02| 982.93
#2013-10-03| 997.44
#2013-10-04| 991.16
#2013-10-07| 984.24
#2013-10-08| 984.65
#2013-10-09| 988.76
#2013-10-10| 987.99
#2013-10-11|1003.70
#2013-10-14|1004.43
#2013-10-15|1007.90
#2013-10-16|1005.87
#2013-10-17|1018.72
#2013-10-18|1037.67
#2013-10-21|1045.76
#2013-10-22|1032.77
#2013-10-23|1024.73
#2013-10-24|1032.39
#2013-10-25|1014.21
#2013-10-28|1019.36
#2013-10-29|1008.49
#2013-10-30|1020.98
#2013-10-31|1012.48
#2013-11-01|1002.07
#2013-11-04|1001.22
#2013-11-05| 996.60
#2013-11-06|1001.75
#2013-11-07| 993.96
#2013-11-08| 982.68
#2013-11-11| 988.17
#2013-11-12| 992.52
#2013-11-13| 984.99
#2013-11-14| 994.45
#2013-11-15|1003.56
#2013-11-18|1007.56
#2013-11-19| 996.81
#2013-11-20| 992.72
#2013-11-21| 986.63
#2013-11-22| 988.25
#2013-11-25| 989.45
#2013-11-26| 987.95
#2013-11-27| 985.76
#2013-11-28| 985.13
#2013-11-29| 985.40
#2013-12-02| 982.66
#2013-12-03| 990.91
#2013-12-04| 981.75
#2013-12-05| 980.41
#2013-12-06| 981.13
#2013-12-09| 985.87
#2013-12-10| 983.90
#2013-12-11| 980.96
#2013-12-12| 977.84
#2013-12-13| 976.49
#2013-12-16| 977.33
#2013-12-17| 985.01
#2013-12-18| 987.32
#2013-12-19| 978.05
#2013-12-20| 974.36
#2013-12-23| 981.66
#2013-12-24| 982.66
#2013-12-25| 980.68
#2013-12-26| 986.07
#2013-12-27| 987.29
#2013-12-30| 994.88
#2013-12-31| 998.88
#2014-01-01| 998.88
#2014-01-02|1001.26
#2014-01-03|1002.17
#2014-01-06| 998.04
#2014-01-07|1003.86
#2014-01-08|1012.76
#2014-01-09|1003.25
#2014-01-10|1000.00
#2014-01-13|1007.04
#2014-01-14| 995.64
#2014-01-15|1007.91
#2014-01-16|1007.60
#2014-01-17|1017.45
#2014-01-20|1015.01
#2014-01-21|1010.01
#2014-01-22| 999.99
#2014-01-23| 986.94
#2014-01-24| 976.95
#2014-01-27| 961.97
#2014-01-28| 958.71
#2014-01-29| 971.95
#2014-01-30| 965.64
#2014-01-31| 967.17
#2014-02-03| 967.11
#2014-02-04| 934.60
#2014-02-05| 929.26
#2014-02-06| 940.35
#2014-02-07| 949.16
#2014-02-10| 952.65
#2014-02-11| 958.80
#2014-02-12| 968.23
#2014-02-13| 958.29
#2014-02-14| 962.45
#2014-02-17| 958.01
#2014-02-18| 973.45
#2014-02-19| 966.80
#2014-02-20| 962.61
#2014-02-21| 976.33
#2014-02-24| 971.98
#2014-02-25| 990.68
#2014-02-26| 993.82
#2014-02-27| 999.87
#2014-02-28| 999.16
#2014-03-03| 992.97
#2014-03-04| 994.10
#2014-03-05| 996.15
#2014-03-06| 996.32
#2014-03-07| 994.81
#2014-03-10| 985.19
#2014-03-11| 994.51
#2014-03-12| 981.44
#2014-03-13| 980.31
#2014-03-14| 957.61
#2014-03-17| 960.17
#2014-03-18| 961.60
#2014-03-19| 957.77
#2014-03-20| 936.20
#2014-03-21| 934.12
#2014-03-24| 955.72
#2014-03-25| 958.35
#2014-03-26| 953.47
#2014-03-27| 947.37
#2014-03-28| 954.60
#2014-03-31| 965.25
#2014-04-01| 978.07
#2014-04-02| 975.00
#2014-04-03| 981.56
#2014-04-04| 982.91
#2014-04-07| 967.53
#2014-04-08| 964.01
#2014-04-09| 965.09
#2014-04-10| 984.19
#2014-04-11| 968.14
#2014-04-14| 964.56
#2014-04-15| 957.84
#2014-04-16| 963.27
#2014-04-17| 969.12
#2014-04-18| 968.08
#2014-04-21| 968.55
#2014-04-22| 968.27
#2014-04-23| 979.19
#2014-04-24| 977.76
#2014-04-25| 975.28
#2014-04-28| 962.75
#2014-04-29| 954.58
#2014-04-30| 957.81
#2014-05-01| 960.04
#2014-05-02| 964.70
#2014-05-05| 963.01
#2014-05-06| 968.13
#2014-05-07| 946.11
#2014-05-08| 936.18
#2014-05-09| 952.35
#2014-05-12| 951.55
#2014-05-13| 960.09
#2014-05-14| 966.47
#2014-05-15| 967.15
#2014-05-16| 956.99
#2014-05-19| 961.14
#2014-05-20| 967.83
#2014-05-21| 970.01
#2014-05-22| 978.39
#2014-05-23| 982.61
#2014-05-26| 987.57
#2014-05-27| 987.86
#2014-05-28| 986.72
#2014-05-29| 986.92
#2014-05-30| 990.25
#2014-06-02| 994.75
#2014-06-03| 992.51
#2014-06-04| 991.61
#2014-06-05| 990.38
#2014-06-06| 986.95
#2014-06-09| 980.78
#2014-06-10| 977.61
#2014-06-11| 989.68
#2014-06-12| 987.04
#2014-06-13| 984.26
#2014-06-16| 980.01
#2014-06-17| 977.85
#2014-06-18| 980.28
#2014-06-19| 995.67
#2014-06-20| 998.91
#2014-06-23| 995.58
#2014-06-24| 996.93
#2014-06-25| 998.91
#2014-06-26|1010.42
#2014-06-27|1009.75
#2014-06-30|1021.67
#2014-07-01|1025.41
#2014-07-02|1035.40
#2014-07-03|1032.59
#2014-07-04|1043.62
#2014-07-07|1040.62
#2014-07-08|1037.58
#2014-07-09|1029.24
#2014-07-10|1029.00
#2014-07-11|1033.10
#2014-07-14|1035.75
#2014-07-15|1040.94
#2014-07-16|1041.14
#2014-07-17|1045.16
#2014-07-18|1045.20
#2014-07-21|1053.18
#2014-07-22|1058.68
#2014-07-23|1059.95
#2014-07-24|1056.74
#2014-07-25|1058.39
#2014-07-28|1062.80
#2014-07-29|1063.00
#2014-07-30|1053.39
#2014-07-31|1050.61
#2014-08-01|1044.59
#2014-08-04|1042.86
#2014-08-05|1030.04
#2014-08-06|1024.66
#2014-08-07|1016.57
#2014-08-08|1001.44
#2014-08-11|1010.45
#2014-08-12|1017.16
#2014-08-13|1021.07
#2014-08-14|1032.77
#2014-08-15|1034.64
#2014-08-18|1031.95
#2014-08-19|1043.29
#2014-08-20|1038.58
#2014-08-21|1035.21
#2014-08-22|1035.62
#2014-08-25|1034.70
#2014-08-26|1024.35
#2014-08-27|1018.78
#2014-08-28|1012.16
#2014-08-29|1008.25
#2014-09-01|1001.46
#2014-09-02|1002.49
#2014-09-03|1002.13
#2014-09-04| 999.88
#2014-09-05| 995.96
#2014-09-08| 991.15
#2014-09-09| 982.01
#2014-09-10| 977.93
#2014-09-11| 973.24
#2014-09-12| 968.55
#2014-09-15| 962.97
#2014-09-16| 956.29
#2014-09-17| 944.38
#2014-09-18| 942.35
#2014-09-19| 950.78
#2014-09-22| 946.65
#2014-09-23| 943.75
#2014-09-24| 943.95
#2014-09-25| 947.49
#2014-09-26| 943.65
#2014-09-29| 939.87
#2014-09-30| 930.10
#2014-10-01| 933.94
#2014-10-02| 923.97
#2014-10-03| 918.13
#2014-10-06| 934.93
#2014-10-07| 941.57
#2014-10-08| 932.56
#2014-10-09| 933.95
#2014-10-10| 924.65
#2014-10-13| 925.30
#2014-10-14| 907.01
#2014-10-15| 921.48
#2014-10-16| 908.04
#2014-10-17| 904.35
#2014-10-20| 929.12
#2014-10-21| 921.84
#2014-10-22| 942.19
#2014-10-23| 936.10
#2014-10-24| 938.65
#2014-10-27| 948.06
#2014-10-28| 953.28
#2014-10-29| 966.49
#2014-10-30| 964.61
#2014-10-31| 986.46
#2014-11-03| 974.87
#2014-11-04| 988.13
#2014-11-05| 973.20
#2014-11-06| 951.30
#2014-11-07| 957.81
#2014-11-10| 964.25
#2014-11-11| 970.60
#2014-11-12| 979.18
#2014-11-13| 987.85
#2014-11-14| 992.15
#2014-11-17| 968.09
#2014-11-18| 979.37
#2014-11-19| 970.53
#2014-11-20| 965.03
#2014-11-21| 973.40
#2014-11-24| 971.95
#2014-11-25| 973.28
#2014-11-26| 973.70
#2014-11-27| 962.39
#2014-11-28| 966.44
#2014-12-01| 967.38
#2014-12-02| 961.37
#2014-12-03| 945.58
#2014-12-04| 939.86
#2014-12-05| 929.68
#2014-12-08| 924.69
#2014-12-09| 933.37
#2014-12-10| 929.87
#2014-12-11| 925.85
#2014-12-12| 932.36
#2014-12-15| 928.23
#2014-12-16| 927.82
#2014-12-17| 907.03
#2014-12-18| 920.80
#2014-12-19| 933.88
#2014-12-22| 929.93
#2014-12-23| 923.20
#2014-12-24| 940.09
#2014-12-25| 939.28
#2014-12-26| 940.35
#2014-12-29| 944.08
#2014-12-30| 942.05
#2014-12-31| 938.74
#2015-01-01| 938.74
#2015-01-02| 934.02
#2015-01-05| 929.34
#2015-01-06| 912.38
#2015-01-07| 908.46
#2015-01-08| 921.49
#2015-01-09| 924.76
#2015-01-12| 923.71
#2015-01-13| 933.75
#2015-01-14| 950.92
#2015-01-15| 963.37
#2015-01-16| 948.43
#2015-01-19| 944.55
#2015-01-20| 949.04
#2015-01-21| 962.67
#2015-01-22| 963.58
#2015-01-23| 964.24
#2015-01-26| 966.84
#2015-01-27|1000.08
#2015-01-28|1007.08
#2015-01-29|1002.22
#2015-01-30| 989.81
#2015-02-02| 997.51
#2015-02-03| 978.30
#2015-02-04| 990.41
#2015-02-05| 982.22
#2015-02-06| 978.34
#2015-02-09| 971.79
#2015-02-10| 978.25
#2015-02-11| 973.64
#2015-02-12| 997.49
#2015-02-13|1006.04
#2015-02-16|1011.82
#2015-02-17|1016.48
#2015-02-18|1029.53
#2015-02-19|1042.71
#2015-02-20|1046.79
#2015-02-23|1055.21
#2015-02-24|1050.17
#2015-02-25|1033.60
#2015-02-26|1033.65
#2015-02-27|1032.50
#2015-03-02|1030.52
#2015-03-03|1039.28
#2015-03-04|1028.13
#2015-03-05|1023.32
#2015-03-06|1018.91
#2015-03-09|1017.40
#2015-03-10|1009.91
#2015-03-11|1009.38
#2015-03-12|1024.41
#2015-03-13|1026.21
#2015-03-16|1019.68
#2015-03-17|1028.85
#2015-03-18|1040.49
#2015-03-19|1043.67
#2015-03-20|1051.12
#2015-03-23|1057.33
#2015-03-24|1050.74
#2015-03-25|1058.97
#2015-03-26|1044.07
#2015-03-27|1040.19
#2015-03-30|1029.91
#2015-03-31|1001.12
#2015-04-01|1009.50
#2015-04-02|1028.42
#2015-04-03|1035.23
#2015-04-06|1032.08
#2015-04-07|1030.48
#2015-04-08|1044.18
#2015-04-09|1048.92
#2015-04-10|1046.37
