Table Data - Nasdaq ASPA Telecommunications Large Mid Cap Net Total Return Index
| Title | Nasdaq ASPA Telecommunications Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA15LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:44 PM CDT |
| Notes | For more information about this series, see: NQASPA15LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 413.04 |
| 2001-04-02 | 404.78 |
| 2001-04-03 | 401.49 |
| 2001-04-04 | 398.54 |
| 2001-04-05 | 403.51 |
| 2001-04-06 | 410.38 |
| 2001-04-09 | 404.20 |
| 2001-04-10 | 408.05 |
| 2001-04-11 | 423.62 |
| 2001-04-12 | 427.99 |
| 2001-04-13 | . |
| 2001-04-16 | 422.80 |
| 2001-04-17 | 417.25 |
| 2001-04-18 | 435.76 |
| 2001-04-19 | 450.91 |
| 2001-04-20 | 440.72 |
| 2001-04-23 | 442.79 |
| 2001-04-24 | 434.50 |
| 2001-04-25 | 437.50 |
| 2001-04-26 | 439.60 |
| 2001-04-27 | 439.32 |
| 2001-04-30 | 443.06 |
| 2001-05-01 | 456.54 |
| 2001-05-02 | 469.89 |
| 2001-05-03 | 473.05 |
| 2001-05-04 | 468.44 |
| 2001-05-07 | 479.37 |
| 2001-05-08 | 466.20 |
| 2001-05-09 | 459.32 |
| 2001-05-10 | 453.14 |
| 2001-05-11 | 448.19 |
| 2001-05-14 | 440.70 |
| 2001-05-15 | 451.12 |
| 2001-05-16 | 442.38 |
| 2001-05-17 | 451.57 |
| 2001-05-18 | 439.82 |
| 2001-05-21 | 441.64 |
| 2001-05-22 | 442.51 |
| 2001-05-23 | 441.54 |
| 2001-05-24 | 440.20 |
| 2001-05-25 | 438.60 |
| 2001-05-28 | . |
| 2001-05-29 | 437.17 |
| 2001-05-30 | 430.90 |
| 2001-05-31 | 425.67 |
| 2001-06-01 | 424.68 |
| 2001-06-04 | 424.49 |
| 2001-06-05 | 427.01 |
| 2001-06-06 | 426.82 |
| 2001-06-07 | 429.28 |
| 2001-06-08 | 433.74 |
| 2001-06-11 | 426.13 |
| 2001-06-12 | 411.79 |
| 2001-06-13 | 406.68 |
| 2001-06-14 | 408.43 |
| 2001-06-15 | 403.68 |
| 2001-06-18 | 395.71 |
| 2001-06-19 | 393.51 |
| 2001-06-20 | 388.98 |
| 2001-06-21 | 392.01 |
| 2001-06-22 | 400.19 |
| 2001-06-25 | 391.51 |
| 2001-06-26 | 391.88 |
| 2001-06-27 | 387.34 |
| 2001-06-28 | 379.57 |
| 2001-06-29 | 390.27 |
| 2001-07-02 | 389.58 |
| 2001-07-03 | 395.92 |
| 2001-07-04 | . |
| 2001-07-05 | 386.27 |
| 2001-07-06 | 380.11 |
| 2001-07-09 | 377.71 |
| 2001-07-10 | 382.50 |
| 2001-07-11 | 380.60 |
| 2001-07-12 | 384.60 |
| 2001-07-13 | 380.94 |
| 2001-07-16 | 377.81 |
| 2001-07-17 | 373.98 |
| 2001-07-18 | 365.09 |
| 2001-07-19 | 363.27 |
| 2001-07-20 | 363.16 |
| 2001-07-23 | 351.29 |
| 2001-07-24 | 355.41 |
| 2001-07-25 | 360.33 |
| 2001-07-26 | 358.80 |
| 2001-07-27 | 354.69 |
| 2001-07-30 | 347.93 |
| 2001-07-31 | 355.61 |
| 2001-08-01 | 367.29 |
| 2001-08-02 | 374.40 |
| 2001-08-03 | 369.96 |
| 2001-08-06 | 368.40 |
| 2001-08-07 | 366.99 |
| 2001-08-08 | 369.39 |
| 2001-08-09 | 357.17 |
| 2001-08-10 | 357.57 |
| 2001-08-13 | 355.61 |
| 2001-08-14 | 365.97 |
| 2001-08-15 | 368.84 |
| 2001-08-16 | 359.40 |
| 2001-08-17 | 352.78 |
| 2001-08-20 | 344.17 |
| 2001-08-21 | 346.25 |
| 2001-08-22 | 343.91 |
| 2001-08-23 | 338.10 |
| 2001-08-24 | 337.41 |
| 2001-08-27 | 344.52 |
| 2001-08-28 | 337.73 |
| 2001-08-29 | 333.22 |
| 2001-08-30 | 329.18 |
| 2001-08-31 | 330.47 |
| 2001-09-03 | . |
| 2001-09-04 | 330.10 |
| 2001-09-05 | 322.09 |
| 2001-09-06 | 314.52 |
| 2001-09-07 | 308.67 |
| 2001-09-10 | 300.03 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 305.25 |
| 2001-09-18 | 314.75 |
| 2001-09-19 | 328.80 |
| 2001-09-20 | 328.89 |
| 2001-09-21 | 318.69 |
| 2001-09-24 | 319.09 |
| 2001-09-25 | 325.11 |
| 2001-09-26 | 321.60 |
| 2001-09-27 | 325.41 |
| 2001-09-28 | 330.40 |
| 2001-10-01 | 332.78 |
| 2001-10-02 | 337.26 |
| 2001-10-03 | 327.93 |
| 2001-10-04 | 335.88 |
| 2001-10-05 | 340.40 |
| 2001-10-08 | 336.60 |
| 2001-10-09 | 330.98 |
| 2001-10-10 | 319.93 |
| 2001-10-11 | 328.78 |
| 2001-10-12 | 330.30 |
| 2001-10-15 | 326.68 |
| 2001-10-16 | 325.83 |
| 2001-10-17 | 329.97 |
| 2001-10-18 | 322.02 |
| 2001-10-19 | 321.17 |
| 2001-10-22 | 320.73 |
| 2001-10-23 | 324.15 |
| 2001-10-24 | 328.99 |
| 2001-10-25 | 330.88 |
| 2001-10-26 | 330.90 |
| 2001-10-29 | 327.90 |
| 2001-10-30 | 323.91 |
| 2001-10-31 | 321.44 |
| 2001-11-01 | 323.56 |
| 2001-11-02 | 322.48 |
| 2001-11-05 | 319.93 |
| 2001-11-06 | 323.41 |
| 2001-11-07 | 314.88 |
| 2001-11-08 | 317.10 |
| 2001-11-09 | 314.18 |
| 2001-11-12 | 317.45 |
| 2001-11-13 | 319.38 |
| 2001-11-14 | 323.08 |
| 2001-11-15 | 332.83 |
| 2001-11-16 | 335.81 |
| 2001-11-19 | 338.93 |
| 2001-11-20 | 334.66 |
| 2001-11-21 | 329.17 |
| 2001-11-22 | . |
| 2001-11-23 | 334.58 |
| 2001-11-26 | 344.56 |
| 2001-11-27 | 342.37 |
| 2001-11-28 | 334.63 |
| 2001-11-29 | 333.40 |
| 2001-11-30 | 336.40 |
| 2001-12-03 | 328.92 |
| 2001-12-04 | 328.46 |
| 2001-12-05 | 334.76 |
| 2001-12-06 | 339.77 |
| 2001-12-07 | 337.75 |
| 2001-12-10 | 328.20 |
| 2001-12-11 | 325.31 |
| 2001-12-12 | 326.55 |
| 2001-12-13 | 317.11 |
| 2001-12-14 | 313.70 |
| 2001-12-17 | 311.45 |
| 2001-12-18 | 306.14 |
| 2001-12-19 | 307.99 |
| 2001-12-20 | 314.83 |
| 2001-12-21 | 306.37 |
| 2001-12-24 | 308.02 |
| 2001-12-25 | . |
| 2001-12-26 | 302.61 |
| 2001-12-27 | 306.52 |
| 2001-12-28 | 313.03 |
| 2001-12-31 | 314.49 |
| 2002-01-01 | . |
| 2002-01-02 | 313.55 |
| 2002-01-03 | 314.60 |
| 2002-01-04 | 323.56 |
| 2002-01-07 | 325.91 |
| 2002-01-08 | 317.14 |
| 2002-01-09 | 312.32 |
| 2002-01-10 | 307.23 |
| 2002-01-11 | 303.20 |
| 2002-01-14 | 303.77 |
| 2002-01-15 | 298.77 |
| 2002-01-16 | 299.19 |
| 2002-01-17 | 297.97 |
| 2002-01-18 | 299.25 |
| 2002-01-21 | . |
| 2002-01-22 | 293.85 |
| 2002-01-23 | 291.19 |
| 2002-01-24 | 292.63 |
| 2002-01-25 | 295.70 |
| 2002-01-28 | 302.27 |
| 2002-01-29 | 299.68 |
| 2002-01-30 | 294.02 |
| 2002-01-31 | 296.21 |
| 2002-02-01 | 292.44 |
| 2002-02-04 | 293.68 |
| 2002-02-05 | 288.98 |
| 2002-02-06 | 286.58 |
| 2002-02-07 | 287.25 |
| 2002-02-08 | 288.76 |
| 2002-02-11 | 290.76 |
| 2002-02-12 | 293.84 |
| 2002-02-13 | 295.42 |
| 2002-02-14 | 299.80 |
| 2002-02-15 | 297.93 |
| 2002-02-18 | . |
| 2002-02-19 | 295.13 |
| 2002-02-20 | 291.56 |
| 2002-02-21 | 294.71 |
| 2002-02-22 | 293.75 |
| 2002-02-25 | 292.87 |
| 2002-02-26 | 294.26 |
| 2002-02-27 | 294.89 |
| 2002-02-28 | 296.65 |
| 2002-03-01 | 300.18 |
| 2002-03-04 | 316.15 |
| 2002-03-05 | 317.99 |
| 2002-03-06 | 323.84 |
| 2002-03-07 | 340.12 |
| 2002-03-08 | 341.67 |
| 2002-03-11 | 346.06 |
| 2002-03-12 | 336.59 |
| 2002-03-13 | 330.72 |
| 2002-03-14 | 336.95 |
| 2002-03-15 | 339.03 |
| 2002-03-18 | 332.46 |
| 2002-03-19 | 332.95 |
| 2002-03-20 | 335.27 |
| 2002-03-21 | 333.68 |
| 2002-03-22 | 328.76 |
| 2002-03-25 | 326.09 |
| 2002-03-26 | 325.88 |
| 2002-03-27 | 332.29 |
| 2002-03-28 | 337.43 |
| 2002-03-29 | . |
| 2002-04-01 | 329.01 |
| 2002-04-02 | 332.77 |
| 2002-04-03 | 336.08 |
| 2002-04-04 | 338.26 |
| 2002-04-05 | 333.83 |
| 2002-04-08 | 338.13 |
| 2002-04-09 | 332.22 |
| 2002-04-10 | 324.75 |
| 2002-04-11 | 323.41 |
| 2002-04-12 | 316.10 |
| 2002-04-15 | 318.78 |
| 2002-04-16 | 323.61 |
| 2002-04-17 | 330.76 |
| 2002-04-18 | 334.13 |
| 2002-04-19 | 331.82 |
| 2002-04-22 | 333.71 |
| 2002-04-23 | 332.16 |
| 2002-04-24 | 329.82 |
| 2002-04-25 | 331.26 |
| 2002-04-26 | 328.52 |
| 2002-04-29 | 326.52 |
| 2002-04-30 | 329.01 |
| 2002-05-01 | 329.97 |
| 2002-05-02 | 328.65 |
| 2002-05-03 | 327.79 |
| 2002-05-06 | 325.46 |
| 2002-05-07 | 322.39 |
| 2002-05-08 | 322.03 |
| 2002-05-09 | 325.37 |
| 2002-05-10 | 323.02 |
| 2002-05-13 | 320.52 |
| 2002-05-14 | 318.02 |
| 2002-05-15 | 325.62 |
| 2002-05-16 | 329.58 |
| 2002-05-17 | 337.39 |
| 2002-05-20 | 342.53 |
| 2002-05-21 | 344.82 |
| 2002-05-22 | 351.37 |
| 2002-05-23 | 349.06 |
| 2002-05-24 | 347.89 |
| 2002-05-27 | . |
| 2002-05-28 | 343.50 |
| 2002-05-29 | 343.68 |
| 2002-05-30 | 344.34 |
| 2002-05-31 | 347.50 |
| 2002-06-03 | 348.95 |
| 2002-06-04 | 345.60 |
| 2002-06-05 | 344.66 |
| 2002-06-06 | 345.99 |
| 2002-06-07 | 341.13 |
| 2002-06-10 | 339.95 |
| 2002-06-11 | 338.22 |
| 2002-06-12 | 338.32 |
| 2002-06-13 | 337.74 |
| 2002-06-14 | 331.85 |
| 2002-06-17 | 323.78 |
| 2002-06-18 | 327.35 |
| 2002-06-19 | 320.74 |
| 2002-06-20 | 323.39 |
| 2002-06-21 | 321.34 |
| 2002-06-24 | 322.62 |
| 2002-06-25 | 321.84 |
| 2002-06-26 | 314.05 |
| 2002-06-27 | 317.06 |
| 2002-06-28 | 324.29 |
| 2002-07-01 | 326.13 |
| 2002-07-02 | 325.26 |
| 2002-07-03 | 325.32 |
| 2002-07-04 | . |
| 2002-07-05 | 327.57 |
| 2002-07-08 | 326.60 |
| 2002-07-09 | 330.52 |
| 2002-07-10 | 326.01 |
| 2002-07-11 | 321.57 |
| 2002-07-12 | 323.70 |
| 2002-07-15 | 322.36 |
| 2002-07-16 | 317.01 |
| 2002-07-17 | 318.44 |
| 2002-07-18 | 323.11 |
| 2002-07-19 | 320.06 |
| 2002-07-22 | 317.83 |
| 2002-07-23 | 315.70 |
| 2002-07-24 | 307.33 |
| 2002-07-25 | 306.76 |
| 2002-07-26 | 297.22 |
| 2002-07-29 | 307.52 |
| 2002-07-30 | 311.95 |
| 2002-07-31 | 310.30 |
| 2002-08-01 | 308.26 |
| 2002-08-02 | 308.75 |
| 2002-08-05 | 307.06 |
| 2002-08-06 | 299.86 |
| 2002-08-07 | 307.32 |
| 2002-08-08 | 308.60 |
| 2002-08-09 | 313.11 |
| 2002-08-12 | 314.90 |
| 2002-08-13 | 313.95 |
| 2002-08-14 | 316.03 |
| 2002-08-15 | 317.13 |
| 2002-08-16 | 314.80 |
| 2002-08-19 | 311.76 |
| 2002-08-20 | 312.19 |
| 2002-08-21 | 313.05 |
| 2002-08-22 | 313.77 |
| 2002-08-23 | 313.74 |
| 2002-08-26 | 316.34 |
| 2002-08-27 | 314.33 |
| 2002-08-28 | 310.97 |
| 2002-08-29 | 309.05 |
| 2002-08-30 | 308.29 |
| 2002-09-02 | . |
| 2002-09-03 | 303.80 |
| 2002-09-04 | 296.22 |
| 2002-09-05 | 300.09 |
| 2002-09-06 | 296.37 |
| 2002-09-09 | 297.95 |
| 2002-09-10 | 300.87 |
| 2002-09-11 | 300.71 |
| 2002-09-12 | 301.99 |
| 2002-09-13 | 293.96 |
| 2002-09-16 | 289.88 |
| 2002-09-17 | 296.08 |
| 2002-09-18 | 291.42 |
| 2002-09-19 | 293.44 |
| 2002-09-20 | 286.37 |
| 2002-09-23 | 283.19 |
| 2002-09-24 | 280.19 |
| 2002-09-25 | 278.78 |
| 2002-09-26 | 280.90 |
| 2002-09-27 | 284.99 |
| 2002-09-30 | 281.60 |
| 2002-10-01 | 281.00 |
| 2002-10-02 | 279.92 |
| 2002-10-03 | 280.04 |
| 2002-10-04 | 288.35 |
| 2002-10-07 | 284.94 |
| 2002-10-08 | 287.13 |
| 2002-10-09 | 283.62 |
| 2002-10-10 | 279.91 |
| 2002-10-11 | 282.51 |
| 2002-10-14 | 282.20 |
| 2002-10-15 | 291.40 |
| 2002-10-16 | 294.18 |
| 2002-10-17 | 293.82 |
| 2002-10-18 | 294.85 |
| 2002-10-21 | 292.92 |
| 2002-10-22 | 286.47 |
| 2002-10-23 | 294.23 |
| 2002-10-24 | 293.41 |
| 2002-10-25 | 294.34 |
| 2002-10-28 | 296.96 |
| 2002-10-29 | 293.01 |
| 2002-10-30 | 292.75 |
| 2002-10-31 | 291.42 |
| 2002-11-01 | 294.71 |
| 2002-11-04 | 298.01 |
| 2002-11-05 | 300.97 |
| 2002-11-06 | 299.98 |
| 2002-11-07 | 300.88 |
| 2002-11-08 | 296.67 |
| 2002-11-11 | 288.44 |
| 2002-11-12 | 288.12 |
| 2002-11-13 | 289.69 |
| 2002-11-14 | 289.79 |
| 2002-11-15 | 296.75 |
| 2002-11-18 | 291.96 |
| 2002-11-19 | 287.82 |
| 2002-11-20 | 288.31 |
| 2002-11-21 | 290.70 |
| 2002-11-22 | 294.06 |
| 2002-11-25 | 297.73 |
| 2002-11-26 | 295.47 |
| 2002-11-27 | 294.61 |
| 2002-11-28 | . |
| 2002-11-29 | 302.61 |
| 2002-12-02 | 299.48 |
| 2002-12-03 | 304.14 |
| 2002-12-04 | 296.65 |
| 2002-12-05 | 296.37 |
| 2002-12-06 | 296.26 |
| 2002-12-09 | 293.91 |
| 2002-12-10 | 294.56 |
| 2002-12-11 | 292.10 |
| 2002-12-12 | 292.35 |
| 2002-12-13 | 290.82 |
| 2002-12-16 | 288.73 |
| 2002-12-17 | 292.43 |
| 2002-12-18 | 287.95 |
| 2002-12-19 | 290.37 |
| 2002-12-20 | 290.21 |
| 2002-12-23 | 290.41 |
| 2002-12-24 | 290.50 |
| 2002-12-25 | . |
| 2002-12-26 | 289.54 |
| 2002-12-27 | 289.18 |
| 2002-12-30 | 287.41 |
| 2002-12-31 | 288.59 |
| 2003-01-01 | . |
| 2003-01-02 | 285.89 |
| 2003-01-03 | 287.94 |
| 2003-01-06 | 294.70 |
| 2003-01-07 | 293.32 |
| 2003-01-08 | 293.50 |
| 2003-01-09 | 293.33 |
| 2003-01-10 | 293.62 |
| 2003-01-13 | 298.16 |
| 2003-01-14 | 302.02 |
| 2003-01-15 | 307.43 |
| 2003-01-16 | 308.61 |
| 2003-01-17 | 306.99 |
| 2003-01-20 | . |
| 2003-01-21 | 307.58 |
| 2003-01-22 | 304.20 |
| 2003-01-23 | 305.24 |
| 2003-01-24 | 302.93 |
| 2003-01-27 | 295.16 |
| 2003-01-28 | 294.01 |
| 2003-01-29 | 291.53 |
| 2003-01-30 | 292.12 |
| 2003-01-31 | 286.80 |
| 2003-02-03 | 285.36 |
| 2003-02-04 | 288.50 |
| 2003-02-05 | 287.21 |
| 2003-02-06 | 284.35 |
| 2003-02-07 | 283.74 |
| 2003-02-10 | 283.94 |
| 2003-02-11 | 283.27 |
| 2003-02-12 | 287.62 |
| 2003-02-13 | 286.90 |
| 2003-02-14 | 287.10 |
| 2003-02-17 | . |
| 2003-02-18 | 291.49 |
| 2003-02-19 | 291.75 |
| 2003-02-20 | 293.00 |
| 2003-02-21 | 288.98 |
| 2003-02-24 | 288.49 |
| 2003-02-25 | 282.83 |
| 2003-02-26 | 284.91 |
| 2003-02-27 | 281.84 |
| 2003-02-28 | 278.46 |
| 2003-03-03 | 283.94 |
| 2003-03-04 | 285.30 |
| 2003-03-05 | 284.34 |
| 2003-03-06 | 279.76 |
| 2003-03-07 | 273.69 |
| 2003-03-10 | 271.70 |
| 2003-03-11 | 267.00 |
| 2003-03-12 | 268.84 |
| 2003-03-13 | 265.28 |
| 2003-03-14 | 270.67 |
| 2003-03-17 | 268.14 |
| 2003-03-18 | 269.40 |
| 2003-03-19 | 271.15 |
| 2003-03-20 | 277.25 |
| 2003-03-21 | 276.98 |
| 2003-03-24 | 281.95 |
| 2003-03-25 | 275.59 |
| 2003-03-26 | 278.00 |
| 2003-03-27 | 279.50 |
| 2003-03-28 | 279.30 |
| 2003-03-31 | 272.76 |
| 2003-04-01 | 276.31 |
| 2003-04-02 | 279.85 |
| 2003-04-03 | 279.03 |
| 2003-04-04 | 279.39 |
| 2003-04-07 | 284.27 |
| 2003-04-08 | 285.99 |
| 2003-04-09 | 283.43 |
| 2003-04-10 | 284.33 |
| 2003-04-11 | 282.61 |
| 2003-04-14 | 281.37 |
| 2003-04-15 | 285.37 |
| 2003-04-16 | 286.68 |
| 2003-04-17 | 287.10 |
| 2003-04-18 | . |
| 2003-04-21 | 286.63 |
| 2003-04-22 | 284.23 |
| 2003-04-23 | 285.37 |
| 2003-04-24 | 285.65 |
| 2003-04-25 | 283.14 |
| 2003-04-28 | 281.69 |
| 2003-04-29 | 286.18 |
| 2003-04-30 | 290.97 |
| 2003-05-01 | 291.97 |
| 2003-05-02 | 292.70 |
| 2003-05-05 | 294.71 |
| 2003-05-06 | 303.27 |
| 2003-05-07 | 307.20 |
| 2003-05-08 | 304.98 |
| 2003-05-09 | 303.42 |
| 2003-05-12 | 309.07 |
| 2003-05-13 | 309.13 |
| 2003-05-14 | 309.69 |
| 2003-05-15 | 308.43 |
| 2003-05-16 | 305.93 |
| 2003-05-19 | 303.53 |
| 2003-05-20 | 304.42 |
| 2003-05-21 | 304.67 |
| 2003-05-22 | 309.07 |
| 2003-05-23 | 313.59 |
| 2003-05-26 | . |
| 2003-05-27 | 307.34 |
| 2003-05-28 | 307.20 |
| 2003-05-29 | 310.74 |
| 2003-05-30 | 306.41 |
| 2003-06-02 | 315.05 |
| 2003-06-03 | 315.97 |
| 2003-06-04 | 318.05 |
| 2003-06-05 | 318.47 |
| 2003-06-06 | 319.47 |
| 2003-06-09 | 318.03 |
| 2003-06-10 | 316.73 |
| 2003-06-11 | 317.64 |
| 2003-06-12 | 319.11 |
| 2003-06-13 | 324.72 |
| 2003-06-16 | 321.40 |
| 2003-06-17 | 326.45 |
| 2003-06-18 | 328.98 |
| 2003-06-19 | 332.88 |
| 2003-06-20 | 334.42 |
| 2003-06-23 | 332.76 |
| 2003-06-24 | 325.81 |
| 2003-06-25 | 326.66 |
| 2003-06-26 | 322.19 |
| 2003-06-27 | 324.61 |
| 2003-06-30 | 320.94 |
| 2003-07-01 | 325.06 |
| 2003-07-02 | 334.05 |
| 2003-07-03 | 339.92 |
| 2003-07-04 | . |
| 2003-07-07 | 342.63 |
| 2003-07-08 | 346.36 |
| 2003-07-09 | 344.64 |
| 2003-07-10 | 344.80 |
| 2003-07-11 | 337.70 |
| 2003-07-14 | 342.85 |
| 2003-07-15 | 344.81 |
| 2003-07-16 | 343.57 |
| 2003-07-17 | 338.09 |
| 2003-07-18 | 338.37 |
| 2003-07-21 | 339.73 |
| 2003-07-22 | 334.18 |
| 2003-07-23 | 335.63 |
| 2003-07-24 | 337.08 |
| 2003-07-25 | 337.84 |
| 2003-07-28 | 342.41 |
| 2003-07-29 | 340.81 |
| 2003-07-30 | 333.94 |
| 2003-07-31 | 334.76 |
| 2003-08-01 | 336.62 |
| 2003-08-04 | 334.50 |
| 2003-08-05 | 332.54 |
| 2003-08-06 | 334.52 |
| 2003-08-07 | 333.75 |
| 2003-08-08 | 337.26 |
| 2003-08-11 | 340.52 |
| 2003-08-12 | 339.58 |
| 2003-08-13 | 341.87 |
| 2003-08-14 | 343.31 |
| 2003-08-15 | 341.43 |
| 2003-08-18 | 342.24 |
| 2003-08-19 | 348.81 |
| 2003-08-20 | 352.28 |
| 2003-08-21 | 356.89 |
| 2003-08-22 | 354.62 |
| 2003-08-25 | 352.44 |
| 2003-08-26 | 353.99 |
| 2003-08-27 | 352.98 |
| 2003-08-28 | 352.07 |
| 2003-08-29 | 355.57 |
| 2003-09-01 | . |
| 2003-09-02 | 360.61 |
| 2003-09-03 | 357.78 |
| 2003-09-04 | 354.29 |
| 2003-09-05 | 352.44 |
| 2003-09-08 | 350.79 |
| 2003-09-09 | 355.26 |
| 2003-09-10 | 351.58 |
| 2003-09-11 | 348.30 |
| 2003-09-12 | 349.53 |
| 2003-09-15 | 350.29 |
| 2003-09-16 | 357.67 |
| 2003-09-17 | 362.71 |
| 2003-09-18 | 364.14 |
| 2003-09-19 | 362.24 |
| 2003-09-22 | 359.43 |
| 2003-09-23 | 361.53 |
| 2003-09-24 | 366.95 |
| 2003-09-25 | 363.26 |
| 2003-09-26 | 359.73 |
| 2003-09-29 | 356.08 |
| 2003-09-30 | 357.88 |
| 2003-10-01 | 360.10 |
| 2003-10-02 | 367.66 |
| 2003-10-03 | 373.11 |
| 2003-10-06 | 373.20 |
| 2003-10-07 | 383.04 |
| 2003-10-08 | 383.27 |
| 2003-10-09 | 385.35 |
| 2003-10-10 | 386.44 |
| 2003-10-13 | 386.61 |
| 2003-10-14 | 384.21 |
| 2003-10-15 | 378.94 |
| 2003-10-16 | 380.73 |
| 2003-10-17 | 378.31 |
| 2003-10-20 | 381.50 |
| 2003-10-21 | 381.64 |
| 2003-10-22 | 379.89 |
| 2003-10-23 | 365.19 |
| 2003-10-24 | 365.93 |
| 2003-10-27 | 366.84 |
| 2003-10-28 | 371.58 |
| 2003-10-29 | 371.01 |
| 2003-10-30 | 369.31 |
| 2003-10-31 | 364.90 |
| 2003-11-03 | 363.46 |
| 2003-11-04 | 366.06 |
| 2003-11-05 | 361.57 |
| 2003-11-06 | 353.82 |
| 2003-11-07 | 357.86 |
| 2003-11-10 | 355.82 |
| 2003-11-11 | 353.22 |
| 2003-11-12 | 365.78 |
| 2003-11-13 | 372.53 |
| 2003-11-14 | 368.62 |
| 2003-11-17 | 366.24 |
| 2003-11-18 | 372.05 |
| 2003-11-19 | 362.75 |
| 2003-11-20 | 365.52 |
| 2003-11-21 | 366.97 |
| 2003-11-24 | 366.87 |
| 2003-11-25 | 369.35 |
| 2003-11-26 | 371.22 |
| 2003-11-27 | . |
| 2003-11-28 | 372.09 |
| 2003-12-01 | 378.38 |
| 2003-12-02 | 380.16 |
| 2003-12-03 | 378.17 |
| 2003-12-04 | 379.41 |
| 2003-12-05 | 378.78 |
| 2003-12-08 | 376.92 |
| 2003-12-09 | 378.06 |
| 2003-12-10 | 373.77 |
| 2003-12-11 | 373.00 |
| 2003-12-12 | 376.64 |
| 2003-12-15 | 380.28 |
| 2003-12-16 | 372.79 |
| 2003-12-17 | 367.57 |
| 2003-12-18 | 370.79 |
| 2003-12-19 | 374.02 |