#2015-04-13|1032.74
#2015-04-14|1036.83
#2015-04-15|1036.39
#2015-04-16|1038.79
#2015-04-17|1037.30
#2015-04-20|1028.40
#2015-04-21|1048.41
#2015-04-22|1038.49
#2015-04-23|1037.36
#2015-04-24|1049.23
#2015-04-27|1052.84
#2015-04-28|1058.90
#2015-04-29|1054.12
#2015-04-30|1025.46
#2015-05-01|1018.68
#2015-05-04|1022.54
#2015-05-05|1025.00
#2015-05-06|1025.89
#2015-05-07|1015.36
#2015-05-08|1019.48
#2015-05-11|1021.64
#2015-05-12|1020.23
#2015-05-13|1023.07
#2015-05-14|1004.60
#2015-05-15|1024.12
#2015-05-18|1026.87
#2015-05-19|1026.30
#2015-05-20|1033.15
#2015-05-21|1035.20
#2015-05-22|1033.26
#2015-05-25|1037.24
#2015-05-26|1026.18
#2015-05-27|1015.14
#2015-05-28|1007.08
#2015-05-29|1003.48
#2015-06-01| 993.84
#2015-06-02| 989.20
#2015-06-03| 983.57
#2015-06-04| 979.27
#2015-06-05| 985.16
#2015-06-08| 982.00
#2015-06-09| 977.75
#2015-06-10| 978.15
#2015-06-11| 995.22
#2015-06-12| 991.72
#2015-06-15| 989.67
#2015-06-16| 988.50
#2015-06-17| 981.61
#2015-06-18| 985.02
#2015-06-19| 993.19
#2015-06-22|1002.60
#2015-06-23|1009.25
#2015-06-24|1003.47
#2015-06-25|1005.55
#2015-06-26| 991.42
#2015-06-29| 977.45
#2015-06-30| 983.49
#2015-07-01| 981.81
#2015-07-02|1002.79
#2015-07-03|1004.64
#2015-07-06| 991.88
#2015-07-07|1009.50
#2015-07-08| 990.69
#2015-07-09| 984.42
#2015-07-10| 987.78
#2015-07-13|1008.83
#2015-07-14|1026.35
#2015-07-15|1031.46
#2015-07-16|1039.76
#2015-07-17|1040.40
#2015-07-20|1039.13
#2015-07-21|1046.72
#2015-07-22|1037.99
#2015-07-23|1058.90
#2015-07-24|1054.68
#2015-07-27|1039.07
#2015-07-28|1031.93
#2015-07-29|1040.53
#2015-07-30|1032.40
#2015-07-31|1045.48
#2015-08-03|1045.32
#2015-08-04|1058.47
#2015-08-05|1054.93
#2015-08-06|1053.34
#2015-08-07|1051.05
#2015-08-10|1071.02
#2015-08-11|1058.67
#2015-08-12|1049.44
#2015-08-13|1040.75
#2015-08-14|1044.58
#2015-08-17|1049.14
#2015-08-18|1035.80
#2015-08-19|1020.18
#2015-08-20|1013.80
#2015-08-21| 992.31
#2015-08-24| 948.50
#2015-08-25| 914.44
#2015-08-26| 942.03
#2015-08-27| 953.90
#2015-08-28| 962.22
#2015-08-31| 951.02
#2015-09-01| 924.06
#2015-09-02| 922.66
#2015-09-03| 918.97
#2015-09-04| 919.00
#2015-09-07| 915.87
#2015-09-08| 900.38
#2015-09-09| 933.03
#2015-09-10| 917.16
#2015-09-11| 922.55
#2015-09-14| 923.42
#2015-09-15| 925.52
#2015-09-16| 937.50
#2015-09-17| 934.95
#2015-09-18| 925.94
#2015-09-21| 916.91
#2015-09-22| 917.48
#2015-09-23| 907.71
#2015-09-24| 909.57
#2015-09-25| 917.19
#2015-09-28| 931.77
#2015-09-29| 901.58
#2015-09-30| 910.39
#2015-10-01| 927.83
#2015-10-02| 937.57
#2015-10-05| 951.03
#2015-10-06| 964.48
#2015-10-07| 972.99
#2015-10-08| 964.69
#2015-10-09| 970.19
#2015-10-12| 971.19
#2015-10-13| 979.82
#2015-10-14| 965.60
#2015-10-15| 993.17
#2015-10-16| 995.62
#2015-10-19| 986.75
#2015-10-20| 981.76
#2015-10-21| 991.40
#2015-10-22| 987.41
#2015-10-23|1001.98
#2015-10-26|1006.75
#2015-10-27|1009.50
#2015-10-28|1004.04
#2015-10-29| 997.45
#2015-10-30|1018.18
#2015-11-02| 996.20
#2015-11-03|1000.96
#2015-11-04| 999.64
#2015-11-05|1005.73
#2015-11-06| 999.20
#2015-11-09|1000.18
#2015-11-10| 994.90
#2015-11-11|1005.55
#2015-11-12|1011.20
#2015-11-13|1004.94
#2015-11-16| 987.80
#2015-11-17| 996.80
#2015-11-18| 995.66
#2015-11-19|1010.74
#2015-11-20|1011.65
#2015-11-23|1007.97
#2015-11-24|1011.40
#2015-11-25|1001.43
#2015-11-26|1005.18
#2015-11-27| 992.06
#2015-11-30| 977.56
#2015-12-01| 991.01
#2015-12-02| 989.02
#2015-12-03| 986.80
#2015-12-04| 972.83
#2015-12-07| 980.48
#2015-12-08| 975.67
#2015-12-09| 971.92
#2015-12-10| 969.50
#2015-12-11| 970.95
#2015-12-14| 966.16
#2015-12-15| 948.67
#2015-12-16| 965.26
#2015-12-17| 980.99
#2015-12-18| 977.95
#2015-12-21| 981.44
#2015-12-22| 997.78
#2015-12-23| 999.61
#2015-12-24| 996.23
#2015-12-25| 993.93
#2015-12-28| 997.18
#2015-12-29|1003.82
#2015-12-30|1009.16
#2015-12-31|1010.69
#2016-01-01|1010.69
#2016-01-04| 990.10
#2016-01-05| 996.15
#2016-01-06| 992.08
#2016-01-07| 979.38
#2016-01-08| 972.03
#2016-01-11| 969.44
#2016-01-12| 942.36
#2016-01-13| 965.53
#2016-01-14| 947.37
#2016-01-15| 959.24
#2016-01-18| 957.30
#2016-01-19| 953.42
#2016-01-20| 925.33
#2016-01-21| 897.17
#2016-01-22| 936.95
#2016-01-25| 949.83
#2016-01-26| 939.70
#2016-01-27| 957.47
#2016-01-28| 964.12
#2016-01-29| 982.63
#2016-02-01| 998.23
#2016-02-02|1007.97
#2016-02-03|1012.68
#2016-02-04|1009.99
#2016-02-05| 997.11
#2016-02-08|1019.76
#2016-02-09|1002.14
#2016-02-10| 974.94
#2016-02-11| 988.77
#2016-02-12| 941.35
#2016-02-15|1003.22
#2016-02-16| 991.90
#2016-02-17| 978.19
#2016-02-18| 990.13
#2016-02-19| 996.93
#2016-02-22|1019.09
#2016-02-23|1011.11
#2016-02-24|1014.77
#2016-02-25|1019.72
#2016-02-26|1012.82
#2016-02-29| 997.95
#2016-03-01|1004.25
#2016-03-02|1022.12
#2016-03-03|1016.22
#2016-03-04|1011.03
#2016-03-07| 998.44
#2016-03-08| 997.53
#2016-03-09| 989.35
#2016-03-10| 996.26
#2016-03-11|1003.25
#2016-03-14|1008.83
#2016-03-15|1011.74
#2016-03-16|1007.07
#2016-03-17|1021.80
#2016-03-18|1023.08
#2016-03-21|1020.09
#2016-03-22|1032.86
#2016-03-23|1028.67
#2016-03-24|1031.06
#2016-03-25|1031.93
#2016-03-28|1040.65
#2016-03-29|1039.51
#2016-03-30|1039.22
#2016-03-31|1034.35
#2016-04-01|1007.38
#2016-04-04|1020.99
#2016-04-05| 998.47
#2016-04-06|1004.82
#2016-04-07|1028.87
#2016-04-08|1035.12
#2016-04-11|1034.61
#2016-04-12|1027.16
#2016-04-13|1029.83
#2016-04-14|1060.48
#2016-04-15|1064.73
#2016-04-18|1045.19
#2016-04-19|1067.09
#2016-04-20|1071.30
#2016-04-21|1074.32
#2016-04-22|1059.06
#2016-04-25|1055.10
#2016-04-26|1054.65
#2016-04-27|1037.86
#2016-04-28|1036.85
#2016-04-29|1045.51
#2016-05-02|1020.07
#2016-05-03|1020.67
#2016-05-04|1013.34
#2016-05-05|1010.86
#2016-05-06|1019.05
#2016-05-09|1011.16
#2016-05-10|1020.79
#2016-05-11|1016.40
#2016-05-12|1018.88
#2016-05-13|1006.81
#2016-05-16|1006.80
#2016-05-17|1019.26
#2016-05-18|1011.77
#2016-05-19|1007.90
#2016-05-20|1007.40
#2016-05-23|1006.28
#2016-05-24| 998.15
#2016-05-25|1004.13
#2016-05-26|1016.46
#2016-05-27|1016.36
#2016-05-30|1016.19
#2016-05-31|1023.85
#2016-06-01|1017.00
#2016-06-02|1007.35
#2016-06-03|1030.12
#2016-06-06|1032.71
#2016-06-07|1036.81
#2016-06-08|1050.02
#2016-06-09|1044.02
#2016-06-10|1032.29
#2016-06-13|1012.56
#2016-06-14|1006.95
#2016-06-15|1006.35
#2016-06-16|1002.54
#2016-06-17| 995.95
#2016-06-20|1011.10
#2016-06-21|1018.46
#2016-06-22|1013.03
#2016-06-23|1009.08
#2016-06-24| 979.17
#2016-06-27|1015.61
#2016-06-28|1010.76
#2016-06-29|1026.87
#2016-06-30|1033.30
#2016-07-01|1032.16
#2016-07-04|1043.22
#2016-07-05|1044.79
#2016-07-06|1047.52
#2016-07-07|1048.91
#2016-07-08|1036.51
#2016-07-11|1044.88
#2016-07-12|1040.90
#2016-07-13|1039.95
#2016-07-14|1042.27
#2016-07-15|1037.63
#2016-07-18|1040.75
#2016-07-19|1041.02
#2016-07-20|1049.24
#2016-07-21|1044.51
#2016-07-22|1038.53
#2016-07-25|1043.09
#2016-07-26|1057.58
#2016-07-27|1049.24
#2016-07-28|1043.99
#2016-07-29|1072.24
#2016-08-01|1066.30
#2016-08-02|1060.01
#2016-08-03|1031.84
#2016-08-04|1031.02
#2016-08-05|1023.19
#2016-08-08|1029.27
#2016-08-09|1033.66
#2016-08-10|1043.98
#2016-08-11|1043.63
#2016-08-12|1047.01
#2016-08-15|1038.93
#2016-08-16|1035.00
#2016-08-17|1030.44
#2016-08-18|1021.31
#2016-08-19|1005.49
#2016-08-22|1016.09
#2016-08-23|1025.45
#2016-08-24|1029.52
#2016-08-25|1027.84
#2016-08-26|1018.11
#2016-08-29|1002.97
#2016-08-30| 990.37
#2016-08-31| 991.63
#2016-09-01|1002.60
#2016-09-02|1003.30
#2016-09-05|1014.89
#2016-09-06|1028.47
#2016-09-07|1035.87
#2016-09-08|1037.92
#2016-09-09|1025.56
#2016-09-12|1018.60
#2016-09-13|1015.12
#2016-09-14|1013.84
#2016-09-15|1012.39
#2016-09-16|1028.05
#2016-09-19|1030.58
#2016-09-20|1031.75
#2016-09-21|1058.63
#2016-09-22|1058.77
#2016-09-23|1061.01
#2016-09-26|1050.57
#2016-09-27|1061.08
#2016-09-28|1050.86
#2016-09-29|1046.88
#2016-09-30|1035.62
#2016-10-03|1041.28
#2016-10-04|1030.93
#2016-10-05|1025.20
#2016-10-06|1025.64
#2016-10-07|1023.35
#2016-10-10|1020.19
#2016-10-11|1020.83
#2016-10-12|1012.61
#2016-10-13|1009.49
#2016-10-14|1006.02
#2016-10-17|1001.83
#2016-10-18|1008.81