| 2003-12-22 | 378.53 |
| 2003-12-23 | 378.75 |
| 2003-12-24 | 378.03 |
| 2003-12-25 | . |
| 2003-12-26 | 377.76 |
| 2003-12-29 | 379.42 |
| 2003-12-30 | 386.90 |
| 2003-12-31 | 388.39 |
| 2004-01-01 | . |
| 2004-01-02 | 392.18 |
| 2004-01-05 | 400.51 |
| 2004-01-06 | 402.10 |
| 2004-01-07 | 398.82 |
| 2004-01-08 | 403.93 |
| 2004-01-09 | 407.77 |
| 2004-01-12 | 406.12 |
| 2004-01-13 | 407.01 |
| 2004-01-14 | 402.52 |
| 2004-01-15 | 397.76 |
| 2004-01-16 | 399.32 |
| 2004-01-19 | . |
| 2004-01-20 | 398.89 |
| 2004-01-21 | 402.33 |
| 2004-01-22 | 404.18 |
| 2004-01-23 | 402.27 |
| 2004-01-26 | 400.85 |
| 2004-01-27 | 401.61 |
| 2004-01-28 | 398.78 |
| 2004-01-29 | 394.66 |
| 2004-01-30 | 394.74 |
| 2004-02-02 | 391.83 |
| 2004-02-03 | 394.45 |
| 2004-02-04 | 390.33 |
| 2004-02-05 | 389.00 |
| 2004-02-06 | 394.45 |
| 2004-02-09 | 396.47 |
| 2004-02-10 | 397.25 |
| 2004-02-11 | 396.99 |
| 2004-02-12 | 396.37 |
| 2004-02-13 | 401.64 |
| 2004-02-16 | . |
| 2004-02-17 | 403.48 |
| 2004-02-18 | 406.59 |
| 2004-02-19 | 406.22 |
| 2004-02-20 | 404.00 |
| 2004-02-23 | 399.58 |
| 2004-02-24 | 395.46 |
| 2004-02-25 | 395.88 |
| 2004-02-26 | 395.62 |
| 2004-02-27 | 400.64 |
| 2004-03-01 | 405.92 |
| 2004-03-02 | 405.51 |
| 2004-03-03 | 399.07 |
| 2004-03-04 | 402.59 |
| 2004-03-05 | 404.43 |
| 2004-03-08 | 402.36 |
| 2004-03-09 | 404.26 |
| 2004-03-10 | 401.03 |
| 2004-03-11 | 396.41 |
| 2004-03-12 | 388.04 |
| 2004-03-15 | 388.71 |
| 2004-03-16 | 392.32 |
| 2004-03-17 | 396.37 |
| 2004-03-18 | 400.80 |
| 2004-03-19 | 398.72 |
| 2004-03-22 | 393.98 |
| 2004-03-23 | 395.65 |
| 2004-03-24 | 400.91 |
| 2004-03-25 | 399.63 |
| 2004-03-26 | 397.62 |
| 2004-03-29 | 402.09 |
| 2004-03-30 | 408.88 |
| 2004-03-31 | 412.84 |
| 2004-04-01 | 412.34 |
| 2004-04-02 | 410.95 |
| 2004-04-05 | 418.27 |
| 2004-04-06 | 420.95 |
| 2004-04-07 | 420.93 |
| 2004-04-08 | 421.04 |
| 2004-04-09 | . |
| 2004-04-12 | 419.25 |
| 2004-04-13 | 413.65 |
| 2004-04-14 | 405.84 |
| 2004-04-15 | 405.44 |
| 2004-04-16 | 407.29 |
| 2004-04-19 | 406.30 |
| 2004-04-20 | 407.83 |
| 2004-04-21 | 400.87 |
| 2004-04-22 | 401.87 |
| 2004-04-23 | 403.50 |
| 2004-04-26 | 404.41 |
| 2004-04-27 | 400.82 |
| 2004-04-28 | 394.82 |
| 2004-04-29 | 391.94 |
| 2004-04-30 | 393.26 |
| 2004-05-03 | 393.73 |
| 2004-05-04 | 396.80 |
| 2004-05-05 | 399.30 |
| 2004-05-06 | 392.71 |
| 2004-05-07 | 384.82 |
| 2004-05-10 | 362.05 |
| 2004-05-11 | 362.12 |
| 2004-05-12 | 368.44 |
| 2004-05-13 | 359.83 |
| 2004-05-14 | 356.19 |
| 2004-05-17 | 351.21 |
| 2004-05-18 | 356.69 |
| 2004-05-19 | 366.83 |
| 2004-05-20 | 365.45 |
| 2004-05-21 | 373.91 |
| 2004-05-24 | 373.47 |
| 2004-05-25 | 371.51 |
| 2004-05-26 | 375.72 |
| 2004-05-27 | 381.53 |
| 2004-05-28 | 381.32 |
| 2004-05-31 | . |
| 2004-06-01 | 381.88 |
| 2004-06-02 | 380.11 |
| 2004-06-03 | 369.89 |
| 2004-06-04 | 372.16 |
| 2004-06-07 | 383.44 |
| 2004-06-08 | 382.61 |
| 2004-06-09 | 380.98 |
| 2004-06-10 | 382.18 |
| 2004-06-11 | . |
| 2004-06-14 | 376.11 |
| 2004-06-15 | 377.66 |
| 2004-06-16 | 383.17 |
| 2004-06-17 | 381.53 |
| 2004-06-18 | 378.21 |
| 2004-06-21 | 385.06 |
| 2004-06-22 | 385.58 |
| 2004-06-23 | 386.89 |
| 2004-06-24 | 393.18 |
| 2004-06-25 | 394.16 |
| 2004-06-28 | 394.63 |
| 2004-06-29 | 392.05 |
| 2004-06-30 | 393.40 |
| 2004-07-01 | 396.64 |
| 2004-07-02 | 393.37 |
| 2004-07-05 | . |
| 2004-07-06 | 391.75 |
| 2004-07-07 | 393.76 |
| 2004-07-08 | 391.42 |
| 2004-07-09 | 392.47 |
| 2004-07-12 | 395.31 |
| 2004-07-13 | 393.40 |
| 2004-07-14 | 389.40 |
| 2004-07-15 | 387.89 |
| 2004-07-16 | 390.00 |
| 2004-07-19 | 391.96 |
| 2004-07-20 | 387.98 |
| 2004-07-21 | 387.53 |
| 2004-07-22 | 389.13 |
| 2004-07-23 | 383.73 |
| 2004-07-26 | 379.96 |
| 2004-07-27 | 378.60 |
| 2004-07-28 | 379.58 |
| 2004-07-29 | 379.78 |
| 2004-07-30 | 381.67 |
| 2004-08-02 | 382.53 |
| 2004-08-03 | 382.03 |
| 2004-08-04 | 378.95 |
| 2004-08-05 | 379.81 |
| 2004-08-06 | 380.92 |
| 2004-08-09 | 378.96 |
| 2004-08-10 | 376.99 |
| 2004-08-11 | 379.04 |
| 2004-08-12 | 378.65 |
| 2004-08-13 | 378.45 |
| 2004-08-16 | 378.23 |
| 2004-08-17 | 379.65 |
| 2004-08-18 | 380.61 |
| 2004-08-19 | 382.12 |
| 2004-08-20 | 379.52 |
| 2004-08-23 | 379.13 |
| 2004-08-24 | 379.11 |
| 2004-08-25 | 380.76 |
| 2004-08-26 | 379.55 |
| 2004-08-27 | 380.85 |
| 2004-08-30 | 375.09 |
| 2004-08-31 | 374.79 |
| 2004-09-01 | 376.68 |
| 2004-09-02 | 378.70 |
| 2004-09-03 | 376.54 |
| 2004-09-06 | . |
| 2004-09-07 | 384.10 |
| 2004-09-08 | 380.11 |
| 2004-09-09 | 377.69 |
| 2004-09-10 | 379.50 |
| 2004-09-13 | 380.73 |
| 2004-09-14 | 382.78 |
| 2004-09-15 | 379.87 |
| 2004-09-16 | 380.96 |
| 2004-09-17 | 379.19 |
| 2004-09-20 | 380.22 |
| 2004-09-21 | 380.74 |
| 2004-09-22 | 381.32 |
| 2004-09-23 | 381.55 |
| 2004-09-24 | 375.79 |
| 2004-09-27 | 374.35 |
| 2004-09-28 | 370.79 |
| 2004-09-29 | 372.24 |
| 2004-09-30 | 375.37 |
| 2004-10-01 | 378.41 |
| 2004-10-04 | 382.44 |
| 2004-10-05 | 384.63 |
| 2004-10-06 | 386.38 |
| 2004-10-07 | 383.67 |
| 2004-10-08 | 385.35 |
| 2004-10-11 | 388.58 |
| 2004-10-12 | 382.13 |
| 2004-10-13 | 380.11 |
| 2004-10-14 | 378.79 |
| 2004-10-15 | 378.23 |
| 2004-10-18 | 377.09 |
| 2004-10-19 | 380.78 |
| 2004-10-20 | 380.75 |
| 2004-10-21 | 380.38 |
| 2004-10-22 | 383.18 |
| 2004-10-25 | 382.50 |
| 2004-10-26 | 381.83 |
| 2004-10-27 | 382.16 |
| 2004-10-28 | 385.32 |
| 2004-10-29 | 386.01 |
| 2004-11-01 | 386.78 |
| 2004-11-02 | 392.12 |
| 2004-11-03 | 395.67 |
| 2004-11-04 | 393.99 |
| 2004-11-05 | 396.08 |
| 2004-11-08 | 394.34 |
| 2004-11-09 | 393.69 |
| 2004-11-10 | 391.98 |
| 2004-11-11 | 392.41 |
| 2004-11-12 | 399.37 |
| 2004-11-15 | 402.51 |
| 2004-11-16 | 399.50 |
| 2004-11-17 | 407.09 |
| 2004-11-18 | 406.03 |
| 2004-11-19 | 407.75 |
| 2004-11-22 | 405.16 |
| 2004-11-23 | 410.00 |
| 2004-11-24 | 411.84 |
| 2004-11-25 | . |
| 2004-11-26 | 412.12 |
| 2004-11-29 | 414.46 |
| 2004-11-30 | 415.14 |
| 2004-12-01 | 413.98 |
| 2004-12-02 | 419.65 |
| 2004-12-03 | 419.99 |
| 2004-12-06 | 418.43 |
| 2004-12-07 | 416.00 |
| 2004-12-08 | 411.30 |
| 2004-12-09 | 408.79 |
| 2004-12-10 | 404.75 |
| 2004-12-13 | 407.76 |
| 2004-12-14 | 409.20 |
| 2004-12-15 | 412.47 |
| 2004-12-16 | 412.12 |
| 2004-12-17 | 413.79 |
| 2004-12-20 | 414.30 |
| 2004-12-21 | 413.75 |
| 2004-12-22 | 413.78 |
| 2004-12-23 | 415.06 |
| 2004-12-24 | . |
| 2004-12-27 | 417.48 |
| 2004-12-28 | 420.38 |
| 2004-12-29 | 419.45 |
| 2004-12-30 | 421.23 |
| 2004-12-31 | 423.72 |
| 2005-01-03 | 423.00 |
| 2005-01-04 | 418.91 |
| 2005-01-05 | 416.72 |
| 2005-01-06 | 412.48 |
| 2005-01-07 | 413.44 |
| 2005-01-10 | 414.35 |
| 2005-01-11 | 417.36 |
| 2005-01-12 | 417.96 |
| 2005-01-13 | 416.79 |
| 2005-01-14 | 415.32 |
| 2005-01-17 | . |
| 2005-01-18 | 413.07 |
| 2005-01-19 | 412.95 |
| 2005-01-20 | 409.00 |
| 2005-01-21 | 409.34 |
| 2005-01-24 | 407.90 |
| 2005-01-25 | 405.86 |
| 2005-01-26 | 411.59 |
| 2005-01-27 | 412.17 |
#2005-01-28| 413.07
#2005-01-31| 413.95
#2005-02-01| 412.63
#2005-02-02| 411.32
#2005-02-03| 409.90
#2005-02-04| 412.06
#2005-02-07| 414.94
#2005-02-08| 414.29
#2005-02-09| 414.19
#2005-02-10| 418.74
#2005-02-11| 418.86
#2005-02-14| 425.17
#2005-02-15| 425.44
#2005-02-16| 424.39
#2005-02-17| 424.42
#2005-02-18| 424.65
#2005-02-21| .
#2005-02-22| 428.47
#2005-02-23| 423.28
#2005-02-24| 423.09
#2005-02-25| 425.16
#2005-02-28| 427.25
#2005-03-01| 425.51
#2005-03-02| 427.97
#2005-03-03| 428.88
#2005-03-04| 430.17
#2005-03-07| 431.45
#2005-03-08| 434.78
#2005-03-09| 436.19
#2005-03-10| 433.24
#2005-03-11| 432.68
#2005-03-14| 431.24
#2005-03-15| 429.76
#2005-03-16| 435.92
#2005-03-17| 431.95
#2005-03-18| 433.73
#2005-03-21| 433.69
#2005-03-22| 430.71
#2005-03-23| 424.35
#2005-03-24| 417.96
#2005-03-25| .
#2005-03-28| 418.70
#2005-03-29| 411.79
#2005-03-30| 412.20
#2005-03-31| 415.62
#2005-04-01| 415.27
#2005-04-04| 410.48
#2005-04-05| 412.24
#2005-04-06| 412.09
#2005-04-07| 415.00
#2005-04-08| 416.83
#2005-04-11| 417.54
#2005-04-12| 412.85
#2005-04-13| 415.00
#2005-04-14| 409.51
#2005-04-15| 406.20
#2005-04-18| 395.89
#2005-04-19| 400.47
#2005-04-20| 401.00
#2005-04-21| 401.25
#2005-04-22| 401.81
#2005-04-25| 402.57
#2005-04-26| 402.10
#2005-04-27| 402.22
#2005-04-28| 404.21
#2005-04-29| 403.98
#2005-05-02| 402.63
#2005-05-03| 403.35
#2005-05-04| 405.61
#2005-05-05| 406.64
#2005-05-06| 412.19
#2005-05-09| 412.12
#2005-05-10| 410.37
#2005-05-11| 407.14
#2005-05-12| 405.19
#2005-05-13| 404.62
#2005-05-16| 401.43
#2005-05-17| 398.88
#2005-05-18| 397.22
#2005-05-19| 404.29
#2005-05-20| 403.55
#2005-05-23| 405.99
#2005-05-24| 406.73
#2005-05-25| 402.81
#2005-05-26| 403.00
#2005-05-27| 406.50
#2005-05-30| .