#2016-10-19|1015.80
#2016-10-20|1019.49
#2016-10-21|1022.44
#2016-10-24|1023.78
#2016-10-25|1027.36
#2016-10-26|1029.41
#2016-10-27|1024.46
#2016-10-28|1019.87
#2016-10-31|1017.98
#2016-11-01|1027.45
#2016-11-02|1021.91
#2016-11-03|1021.53
#2016-11-04|1013.64
#2016-11-07|1016.34
#2016-11-08|1011.68
#2016-11-09| 987.88
#2016-11-10|1006.63
#2016-11-11|1001.94
#2016-11-14| 994.53
#2016-11-15| 985.81
#2016-11-16| 989.52
#2016-11-17|1003.44
#2016-11-18|1007.63
#2016-11-21|1012.08
#2016-11-22|1013.31
#2016-11-23|1004.59
#2016-11-24|1009.60
#2016-11-25|1018.16
#2016-11-28|1024.61
#2016-11-29|1021.48
#2016-11-30|1019.64
#2016-12-01|1010.18
#2016-12-02| 999.78
#2016-12-05| 992.06
#2016-12-06| 996.08
#2016-12-07|1004.14
#2016-12-08|1009.10
#2016-12-09|1006.53
#2016-12-12|1013.00
#2016-12-13|1019.17
#2016-12-14|1022.24
#2016-12-15| 996.44
#2016-12-16|1001.41
#2016-12-19|1011.50
#2016-12-20|1012.42
#2016-12-21|1012.28
#2016-12-22|1011.80
#2016-12-23|1011.23
#2016-12-26|1010.18
#2016-12-27|1005.03
#2016-12-28|1007.81
#2016-12-29|1008.48
#2016-12-30|1007.00
#2017-01-02|1006.98
#2017-01-03| 998.45
#2017-01-04|1017.59
#2017-01-05|1035.27
#2017-01-06|1034.39
#2017-01-09|1038.21
#2017-01-10|1039.81
#2017-01-11|1035.43
#2017-01-12|1043.68
#2017-01-13|1045.03
#2017-01-16|1042.73
#2017-01-17|1041.76
#2017-01-18|1040.82
#2017-01-19|1034.35
#2017-01-20|1032.46
#2017-01-23|1036.08
#2017-01-24|1028.81
#2017-01-25|1029.53
#2017-01-26|1030.97
#2017-01-27|1033.17
#2017-01-30|1039.73
#2017-01-31|1033.74
#2017-02-01|1029.13
#2017-02-02|1024.43
#2017-02-03|1017.81
#2017-02-06|1015.06
#2017-02-07|1013.97
#2017-02-08|1017.67
#2017-02-09|1008.20
#2017-02-10|1026.98
#2017-02-13|1027.20
#2017-02-14|1021.86
#2017-02-15|1023.96
#2017-02-16|1027.65
#2017-02-17|1027.52
#2017-02-20|1027.56
#2017-02-21|1027.05
#2017-02-22|1027.80
#2017-02-23|1040.12
#2017-02-24|1038.36
#2017-02-27|1038.73
#2017-02-28|1041.54
#2017-03-01|1038.52
#2017-03-02|1037.88
#2017-03-03|1028.94
#2017-03-06|1029.36
#2017-03-07|1031.17
#2017-03-08|1024.13
#2017-03-09|1021.96
#2017-03-10|1032.71
#2017-03-13|1043.25
#2017-03-14|1041.35
#2017-03-15|1039.54
#2017-03-16|1054.29
#2017-03-17|1053.99
#2017-03-20|1058.03
#2017-03-21|1060.83
#2017-03-22|1053.61
#2017-03-23|1058.25
#2017-03-24|1068.98
#2017-03-27|1065.58
#2017-03-28|1079.65
#2017-03-29|1075.02
#2017-03-30|1062.93
#2017-03-31|1053.59
#2017-04-03|1062.35
#2017-04-04|1067.72
#2017-04-05|1069.24
#2017-04-06|1060.70
#2017-04-07|1067.39
#2017-04-10|1069.19
#2017-04-11|1079.78
#2017-04-12|1084.73
#2017-04-13|1083.07
#2017-04-14|1075.95
#2017-04-17|1091.35
#2017-04-18|1087.33
#2017-04-19|1069.04
#2017-04-20|1066.61
#2017-04-21|1074.71
#2017-04-24|1079.50
#2017-04-25|1085.27
#2017-04-26|1089.02
#2017-04-27|1086.41
#2017-04-28|1077.88
#2017-05-01|1075.72
#2017-05-02|1076.88
#2017-05-03|1074.67
#2017-05-04|1070.86
#2017-05-05|1067.08
#2017-05-08|1084.47
#2017-05-09|1079.05
#2017-05-10|1076.65
#2017-05-11|1077.07
#2017-05-12|1083.07
#2017-05-15|1086.53
#2017-05-16|1093.56
#2017-05-17|1104.27
#2017-05-18|1103.99
#2017-05-19|1098.68
#2017-05-22|1106.99
#2017-05-23|1110.92
#2017-05-24|1104.75
#2017-05-25|1115.62
#2017-05-26|1113.20
#2017-05-29|1118.06
#2017-05-30|1119.05
#2017-05-31|1123.43
#2017-06-01|1131.90
#2017-06-02|1152.45
#2017-06-05|1155.04
#2017-06-06|1155.50
#2017-06-07|1158.02
#2017-06-08|1149.06
#2017-06-09|1138.41
#2017-06-12|1146.63
#2017-06-13|1155.29
#2017-06-14|1172.62
#2017-06-15|1163.81
#2017-06-16|1165.46
#2017-06-19|1169.90
#2017-06-20|1166.57
#2017-06-21|1168.39
#2017-06-22|1167.47
#2017-06-23|1166.40
#2017-06-26|1164.88
#2017-06-27|1152.48
#2017-06-28|1150.77
#2017-06-29|1155.33
#2017-06-30|1144.31
#2017-07-03|1136.83
#2017-07-04|1131.57
#2017-07-05|1125.75
#2017-07-06|1125.07
#2017-07-07|1111.56
#2017-07-10|1115.87
#2017-07-11|1120.64
#2017-07-12|1122.23
#2017-07-13|1124.90
#2017-07-14|1134.23
#2017-07-17|1129.22
#2017-07-18|1133.17
#2017-07-19|1137.13
#2017-07-20|1140.32
#2017-07-21|1138.75
#2017-07-24|1134.91
#2017-07-25|1129.93
#2017-07-26|1124.13
#2017-07-27|1132.76
#2017-07-28|1137.84
#2017-07-31|1142.79
#2017-08-01|1159.77
#2017-08-02|1157.71
#2017-08-03|1164.49
#2017-08-04|1158.30
#2017-08-07|1155.77
#2017-08-08|1158.92
#2017-08-09|1156.73
#2017-08-10|1164.16
#2017-08-11|1156.75
#2017-08-14|1149.56
#2017-08-15|1145.61
#2017-08-16|1154.38
#2017-08-17|1160.70
#2017-08-18|1162.11
#2017-08-21|1161.15
#2017-08-22|1152.87
#2017-08-23|1159.34
#2017-08-24|1150.21
#2017-08-25|1149.91
#2017-08-28|1151.06
#2017-08-29|1156.44
#2017-08-30|1148.68
#2017-08-31|1156.49
#2017-09-01|1164.29
#2017-09-04|1163.45
#2017-09-05|1163.19
#2017-09-06|1167.27
#2017-09-07|1175.09
#2017-09-08|1183.00
#2017-09-11|1183.84
#2017-09-12|1183.88
#2017-09-13|1179.96
#2017-09-14|1176.41
#2017-09-15|1166.89
#2017-09-18|1166.90
#2017-09-19|1176.50
#2017-09-20|1177.09
#2017-09-21|1170.89
#2017-09-22|1176.67
#2017-09-25|1177.99
#2017-09-26|1179.51
#2017-09-27|1175.18
#2017-09-28|1179.87
#2017-09-29|1181.79
#2017-10-02|1177.28
#2017-10-03|1183.43
#2017-10-04|1184.96
#2017-10-05|1181.07
#2017-10-06|1177.91
#2017-10-09|1176.02
#2017-10-10|1188.06
#2017-10-11|1189.86
#2017-10-12|1201.09
#2017-10-13|1212.64
#2017-10-16|1220.43
#2017-10-17|1215.51
#2017-10-18|1215.06
#2017-10-19|1219.68
#2017-10-20|1215.60
#2017-10-23|1213.66
#2017-10-24|1216.62
#2017-10-25|1210.77
#2017-10-26|1204.66
#2017-10-27|1204.40
#2017-10-30|1209.53
#2017-10-31|1211.17
#2017-11-01|1226.06
#2017-11-02|1228.39
#2017-11-03|1224.16
#2017-11-06|1229.51
#2017-11-07|1239.51
#2017-11-08|1252.85
#2017-11-09|1250.22
#2017-11-10|1242.24
#2017-11-13|1228.13
#2017-11-14|1220.47
#2017-11-15|1211.25
#2017-11-16|1218.33
#2017-11-17|1222.20
#2017-11-20|1225.52
#2017-11-21|1227.90
#2017-11-22|1231.58
#2017-11-23|1232.04
#2017-11-24|1231.57
#2017-11-27|1239.88
#2017-11-28|1236.82
#2017-11-29|1246.17
#2017-11-30|1260.54
#2017-12-01|1257.77
#2017-12-04|1251.97
#2017-12-05|1262.83
#2017-12-06|1254.14
#2017-12-07|1266.05
#2017-12-08|1276.17
#2017-12-11|1281.69
#2017-12-12|1275.51
#2017-12-13|1293.45
#2017-12-14|1295.77
#2017-12-15|1288.38
#2017-12-18|1291.53
#2017-12-19|1278.72
#2017-12-20|1277.38
#2017-12-21|1273.02
#2017-12-22|1274.12
#2017-12-25|1276.89
#2017-12-26|1278.45
#2017-12-27|1277.78
#2017-12-28|1279.06
#2017-12-29|1279.97
#2018-01-01|1279.97
#2018-01-02|1278.07
#2018-01-03|1278.14
#2018-01-04|1291.14
#2018-01-05|1289.35
#2018-01-08|1293.81
#2018-01-09|1303.46
#2018-01-10|1314.26
#2018-01-11|1317.44
#2018-01-12|1312.60
#2018-01-15|1332.43
#2018-01-16|1332.48
#2018-01-17|1339.01
#2018-01-18|1329.14
#2018-01-19|1341.36
#2018-01-22|1345.86
#2018-01-23|1361.59
#2018-01-24|1377.11
#2018-01-25|1377.62
#2018-01-26|1371.93
#2018-01-29|1360.98
#2018-01-30|1348.66
#2018-01-31|1334.53
#2018-02-01|1344.17
#2018-02-02|1326.74
#2018-02-05|1306.54
#2018-02-06|1265.98
#2018-02-07|1269.26
#2018-02-08|1274.06
#2018-02-09|1257.46
#2018-02-12|1259.06
#2018-02-13|1260.82
#2018-02-14|1266.59
#2018-02-15|1274.24
#2018-02-16|1283.20
#2018-02-19|1296.60
#2018-02-20|1294.38
#2018-02-21|1289.53
#2018-02-22|1278.42
#2018-02-23|1287.82
#2018-02-26|1291.96
#2018-02-27|1285.98
#2018-02-28|1284.62
#2018-03-01|1271.83
#2018-03-02|1265.85
#2018-03-05|1259.95
#2018-03-06|1270.42
#2018-03-07|1265.10
#2018-03-08|1273.33
#2018-03-09|1272.90
#2018-03-12|1289.97
#2018-03-13|1293.94
#2018-03-14|1290.77
#2018-03-15|1289.43
#2018-03-16|1285.83
#2018-03-19|1284.96
#2018-03-20|1281.94
#2018-03-21|1281.74
#2018-03-22|1286.92
#2018-03-23|1267.76
#2018-03-26|1268.48
#2018-03-27|1295.67
#2018-03-28|1279.94
#2018-03-29|1280.69
#2018-03-30|1281.88
#2018-04-02|1272.56
#2018-04-03|1278.41
#2018-04-04|1280.58
#2018-04-05|1289.60
#2018-04-06|1290.97
#2018-04-09|1303.63
#2018-04-10|1303.42
#2018-04-11|1292.63
#2018-04-12|1281.15
#2018-04-13|1284.59
#2018-04-16|1291.13
#2018-04-17|1294.89
#2018-04-18|1307.18
#2018-04-19|1307.58
#2018-04-20|1305.57
#2018-04-23|1291.09
#2018-04-24|1301.90
#2018-04-25|1301.11
#2018-04-26|1300.85