#2005-05-31| 408.98
#2005-06-01| 409.08
#2005-06-02| 409.50
#2005-06-03| 412.92
#2005-06-06| 415.07
#2005-06-07| 414.07
#2005-06-08| 416.29
#2005-06-09| 412.57
#2005-06-10| 412.57
#2005-06-13| 411.39
#2005-06-14| 414.82
#2005-06-15| 417.97
#2005-06-16| 418.75
#2005-06-17| 423.16
#2005-06-20| 421.29
#2005-06-21| 420.87
#2005-06-22| 424.44
#2005-06-23| 422.89
#2005-06-24| 420.14
#2005-06-27| 417.11
#2005-06-28| 417.48
#2005-06-29| 415.47
#2005-06-30| 417.21
#2005-07-01| 414.62
#2005-07-04| .
#2005-07-05| 411.34
#2005-07-06| 410.18
#2005-07-07| 405.91
#2005-07-08| 406.82
#2005-07-11| 412.50
#2005-07-12| 416.17
#2005-07-13| 415.12
#2005-07-14| 419.18
#2005-07-15| 419.12
#2005-07-18| 420.51
#2005-07-19| 418.17
#2005-07-20| 418.58
#2005-07-21| 424.78
#2005-07-22| 429.53
#2005-07-25| 428.31
#2005-07-26| 427.45
#2005-07-27| 427.38
#2005-07-28| 429.84
#2005-07-29| 432.02
#2005-08-01| 437.47
#2005-08-02| 440.76
#2005-08-03| 441.61
#2005-08-04| 437.60
#2005-08-05| 434.75
#2005-08-08| 435.05
#2005-08-09| 435.50
#2005-08-10| 443.71
#2005-08-11| 444.84
#2005-08-12| 441.87
#2005-08-15| 440.54
#2005-08-16| 441.95
#2005-08-17| 438.70
#2005-08-18| 431.39
#2005-08-19| 431.19
#2005-08-22| 434.73
#2005-08-23| 432.86
#2005-08-24| 430.03
#2005-08-25| 429.93
#2005-08-26| 429.71
#2005-08-29| 422.17
#2005-08-30| 421.93
#2005-08-31| 422.47
#2005-09-01| 427.57
#2005-09-02| 428.55
#2005-09-05| .
#2005-09-06| 425.33
#2005-09-07| 429.05
#2005-09-08| 429.92
#2005-09-09| 434.06
#2005-09-12| 433.76
#2005-09-13| 432.38
#2005-09-14| 433.48
#2005-09-15| 436.07
#2005-09-16| 435.00
#2005-09-19| 433.29
#2005-09-20| 437.34
#2005-09-21| 435.14
#2005-09-22| 433.83
#2005-09-23| 431.30
#2005-09-26| 440.46
#2005-09-27| 435.07
#2005-09-28| 435.13
#2005-09-29| 443.88
#2005-09-30| 439.47
#2005-10-03| 440.05
#2005-10-04| 444.71
#2005-10-05| 441.48
#2005-10-06| 432.34
#2005-10-07| 430.17
#2005-10-10| 431.99
#2005-10-11| 433.66
#2005-10-12| 433.21
#2005-10-13| 428.81
#2005-10-14| 428.09
#2005-10-17| 427.47
#2005-10-18| 425.01
#2005-10-19| 417.96
#2005-10-20| 419.82
#2005-10-21| 420.85
#2005-10-24| 419.19
#2005-10-25| 424.36
#2005-10-26| 423.23
#2005-10-27| 423.62
#2005-10-28| 417.90
#2005-10-31| 421.03
#2005-11-01| 424.90
#2005-11-02| 424.09
#2005-11-03| 423.74
#2005-11-04| 421.60
#2005-11-07| 422.13
#2005-11-08| 424.15
#2005-11-09| 422.73
#2005-11-10| 423.91
#2005-11-11| 427.57
#2005-11-14| 423.07
#2005-11-15| 418.32
#2005-11-16| 417.86
#2005-11-17| 421.27
#2005-11-18| 424.15
#2005-11-21| 421.58
#2005-11-22| 419.72
#2005-11-23| 422.24
#2005-11-24| .
#2005-11-25| 419.26
#2005-11-28| 420.72
#2005-11-29| 420.22
#2005-11-30| 417.47
#2005-12-01| 418.04
#2005-12-02| 420.58
#2005-12-05| 416.89
#2005-12-06| 413.94
#2005-12-07| 418.31
#2005-12-08| 414.77
#2005-12-09| 416.46
#2005-12-12| 417.18
#2005-12-13| 419.17
#2005-12-14| 419.55
#2005-12-15| 419.99
#2005-12-16| 421.83
#2005-12-19| 425.09
#2005-12-20| 424.92
#2005-12-21| 425.56
#2005-12-22| 425.59
#2005-12-23| 426.07
#2005-12-26| .
#2005-12-27| 424.99
#2005-12-28| 424.88
#2005-12-29| 424.28
#2005-12-30| 422.74
#2006-01-02| .
#2006-01-03| 426.89
#2006-01-04| 433.91
#2006-01-05| 441.55
#2006-01-06| 441.75
#2006-01-09| 444.42
#2006-01-10| 441.05
#2006-01-11| 445.73
#2006-01-12| 445.42
#2006-01-13| 443.80
#2006-01-16| .
#2006-01-17| 435.51
#2006-01-18| 427.55
#2006-01-19| 431.48
#2006-01-20| 429.33
#2006-01-23| 426.60
#2006-01-24| 428.31
#2006-01-25| 427.90
#2006-01-26| 428.19
#2006-01-27| 432.02
#2006-01-30| 431.08
#2006-01-31| 433.35
#2006-02-01| 431.61
#2006-02-02| 430.72
#2006-02-03| 426.48
#2006-02-06| 427.76
#2006-02-07| 426.98
#2006-02-08| 421.59
#2006-02-09| 423.43
#2006-02-10| 422.99
#2006-02-13| 421.13
#2006-02-14| 424.26
#2006-02-15| 424.82
#2006-02-16| 423.42
#2006-02-17| 422.75
#2006-02-20| .
#2006-02-21| 422.27
#2006-02-22| 421.27
#2006-02-23| 425.61
#2006-02-24| 424.34
#2006-02-27| 426.55
#2006-02-28| 426.64
#2006-03-01| 424.92
#2006-03-02| 428.72
#2006-03-03| 426.87
#2006-03-06| 424.80
#2006-03-07| 420.00
#2006-03-08| 417.70
#2006-03-09| 420.19
#2006-03-10| 417.85
#2006-03-13| 420.76
#2006-03-14| 425.35
#2006-03-15| 427.35
#2006-03-16| 426.55
#2006-03-17| 429.12
#2006-03-20| 431.69
#2006-03-21| 425.61
#2006-03-22| 425.13
#2006-03-23| 424.78
#2006-03-24| 424.88
#2006-03-27| 426.92
#2006-03-28| 427.42
#2006-03-29| 424.50
#2006-03-30| 431.00
#2006-03-31| 428.31
#2006-04-03| 432.47
#2006-04-04| 432.10
#2006-04-05| 432.95
#2006-04-06| 438.26
#2006-04-07| 437.88
#2006-04-10| 437.01
#2006-04-11| 436.84
#2006-04-12| 433.13
#2006-04-13| 433.16
#2006-04-14| .
#2006-04-17| 436.53
#2006-04-18| 441.09
#2006-04-19| 446.26
#2006-04-20| 448.31
#2006-04-21| 453.32
#2006-04-24| 451.49
#2006-04-25| 451.53
#2006-04-26| 456.91
#2006-04-27| 460.24
#2006-04-28| 460.96
#2006-05-01| 463.91
#2006-05-02| 465.21
#2006-05-03| 465.11
#2006-05-04| 463.82
#2006-05-05| 466.53
#2006-05-08| 476.99
#2006-05-09| 475.74
#2006-05-10| 474.25
#2006-05-11| 477.02
#2006-05-12| 471.43
#2006-05-15| 464.95
#2006-05-16| 464.50
#2006-05-17| 474.29
#2006-05-18| 468.03
#2006-05-19| 461.45
#2006-05-22| 455.35
#2006-05-23| 458.34
#2006-05-24| 454.13
#2006-05-25| 452.60
#2006-05-26| 458.40
#2006-05-29| .
#2006-05-30| 456.35
#2006-05-31| 450.28
#2006-06-01| 451.41
#2006-06-02| 461.21
#2006-06-05| 458.45
#2006-06-06| 452.97
#2006-06-07| 446.83
#2006-06-08| 432.99
#2006-06-09| 437.02
#2006-06-12| 435.67
#2006-06-13| 425.75
#2006-06-14| 425.72
#2006-06-15| 425.99
#2006-06-16| 434.72
#2006-06-19| 431.07
#2006-06-20| 429.00
#2006-06-21| 432.36
#2006-06-22| 436.75
#2006-06-23| 432.06
#2006-06-26| 430.12
#2006-06-27| 430.41
#2006-06-28| 427.76
#2006-06-29| 430.67
#2006-06-30| 444.65
#2006-07-03| 444.50
#2006-07-04| .
#2006-07-05| 444.11
#2006-07-06| 442.95
#2006-07-07| 448.14
#2006-07-10| 452.40
#2006-07-11| 451.45
#2006-07-12| 450.41
#2006-07-13| 449.11
#2006-07-14| 441.65
#2006-07-17| 437.86
#2006-07-18| 436.03
#2006-07-19| 435.54
#2006-07-20| 446.49
#2006-07-21| 447.38
#2006-07-24| 448.11
#2006-07-25| 451.80
#2006-07-26| 449.81
#2006-07-27| 458.90
#2006-07-28| 462.44
#2006-07-31| 463.76
#2006-08-01| 460.03
#2006-08-02| 460.57
#2006-08-03| 460.01
#2006-08-04| 458.50
#2006-08-07| 456.85
#2006-08-08| 458.31
#2006-08-09| 462.85
#2006-08-10| 459.67
#2006-08-11| 458.63
#2006-08-14| 459.61
#2006-08-15| 460.08
#2006-08-16| 464.66
#2006-08-17| 464.64
#2006-08-18| 465.27
#2006-08-21| 459.40
#2006-08-22| 457.91
#2006-08-23| 457.19
#2006-08-24| 454.31
#2006-08-25| 457.32
#2006-08-28| 457.09
#2006-08-29| 462.55
#2006-08-30| 464.45
#2006-08-31| 467.38
#2006-09-01| 466.13
#2006-09-04| .
#2006-09-05| 475.07
#2006-09-06| 471.64
#2006-09-07| 467.19
#2006-09-08| 465.78
#2006-09-11| 459.99
#2006-09-12| 460.68
#2006-09-13| 466.19
#2006-09-14| 466.61
#2006-09-15| 464.70
#2006-09-18| 465.95
#2006-09-19| 467.53
#2006-09-20| 466.07
#2006-09-21| 469.79
#2006-09-22| 467.71
#2006-09-25| 471.03
#2006-09-26| 468.59
#2006-09-27| 475.70
#2006-09-28| 475.43
#2006-09-29| 474.40
#2006-10-02| 477.72
#2006-10-03| 479.45
#2006-10-04| 480.67
#2006-10-05| 486.45
#2006-10-06| 488.14
#2006-10-09| 483.17
#2006-10-10| 482.37
#2006-10-11| 483.76
#2006-10-12| 482.73
#2006-10-13| 485.70
#2006-10-16| 489.68
#2006-10-17| 486.36
#2006-10-18| 488.20
#2006-10-19| 489.52
#2006-10-20| 491.66
#2006-10-23| 491.88
#2006-10-24| 489.14
#2006-10-25| 490.45
#2006-10-26| 498.01
#2006-10-27| 502.90
#2006-10-30| 502.50
#2006-10-31| 503.10
#2006-11-01| 506.01
#2006-11-02| 508.33
#2006-11-03| 508.95
#2006-11-06| 511.74
#2006-11-07| 515.63
#2006-11-08| 513.34
#2006-11-09| 516.26
#2006-11-10| 516.27
#2006-11-13| 512.96
#2006-11-14| 515.04
#2006-11-15| 514.55
#2006-11-16| 519.63
#2006-11-17| 521.25
#2006-11-20| 513.04
#2006-11-21| 515.00
#2006-11-22| 524.14
#2006-11-23| .
#2006-11-24| 524.51
#2006-11-27| 526.85
#2006-11-28| 520.16
#2006-11-29| 522.00
#2006-11-30| 527.58
#2006-12-01| 528.37
#2006-12-04| 526.86
#2006-12-05| 533.45
#2006-12-06| 536.73
#2006-12-07| 535.49
#2006-12-08| 532.95
#2006-12-11| 533.71
#2006-12-12| 535.63
#2006-12-13| 532.58
#2006-12-14| 538.08
#2006-12-15| 541.08
#2006-12-18| 546.01
#2006-12-19| 537.19
#2006-12-20| 543.30
#2006-12-21| 541.34
#2006-12-22| 542.47
#2006-12-25| .
#2006-12-26| 540.41
#2006-12-27| 545.45
#2006-12-28| 550.98
#2006-12-29| 551.96
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 558.93
#2007-01-04| 558.11
#2007-01-05| 556.10
#2007-01-08| 549.74
#2007-01-09| 549.26
#2007-01-10| 541.63
#2007-01-11| 541.67
#2007-01-12| 548.67
#2007-01-15| .
#2007-01-16| 556.82
#2007-01-17| 558.54
#2007-01-18| 560.43
#2007-01-19| 561.81
#2007-01-22| 566.44
#2007-01-23| 570.07
#2007-01-24| 574.26
#2007-01-25| 567.86
#2007-01-26| 561.92
#2007-01-29| 559.53
#2007-01-30| 563.03
#2007-01-31| 558.70
#2007-02-01| 566.89
#2007-02-02| 574.16
#2007-02-05| 573.73
#2007-02-06| 578.70
#2007-02-07| 583.74
#2007-02-08| 588.65
#2007-02-09| 585.89
#2007-02-12| 577.75
#2007-02-13| 576.10
#2007-02-14| 581.37
#2007-02-15| 596.69
#2007-02-16| 589.32
#2007-02-19| .