#2018-04-27|1321.84
#2018-04-30|1324.46
#2018-05-01|1323.01
#2018-05-02|1324.22
#2018-05-03|1328.49
#2018-05-04|1324.91
#2018-05-07|1331.13
#2018-05-08|1332.20
#2018-05-09|1320.56
#2018-05-10|1321.05
#2018-05-11|1335.69
#2018-05-14|1341.79
#2018-05-15|1333.18
#2018-05-16|1323.58
#2018-05-17|1320.70
#2018-05-18|1327.58
#2018-05-21|1327.76
#2018-05-22|1331.22
#2018-05-23|1331.17
#2018-05-24|1344.20
#2018-05-25|1355.83
#2018-05-28|1360.33
#2018-05-29|1361.70
#2018-05-30|1349.22
#2018-05-31|1360.46
#2018-06-01|1340.34
#2018-06-04|1352.81
#2018-06-05|1345.13
#2018-06-06|1356.84
#2018-06-07|1357.39
#2018-06-08|1361.50
#2018-06-11|1361.79
#2018-06-12|1379.56
#2018-06-13|1381.05
#2018-06-14|1372.99
#2018-06-15|1376.67
#2018-06-18|1373.27
#2018-06-19|1353.01
#2018-06-20|1359.75
#2018-06-21|1356.15
#2018-06-22|1359.49
#2018-06-25|1334.47
#2018-06-26|1335.32
#2018-06-27|1327.80
#2018-06-28|1315.65
#2018-06-29|1312.99
#2018-07-02|1282.63
#2018-07-03|1273.15
#2018-07-04|1284.55
#2018-07-05|1271.31
#2018-07-06|1275.51
#2018-07-09|1286.45
#2018-07-10|1275.10
#2018-07-11|1266.62
#2018-07-12|1265.92
#2018-07-13|1276.55
#2018-07-16|1278.75
#2018-07-17|1288.05
#2018-07-18|1293.56
#2018-07-19|1281.55
#2018-07-20|1297.14
#2018-07-23|1296.54
#2018-07-24|1300.56
#2018-07-25|1306.88
#2018-07-26|1317.65
#2018-07-27|1327.46
#2018-07-30|1322.13
#2018-07-31|1311.32
#2018-08-01|1302.47
#2018-08-02|1287.04
#2018-08-03|1280.18
#2018-08-06|1269.60
#2018-08-07|1285.14
#2018-08-08|1286.99
#2018-08-09|1288.26
#2018-08-10|1281.98
#2018-08-13|1258.91
#2018-08-14|1272.00
#2018-08-15|1263.74
#2018-08-16|1254.16
#2018-08-17|1255.58
#2018-08-20|1260.14
#2018-08-21|1257.66
#2018-08-22|1257.00
#2018-08-23|1248.47
#2018-08-24|1255.37
#2018-08-27|1270.78
#2018-08-28|1266.42
#2018-08-29|1263.24
#2018-08-30|1261.47
#2018-08-31|1267.06
#2018-09-03|1259.77
#2018-09-04|1261.08
#2018-09-05|1381.01
#2018-09-06|1235.55
#2018-09-07|1236.53
#2018-09-10|1225.37
#2018-09-11|1220.38
#2018-09-12|1222.23
#2018-09-13|1238.78
#2018-09-14|1232.48
#2018-09-17|1233.61
#2018-09-18|1260.10
#2018-09-19|1273.76
#2018-09-20|1265.95
#2018-09-21|1276.07
#2018-09-24|1268.94
#2018-09-25|1282.86
#2018-09-26|1280.37
#2018-09-27|1267.73
#2018-09-28|1266.81
#2018-10-01|1250.42
#2018-10-02|1250.13
#2018-10-03|1236.94
#2018-10-04|1230.39
#2018-10-05|1233.63
#2018-10-08|1228.93
#2018-10-09|1218.88
#2018-10-10|1232.06
#2018-10-11|1197.78
#2018-10-12|1191.74
#2018-10-15|1178.98
#2018-10-16|1177.56
#2018-10-17|1195.46
#2018-10-18|1200.33
#2018-10-19|1194.34
#2018-10-22|1198.86
#2018-10-23|1167.21
#2018-10-24|1167.74
#2018-10-25|1140.88
#2018-10-26|1149.09
#2018-10-29|1149.07
#2018-10-30|1147.94
#2018-10-31|1166.65
#2018-11-01|1165.53
#2018-11-02|1178.14
#2018-11-05|1166.86
#2018-11-06|1175.77
#2018-11-07|1180.66
#2018-11-08|1183.00
#2018-11-09|1189.00
#2018-11-12|1195.22
#2018-11-13|1180.76
#2018-11-14|1182.59
#2018-11-15|1201.87
#2018-11-16|1210.07
#2018-11-19|1211.74
#2018-11-20|1213.15
#2018-11-21|1203.57
#2018-11-22|1223.79
#2018-11-23|1223.83
#2018-11-26|1220.32
#2018-11-27|1223.78
#2018-11-28|1220.55
#2018-11-29|1226.81
#2018-11-30|1230.84
#2018-12-03|1254.77
#2018-12-04|1236.29
#2018-12-05|1228.33
#2018-12-06|1217.43
#2018-12-07|1228.79
#2018-12-10|1207.64
#2018-12-11|1204.07
#2018-12-12|1215.94
#2018-12-13|1221.11
#2018-12-14|1215.76
#2018-12-17|1231.98
#2018-12-18|1214.34
#2018-12-19|1223.59
#2018-12-20|1200.63
#2018-12-21|1183.23
#2018-12-24|1186.46
#2018-12-25|1157.98
#2018-12-26|1169.93
#2018-12-27|1212.20
#2018-12-28|1216.09
#2018-12-31|1225.69
#2019-01-01|1225.69
#2019-01-02|1218.07
#2019-01-03|1233.56
#2019-01-04|1236.47
#2019-01-07|1252.52
#2019-01-08|1237.69
#2019-01-09|1255.58
#2019-01-10|1267.56
#2019-01-11|1261.20
#2019-01-14|1256.92
#2019-01-15|1254.35
#2019-01-16|1255.66
#2019-01-17|1253.02
#2019-01-18|1258.24
#2019-01-21|1257.21
#2019-01-22|1261.88
#2019-01-23|1253.58
#2019-01-24|1249.15
#2019-01-25|1254.32
#2019-01-28|1246.47
#2019-01-29|1257.58
#2019-01-30|1252.30
#2019-01-31|1276.55
#2019-02-01|1278.84
#2019-02-04|1280.80
#2019-02-05|1283.83
#2019-02-06|1284.16
#2019-02-07|1275.75
#2019-02-08|1269.14
#2019-02-11|1263.62
#2019-02-12|1276.11
#2019-02-13|1275.55
#2019-02-14|1275.16
#2019-02-15|1272.14
#2019-02-18|1285.64
#2019-02-19|1299.25
#2019-02-20|1307.98
#2019-02-21|1318.17
#2019-02-22|1314.19
#2019-02-25|1316.43
#2019-02-26|1315.23
#2019-02-27|1319.05
#2019-02-28|1310.39
#2019-03-01|1308.14
#2019-03-04|1306.51
#2019-03-05|1301.15
#2019-03-06|1300.38
#2019-03-07|1303.44
#2019-03-08|1295.28
#2019-03-11|1302.02
#2019-03-12|1308.82
#2019-03-13|1300.51
#2019-03-14|1294.50
#2019-03-15|1308.23
#2019-03-18|1314.70
#2019-03-19|1308.36
#2019-03-20|1311.14
#2019-03-21|1318.84
#2019-03-22|1330.58
#2019-03-25|1302.88
#2019-03-26|1335.39
#2019-03-27|1342.16
#2019-03-28|1323.90
#2019-03-29|1335.91
#2019-04-01|1354.05
#2019-04-02|1338.05
#2019-04-03|1339.13
#2019-04-04|1322.75
#2019-04-05|1321.07
#2019-04-08|1322.48
#2019-04-09|1317.95
#2019-04-10|1313.88
#2019-04-11|1308.03
#2019-04-12|1305.92
#2019-04-15|1314.06
#2019-04-16|1307.71
#2019-04-17|1304.03
#2019-04-18|1297.50
#2019-04-19|1291.61
#2019-04-22|1299.41
#2019-04-23|1309.43
#2019-04-24|1303.80
#2019-04-25|1316.90
#2019-04-26|1311.20
#2019-04-29|1314.84
#2019-04-30|1313.18
#2019-05-01|1315.85
#2019-05-02|1316.18
#2019-05-03|1319.01
#2019-05-06|1309.83
#2019-05-07|1307.17
#2019-05-08|1288.80
#2019-05-09|1273.46
#2019-05-10|1281.40
#2019-05-13|1285.18
#2019-05-14|1272.69
#2019-05-15|1285.38
#2019-05-16|1294.50
#2019-05-17|1298.75
#2019-05-20|1305.08
#2019-05-21|1299.15
#2019-05-22|1285.49
#2019-05-23|1306.11
#2019-05-24|1314.13
#2019-05-27|1314.67
#2019-05-28|1307.76
#2019-05-29|1300.27
#2019-05-30|1288.62
#2019-05-31|1298.77
#2019-06-03|1302.01
#2019-06-04|1284.95
#2019-06-05|1308.17
#2019-06-06|1314.50
#2019-06-07|1316.92
#2019-06-10|1332.48
#2019-06-11|1327.91
#2019-06-12|1320.44
#2019-06-13|1315.07
#2019-06-14|1318.47
#2019-06-17|1310.00
#2019-06-18|1303.38
#2019-06-19|1321.19
#2019-06-20|1334.80
#2019-06-21|1317.72
#2019-06-24|1317.37
#2019-06-25|1321.42
#2019-06-26|1311.56
#2019-06-27|1320.64
#2019-06-28|1314.43
#2019-07-01|1319.35
#2019-07-02|1336.48
#2019-07-03|1340.12
#2019-07-04|1348.15
#2019-07-05|1340.67
#2019-07-08|1325.12
#2019-07-09|1323.41
#2019-07-10|1330.66
#2019-07-11|1335.36
#2019-07-12|1341.02
#2019-07-15|1340.12
#2019-07-16|1335.39
#2019-07-17|1343.64
#2019-07-18|1322.94
#2019-07-19|1345.57
#2019-07-22|1327.64
#2019-07-23|1331.89
#2019-07-24|1331.58
#2019-07-25|1325.78
#2019-07-26|1322.79
#2019-07-29|1323.42
#2019-07-30|1327.66
#2019-07-31|1317.88
#2019-08-01|1318.55
#2019-08-02|1314.04
#2019-08-05|1302.50
#2019-08-06|1296.89
#2019-08-07|1317.68
#2019-08-08|1317.75
#2019-08-09|1324.09
#2019-08-12|1325.01
#2019-08-13|1301.13
#2019-08-14|1302.99
#2019-08-15|1299.84
#2019-08-16|1303.79
#2019-08-19|1313.61
#2019-08-20|1321.69
#2019-08-21|1311.10
#2019-08-22|1312.53
#2019-08-23|1322.37
#2019-08-26|1307.49
#2019-08-27|1314.90
#2019-08-28|1320.33
#2019-08-29|1316.43
#2019-08-30|1324.75
#2019-09-02|1307.97
#2019-09-03|1316.57
#2019-09-04|1325.59
#2019-09-05|1331.28
#2019-09-06|1335.86
#2019-09-09|1343.37
#2019-09-10|1326.53
#2019-09-11|1339.49
#2019-09-12|1349.83
#2019-09-13|1372.81
#2019-09-16|1367.03
#2019-09-17|1362.54
#2019-09-18|1362.33
#2019-09-19|1375.76
#2019-09-20|1376.86
#2019-09-23|1378.70
#2019-09-24|1393.70
#2019-09-25|1389.00
#2019-09-26|1381.61
#2019-09-27|1373.32
#2019-09-30|1356.86
#2019-10-01|1364.58
#2019-10-02|1376.22
#2019-10-03|1366.89
#2019-10-04|1375.57
#2019-10-07|1380.26
#2019-10-08|1379.95
#2019-10-09|1378.84
#2019-10-10|1368.44
#2019-10-11|1366.84
#2019-10-14|1374.83
#2019-10-15|1383.58
#2019-10-16|1391.89
#2019-10-17|1383.74
#2019-10-18|1374.55
#2019-10-21|1379.39
#2019-10-22|1383.65
#2019-10-23|1393.28
#2019-10-24|1391.88
#2019-10-25|1396.71
#2019-10-28|1388.76
#2019-10-29|1384.96
#2019-10-30|1389.81
#2019-10-31|1385.12
#2019-11-01|1392.23
#2019-11-04|1392.39
#2019-11-05|1405.70