#2007-02-20| 588.77
#2007-02-21| 591.59
#2007-02-22| 591.24
#2007-02-23| 590.32
#2007-02-26| 584.84
#2007-02-27| 586.22
#2007-02-28| 569.73
#2007-03-01| 565.58
#2007-03-02| 559.86
#2007-03-05| 546.92
#2007-03-06| 556.55
#2007-03-07| 555.40
#2007-03-08| 561.51
#2007-03-09| 560.00
#2007-03-12| 569.51
#2007-03-13| 567.06
#2007-03-14| 553.35
#2007-03-15| 558.75
#2007-03-16| 560.46
#2007-03-19| 568.11
#2007-03-20| 570.52
#2007-03-21| 573.70
#2007-03-22| 580.04
#2007-03-23| 579.82
#2007-03-26| 582.61
#2007-03-27| 581.83
#2007-03-28| 580.37
#2007-03-29| 582.74
#2007-03-30| 587.62
#2007-04-02| 584.02
#2007-04-03| 585.29
#2007-04-04| 593.72
#2007-04-05| 593.39
#2007-04-06| .
#2007-04-09| 591.53
#2007-04-10| 595.18
#2007-04-11| 594.51
#2007-04-12| 595.63
#2007-04-13| 592.11
#2007-04-16| 600.56
#2007-04-17| 603.06
#2007-04-18| 601.15
#2007-04-19| 590.78
#2007-04-20| 597.81
#2007-04-23| 593.98
#2007-04-24| 596.92
#2007-04-25| 591.34
#2007-04-26| 589.37
#2007-04-27| 587.58
#2007-04-30| 586.93
#2007-05-01| 589.35
#2007-05-02| 592.92
#2007-05-03| 597.05
#2007-05-04| 598.01
#2007-05-07| 604.30
#2007-05-08| 605.65
#2007-05-09| 603.30
#2007-05-10| 598.45
#2007-05-11| 593.81
#2007-05-14| 599.41
#2007-05-15| 601.76
#2007-05-16| 603.05
#2007-05-17| 599.72
#2007-05-18| 597.52
#2007-05-21| 599.52
#2007-05-22| 597.94
#2007-05-23| 598.70
#2007-05-24| 595.03
#2007-05-25| 590.13
#2007-05-28| .
#2007-05-29| 594.87
#2007-05-30| 590.68
#2007-05-31| 600.25
#2007-06-01| 599.25
#2007-06-04| 598.62
#2007-06-05| 598.00
#2007-06-06| 598.95
#2007-06-07| 597.06
#2007-06-08| 587.56
#2007-06-11| 589.41
#2007-06-12| 590.00
#2007-06-13| 586.37
#2007-06-14| 590.77
#2007-06-15| 594.45
#2007-06-18| 601.74
#2007-06-19| 600.70
#2007-06-20| 601.02
#2007-06-21| 605.84
#2007-06-22| 604.81
#2007-06-25| 602.54
#2007-06-26| 603.90
#2007-06-27| 596.79
#2007-06-28| 602.05
#2007-06-29| 598.40
#2007-07-02| 601.70
#2007-07-03| 608.09
#2007-07-04| .
#2007-07-05| 612.61
#2007-07-06| 609.07
#2007-07-09| 611.22
#2007-07-10| 613.41
#2007-07-11| 609.38
#2007-07-12| 614.73
#2007-07-13| 624.61
#2007-07-16| 624.98
#2007-07-17| 623.33
#2007-07-18| 619.85
#2007-07-19| 624.66
#2007-07-20| 629.41
#2007-07-23| 625.74
#2007-07-24| 630.44
#2007-07-25| 628.06
#2007-07-26| 621.12
#2007-07-27| 603.32
#2007-07-30| 601.62
#2007-07-31| 605.41
#2007-08-01| 587.49
#2007-08-02| 593.47
#2007-08-03| 598.19
#2007-08-06| 590.11
#2007-08-07| 591.02
#2007-08-08| 603.27
#2007-08-09| 599.52
#2007-08-10| 584.27
#2007-08-13| 587.26
#2007-08-14| 589.28
#2007-08-15| 578.26
#2007-08-16| 560.81
#2007-08-17| 558.79
#2007-08-20| 578.39
#2007-08-21| 581.51
#2007-08-22| 590.93
#2007-08-23| 603.07
#2007-08-24| 605.68
#2007-08-27| 615.41
#2007-08-28| 613.81
#2007-08-29| 610.73
#2007-08-30| 615.26
#2007-08-31| 627.63
#2007-09-03| .
#2007-09-04| 624.87
#2007-09-05| 624.41
#2007-09-06| 621.87
#2007-09-07| 619.93
#2007-09-10| 617.05
#2007-09-11| 617.18
#2007-09-12| 620.38
#2007-09-13| 622.29
#2007-09-14| 631.77
#2007-09-17| 628.63
#2007-09-18| 624.43
#2007-09-19| 644.68
#2007-09-20| 648.15
#2007-09-21| 642.80
#2007-09-24| 654.46
#2007-09-25| 660.47
#2007-09-26| 659.30
#2007-09-27| 680.34
#2007-09-28| 682.04
#2007-10-01| 685.40
#2007-10-02| 698.78
#2007-10-03| 694.82
#2007-10-04| 691.78
#2007-10-05| 702.42
#2007-10-08| 700.04
#2007-10-09| 709.69
#2007-10-10| 715.66
#2007-10-11| 728.54
#2007-10-12| 722.17
#2007-10-15| 736.56
#2007-10-16| 733.96
#2007-10-17| 735.16
#2007-10-18| 731.66
#2007-10-19| 727.65
#2007-10-22| 709.09
#2007-10-23| 727.35
#2007-10-24| 726.86
#2007-10-25| 733.09
#2007-10-26| 741.40
#2007-10-29| 753.87
#2007-10-30| 750.58
#2007-10-31| 749.32
#2007-11-01| 749.23
#2007-11-02| 736.11
#2007-11-05| 720.26
#2007-11-06| 723.23
#2007-11-07| 729.67
#2007-11-08| 717.40
#2007-11-09| 714.07
#2007-11-12| 694.14
#2007-11-13| 694.70
#2007-11-14| 720.68
#2007-11-15| 718.04
#2007-11-16| 704.61
#2007-11-19| 700.96
#2007-11-20| 704.46
#2007-11-21| 687.54
#2007-11-22| .
#2007-11-23| 694.38
#2007-11-26| 707.80
#2007-11-27| 701.26
#2007-11-28| 702.44
#2007-11-29| 719.09
#2007-11-30| 722.14
#2007-12-03| 722.80
#2007-12-04| 729.17
#2007-12-05| 736.97
#2007-12-06| 739.95
#2007-12-07| 737.97
#2007-12-10| 735.16
#2007-12-11| 747.98
#2007-12-12| 744.30
#2007-12-13| 729.82
#2007-12-14| 722.84
#2007-12-17| 704.67
#2007-12-18| 707.42
#2007-12-19| 705.73
#2007-12-20| 706.07
#2007-12-21| 716.08
#2007-12-24| 725.44
#2007-12-25| .
#2007-12-26| 733.31
#2007-12-27| 730.89
#2007-12-28| 725.29
#2007-12-31| 735.06
#2008-01-01| .
#2008-01-02| 734.38
#2008-01-03| 726.91
#2008-01-04| 728.08
#2008-01-07| 715.27
#2008-01-08| 720.91
#2008-01-09| 728.08
#2008-01-10| 726.09
#2008-01-11| 725.44
#2008-01-14| 724.63
#2008-01-15| 713.21
#2008-01-16| 692.88
#2008-01-17| 700.40
#2008-01-18| 696.11
#2008-01-21| .
#2008-01-22| 636.14
#2008-01-23| 664.94
#2008-01-24| 664.78
#2008-01-25| 685.32
#2008-01-28| 669.67
#2008-01-29| 673.99
#2008-01-30| 665.38
#2008-01-31| 671.19
#2008-02-01| 680.83
#2008-02-04| 697.06
#2008-02-05| 695.54
#2008-02-06| 678.93
#2008-02-07| 680.66
#2008-02-08| 680.36
#2008-02-11| 670.60
#2008-02-12| 682.61
#2008-02-13| 683.48
#2008-02-14| 700.34
#2008-02-15| 700.36
#2008-02-18| .
#2008-02-19| 698.63
#2008-02-20| 681.48
#2008-02-21| 690.08
#2008-02-22| 680.02
#2008-02-25| 684.95
#2008-02-26| 685.48
#2008-02-27| 694.98
#2008-02-28| 694.90
#2008-02-29| 691.18
#2008-03-03| 678.63
#2008-03-04| 673.87
#2008-03-05| 672.27
#2008-03-06| 677.00
#2008-03-07| 658.39
#2008-03-10| 654.77
#2008-03-11| 657.24
#2008-03-12| 664.04
#2008-03-13| 646.73
#2008-03-14| 647.98
#2008-03-17| 636.56
#2008-03-18| 643.17
#2008-03-19| 650.46
#2008-03-20| 640.53
#2008-03-21| .
#2008-03-24| 647.07
#2008-03-25| 667.36
#2008-03-26| 672.77
#2008-03-27| 671.88
#2008-03-28| 678.96
#2008-03-31| 668.77
#2008-04-01| 667.83
#2008-04-02| 678.21
#2008-04-03| 689.29
#2008-04-04| 685.95
#2008-04-07| 698.00
#2008-04-08| 689.66
#2008-04-09| 686.62
#2008-04-10| 690.90
#2008-04-11| 700.37
#2008-04-14| 684.58
#2008-04-15| 690.21
#2008-04-16| 696.58
#2008-04-17| 696.24
#2008-04-18| 694.48
#2008-04-21| 706.07
#2008-04-22| 702.55
#2008-04-23| 710.39
#2008-04-24| 706.37
#2008-04-25| 709.98
#2008-04-28| 710.74
#2008-04-29| 709.29
#2008-04-30| 706.86
#2008-05-01| 708.71
#2008-05-02| 714.17
#2008-05-05| 711.95
#2008-05-06| 712.56
#2008-05-07| 700.92
#2008-05-08| 693.14
#2008-05-09| 688.87
#2008-05-12| 688.67
#2008-05-13| 697.01
#2008-05-14| 704.23
#2008-05-15| 704.18
#2008-05-16| 713.81
#2008-05-19| 713.71
#2008-05-20| 705.48
#2008-05-21| 708.92
#2008-05-22| 702.83
#2008-05-23| 699.26
#2008-05-26| .
#2008-05-27| 685.30
#2008-05-28| 681.86
#2008-05-29| 685.49
#2008-05-30| 691.13
#2008-06-02| 694.96
#2008-06-03| 681.00
#2008-06-04| 676.96
#2008-06-05| 676.22
#2008-06-06| 677.94
#2008-06-09| 670.77
#2008-06-10| 657.56
#2008-06-11| 655.86
#2008-06-12| 647.07
#2008-06-13| 641.51
#2008-06-16| 652.00
#2008-06-17| 656.78
#2008-06-18| 659.60
#2008-06-19| 649.43
#2008-06-20| 644.39
#2008-06-23| 643.34
#2008-06-24| 640.35
#2008-06-25| 647.44
#2008-06-26| 648.22
#2008-06-27| 641.96
#2008-06-30| 640.14
#2008-07-01| 638.00
#2008-07-02| 637.08
#2008-07-03| 632.54
#2008-07-04| .
#2008-07-07| 637.66
#2008-07-08| 631.61
#2008-07-09| 644.70
#2008-07-10| 642.54
#2008-07-11| 647.66
#2008-07-14| 638.56
#2008-07-15| 630.26
#2008-07-16| 632.52
#2008-07-17| 638.11
#2008-07-18| 634.07
#2008-07-21| 644.36
#2008-07-22| 646.15
#2008-07-23| 648.69
#2008-07-24| 655.25
#2008-07-25| 648.12
#2008-07-28| 655.90
#2008-07-29| 646.10
#2008-07-30| 653.91
#2008-07-31| 657.89
#2008-08-01| 658.20
#2008-08-04| 663.12
#2008-08-05| 652.46
#2008-08-06| 656.50
#2008-08-07| 644.83
#2008-08-08| 639.86
#2008-08-11| 639.62
#2008-08-12| 629.00
#2008-08-13| 619.93
#2008-08-14| 618.96
#2008-08-15| 615.89
#2008-08-18| 619.44
#2008-08-19| 611.21
#2008-08-20| 616.41
#2008-08-21| 608.50
#2008-08-22| 606.81
#2008-08-25| 614.76
#2008-08-26| 607.72
#2008-08-27| 614.74
#2008-08-28| 606.00
#2008-08-29| 618.08
#2008-09-01| .
#2008-09-02| 610.74
#2008-09-03| 607.26
#2008-09-04| 598.21
#2008-09-05| 585.20
#2008-09-08| 594.15
#2008-09-09| 588.11
#2008-09-10| 582.08
#2008-09-11| 567.52
#2008-09-12| 573.57
#2008-09-15| 568.38
#2008-09-16| 546.09
#2008-09-17| 547.75
#2008-09-18| 545.59
#2008-09-19| 573.49
#2008-09-22| 572.73
#2008-09-23| 567.83
#2008-09-24| 572.06
#2008-09-25| 564.74
#2008-09-26| 563.22
#2008-09-29| 555.63
#2008-09-30| 550.32
#2008-10-01| 552.61
#2008-10-02| 562.09
#2008-10-03| 554.49
#2008-10-06| 532.11
#2008-10-07| 531.51
#2008-10-08| 505.28
#2008-10-09| 505.81
#2008-10-10| 469.13
#2008-10-13| 492.19
#2008-10-14| 511.02
#2008-10-15| 496.04
#2008-10-16| 471.23
#2008-10-17| 475.70
#2008-10-20| 491.79
#2008-10-21| 492.97
#2008-10-22| 471.79
#2008-10-23| 463.23
#2008-10-24| 439.40
#2008-10-27| 422.05
#2008-10-28| 432.59
#2008-10-29| 446.70
#2008-10-30| 474.17
#2008-10-31| 467.12
#2008-11-03| 478.15
#2008-11-04| 486.35
#2008-11-05| 493.65
#2008-11-06| 481.02
#2008-11-07| 488.70
#2008-11-10| 504.48
#2008-11-11| 484.05
#2008-11-12| 489.61
#2008-11-13| 470.06
#2008-11-14| 478.28
#2008-11-17| 482.80
#2008-11-18| 467.56
#2008-11-19| 469.82
#2008-11-20| 454.61
#2008-11-21| 461.79
#2008-11-24| 462.15
#2008-11-25| 476.77
#2008-11-26| 490.00
#2008-11-27| .
#2008-11-28| 485.35
#2008-12-01| 489.51
#2008-12-02| 479.63
#2008-12-03| 492.50
#2008-12-04| 497.75
#2008-12-05| 504.77
#2008-12-08| 519.00
#2008-12-09| 515.78
#2008-12-10| 531.36
#2008-12-11| 529.79
#2008-12-12| 518.51
#2008-12-15| 522.59
#2008-12-16| 522.89
#2008-12-17| 539.46
#2008-12-18| 543.87
#2008-12-19| 539.64
#2008-12-22| 534.51
#2008-12-23| 531.16
#2008-12-24| 522.21
#2008-12-25| .
#2008-12-26| 524.17
#2008-12-29| 532.35
#2008-12-30| 533.79
#2008-12-31| 537.72
#2009-01-01| .
#2009-01-02| 544.55
#2009-01-05| 545.55
#2009-01-06| 534.41
#2009-01-07| 520.97
#2009-01-08| 517.09
#2009-01-09| 518.72
#2009-01-12| 515.25
#2009-01-13| 507.16
#2009-01-14| 509.71
#2009-01-15| 486.62
#2009-01-16| 493.51
#2009-01-19| .
#2009-01-20| 489.95
#2009-01-21| 493.05
#2009-01-22| 494.65
#2009-01-23| 492.92
#2009-01-26| 492.88
#2009-01-27| 501.48
#2009-01-28| 499.96
#2009-01-29| 498.47
#2009-01-30| 496.47
#2009-02-02| 482.75
#2009-02-03| 482.11
#2009-02-04| 485.71
#2009-02-05| 485.27
#2009-02-06| 494.18
#2009-02-09| 490.77
#2009-02-10| 490.43
#2009-02-11| 487.65
#2009-02-12| 478.92
#2009-02-13| 486.21
#2009-02-16| .
#2009-02-17| 472.70
#2009-02-18| 467.30
#2009-02-19| 467.48
#2009-02-20| 461.06
#2009-02-23| 466.97
#2009-02-24| 458.95
#2009-02-25| 461.15
#2009-02-26| 455.88
#2009-02-27| 453.26
#2009-03-02| 445.11
#2009-03-03| 440.06
#2009-03-04| 441.70
#2009-03-05| 438.91
#2009-03-06| 433.82
#2009-03-09| 424.67
#2009-03-10| 429.53
#2009-03-11| 429.12
#2009-03-12| 421.54
#2009-03-13| 428.68
#2009-03-16| 432.23
#2009-03-17| 431.87
#2009-03-18| 431.98
#2009-03-19| 442.66
#2009-03-20| 436.34
#2009-03-23| 450.82
#2009-03-24| 449.67
#2009-03-25| 453.80
#2009-03-26| 465.15
#2009-03-27| 465.71
#2009-03-30| 453.43
#2009-03-31| 449.32
#2009-04-01| 452.05
#2009-04-02| 461.89
#2009-04-03| 456.13
#2009-04-06| 461.89
#2009-04-07| 467.06
#2009-04-08| 462.01
#2009-04-09| 466.90
#2009-04-10| .
#2009-04-13| 465.89
#2009-04-14| 472.39
#2009-04-15| 475.57
#2009-04-16| 475.41
#2009-04-17| 472.98
#2009-04-20| 469.85
#2009-04-21| 466.21
#2009-04-22| 461.24
#2009-04-23| 467.57
#2009-04-24| 468.52
#2009-04-27| 464.79
#2009-04-28| 460.06
#2009-04-29| 469.41
#2009-04-30| 475.85
#2009-05-01| 476.08
#2009-05-04| 485.26
#2009-05-05| 485.33
#2009-05-06| 490.96
#2009-05-07| 498.02
#2009-05-08| 500.19
#2009-05-11| 494.10
#2009-05-12| 497.86
#2009-05-13| 502.55
#2009-05-14| 496.42
#2009-05-15| 500.42
#2009-05-18| 506.74
#2009-05-19| 516.10
#2009-05-20| 516.82
#2009-05-21| 509.35
#2009-05-22| 511.04
#2009-05-25| .
#2009-05-26| 509.57
#2009-05-27| 516.40
#2009-05-28| 511.84
#2009-05-29| 521.14
#2009-06-01| 527.58
#2009-06-02| 524.04
#2009-06-03| 525.96
#2009-06-04| 524.37
#2009-06-05| 525.75
#2009-06-08| 517.21
#2009-06-09| 522.44
#2009-06-10| 532.36
#2009-06-11| 532.11
#2009-06-12| 532.10
#2009-06-15| 529.99
#2009-06-16| 528.31
#2009-06-17| 523.26
#2009-06-18| 521.30
#2009-06-19| 520.55
#2009-06-22| 517.08
#2009-06-23| 512.46
#2009-06-24| 521.63
#2009-06-25| 522.15
#2009-06-26| 530.42
#2009-06-29| 530.05
#2009-06-30| 531.92
#2009-07-01| 532.61
#2009-07-02| 529.77
#2009-07-03| .
#2009-07-06| 524.78
#2009-07-07| 528.84
#2009-07-08| 526.41
#2009-07-09| 530.40
#2009-07-10| 528.04
#2009-07-13| 519.39
#2009-07-14| 525.90
#2009-07-15| 528.29
#2009-07-16| 530.14
#2009-07-17| 536.59
#2009-07-20| 543.48
#2009-07-21| 542.91
#2009-07-22| 541.58
#2009-07-23| 542.21
#2009-07-24| 544.98
#2009-07-27| 556.34
#2009-07-28| 564.82
#2009-07-29| 561.93
#2009-07-30| 563.74
#2009-07-31| 564.04
#2009-08-03| 564.22
#2009-08-04| 563.29
#2009-08-05| 562.50
#2009-08-06| 572.73
#2009-08-07| 567.38
#2009-08-10| 573.89
#2009-08-11| 577.59
#2009-08-12| 570.42
#2009-08-13| 577.44
#2009-08-14| 578.80
#2009-08-17| 560.96
#2009-08-18| 564.61
#2009-08-19| 559.55
#2009-08-20| 561.79
#2009-08-21| 552.87
#2009-08-24| 558.01
#2009-08-25| 557.39
#2009-08-26| 561.20
#2009-08-27| 560.68
#2009-08-28| 563.99
#2009-08-31| 559.28
#2009-09-01| 560.04
#2009-09-02| 553.41
#2009-09-03| 559.25
#2009-09-04| 565.73
#2009-09-07| .
#2009-09-08| 573.82
#2009-09-09| 570.51
#2009-09-10| 580.20
#2009-09-11| 583.14
#2009-09-14| 576.88
#2009-09-15| 569.56
#2009-09-16| 577.31
#2009-09-17| 582.10
#2009-09-18| 581.50
#2009-09-21| 579.88
#2009-09-22| 585.85
#2009-09-23| 585.16
#2009-09-24| 581.82
#2009-09-25| 578.45
#2009-09-28| 576.58
#2009-09-29| 576.11
#2009-09-30| 580.71
#2009-10-01| 582.17
#2009-10-02| 572.66
#2009-10-05| 573.11
#2009-10-06| 574.01
#2009-10-07| 573.27
#2009-10-08| 572.47
#2009-10-09| 569.30
#2009-10-12| 570.19
#2009-10-13| 570.22
#2009-10-14| 573.89
#2009-10-15| 571.47
#2009-10-16| 567.78
#2009-10-19| 572.30
#2009-10-20| 573.09
#2009-10-21| 569.92
#2009-10-22| 562.49
#2009-10-23| 561.34
#2009-10-26| 562.47
#2009-10-27| 557.86
#2009-10-28| 553.65
#2009-10-29| 551.54
#2009-10-30| 552.45
#2009-11-02| 549.25
#2009-11-03| 545.70
#2009-11-04| 550.08
#2009-11-05| 547.71
#2009-11-06| 553.07
#2009-11-09| 553.34
#2009-11-10| 551.97
#2009-11-11| 560.64
#2009-11-12| 555.18
#2009-11-13| 559.16
#2009-11-16| 562.48
#2009-11-17| 559.13
#2009-11-18| 562.24
#2009-11-19| 559.06
#2009-11-20| 556.90
#2009-11-23| 558.32
#2009-11-24| 556.82
#2009-11-25| 562.85
#2009-11-26| .
#2009-11-27| 552.10
#2009-11-30| 560.93
#2009-12-01| 563.71
#2009-12-02| 568.78
#2009-12-03| 572.74
#2009-12-04| 564.79
#2009-12-07| 562.41
#2009-12-08| 563.85
#2009-12-09| 562.92
#2009-12-10| 562.61
#2009-12-11| 560.45
#2009-12-14| 562.49
#2009-12-15| 558.27
#2009-12-16| 561.02
#2009-12-17| 556.97
#2009-12-18| 553.91
#2009-12-21| 544.73
#2009-12-22| 545.65
#2009-12-23| 547.35
#2009-12-24| 549.61
#2009-12-25| .
#2009-12-28| 553.20
#2009-12-29| 555.68
#2009-12-30| 552.97
#2009-12-31| 557.62
#2010-01-01| .
#2010-01-04| 562.90
#2010-01-05| 568.53
#2010-01-06| 568.90
#2010-01-07| 563.48
#2010-01-08| 569.18
#2010-01-11| 574.02
#2010-01-12| 575.85
#2010-01-13| 578.24
#2010-01-14| 589.14
#2010-01-15| 591.90
#2010-01-18| .
#2010-01-19| 586.36
#2010-01-20| 586.03
#2010-01-21| 586.21
#2010-01-22| 584.17
#2010-01-25| 585.56
#2010-01-26| 575.84
#2010-01-27| 575.08
#2010-01-28| 575.85
#2010-01-29| 568.47
#2010-02-01| 572.23
#2010-02-02| 577.10
#2010-02-03| 579.07
#2010-02-04| 574.48
#2010-02-05| 567.46
#2010-02-08| 566.30
#2010-02-09| 568.95
#2010-02-10| 566.88
#2010-02-11| 568.31
#2010-02-12| 567.03
#2010-02-15| .
#2010-02-16| 565.59
#2010-02-17| 570.09
#2010-02-18| 569.76
#2010-02-19| 558.88
#2010-02-22| 567.69
#2010-02-23| 570.19
#2010-02-24| 565.29
#2010-02-25| 565.12
#2010-02-26| 567.86
#2010-03-01| 570.40
#2010-03-02| 571.78
#2010-03-03| 571.16
#2010-03-04| 564.21
#2010-03-05| 564.18
#2010-03-08| 571.93
#2010-03-09| 572.93
#2010-03-10| 571.74
#2010-03-11| 575.08
#2010-03-12| 575.77
#2010-03-15| 573.00
#2010-03-16| 576.05
#2010-03-17| 580.65
#2010-03-18| 581.19
#2010-03-19| 583.34
#2010-03-22| 579.35
#2010-03-23| 577.19
#2010-03-24| 571.91
#2010-03-25| 569.93
#2010-03-26| 573.22
#2010-03-29| 578.04
#2010-03-30| 579.11
#2010-03-31| 575.21
#2010-04-01| 578.52
#2010-04-02| .
#2010-04-05| 576.02
#2010-04-06| 578.99
#2010-04-07| 582.48
#2010-04-08| 583.83
#2010-04-09| 590.93
#2010-04-12| 588.67
#2010-04-13| 588.85
#2010-04-14| 589.63
#2010-04-15| 589.76
#2010-04-16| 586.73
#2010-04-19| 579.57
#2010-04-20| 585.81
#2010-04-21| 586.16
#2010-04-22| 583.89
#2010-04-23| 581.22
#2010-04-26| 586.81
#2010-04-27| 584.44
#2010-04-28| 573.24
#2010-04-29| 572.82
#2010-04-30| 577.90
#2010-05-03| 574.57
#2010-05-04| 570.28
#2010-05-05| 565.54
#2010-05-06| 561.74
#2010-05-07| 557.92
#2010-05-10| 566.76
#2010-05-11| 562.71
#2010-05-12| 561.04
#2010-05-13| 564.23
#2010-05-14| 561.50
#2010-05-17| 556.15
#2010-05-18| 560.66
#2010-05-19| 553.70
#2010-05-20| 554.34
#2010-05-21| 545.96
#2010-05-24| 544.53
#2010-05-25| 529.97
#2010-05-26| 536.27
#2010-05-27| 539.60
#2010-05-28| 543.54
#2010-05-31| .
#2010-06-01| 540.36
#2010-06-02| 542.97
#2010-06-03| 552.82
#2010-06-04| 550.55
#2010-06-07| 540.79
#2010-06-08| 546.59
#2010-06-09| 551.34
#2010-06-10| 557.70
#2010-06-11| 559.00
#2010-06-14| 563.98
#2010-06-15| 562.91
#2010-06-16| 565.05
#2010-06-17| 569.19
#2010-06-18| 576.03
#2010-06-21| 584.80
#2010-06-22| 579.28
#2010-06-23| 579.91
#2010-06-24| 580.84
#2010-06-25| 577.87
#2010-06-28| 579.07
#2010-06-29| 574.57
#2010-06-30| 573.03
#2010-07-01| 569.11
#2010-07-02| 570.58
#2010-07-05| .
#2010-07-06| 577.49
#2010-07-07| 576.25
#2010-07-08| 583.50
#2010-07-09| 590.26
#2010-07-12| 590.39
#2010-07-13| 592.53
#2010-07-14| 594.85
#2010-07-15| 591.57
#2010-07-16| 589.08
#2010-07-19| 585.69
#2010-07-20| 586.53
#2010-07-21| 587.31
#2010-07-22| 588.76
#2010-07-23| 591.96
#2010-07-26| 593.37
#2010-07-27| 597.36
#2010-07-28| 600.65
#2010-07-29| 600.53
#2010-07-30| 600.16
#2010-08-02| 606.58
#2010-08-03| 607.24
#2010-08-04| 608.18
#2010-08-05| 611.15
#2010-08-06| 617.49
#2010-08-09| 619.01
#2010-08-10| 614.19
#2010-08-11| 609.85
#2010-08-12| 598.03
#2010-08-13| 598.70
#2010-08-16| 602.79
#2010-08-17| 604.94
#2010-08-18| 607.63
#2010-08-19| 608.27
#2010-08-20| 603.08
#2010-08-23| 600.11
#2010-08-24| 600.32
#2010-08-25| 595.09
#2010-08-26| 600.19
#2010-08-27| 600.16
#2010-08-30| 604.48
#2010-08-31| 598.74
#2010-09-01| 605.61
#2010-09-02| 607.80
#2010-09-03| 611.63
#2010-09-06| .