#2019-11-06|1401.75
#2019-11-07|1399.68
#2019-11-08|1394.13
#2019-11-11|1394.41
#2019-11-12|1394.04
#2019-11-13|1391.02
#2019-11-14|1381.02
#2019-11-15|1387.04
#2019-11-18|1396.85
#2019-11-19|1402.81
#2019-11-20|1405.47
#2019-11-21|1405.91
#2019-11-22|1403.07
#2019-11-25|1406.83
#2019-11-26|1408.70
#2019-11-27|1408.26
#2019-11-28|1394.10
#2019-11-29|1381.31
#2019-12-02|1392.51
#2019-12-03|1385.23
#2019-12-04|1380.74
#2019-12-05|1380.48
#2019-12-06|1381.91
#2019-12-09|1382.91
#2019-12-10|1372.08
#2019-12-11|1372.23
#2019-12-12|1376.75
#2019-12-13|1392.22
#2019-12-16|1387.75
#2019-12-17|1393.34
#2019-12-18|1390.72
#2019-12-19|1384.00
#2019-12-20|1381.22
#2019-12-23|1384.38
#2019-12-24|1382.90
#2019-12-25|1381.52
#2019-12-26|1381.75
#2019-12-27|1390.04
#2019-12-30|1387.87
#2019-12-31|1386.73
#2020-01-01|1386.73
#2020-01-02|1398.10
#2020-01-03|1395.77
#2020-01-06|1374.73
#2020-01-07|1396.20
#2020-01-08|1383.10
#2020-01-09|1392.07
#2020-01-10|1398.58
#2020-01-13|1395.73
#2020-01-14|1402.30
#2020-01-15|1399.32
#2020-01-16|1397.39
#2020-01-17|1397.80
#2020-01-20|1391.11
#2020-01-21|1375.06
#2020-01-22|1376.99
#2020-01-23|1366.78
#2020-01-24|1376.97
#2020-01-27|1352.63
#2020-01-28|1339.63
#2020-01-29|1334.84
#2020-01-30|1322.91
#2020-01-31|1325.33
#2020-02-03|1310.57
#2020-02-04|1319.01
#2020-02-05|1324.88
#2020-02-06|1347.15
#2020-02-07|1334.08
#2020-02-10|1319.77
#2020-02-11|1324.34
#2020-02-12|1329.10
#2020-02-13|1333.15
#2020-02-14|1315.32
#2020-02-17|1292.25
#2020-02-18|1283.41
#2020-02-19|1279.46
#2020-02-20|1256.57
#2020-02-21|1248.75
#2020-02-24|1246.57
#2020-02-25|1212.02
#2020-02-26|1190.33
#2020-02-27|1164.55
#2020-02-28|1152.49
#2020-03-02|1165.95
#2020-03-03|1165.28
#2020-03-04|1161.41
#2020-03-05|1178.92
#2020-03-06|1147.74
#2020-03-09|1117.06
#2020-03-10|1133.03
#2020-03-11|1108.41
#2020-03-12|1057.26
#2020-03-13|1009.24
#2020-03-16|1003.02
#2020-03-17|1028.35
#2020-03-18|1029.60
#2020-03-19|1046.89
#2020-03-20|1051.99
#2020-03-23|1036.47
#2020-03-24|1034.34
#2020-03-25|1090.90
#2020-03-26|1088.93
#2020-03-27|1124.34
#2020-03-30|1110.23
#2020-03-31|1086.50
#2020-04-01|1051.88
#2020-04-02|1034.20
#2020-04-03|1025.73
#2020-04-06|1052.88
#2020-04-07|1085.36
#2020-04-08|1122.82
#2020-04-09|1113.01
#2020-04-10|1110.84
#2020-04-13|1104.25
#2020-04-14|1124.21
#2020-04-15|1137.08
#2020-04-16|1120.45
#2020-04-17|1128.21
#2020-04-20|1118.27
#2020-04-21|1105.57
#2020-04-22|1105.21
#2020-04-23|1113.42
#2020-04-24|1102.43
#2020-04-27|1118.80
#2020-04-28|1123.93
#2020-04-29|1131.33
#2020-04-30|1121.58
#2020-05-01|1095.02
#2020-05-04|1086.15
#2020-05-05|1094.46
#2020-05-06|1098.84
#2020-05-07|1065.70
#2020-05-08|1109.28
#2020-05-11|1143.21
#2020-05-12|1128.41
#2020-05-13|1120.77
#2020-05-14|1109.48
#2020-05-15|1108.52
#2020-05-18|1110.07
#2020-05-19|1137.51
#2020-05-20|1156.66
#2020-05-21|1134.75
#2020-05-22|1125.09
#2020-05-25|1156.75
#2020-05-26|1200.08
#2020-05-27|1182.84
#2020-05-28|1195.45
#2020-05-29|1176.40
#2020-06-01|1179.55
#2020-06-02|1184.47
#2020-06-03|1191.74
#2020-06-04|1190.28
#2020-06-05|1197.89
#2020-06-08|1216.25
#2020-06-09|1230.75
#2020-06-10|1228.57
#2020-06-11|1206.11
#2020-06-12|1185.06
#2020-06-15|1148.44
#2020-06-16|1178.49
#2020-06-17|1165.85
#2020-06-18|1157.75
#2020-06-19|1162.99
#2020-06-22|1140.73
#2020-06-23|1162.79
#2020-06-24|1147.93
#2020-06-25|1124.28
#2020-06-26|1128.36
#2020-06-29|1097.63
#2020-06-30|1103.42
#2020-07-01|1095.88
#2020-07-02|1108.93
#2020-07-03|1104.59
#2020-07-06|1118.35
#2020-07-07|1095.30
#2020-07-08|1082.26
#2020-07-09|1071.21
#2020-07-10|1058.72
#2020-07-13|1071.00
#2020-07-14|1064.95
#2020-07-15|1087.58
#2020-07-16|1090.33
#2020-07-17|1083.16
#2020-07-20|1065.32
#2020-07-21|1074.01
#2020-07-22|1052.76
#2020-07-23|1055.12
#2020-07-24|1055.22
#2020-07-27|1063.42
#2020-07-28|1045.15
#2020-07-29|1033.06
#2020-07-30| 999.35
#2020-07-31| 974.94
#2020-08-03| 961.57
#2020-08-04|1022.89
#2020-08-05|1012.74
#2020-08-06|1001.85
#2020-08-07|1016.53
#2020-08-10|1025.35
#2020-08-11|1066.73
#2020-08-12|1082.21
#2020-08-13|1084.95
#2020-08-14|1086.70
#2020-08-17|1078.91
#2020-08-18|1082.70
#2020-08-19|1090.96
#2020-08-20|1080.38
#2020-08-21|1095.23
#2020-08-24|1086.40
#2020-08-25|1110.37
#2020-08-26|1109.81
#2020-08-27|1090.68
#2020-08-28|1116.17
#2020-08-31|1125.16
#2020-09-01|1117.64
#2020-09-02|1115.45
#2020-09-03|1123.49
#2020-09-04|1112.60
#2020-09-07|1120.78
#2020-09-08|1129.46
#2020-09-09|1117.65
#2020-09-10|1129.28
#2020-09-11|1152.03
#2020-09-14|1161.82
#2020-09-15|1147.34
#2020-09-16|1148.06
#2020-09-17|1122.76
#2020-09-18|1137.97
#2020-09-21|1115.97
#2020-09-22|1100.59
#2020-09-23|1110.07
#2020-09-24|1092.28
#2020-09-25|1085.90
#2020-09-28|1090.01
#2020-09-29|1091.82
#2020-09-30|1076.69
#2020-10-01|1081.70
#2020-10-02|1075.85
#2020-10-05|1091.15
#2020-10-06|1097.61
#2020-10-07|1100.40
#2020-10-08|1094.57
#2020-10-09|1090.26
#2020-10-12|1095.64
#2020-10-13|1098.13
#2020-10-14|1090.04
#2020-10-15|1080.72
#2020-10-16|1071.28
#2020-10-19|1081.97
#2020-10-20|1074.27
#2020-10-21|1094.50
#2020-10-22|1098.26
#2020-10-23|1107.65
#2020-10-26|1107.11
#2020-10-27|1093.56
#2020-10-28|1088.57
#2020-10-29|1070.77
#2020-10-30|1040.79
#2020-11-02|1063.61
#2020-11-03|1084.25
#2020-11-04|1099.42
#2020-11-05|1130.62
#2020-11-06|1140.06
#2020-11-09|1145.39
#2020-11-10|1215.54
#2020-11-11|1226.60
#2020-11-12|1220.27
#2020-11-13|1205.00
#2020-11-16|1237.66
#2020-11-17|1253.76
#2020-11-18|1258.83
#2020-11-19|1260.09
#2020-11-20|1252.58
#2020-11-23|1237.53
#2020-11-24|1269.60
#2020-11-25|1287.66
#2020-11-26|1274.03
#2020-11-27|1275.91
#2020-11-30|1238.69
#2020-12-01|1252.32
#2020-12-02|1252.06
#2020-12-03|1268.07
#2020-12-04|1271.11
#2020-12-07|1265.06
#2020-12-08|1257.84
#2020-12-09|1262.69
#2020-12-10|1267.09
#2020-12-11|1271.37
#2020-12-14|1266.10
#2020-12-15|1243.00
#2020-12-16|1251.10
#2020-12-17|1251.60
#2020-12-18|1230.04
#2020-12-21|1216.14
#2020-12-22|1189.10
#2020-12-23|1204.12
#2020-12-24|1216.25
#2020-12-25|1217.36
#2020-12-28|1212.37
#2020-12-29|1237.49
#2020-12-30|1251.35
#2020-12-31|1247.45
#2021-01-01|1247.45
#2021-01-04|1231.45
#2021-01-05|1221.64
#2021-01-06|1216.34
#2021-01-07|1218.06
#2021-01-08|1228.86
#2021-01-11|1212.35
#2021-01-12|1213.74
#2021-01-13|1220.85
#2021-01-14|1224.38
#2021-01-15|1202.89
#2021-01-18|1194.59
#2021-01-19|1215.06
#2021-01-20|1215.91
#2021-01-21|1225.19
#2021-01-22|1213.35
#2021-01-25|1217.24
#2021-01-26|1208.62
#2021-01-27|1200.99
#2021-01-28|1195.20
#2021-01-29|1193.99
#2021-02-01|1197.83
#2021-02-02|1227.95
#2021-02-03|1250.59
#2021-02-04|1244.82
#2021-02-05|1281.62
#2021-02-08|1314.23
#2021-02-09|1319.43
#2021-02-10|1318.33
#2021-02-11|1316.87
#2021-02-12|1310.37
#2021-02-15|1313.61
#2021-02-16|1312.72
#2021-02-17|1335.36
#2021-02-18|1339.24
#2021-02-19|1317.53
#2021-02-22|1343.67
#2021-02-23|1372.84
#2021-02-24|1371.20
#2021-02-25|1376.57
#2021-02-26|1323.49
#2021-03-01|1340.91
#2021-03-02|1319.79
#2021-03-03|1341.12
#2021-03-04|1334.12
#2021-03-05|1320.53
#2021-03-08|1293.98
#2021-03-09|1321.43
#2021-03-10|1323.08
#2021-03-11|1326.02
#2021-03-12|1318.79
#2021-03-15|1338.62
#2021-03-16|1364.23
#2021-03-17|1369.32
#2021-03-18|1374.41
#2021-03-19|1355.40
#2021-03-22|1351.32
#2021-03-23|1329.22
#2021-03-24|1289.61
#2021-03-25|1304.06
#2021-03-26|1316.94
#2021-03-29|1321.32
#2021-03-30|1310.28
#2021-03-31|1300.52
#2021-04-01|1302.32
#2021-04-02|1310.70
#2021-04-05|1317.57
#2021-04-06|1315.81
#2021-04-07|1325.90
#2021-04-08|1319.50
#2021-04-09|1308.10
#2021-04-12|1296.28
#2021-04-13|1283.99
#2021-04-14|1293.21
#2021-04-15|1288.69
#2021-04-16|1286.46
#2021-04-19|1282.09
#2021-04-20|1277.08
#2021-04-21|1256.66
#2021-04-22|1268.62
#2021-04-23|1268.23
#2021-04-26|1291.75
#2021-04-27|1291.15
#2021-04-28|1287.32
#2021-04-29|1293.43
#2021-04-30|1280.91
#2021-05-03|1280.30
#2021-05-04|1280.54
#2021-05-05|1269.22
#2021-05-06|1268.28
#2021-05-07|1272.53
#2021-05-10|1283.33
#2021-05-11|1262.74
#2021-05-12|1243.13
#2021-05-13|1218.60
#2021-05-14|1238.22
#2021-05-17|1249.88
#2021-05-18|1268.24
#2021-05-19|1258.02
#2021-05-20|1252.10
#2021-05-21|1252.47
#2021-05-24|1261.79
#2021-05-25|1277.83
#2021-05-26|1303.33
#2021-05-27|1301.03
#2021-05-28|1316.24
#2021-05-31|1307.23
#2021-06-01|1314.69
#2021-06-02|1333.17
#2021-06-03|1326.86
#2021-06-04|1335.00
#2021-06-07|1323.70
#2021-06-08|1326.17
#2021-06-09|1331.18
#2021-06-10|1322.41
#2021-06-11|1321.22
#2021-06-14|1320.52
#2021-06-15|1312.15
#2021-06-16|1305.10
#2021-06-17|1300.96
#2021-06-18|1295.97
#2021-06-21|1290.88
#2021-06-22|1300.98
#2021-06-23|1295.46
#2021-06-24|1277.32
#2021-06-25|1285.58
#2021-06-28|1273.65
#2021-06-29|1262.10
#2021-06-30|1267.12
#2021-07-01|1259.29
#2021-07-02|1265.94
#2021-07-05|1276.44
#2021-07-06|1284.52
#2021-07-07|1272.94
#2021-07-08|1249.28
#2021-07-09|1246.78
#2021-07-12|1250.96
#2021-07-13|1252.26
#2021-07-14|1242.55
#2021-07-15|1236.37
#2021-07-16|1228.67
#2021-07-19|1209.26
#2021-07-20|1189.38
#2021-07-21|1190.66
#2021-07-22|1209.52
#2021-07-23|1198.37
#2021-07-26|1189.95
#2021-07-27|1197.85
#2021-07-28|1185.20
#2021-07-29|1186.43
#2021-07-30|1171.06
#2021-08-02|1172.32
#2021-08-03|1164.92
#2021-08-04|1149.23
#2021-08-05|1153.06
#2021-08-06|1151.18
#2021-08-09|1149.50
#2021-08-10|1169.89
#2021-08-11|1173.75
#2021-08-12|1171.21
#2021-08-13|1175.83
#2021-08-16|1174.68
#2021-08-17|1150.31
#2021-08-18|1154.02
#2021-08-19|1140.33
#2021-08-20|1133.32
#2021-08-23|1150.72
#2021-08-24|1191.24
#2021-08-25|1203.07
#2021-08-26|1212.96
#2021-08-27|1208.00
#2021-08-30|1226.17
#2021-08-31|1222.98
#2021-09-01|1232.07
#2021-09-02|1232.43
#2021-09-03|1242.75
#2021-09-06|1250.68
#2021-09-07|1256.53
#2021-09-08|1261.06
#2021-09-09|1249.99
#2021-09-10|1251.83
#2021-09-13|1241.03
#2021-09-14|1250.35
#2021-09-15|1191.88
#2021-09-16|1178.02
#2021-09-17|1184.44
#2021-09-20|1177.26
#2021-09-21|1198.75
#2021-09-22|1191.84
#2021-09-23|1203.58
#2021-09-24|1200.29
#2021-09-27|1210.39
#2021-09-28|1194.73
#2021-09-29|1203.61
#2021-09-30|1218.35
#2021-10-01|1204.67
#2021-10-04|1233.44
#2021-10-05|1213.70
#2021-10-06|1187.14
#2021-10-07|1181.43
#2021-10-08|1182.61
#2021-10-11|1195.46
#2021-10-12|1187.98
#2021-10-13|1190.43
#2021-10-14|1195.65
#2021-10-15|1200.59
#2021-10-18|1199.08
#2021-10-19|1197.11
#2021-10-20|1211.76
#2021-10-21|1209.83
#2021-10-22|1213.89
#2021-10-25|1207.85
#2021-10-26|1211.89
#2021-10-27|1215.82
#2021-10-28|1213.04
#2021-10-29|1200.41
#2021-11-01|1210.06
#2021-11-02|1211.37
#2021-11-03|1210.49
#2021-11-04|1210.58
#2021-11-05|1211.15
#2021-11-08|1242.98
#2021-11-09|1238.88
#2021-11-10|1226.67
#2021-11-11|1230.30
#2021-11-12|1230.15
#2021-11-15|1241.06
#2021-11-16|1248.61
#2021-11-17|1237.11
#2021-11-18|1232.87
#2021-11-19|1215.86
#2021-11-22|1220.74
#2021-11-23|1218.70
#2021-11-24|1209.75
#2021-11-25|1212.00
#2021-11-26|1172.32
#2021-11-29|1130.09
#2021-11-30|1121.70
#2021-12-01|1109.76
#2021-12-02|1109.01
#2021-12-03|1127.71
#2021-12-06|1116.06
#2021-12-07|1150.80
#2021-12-08|1165.15
#2021-12-09|1170.25
#2021-12-10|1159.02
#2021-12-13|1152.94
#2021-12-14|1130.10
#2021-12-15|1137.00
#2021-12-16|1169.35
#2021-12-17|1137.47
#2021-12-20|1124.08
#2021-12-21|1137.32
#2021-12-22|1144.78
#2021-12-23|1156.44
#2021-12-24|1161.69
#2021-12-27|1160.28
#2021-12-28|1164.16
#2021-12-29|1169.04
#2021-12-30|1156.98
#2021-12-31|1156.09
#2022-01-03|1151.66
#2022-01-04|1163.96
#2022-01-05|1148.28
#2022-01-06|1112.96
#2022-01-07|1115.16
#2022-01-10|1117.20
#2022-01-11|1133.60
#2022-01-12|1147.43
#2022-01-13|1145.50
#2022-01-14|1143.26
#2022-01-17|1160.16
#2022-01-18|1159.65
#2022-01-19|1152.24
#2022-01-20|1164.40
#2022-01-21|1168.54
#2022-01-24|1154.34
#2022-01-25|1134.50
#2022-01-26|1136.05
#2022-01-27|1107.11
#2022-01-28|1126.16
#2022-01-31|1151.04
#2022-02-01|1163.07
#2022-02-02|1182.97
#2022-02-03|1179.27
#2022-02-04|1204.51
#2022-02-07|1210.59
#2022-02-08|1239.70
#2022-02-09|1243.93
#2022-02-10|1249.00
#2022-02-11|1241.43
#2022-02-14|1233.36
#2022-02-15|1218.33
#2022-02-16|1257.69
#2022-02-17|1262.57
#2022-02-18|1234.50
#2022-02-21|1225.34
#2022-02-22|1191.42
#2022-02-23|1195.43
#2022-02-24|1152.30
#2022-02-25|1168.56
#2022-02-28|1169.47
#2022-03-01|1185.58
#2022-03-02|1163.54
#2022-03-03|1176.59
#2022-03-04|1155.12
#2022-03-07|1108.64
#2022-03-08|1099.38
#2022-03-09|1109.04
#2022-03-10|1147.73
#2022-03-11|1126.86
#2022-03-14|1122.12
#2022-03-15|1112.17
#2022-03-16|1166.83
#2022-03-17|1189.62
#2022-03-18|1189.84
#2022-03-21|1185.12
#2022-03-22|1182.74
#2022-03-23|1200.43
#2022-03-24|1207.24
#2022-03-25|1199.59
#2022-03-28|1186.77
#2022-03-29|1200.97
#2022-03-30|1212.01
#2022-03-31|1211.11
#2022-04-01|1207.78
#2022-04-04|1200.06
#2022-04-05|1194.35
#2022-04-06|1181.05
#2022-04-07|1154.13
#2022-04-08|1145.79
#2022-04-11|1131.99
#2022-04-12|1137.51
#2022-04-13|1136.75
#2022-04-14|1161.20
#2022-04-15|1155.26
#2022-04-18|1140.98
#2022-04-19|1118.06
#2022-04-20|1146.03
#2022-04-21|1139.86
#2022-04-22|1124.12
#2022-04-25|1110.13
#2022-04-26|1115.02
#2022-04-27|1096.31
#2022-04-28|1051.55
#2022-04-29|1068.12
#2022-05-02|1056.44
#2022-05-03|1062.68
#2022-05-04|1060.30
#2022-05-05|1057.23
#2022-05-06|1030.93
#2022-05-09| 997.01
#2022-05-10| 972.55
#2022-05-11| 988.09
#2022-05-12| 958.97
#2022-05-13| 977.39
#2022-05-16| 992.14
#2022-05-17| 999.12
#2022-05-18|1012.35
#2022-05-19|1013.89
#2022-05-20|1030.89
#2022-05-23|1040.33
#2022-05-24|1033.95
#2022-05-25|1036.93
#2022-05-26|1044.17
#2022-05-27|1065.64
#2022-05-30|1074.64
#2022-05-31|1052.32
#2022-06-01|1049.85
#2022-06-02|1043.91
#2022-06-03|1038.69
#2022-06-06|1048.09
#2022-06-07|1036.23
#2022-06-08|1041.50
#2022-06-09|1031.35
#2022-06-10|1019.39
#2022-06-13| 997.17
#2022-06-14| 983.61
#2022-06-15| 972.80
#2022-06-16| 979.77
#2022-06-17| 961.65
#2022-06-20| 970.85
#2022-06-21| 984.83
#2022-06-22| 969.01
#2022-06-23| 979.04
#2022-06-24| 984.67
#2022-06-27|1001.03
#2022-06-28|1012.21
#2022-06-29|1010.65
#2022-06-30|1011.35
#2022-07-01| 996.77
#2022-07-04|1004.64
#2022-07-05|1001.12
#2022-07-06| 993.90
#2022-07-07|1000.92
#2022-07-08|1003.31
#2022-07-11| 987.05
#2022-07-12| 980.27
#2022-07-13| 988.37
#2022-07-14| 979.46
#2022-07-15| 983.52
#2022-07-18| 992.59
#2022-07-19| 987.74
#2022-07-20|1007.26
#2022-07-21|1007.06
#2022-07-22|1017.64
#2022-07-25|1020.01
#2022-07-26|1019.31
#2022-07-27|1023.31
#2022-07-28|1039.07
#2022-07-29|1052.53
#2022-08-01|1081.03
#2022-08-02|1069.15
#2022-08-03|1057.17
#2022-08-04|1072.28
#2022-08-05|1063.60
#2022-08-08|1059.65
#2022-08-09|1062.87
#2022-08-10|1067.29
#2022-08-11|1075.46
#2022-08-12|1071.50
#2022-08-15|1079.01
#2022-08-16|1079.00
#2022-08-17|1075.99
#2022-08-18|1067.22
#2022-08-19|1049.04
#2022-08-22|1040.69
#2022-08-23|1047.61
#2022-08-24|1038.43
#2022-08-25|1048.91
#2022-08-26|1051.24
#2022-08-29|1027.68
#2022-08-30|1038.52
#2022-08-31|1052.68
#2022-09-01|1026.59
#2022-09-02|1027.23
#2022-09-05|1009.22
#2022-09-06| 978.96
#2022-09-07| 967.56
#2022-09-08| 991.39
#2022-09-09|1004.55
#2022-09-12|1020.46
#2022-09-13|1024.50
#2022-09-14|1018.44
#2022-09-15|1018.09
#2022-09-16|1022.19
#2022-09-19|1017.02
#2022-09-20|1026.86
#2022-09-21|1011.05
#2022-09-22|1015.22
#2022-09-23| 992.51
#2022-09-26| 991.17
#2022-09-27|1001.10
#2022-09-28| 984.47
#2022-09-29| 994.49
#2022-09-30| 981.52
#2022-10-03| 976.05
#2022-10-04| 992.14
#2022-10-05|1005.91
#2022-10-06|1006.58
#2022-10-07|1003.34
#2022-10-10| 983.31
#2022-10-11| 975.78
#2022-10-12| 975.38
#2022-10-13| 958.52
#2022-10-14| 966.08
#2022-10-17| 963.47
#2022-10-18| 974.60
#2022-10-19| 967.13
#2022-10-20| 967.08
#2022-10-21| 946.78
#2022-10-24| 941.09
#2022-10-25| 952.19
#2022-10-26| 964.65
#2022-10-27| 966.08
#2022-10-28| 962.28
#2022-10-31| 966.52
#2022-11-01| 991.44
#2022-11-02| 999.33
#2022-11-03| 984.71
#2022-11-04|1001.35
#2022-11-07|1007.00
#2022-11-08|1019.34
#2022-11-09|1002.04
#2022-11-10|1022.24
#2022-11-11|1057.75
#2022-11-14|1041.28
#2022-11-15|1055.61
#2022-11-16|1046.23
#2022-11-17|1050.24
#2022-11-18|1046.04
#2022-11-21|1027.20