#2010-09-07| 616.40
#2010-09-08| 611.46
#2010-09-09| 612.31
#2010-09-10| 611.65
#2010-09-13| 619.37
#2010-09-14| 620.65
#2010-09-15| 618.62
#2010-09-16| 616.79
#2010-09-17| 622.84
#2010-09-20| 625.97
#2010-09-21| 624.69
#2010-09-22| 625.25
#2010-09-23| 624.28
#2010-09-24| 628.13
#2010-09-27| 633.81
#2010-09-28| 632.09
#2010-09-29| 635.80
#2010-09-30| 629.75
#2010-10-01| 634.48
#2010-10-04| 632.63
#2010-10-05| 637.89
#2010-10-06| 643.00
#2010-10-07| 644.48
#2010-10-08| 642.74
#2010-10-11| 642.61
#2010-10-12| 635.60
#2010-10-13| 640.34
#2010-10-14| 647.70
#2010-10-15| 645.27
#2010-10-18| 642.08
#2010-10-19| 638.09
#2010-10-20| 636.39
#2010-10-21| 636.75
#2010-10-22| 634.78
#2010-10-25| 641.30
#2010-10-26| 637.79
#2010-10-27| 632.41
#2010-10-28| 636.60
#2010-10-29| 636.70
#2010-11-01| 638.47
#2010-11-02| 636.96
#2010-11-03| 635.74
#2010-11-04| 647.78
#2010-11-05| 649.23
#2010-11-08| 652.88
#2010-11-09| 659.02
#2010-11-10| 655.41
#2010-11-11| 653.87
#2010-11-12| 645.91
#2010-11-15| 642.65
#2010-11-16| 636.09
#2010-11-17| 634.37
#2010-11-18| 638.81
#2010-11-19| 642.61
#2010-11-22| 645.27
#2010-11-23| 642.08
#2010-11-24| 641.65
#2010-11-25| .
#2010-11-26| 639.11
#2010-11-29| 638.22
#2010-11-30| 636.05
#2010-12-01| 639.47
#2010-12-02| 645.07
#2010-12-03| 647.21
#2010-12-06| 647.27
#2010-12-07| 647.98
#2010-12-08| 641.81
#2010-12-09| 645.07
#2010-12-10| 642.11
#2010-12-13| 642.94
#2010-12-14| 643.00
#2010-12-15| 640.36
#2010-12-16| 636.46
#2010-12-17| 636.50
#2010-12-20| 637.38
#2010-12-21| 644.04
#2010-12-22| 645.05
#2010-12-23| 646.74
#2010-12-24| .
#2010-12-27| 647.17
#2010-12-28| 647.83
#2010-12-29| 650.31
#2010-12-30| 650.99
#2010-12-31| 654.84
#2011-01-03| 654.50
#2011-01-04| 655.60
#2011-01-05| 649.23
#2011-01-06| 651.84
#2011-01-07| 647.73
#2011-01-10| 645.35
#2011-01-11| 646.18
#2011-01-12| 652.93
#2011-01-13| 654.55
#2011-01-14| 653.22
#2011-01-17| .
#2011-01-18| 653.37
#2011-01-19| 658.26
#2011-01-20| 647.17
#2011-01-21| 646.59
#2011-01-24| 649.31
#2011-01-25| 653.17
#2011-01-26| 653.48
#2011-01-27| 652.70
#2011-01-28| 654.66
#2011-01-31| 650.44
#2011-02-01| 650.65
#2011-02-02| 656.96
#2011-02-03| 656.88
#2011-02-04| 660.60
#2011-02-07| 660.71
#2011-02-08| 667.08
#2011-02-09| 664.42
#2011-02-10| 654.73
#2011-02-11| 652.01
#2011-02-14| 656.38
#2011-02-15| 655.98
#2011-02-16| 658.53
#2011-02-17| 664.04
#2011-02-18| 667.18
#2011-02-21| .
#2011-02-22| 658.51
#2011-02-23| 657.09
#2011-02-24| 655.57
#2011-02-25| 663.50
#2011-02-28| 663.69
#2011-03-01| 672.21
#2011-03-02| 665.88
#2011-03-03| 668.81
#2011-03-04| 672.83
#2011-03-07| 670.28
#2011-03-08| 670.66
#2011-03-09| 674.80
#2011-03-10| 663.69
#2011-03-11| 660.80
#2011-03-14| 650.75
#2011-03-15| 621.68
#2011-03-16| 641.49
#2011-03-17| 633.28
#2011-03-18| 628.83
#2011-03-21| 634.42
#2011-03-22| 644.88
#2011-03-23| 644.10
#2011-03-24| 644.02
#2011-03-25| 652.13
#2011-03-28| 650.76
#2011-03-29| 652.94
#2011-03-30| 662.35
#2011-03-31| 665.57
#2011-04-01| 664.75
#2011-04-04| 669.84
#2011-04-05| 665.68
#2011-04-06| 667.74
#2011-04-07| 670.49
#2011-04-08| 672.64
#2011-04-11| 673.79
#2011-04-12| 669.03
#2011-04-13| 673.98
#2011-04-14| 674.34
#2011-04-15| 672.02
#2011-04-18| 671.76
#2011-04-19| 670.23
#2011-04-20| 680.89
#2011-04-21| 684.57
#2011-04-22| .
#2011-04-25| 682.28
#2011-04-26| 683.32
#2011-04-27| 683.23
#2011-04-28| 692.12
#2011-04-29| 694.65
#2011-05-02| 695.79
#2011-05-03| 694.55
#2011-05-04| 692.92
#2011-05-05| 693.40
#2011-05-06| 690.26
#2011-05-09| 690.88
#2011-05-10| 691.63
#2011-05-11| 693.57
#2011-05-12| 690.47
#2011-05-13| 689.86
#2011-05-16| 684.53
#2011-05-17| 681.85
#2011-05-18| 686.56
#2011-05-19| 686.24
#2011-05-20| 690.25
#2011-05-23| 678.16
#2011-05-24| 681.95
#2011-05-25| 680.44
#2011-05-26| 686.40
#2011-05-27| 690.65
#2011-05-30| .
#2011-05-31| 698.55
#2011-06-01| 703.50
#2011-06-02| 695.08
#2011-06-03| 696.29
#2011-06-06| 695.51
#2011-06-07| 696.99
#2011-06-08| 697.05
#2011-06-09| 692.07
#2011-06-10| 693.48
#2011-06-13| 690.06
#2011-06-14| 692.56
#2011-06-15| 691.90
#2011-06-16| 681.17
#2011-06-17| 682.72
#2011-06-20| 680.68
#2011-06-21| 688.62
#2011-06-22| 695.56
#2011-06-23| 689.01
#2011-06-24| 692.66
#2011-06-27| 683.38
#2011-06-28| 687.44
#2011-06-29| 694.02
#2011-06-30| 700.58
#2011-07-01| 702.67
#2011-07-04| .
#2011-07-05| 705.01
#2011-07-06| 706.58
#2011-07-07| 705.60
#2011-07-08| 711.89
#2011-07-11| 705.26
#2011-07-12| 700.24
#2011-07-13| 710.57
#2011-07-14| 710.39
#2011-07-15| 711.21
#2011-07-18| 710.18
#2011-07-19| 717.73
#2011-07-20| 727.25
#2011-07-21| 732.35
#2011-07-22| 736.32
#2011-07-25| 733.12
#2011-07-26| 740.48
#2011-07-27| 741.21
#2011-07-28| 736.33
#2011-07-29| 736.14
#2011-08-01| 742.97
#2011-08-02| 736.13
#2011-08-03| 727.31
#2011-08-04| 720.31
#2011-08-05| 701.53
#2011-08-08| 687.20
#2011-08-09| 673.65
#2011-08-10| 686.74
#2011-08-11| 691.60
#2011-08-12| 696.14
#2011-08-15| 703.96
#2011-08-16| 705.69
#2011-08-17| 708.95
#2011-08-18| 704.76
#2011-08-19| 700.43
#2011-08-22| 702.70
#2011-08-23| 709.03
#2011-08-24| 704.84
#2011-08-25| 705.40
#2011-08-26| 705.61
#2011-08-29| 710.56
#2011-08-30| 711.38
#2011-08-31| 715.50
#2011-09-01| 719.14
#2011-09-02| 720.62
#2011-09-05| .
#2011-09-06| 713.85
#2011-09-07| 725.37
#2011-09-08| 726.11
#2011-09-09| 722.25
#2011-09-12| 713.71
#2011-09-13| 710.30
#2011-09-14| 711.45
#2011-09-15| 721.33
#2011-09-16| 722.50
#2011-09-19| 717.63
#2011-09-20| 717.83
#2011-09-21| 715.79
#2011-09-22| 687.60
#2011-09-23| 685.10
#2011-09-26| 674.96
#2011-09-27| 687.99
#2011-09-28| 688.60
#2011-09-29| 689.30
#2011-09-30| 688.45
#2011-10-03| 687.07
#2011-10-04| 679.23
#2011-10-05| 676.32
#2011-10-06| 687.06
#2011-10-07| 686.17
#2011-10-10| 689.15
#2011-10-11| 696.01
#2011-10-12| 698.18
#2011-10-13| 697.92
#2011-10-14| 702.22
#2011-10-17| 711.02
#2011-10-18| 701.37
#2011-10-19| 704.40
#2011-10-20| 699.50
#2011-10-21| 700.61
#2011-10-24| 712.30
#2011-10-25| 713.13
#2011-10-26| 711.06
#2011-10-27| 721.11
#2011-10-28| 729.26
#2011-10-31| 717.72
#2011-11-01| 711.02
#2011-11-02| 709.21
#2011-11-03| 704.78
#2011-11-04| 715.36
#2011-11-07| 714.33
#2011-11-08| 714.83
#2011-11-09| 717.23
#2011-11-10| 709.02
#2011-11-11| 714.60
#2011-11-14| 717.99
#2011-11-15| 714.27
#2011-11-16| 716.76
#2011-11-17| 714.09
#2011-11-18| 705.39
#2011-11-21| 700.95
#2011-11-22| 700.30
#2011-11-23| 692.93
#2011-11-24| .
#2011-11-25| 682.71
#2011-11-28| 689.16
#2011-11-29| 691.36
#2011-11-30| 697.05
#2011-12-01| 700.66
#2011-12-02| 704.14
#2011-12-05| 705.28
#2011-12-06| 700.04
#2011-12-07| 708.88
#2011-12-08| 704.57
#2011-12-09| 695.62
#2011-12-12| 699.29
#2011-12-13| 696.85
#2011-12-14| 693.96
#2011-12-15| 687.42
#2011-12-16| 692.54
#2011-12-19| 685.00
#2011-12-20| 688.06
#2011-12-21| 694.52
#2011-12-22| 694.97
#2011-12-23| 697.34
#2011-12-26| .
#2011-12-27| 697.41
#2011-12-28| 696.87
#2011-12-29| 698.84
#2011-12-30| 704.92
#2012-01-02| .
#2012-01-03| 711.21
#2012-01-04| 714.25
#2012-01-05| 710.04
#2012-01-06| 703.63
#2012-01-09| 705.67
#2012-01-10| 709.46
#2012-01-11| 704.71
#2012-01-12| 701.20
#2012-01-13| 703.55
#2012-01-16| .
#2012-01-17| 701.47
#2012-01-18| 697.58
#2012-01-19| 695.25
#2012-01-20| 701.29
#2012-01-23| 706.04
#2012-01-24| 704.36
#2012-01-25| 703.46
#2012-01-26| 713.90
#2012-01-27| 718.08
#2012-01-30| 709.79
#2012-01-31| 713.09
#2012-02-01| 714.76
#2012-02-02| 724.11
#2012-02-03| 719.50
#2012-02-06| 715.99
#2012-02-07| 718.04
#2012-02-08| 721.02
#2012-02-09| 714.63
#2012-02-10| 714.96
#2012-02-13| 722.08
#2012-02-14| 715.56
#2012-02-15| 721.86
#2012-02-16| 719.05
#2012-02-17| 721.76
#2012-02-20| .
#2012-02-21| 724.01
#2012-02-22| 722.75
#2012-02-23| 719.44
#2012-02-24| 718.16
#2012-02-27| 714.54
#2012-02-28| 722.69
#2012-02-29| 729.49
#2012-03-01| 727.52
#2012-03-02| 728.59
#2012-03-05| 724.45
#2012-03-06| 719.75
#2012-03-07| 712.73
#2012-03-08| 716.58
#2012-03-09| 720.01
#2012-03-12| 720.43
#2012-03-13| 721.62
#2012-03-14| 716.15
#2012-03-15| 720.47
#2012-03-16| 717.13
#2012-03-19| 712.47
#2012-03-20| 708.48
#2012-03-21| 709.99
#2012-03-22| 714.16
#2012-03-23| 715.56
#2012-03-26| 714.27
#2012-03-27| 721.13
#2012-03-28| 720.42
#2012-03-29| 719.14
#2012-03-30| 724.38
#2012-04-02| 723.03
#2012-04-03| 724.86
#2012-04-04| 719.21
#2012-04-05| 715.50
#2012-04-06| .
#2012-04-09| 715.80
#2012-04-10| 714.54
#2012-04-11| 712.53
#2012-04-12| 718.10
#2012-04-13| 720.71
#2012-04-16| 721.08
#2012-04-17| 721.17
#2012-04-18| 722.21
#2012-04-19| 720.74
#2012-04-20| 723.43
#2012-04-23| 719.37
#2012-04-24| 722.99
#2012-04-25| 722.55
#2012-04-26| 728.10
#2012-04-27| 730.19
#2012-04-30| 736.61
#2012-05-01| 734.25
#2012-05-02| 735.43
#2012-05-03| 736.11
#2012-05-04| 736.03
#2012-05-07| 731.67
#2012-05-08| 732.59
#2012-05-09| 733.27
#2012-05-10| 732.29
#2012-05-11| 727.32
#2012-05-14| 726.39
#2012-05-15| 731.24
#2012-05-16| 712.96
#2012-05-17| 713.49
#2012-05-18| 703.35
#2012-05-21| 705.06
#2012-05-22| 706.69
#2012-05-23| 699.60
#2012-05-24| 695.84
#2012-05-25| 694.52
#2012-05-28| .
#2012-05-29| 699.85
#2012-05-30| 695.28
#2012-05-31| 697.20
#2012-06-01| 700.10
#2012-06-04| 693.94
#2012-06-05| 693.15
#2012-06-06| 702.93
#2012-06-07| 705.12
#2012-06-08| 698.95
#2012-06-11| 705.94
#2012-06-12| 702.14
#2012-06-13| 707.03
#2012-06-14| 703.21
#2012-06-15| 712.20
#2012-06-18| 714.36
#2012-06-19| 720.04
#2012-06-20| 723.17
#2012-06-21| 719.83
#2012-06-22| 717.39
#2012-06-25| 720.85
#2012-06-26| 723.78
#2012-06-27| 733.76
#2012-06-28| 738.24
#2012-06-29| 749.03
#2012-07-02| 752.45
#2012-07-03| 761.30
#2012-07-04| .