#2022-11-22|1032.66
#2022-11-23|1044.68
#2022-11-24|1057.86
#2022-11-25|1053.14
#2022-11-28|1054.78
#2022-11-29|1068.87
#2022-11-30|1068.52
#2022-12-01|1096.13
#2022-12-02|1085.09
#2022-12-05|1102.42
#2022-12-06|1095.86
#2022-12-07|1091.41
#2022-12-08|1103.70
#2022-12-09|1110.73
#2022-12-12|1096.76
#2022-12-13|1125.26
#2022-12-14|1121.54
#2022-12-15|1096.64
#2022-12-16|1099.09
#2022-12-19|1079.89
#2022-12-20|1078.15
#2022-12-21|1076.56
#2022-12-22|1089.22
#2022-12-23|1074.21
#2022-12-26|1077.15
#2022-12-27|1090.42
#2022-12-28|1092.56
#2022-12-29|1086.57
#2022-12-30|1093.05
#2023-01-02|1092.63
#2023-01-03|1103.15
#2023-01-04|1099.85
#2023-01-05|1087.51
#2023-01-06|1095.42
#2023-01-09|1112.90
#2023-01-10|1119.77
#2023-01-11|1114.52
#2023-01-12|1123.10
#2023-01-13|1148.43
#2023-01-16|1147.16
#2023-01-17|1144.30
#2023-01-18|1159.83
#2023-01-19|1161.32
#2023-01-20|1170.06
#2023-01-23|1176.68
#2023-01-24|1191.98
#2023-01-25|1201.00
#2023-01-26|1197.14
#2023-01-27|1199.57
#2023-01-30|1185.79
#2023-01-31|1198.96
#2023-02-01|1213.25
#2023-02-02|1212.07
#2023-02-03|1199.74
#2023-02-06|1182.38
#2023-02-07|1186.35
#2023-02-08|1196.18
#2023-02-09|1205.83
#2023-02-10|1188.14
#2023-02-13|1178.86
#2023-02-14|1187.27
#2023-02-15|1173.54
#2023-02-16|1173.42
#2023-02-17|1162.80
#2023-02-20|1164.78
#2023-02-21|1149.04
#2023-02-22|1140.07
#2023-02-23|1136.43
#2023-02-24|1139.57
#2023-02-27|1140.56
#2023-02-28|1152.69
#2023-03-01|1162.06
#2023-03-02|1156.01
#2023-03-03|1162.25
#2023-03-06|1169.81
#2023-03-07|1166.26
#2023-03-08|1165.53
#2023-03-09|1180.57
#2023-03-10|1161.78
#2023-03-13|1167.98
#2023-03-14|1148.70
#2023-03-15|1145.92
#2023-03-16|1140.53
#2023-03-17|1169.57
#2023-03-20|1150.62
#2023-03-21|1155.11
#2023-03-22|1171.47
#2023-03-23|1182.71
#2023-03-24|1178.81
#2023-03-27|1174.99
#2023-03-28|1179.64
#2023-03-29|1176.87
#2023-03-30|1191.62
#2023-03-31|1197.38
#2023-04-03|1222.86
#2023-04-04|1230.06
#2023-04-05|1230.04
#2023-04-06|1209.23
#2023-04-07|1218.60
#2023-04-10|1218.58
#2023-04-11|1228.30
#2023-04-12|1234.88
#2023-04-13|1235.31
#2023-04-14|1220.65
#2023-04-17|1227.80
#2023-04-18|1236.06
#2023-04-19|1243.56
#2023-04-20|1253.22
#2023-04-21|1235.77
#2023-04-24|1239.76
#2023-04-25|1228.21
#2023-04-26|1224.58
#2023-04-27|1216.83
#2023-04-28|1220.12
#2023-05-01|1229.30
#2023-05-02|1235.87
#2023-05-03|1233.55
#2023-05-04|1238.58
#2023-05-05|1231.98
#2023-05-08|1231.90
#2023-05-09|1223.22
#2023-05-10|1224.90
#2023-05-11|1232.22
#2023-05-12|1236.69
#2023-05-15|1240.55
#2023-05-16|1246.49
#2023-05-17|1248.11
#2023-05-18|1242.05
#2023-05-19|1250.49
#2023-05-22|1264.78
#2023-05-23|1253.76
#2023-05-24|1212.81
#2023-05-25|1205.93
#2023-05-26|1221.59
#2023-05-29|1221.92
#2023-05-30|1219.29
#2023-05-31|1207.59
#2023-06-01|1216.45
#2023-06-02|1234.11
#2023-06-05|1244.98
#2023-06-06|1241.27
#2023-06-07|1244.20
#2023-06-08|1243.00
#2023-06-09|1254.66
#2023-06-12|1252.89
#2023-06-13|1261.78
#2023-06-14|1277.20
#2023-06-15|1276.75
#2023-06-16|1279.81
#2023-06-19|1271.33
#2023-06-20|1270.43
#2023-06-21|1269.29
#2023-06-22|1258.41
#2023-06-23|1241.37
#2023-06-26|1239.35
#2023-06-27|1254.06
#2023-06-28|1273.90
#2023-06-29|1264.19
#2023-06-30|1255.49
#2023-07-03|1277.91
#2023-07-04|1277.92
#2023-07-05|1270.13
#2023-07-06|1254.53
#2023-07-07|1258.01
#2023-07-10|1257.29
#2023-07-11|1278.88
#2023-07-12|1289.18
#2023-07-13|1311.60
#2023-07-14|1313.67
#2023-07-17|1310.65
#2023-07-18|1294.30
#2023-07-19|1290.09
#2023-07-20|1284.88
#2023-07-21|1274.52
#2023-07-24|1282.48
#2023-07-25|1283.45
#2023-07-26|1290.84
#2023-07-27|1310.36
#2023-07-28|1309.46
#2023-07-31|1299.62
#2023-08-01|1287.15
#2023-08-02|1255.47
#2023-08-03|1259.21
#2023-08-04|1269.74
#2023-08-07|1269.20
#2023-08-08|1265.46
#2023-08-09|1269.42
#2023-08-10|1279.62
#2023-08-11|1272.57
#2023-08-14|1256.13
#2023-08-15|1259.66
#2023-08-16|1237.05
#2023-08-17|1222.43
#2023-08-18|1200.20
#2023-08-21|1195.39
#2023-08-22|1198.61
#2023-08-23|1206.58
#2023-08-24|1207.16
#2023-08-25|1193.70
#2023-08-28|1197.68
#2023-08-29|1206.49
#2023-08-30|1207.14
#2023-08-31|1223.31
#2023-09-01|1221.42
#2023-09-04|1224.09
#2023-09-05|1209.96
#2023-09-06|1205.50
#2023-09-07|1201.75
#2023-09-08|1190.83
#2023-09-11|1196.16
#2023-09-12|1201.45
#2023-09-13|1194.60
#2023-09-14|1197.99
#2023-09-15|1201.31
#2023-09-18|1200.97
#2023-09-19|1189.87
#2023-09-20|1191.57
#2023-09-21|1174.65
#2023-09-22|1179.02
#2023-09-25|1162.15
#2023-09-26|1161.33
#2023-09-27|1157.46
#2023-09-28|1132.75
#2023-09-29|1140.59
#2023-10-02|1130.71
#2023-10-03|1114.62
#2023-10-04|1105.05
#2023-10-05|1118.43
#2023-10-06|1122.36
#2023-10-09|1121.15
#2023-10-10|1126.27
#2023-10-11|1123.79
#2023-10-12|1121.37
#2023-10-13|1100.18
#2023-10-16|1075.65
#2023-10-17|1083.10
#2023-10-18|1075.41
#2023-10-19|1055.96
#2023-10-20|1060.51
#2023-10-23|1061.02
#2023-10-24|1074.15
#2023-10-25|1083.95
#2023-10-26|1074.44
#2023-10-27|1084.50
#2023-10-30|1088.58
#2023-10-31|1090.53
#2023-11-01|1110.30
#2023-11-02|1128.76
#2023-11-03|1146.63
#2023-11-06|1164.91
#2023-11-07|1134.35
#2023-11-08|1127.40
#2023-11-09|1137.74
#2023-11-10|1118.73
#2023-11-13|1124.63
#2023-11-14|1133.52
#2023-11-15|1145.54
#2023-11-16|1145.91
#2023-11-17|1164.24
#2023-11-20|1171.77
#2023-11-21|1176.53
#2023-11-22|1167.28
#2023-11-23|1168.42
#2023-11-24|1155.27
#2023-11-27|1144.13
#2023-11-28|1149.91
#2023-11-29|1138.06
#2023-11-30|1144.14
#2023-12-01|1147.11
#2023-12-04|1148.65
#2023-12-05|1141.69
#2023-12-06|1157.83
#2023-12-07|1174.74
#2023-12-08|1178.24
#2023-12-11|1173.74
#2023-12-12|1177.88
#2023-12-13|1176.29
#2023-12-14|1196.14
#2023-12-15|1208.80
#2023-12-18|1199.34
#2023-12-19|1198.71
#2023-12-20|1210.11
#2023-12-21|1208.75
#2023-12-22|1207.76
#2023-12-25|1212.58
#2023-12-26|1205.24
#2023-12-27|1212.12
#2023-12-28|1227.27
#2023-12-29|1225.80
#2024-01-01|1225.80
#2024-01-02|1222.89
#2024-01-03|1205.26
#2024-01-04|1192.01
#2024-01-05|1199.09
#2024-01-08|1193.92
#2024-01-09|1197.43
#2024-01-10|1204.48
#2024-01-11|1204.23
#2024-01-12|1214.96
#2024-01-15|1205.35
#2024-01-16|1205.43
#2024-01-17|1191.90
#2024-01-18|1190.81
#2024-01-19|1202.37
#2024-01-22|1206.26
#2024-01-23|1199.07
#2024-01-24|1205.05
#2024-01-25|1211.37
#2024-01-26|1202.28
#2024-01-29|1214.29
#2024-01-30|1211.86
#2024-01-31|1221.56
#2024-02-01|1227.25
#2024-02-02|1219.20
#2024-02-05|1195.06
#2024-02-06|1192.84
#2024-02-07|1190.99
#2024-02-08|1181.99
#2024-02-09|1190.22
#2024-02-12|1190.53
#2024-02-13|1190.60
#2024-02-14|1191.85
#2024-02-15|1205.40
#2024-02-16|1214.50
#2024-02-19|1227.71
#2024-02-20|1221.21
#2024-02-21|1208.79
#2024-02-22|1198.95
#2024-02-23|1195.97
#2024-02-26|1191.21
#2024-02-27|1185.71
#2024-02-28|1182.81
#2024-02-29|1197.65
#2024-03-01|1195.54
#2024-03-04|1171.27
#2024-03-05|1166.86
#2024-03-06|1168.71
#2024-03-07|1175.02
#2024-03-08|1167.26
#2024-03-11|1157.58
#2024-03-12|1161.77
#2024-03-13|1163.32
#2024-03-14|1155.04
#2024-03-15|1140.47
#2024-03-18|1151.55
#2024-03-19|1145.39
#2024-03-20|1140.46
#2024-03-21|1149.83
#2024-03-22|1150.49
#2024-03-25|1141.41
#2024-03-26|1138.23
#2024-03-27|1138.75
#2024-03-28|1128.09
#2024-03-29|1132.33
#2024-04-01|1133.69
#2024-04-02|1126.44
#2024-04-03|1114.02
#2024-04-04|1116.18
#2024-04-05|1112.50
#2024-04-08|1115.92
#2024-04-09|1127.25
#2024-04-10|1124.76
#2024-04-11|1107.86
#2024-04-12|1103.75
#2024-04-15|1087.95
#2024-04-16|1062.75
#2024-04-17|1038.56
#2024-04-18|1050.82
#2024-04-19|1037.22
#2024-04-22|1060.82
#2024-04-23|1070.51
#2024-04-24|1071.54
#2024-04-25|1056.29
#2024-04-26|1055.49
#2024-04-29|1059.69
#2024-04-30|1030.29
#2024-05-01|1027.92
#2024-05-02|1039.46
#2024-05-03|1057.29
#2024-05-06|1053.08
#2024-05-07|1052.15
#2024-05-08|1046.00
#2024-05-09|1045.98
#2024-05-10|1057.17
#2024-05-13|1071.81
#2024-05-14|1075.23
#2024-05-15|1073.31
#2024-05-16|1099.49
#2024-05-17|1105.33
#2024-05-20|1116.24
#2024-05-21|1109.66
#2024-05-22|1098.20
#2024-05-23|1089.58
#2024-05-24|1079.32
#2024-05-27|1084.73
#2024-05-28|1079.07
#2024-05-29|1050.34
#2024-05-30|1051.42
#2024-05-31|1057.95
#2024-06-03|1075.20
#2024-06-04|1086.55
#2024-06-05|1085.94
#2024-06-06|1086.55
#2024-06-07|1086.89
#2024-06-10|1074.69
#2024-06-11|1067.28
#2024-06-12|1066.38
#2024-06-13|1062.09
#2024-06-14|1060.76
#2024-06-17|1052.91
#2024-06-18|1064.92
#2024-06-19|1069.83
#2024-06-20|1066.53
#2024-06-21|1066.20
#2024-06-24|1062.08
#2024-06-25|1067.69
#2024-06-26|1064.70
#2024-06-27|1062.14
#2024-06-28|1058.25
#2024-07-01|1054.91
#2024-07-02|1053.78
#2024-07-03|1062.01
#2024-07-04|1072.63
#2024-07-05|1071.26
#2024-07-08|1055.41
#2024-07-09|1057.16
#2024-07-10|1061.70
#2024-07-11|1083.31
#2024-07-12|1096.36
#2024-07-15|1094.36
#2024-07-16|1075.95
#2024-07-17|1093.98
#2024-07-18|1086.43
#2024-07-19|1073.40
#2024-07-22|1070.50
#2024-07-23|1068.46
#2024-07-24|1063.19
#2024-07-25|1061.43
#2024-07-26|1060.32
#2024-07-29|1080.18
#2024-07-30|1071.57
#2024-07-31|1072.06
#2024-08-01|1053.31
#2024-08-02|1035.13
#2024-08-05| 988.11
#2024-08-06|1028.03
#2024-08-07|1016.98
#2024-08-08|1016.23
#2024-08-09|1019.94
#2024-08-12|1014.38
#2024-08-13|1021.13
#2024-08-14|1037.62
#2024-08-15|1028.58
#2024-08-16|1051.04
#2024-08-19|1053.11
#2024-08-20|1073.45
#2024-08-21|1075.21
#2024-08-22|1082.36
#2024-08-23|1079.47
#2024-08-26|1095.38
#2024-08-27|1093.52
#2024-08-28|1089.42
#2024-08-29|1085.87
#2024-08-30|1091.72
#2024-09-02|1082.48
#2024-09-03|1087.30
#2024-09-04|1088.05
#2024-09-05|1087.67
#2024-09-06|1090.23
#2024-09-09|1083.72
#2024-09-10|1094.06
#2024-09-11|1084.00
#2024-09-12|1097.61
#2024-09-13|1101.29
#2024-09-16|1108.08
#2024-09-17|1117.76
#2024-09-18|1109.73
#2024-09-19|1124.62
#2024-09-20|1123.28
#2024-09-23|1124.38
#2024-09-24|1127.83
#2024-09-25|1116.13
#2024-09-26|1143.17
#2024-09-27|1175.42
#2024-09-30|1169.62
#2024-10-01|1159.15
#2024-10-02|1142.60
#2024-10-03|1134.84
#2024-10-04|1129.27
#2024-10-07|1153.64
#2024-10-08|1115.84
#2024-10-09|1119.04
#2024-10-10|1121.49
#2024-10-11|1114.32
#2024-10-14|1102.77
#2024-10-15|1103.23
#2024-10-16|1088.65
#2024-10-17|1088.52
#2024-10-18|1091.44
#2024-10-21|1090.87
#2024-10-22|1080.35
#2024-10-23|1078.04
#2024-10-24|1074.29
#2024-10-25|1079.16
#2024-10-28|1091.01
#2024-10-29|1096.16
#2024-10-30|1100.39
#2024-10-31|1105.47
#2024-11-01|1108.45
#2024-11-04|1118.61
#2024-11-05|1125.34
#2024-11-06|1110.17
#2024-11-07|1138.57
#2024-11-08|1133.43
#2024-11-11|1133.84
#2024-11-12|1113.72
#2024-11-13|1109.62
#2024-11-14|1094.41
#2024-11-15|1101.13
#2024-11-18|1106.87
#2024-11-19|1113.55
#2024-11-20|1096.98
#2024-11-21|1093.29
#2024-11-22|1085.19
#2024-11-25|1093.02
#2024-11-26|1095.65
#2024-11-27|1118.49
#2024-11-28|1118.71
#2024-11-29|1129.16
#2024-12-02|1128.58
#2024-12-03|1143.32
#2024-12-04|1127.49
#2024-12-05|1130.15
#2024-12-06|1125.20
#2024-12-09|1135.95
#2024-12-10|1123.99
#2024-12-11|1116.16
#2024-12-12|1123.47
#2024-12-13|1112.71
#2024-12-16|1094.58
#2024-12-17|1104.01
#2024-12-18|1098.75
#2024-12-19|1081.02
#2024-12-20|1082.21
#2024-12-23|1082.82
#2024-12-24|1082.32
#2024-12-25|1080.84
#2024-12-26|1080.93
#2024-12-27|1093.68
#2024-12-30|1082.45
#2024-12-31|1077.13
#2025-01-01|1077.13
#2025-01-02|1076.03
#2025-01-03|1078.59
#2025-01-06|1079.28
#2025-01-07|1095.09
#2025-01-08|1078.93
#2025-01-09|1075.57
#2025-01-10|1066.31
#2025-01-13|1057.41
#2025-01-14|1054.67
#2025-01-15|1059.91
#2025-01-16|1061.26
#2025-01-17|1055.68
#2025-01-20|1063.27
#2025-01-21|1066.11
#2025-01-22|1062.08
#2025-01-23|1054.29
#2025-01-24|1076.95
#2025-01-27|1093.76
#2025-01-28|1112.40
#2025-01-29|1113.00
#2025-01-30|1127.76
#2025-01-31|1116.97
#2025-02-03|1093.80
#2025-02-04|1094.29
#2025-02-05|1092.98
#2025-02-06|1101.21
#2025-02-07|1096.22
#2025-02-10|1087.88
#2025-02-11|1084.56
#2025-02-12|1073.54
#2025-02-13|1087.79
#2025-02-14|1095.46
#2025-02-17|1099.12
#2025-02-18|1095.66
#2025-02-19|1093.93
#2025-02-20|1089.25
#2025-02-21|1079.99
#2025-02-24|1094.62
#2025-02-25|1085.73
#2025-02-26|1086.84
#2025-02-27|1085.59
#2025-02-28|1071.39
#2025-03-03|1088.60
#2025-03-04|1095.28
#2025-03-05|1099.56
#2025-03-06|1103.90
#2025-03-07|1095.43
#2025-03-10|1105.80
#2025-03-11|1086.61
#2025-03-12|1069.73
#2025-03-13|1067.47
#2025-03-14|1072.17
#2025-03-17|1076.67
#2025-03-18|1075.11
#2025-03-19|1070.21
#2025-03-20|1077.06
#2025-03-21|1070.97
#2025-03-24|1074.65
#2025-03-25|1071.68
#2025-03-26|1071.40
#2025-03-27|1067.80
#2025-03-28|1064.52
#2025-03-31|1035.14
#2025-04-01|1040.12
#2025-04-02|1033.08
#2025-04-03|1022.39
#2025-04-04|1013.66
#2025-04-07| 921.75
#2025-04-08| 953.88
#2025-04-09| 955.30
#2025-04-10|1009.99
#2025-04-11| 998.14
#2025-04-14|1011.35
#2025-04-15|1011.73
#2025-04-16|1011.06
#2025-04-17|1020.27
#2025-04-18|1022.50
#2025-04-21|1032.66
#2025-04-22|1027.64
#2025-04-23|1046.06
#2025-04-24|1035.30
#2025-04-25|1031.54
#2025-04-28|1045.33
#2025-04-29|1054.72
#2025-04-30|1054.08
#2025-05-01|1049.12
#2025-05-02|1072.35
#2025-05-05|1073.45
#2025-05-06|1082.47
#2025-05-07|1103.67
#2025-05-08|1103.64
#2025-05-09|1095.00
#2025-05-12|1105.57
#2025-05-13|1112.23
#2025-05-14|1103.63
#2025-05-15|1107.76
#2025-05-16|1106.60
#2025-05-19|1107.70
#2025-05-20|1096.95
#2025-05-21|1093.32
#2025-05-22|1073.23
#2025-05-23|1080.29
#2025-05-26|1090.87
#2025-05-27|1088.39
#2025-05-28|1091.17
#2025-05-29|1110.42
#2025-05-30|1102.50
#2025-06-02|1109.95
#2025-06-03|1109.79
#2025-06-04|1106.93
#2025-06-05|1099.89
#2025-06-06|1093.77
#2025-06-09|1107.79
#2025-06-10|1112.40
#2025-06-11|1114.45
#2025-06-12|1104.94
#2025-06-13|1079.99
#2025-06-16|1087.51
#2025-06-17|1101.52
#2025-06-18|1093.32
#2025-06-19|1073.66
#2025-06-20|1072.67
#2025-06-23|1062.52
#2025-06-24|1088.30
#2025-06-25|1092.30
#2025-06-26|1105.04
#2025-06-27|1101.67
#2025-06-30|1111.00
#2025-07-01|1109.04
#2025-07-02|1123.46
#2025-07-03|1116.51
#2025-07-04|1120.39
#2025-07-07|1122.52
#2025-07-08|1125.09
#2025-07-09|1127.51
#2025-07-10|1130.35
#2025-07-11|1128.43
#2025-07-14|1120.84
#2025-07-15|1118.59
#2025-07-16|1120.76
#2025-07-17|1123.90
#2025-07-18|1130.16
#2025-07-21|1128.54
#2025-07-22|1132.71
#2025-07-23|1148.76
#2025-07-24|1152.19
#2025-07-25|1135.87
#2025-07-28|1136.79
#2025-07-29|1128.95
#2025-07-30|1114.49
#2025-07-31|1118.90
#2025-08-01|1124.14
#2025-08-04|1129.42
#2025-08-05|1135.83
#2025-08-06|1142.24
#2025-08-07|1156.41
#2025-08-08|1147.05
#2025-08-11|1133.43
#2025-08-12|1152.85
#2025-08-13|1173.07
#2025-08-14|1175.43
#2025-08-15|1193.80
#2025-08-18|1191.64
#2025-08-19|1199.96
#2025-08-20|1210.69
#2025-08-21|1200.66
#2025-08-22|1205.61
#2025-08-25|1210.94
#2025-08-26|1201.34
#2025-08-27|1205.57
#2025-08-28|1242.68
#2025-08-29|1250.53
#2025-09-01|1247.22
#2025-09-02|1235.91
#2025-09-03|1229.77
#2025-09-04|1230.36
#2025-09-05|1247.37
#2025-09-08|1249.21
#2025-09-09|1246.79
#2025-09-10|1255.14
#2025-09-11|1253.95
#2025-09-12|1246.36
#2025-09-15|1247.86
#2025-09-16|1268.51
#2025-09-17|1277.32
#2025-09-18|1256.50
#2025-09-19|1260.61
#2025-09-22|1257.42
#2025-09-23|1253.53
#2025-09-24|1256.71
#2025-09-25|1248.96
#2025-09-26|1239.07
#2025-09-29|1254.69
#2025-09-30|1257.80
#2025-10-01|1260.92
#2025-10-02|1243.53
#2025-10-03|1240.07
#2025-10-06|1231.91
#2025-10-07|1223.19
#2025-10-08|1201.63
#2025-10-09|1207.84
#2025-10-10|1209.64
#2025-10-13|1192.98
#2025-10-14|1172.80
#2025-10-15|1186.35
#2025-10-16|1184.78
#2025-10-17|1176.70
#2025-10-20|1188.96
#2025-10-21|1187.40
#2025-10-22|1180.49
#2025-10-23|1177.60
#2025-10-24|1186.29
#2025-10-27|1198.04
#2025-10-28|1204.14
#2025-10-29|1192.87
#2025-10-30|1167.05
#2025-10-31|1141.72
#2025-11-03|1146.63
#2025-11-04|1144.08
#2025-11-05|1140.11
#2025-11-06|1145.36
#2025-11-07|1135.33
#2025-11-10|1150.76
#2025-11-11|1160.22
#2025-11-12|1152.42
#2025-11-13|1157.93
#2025-11-14|1148.94
#2025-11-17|1115.67
#2025-11-18|1111.61
#2025-11-19|1113.46
#2025-11-20|1101.97
#2025-11-21|1096.48
#2025-11-24|1104.71
#2025-11-25|1100.48
#2025-11-26|1108.97
#2025-11-27|1113.89
#2025-11-28|1114.16
#2025-12-01|1114.23
#2025-12-02|1114.15
#2025-12-03|1109.75
#2025-12-04|1123.35
#2025-12-05|1113.54
#2025-12-08|1105.93