#2012-07-05| 761.31
#2012-07-06| 759.30
#2012-07-09| 757.34
#2012-07-10| 765.18
#2012-07-11| 772.82
#2012-07-12| 762.85
#2012-07-13| 771.32
#2012-07-16| 774.89
#2012-07-17| 780.36
#2012-07-18| 780.49
#2012-07-19| 786.85
#2012-07-20| 783.65
#2012-07-23| 773.58
#2012-07-24| 772.47
#2012-07-25| 774.67
#2012-07-26| 777.59
#2012-07-27| 785.19
#2012-07-30| 793.83
#2012-07-31| 800.44
#2012-08-01| 802.29
#2012-08-02| 798.72
#2012-08-03| 800.04
#2012-08-06| 809.84
#2012-08-07| 808.62
#2012-08-08| 802.23
#2012-08-09| 804.24
#2012-08-10| 798.20
#2012-08-13| 796.42
#2012-08-14| 806.16
#2012-08-15| 807.54
#2012-08-16| 800.51
#2012-08-17| 792.92
#2012-08-20| 788.43
#2012-08-21| 795.91
#2012-08-22| 794.97
#2012-08-23| 802.59
#2012-08-24| 798.08
#2012-08-27| 796.97
#2012-08-28| 796.25
#2012-08-29| 795.78
#2012-08-30| 795.03
#2012-08-31| 796.56
#2012-09-03| .
#2012-09-04| 793.73
#2012-09-05| 790.24
#2012-09-06| 790.97
#2012-09-07| 797.80
#2012-09-10| 797.52
#2012-09-11| 802.62
#2012-09-12| 807.25
#2012-09-13| 807.22
#2012-09-14| 815.63
#2012-09-17| 809.52
#2012-09-18| 808.47
#2012-09-19| 813.67
#2012-09-20| 813.19
#2012-09-21| 818.21
#2012-09-24| 819.46
#2012-09-25| 822.26
#2012-09-26| 815.26
#2012-09-27| 821.17
#2012-09-28| 823.29
#2012-10-01| 819.83
#2012-10-02| 822.45
#2012-10-03| 821.12
#2012-10-04| 821.09
#2012-10-05| 818.91
#2012-10-08| 816.41
#2012-10-09| 816.58
#2012-10-10| 808.62
#2012-10-11| 808.68
#2012-10-12| 795.60
#2012-10-15| 788.46
#2012-10-16| 797.55
#2012-10-17| 804.92
#2012-10-18| 809.62
#2012-10-19| 806.63
#2012-10-22| 806.76
#2012-10-23| 805.58
#2012-10-24| 807.61
#2012-10-25| 810.60
#2012-10-26| 804.86
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 797.34
#2012-11-01| 800.04
#2012-11-02| 797.97
#2012-11-05| 794.89
#2012-11-06| 795.53
#2012-11-07| 803.24
#2012-11-08| 793.97
#2012-11-09| 793.38
#2012-11-12| 791.16
#2012-11-13| 788.06
#2012-11-14| 788.55
#2012-11-15| 780.08
#2012-11-16| 784.85
#2012-11-19| 792.04
#2012-11-20| 791.94
#2012-11-21| 794.39
#2012-11-22| .
#2012-11-23| 802.24
#2012-11-26| 801.52
#2012-11-27| 807.36
#2012-11-28| 810.86
#2012-11-29| 813.64
#2012-11-30| 811.31
#2012-12-03| 804.70
#2012-12-04| 808.29
#2012-12-05| 812.12
#2012-12-06| 811.93
#2012-12-07| 809.80
#2012-12-10| 813.43
#2012-12-11| 813.97
#2012-12-12| 814.97
#2012-12-13| 811.95
#2012-12-14| 807.75
#2012-12-17| 807.11
#2012-12-18| 815.60
#2012-12-19| 818.57
#2012-12-20| 815.69
#2012-12-21| 813.17
#2012-12-24| 811.34
#2012-12-25| 815.78
#2012-12-26| 813.92
#2012-12-27| 814.38
#2012-12-28| 816.31
#2012-12-31| 813.72
#2013-01-01| 814.03
#2013-01-02| 816.59
#2013-01-03| 819.98
#2013-01-04| 816.83
#2013-01-07| 812.98
#2013-01-08| 815.43
#2013-01-09| 812.97
#2013-01-10| 815.55
#2013-01-11| 813.02
#2013-01-14| 816.73
#2013-01-15| 818.88
#2013-01-16| 813.18
#2013-01-17| 814.24
#2013-01-18| 819.21
#2013-01-21| 815.47
#2013-01-22| 815.41
#2013-01-23| 816.47
#2013-01-24| 809.03
#2013-01-25| 806.82
#2013-01-28| 804.07
#2013-01-29| 809.99
#2013-01-30| 814.72
#2013-01-31| 817.16
#2013-02-01| 817.53
#2013-02-04| 820.11
#2013-02-05| 812.16
#2013-02-06| 817.40
#2013-02-07| 818.20
#2013-02-08| 815.68
#2013-02-11| 812.85
#2013-02-12| 819.54
#2013-02-13| 819.25
#2013-02-14| 818.08
#2013-02-15| 811.96
#2013-02-18| 815.55
#2013-02-19| 814.26
#2013-02-20| 816.54
#2013-02-21| 812.14
#2013-02-22| 814.55
#2013-02-25| 820.42
#2013-02-26| 819.15
#2013-02-27| 816.39
#2013-02-28| 823.88
#2013-03-01| 815.58
#2013-03-04| 814.27
#2013-03-05| 817.08
#2013-03-06| 827.34
#2013-03-07| 823.00
#2013-03-08| 823.05
#2013-03-11| 826.35
#2013-03-12| 828.36
#2013-03-13| 824.28
#2013-03-14| 821.81
#2013-03-15| 821.31
#2013-03-18| 812.38
#2013-03-19| 813.56
#2013-03-20| 812.34
#2013-03-21| 823.61
#2013-03-22| 818.95
#2013-03-25| 827.73
#2013-03-26| 833.24
#2013-03-27| 841.95
#2013-03-28| 842.38
#2013-03-29| 844.11
#2013-04-01| 838.98
#2013-04-02| 840.02
#2013-04-03| 850.16
#2013-04-04| 844.01
#2013-04-05| 841.79
#2013-04-08| 844.07
#2013-04-09| 851.41
#2013-04-10| 849.87
#2013-04-11| 857.50
#2013-04-12| 860.97
#2013-04-15| 861.24
#2013-04-16| 858.51
#2013-04-17| 865.87
#2013-04-18| 861.68
#2013-04-19| 865.56
#2013-04-22| 871.49
#2013-04-23| 871.11
#2013-04-24| 883.14
#2013-04-25| 894.31
#2013-04-26| 896.38
#2013-04-29| 899.80
#2013-04-30| 913.36
#2013-05-01| 911.33
#2013-05-02| 910.85
#2013-05-03| 907.02
#2013-05-06| 909.46
#2013-05-07| 917.77
#2013-05-08| 925.05
#2013-05-09| 933.23
#2013-05-10| 930.10
#2013-05-13| 933.08
#2013-05-14| 937.80
#2013-05-15| 949.72
#2013-05-16| 947.98
#2013-05-17| 942.65
#2013-05-20| 955.21
#2013-05-21| 943.66
#2013-05-22| 938.57
#2013-05-23| 917.91
#2013-05-24| 916.56
#2013-05-27| 908.19
#2013-05-28| 910.37
#2013-05-29| 908.86
#2013-05-30| 891.15
#2013-05-31| 887.59
#2013-06-03| 880.48
#2013-06-04| 886.16
#2013-06-05| 887.46
#2013-06-06| 876.95
#2013-06-07| 873.64
#2013-06-10| 887.37
#2013-06-11| 884.89
#2013-06-12| 886.10
#2013-06-13| 862.41
#2013-06-14| 874.01
#2013-06-17| 885.87
#2013-06-18| 882.14
#2013-06-19| 895.62
#2013-06-20| 870.27
#2013-06-21| 877.99
#2013-06-24| 868.40
#2013-06-25| 865.86
#2013-06-26| 874.48
#2013-06-27| 892.54
#2013-06-28| 916.22
#2013-07-01| 911.26
#2013-07-02| 912.29
#2013-07-03| 898.28
#2013-07-04| 901.61
#2013-07-05| 908.52
#2013-07-08| 894.09
#2013-07-09| 903.86
#2013-07-10| 911.78
#2013-07-11| 925.46
#2013-07-12| 925.20
#2013-07-15| 924.53
#2013-07-16| 931.03
#2013-07-17| 934.84
#2013-07-18| 941.55
#2013-07-19| 943.14
#2013-07-22| 954.72
#2013-07-23| 972.39
#2013-07-24| 972.82
#2013-07-25| 959.20
#2013-07-26| 957.92
#2013-07-29| 945.86
#2013-07-30| 945.78
#2013-07-31| 948.36
#2013-08-01| 960.03
#2013-08-02| 972.69
#2013-08-05| 969.12
#2013-08-06| 969.17
#2013-08-07| 954.14
#2013-08-08| 953.22
#2013-08-09| 955.79
#2013-08-12| 948.81
#2013-08-13| 957.01
#2013-08-14| 959.54
#2013-08-15| 949.88
#2013-08-16| 943.51
#2013-08-19| 939.90
#2013-08-20| 930.06
#2013-08-21| 926.52
#2013-08-22| 914.86
#2013-08-23| 919.37
#2013-08-26| 918.66
#2013-08-27| 915.12
#2013-08-28| 906.46
#2013-08-29| 912.65
#2013-08-30| 915.48
#2013-09-02| 921.81
#2013-09-03| 928.34
#2013-09-04| 928.53
#2013-09-05| 926.47
#2013-09-06| 930.01
#2013-09-09| 939.76
#2013-09-10| 950.93
#2013-09-11| 955.86
#2013-09-12| 960.08
#2013-09-13| 956.92
#2013-09-16| 967.65
#2013-09-17| 953.22
#2013-09-18| 955.36
#2013-09-19| 974.71
#2013-09-20| 969.46
#2013-09-23| 968.74
#2013-09-24| 967.94
#2013-09-25| 970.51
#2013-09-26| 976.13
#2013-09-27| 981.37
#2013-09-30| 969.41
#2013-10-01| 977.27
#2013-10-02| 989.65
#2013-10-03|1002.96
#2013-10-04| 992.88
#2013-10-07| 994.89
#2013-10-08| 996.03
#2013-10-09| 982.90
#2013-10-10| 983.70
#2013-10-11| 990.43
#2013-10-14| 990.51
#2013-10-15| 991.62
#2013-10-16| 992.21
#2013-10-17| 997.95
#2013-10-18|1000.58
#2013-10-21|1002.01
#2013-10-22|1000.66
#2013-10-23| 996.79
#2013-10-24|1003.68
#2013-10-25| 984.72
#2013-10-28| 992.69
#2013-10-29| 990.59
#2013-10-30|1000.67
#2013-10-31| 994.80
#2013-11-01| 993.54
#2013-11-04| 991.27
#2013-11-05| 994.71
#2013-11-06| 993.21
#2013-11-07| 987.37
#2013-11-08| 976.91
#2013-11-11| 981.76
#2013-11-12| 987.77
#2013-11-13| 978.23
#2013-11-14| 988.06
#2013-11-15| 994.79
#2013-11-18|1000.33
#2013-11-19| 996.71
#2013-11-20| 992.96
#2013-11-21| 994.30
#2013-11-22| 995.83
#2013-11-25|1006.75
#2013-11-26|1005.75
#2013-11-27| 999.56
#2013-11-28|1007.54
#2013-11-29|1005.76
#2013-12-02|1005.44
#2013-12-03|1013.30
#2013-12-04|1001.79
#2013-12-05|1006.44
#2013-12-06|1003.47
#2013-12-09|1015.36
#2013-12-10|1013.27
#2013-12-11|1013.73
#2013-12-12|1005.19
#2013-12-13|1000.44
#2013-12-16| 989.86
#2013-12-17| 998.93
#2013-12-18|1004.06
#2013-12-19| 997.46
#2013-12-20| 998.58
#2013-12-23| 999.71
#2013-12-24|1000.56
#2013-12-25|1001.41
#2013-12-26|1006.02
#2013-12-27|1010.29
#2013-12-30|1012.84
#2013-12-31|1013.67
#2014-01-01|1014.40
#2014-01-02|1009.95
#2014-01-03|1007.60
#2014-01-06| 992.20
#2014-01-07| 994.08
#2014-01-08| 999.12
#2014-01-09| 991.75
#2014-01-10|1000.00
#2014-01-13|1007.89
#2014-01-14| 996.38
#2014-01-15| 994.54
#2014-01-16| 996.60
#2014-01-17| 996.93
#2014-01-20| 990.86
#2014-01-21| 995.34
#2014-01-22| 994.35
#2014-01-23| 982.51
#2014-01-24| 972.82
#2014-01-27| 954.94
#2014-01-28| 945.73
#2014-01-29| 952.62
#2014-01-30| 942.83
#2014-01-31| 942.93
#2014-02-03| 925.38
#2014-02-04| 915.71
#2014-02-05| 914.72
#2014-02-06| 923.32
#2014-02-07| 930.86
#2014-02-10| 943.66
#2014-02-11| 945.82
#2014-02-12| 947.55
#2014-02-13| 939.47
#2014-02-14| 944.13
#2014-02-17| 944.57
#2014-02-18| 955.96
#2014-02-19| 956.10
#2014-02-20| 947.04
#2014-02-21| 959.49
#2014-02-24| 961.30
#2014-02-25| 973.47
#2014-02-26| 969.73
#2014-02-27| 968.29
#2014-02-28| 965.00
#2014-03-03| 955.18
#2014-03-04| 955.26
#2014-03-05| 960.44
#2014-03-06| 971.61
#2014-03-07| 973.00
#2014-03-10| 961.19
#2014-03-11| 969.63
#2014-03-12| 953.17
#2014-03-13| 962.80
#2014-03-14| 948.14
#2014-03-17| 954.35
#2014-03-18| 968.89
#2014-03-19| 967.94
#2014-03-20| 950.17
#2014-03-21| 944.53
#2014-03-24| 959.56
#2014-03-25| 953.33
#2014-03-26| 952.79
#2014-03-27| 958.36
#2014-03-28| 957.85
#2014-03-31| 969.78
#2014-04-01| 968.37
#2014-04-02| 969.60
#2014-04-03| 971.87
#2014-04-04| 963.65
#2014-04-07| 954.13
#2014-04-08| 951.56
#2014-04-09| 952.55
#2014-04-10| 954.52
#2014-04-11| 942.62
#2014-04-14| 937.27
#2014-04-15| 944.58
#2014-04-16| 962.21
#2014-04-17| 964.24
#2014-04-18| 963.85
#2014-04-21| 968.14
#2014-04-22| 966.69
#2014-04-23| 969.35
#2014-04-24| 965.59
#2014-04-25| 965.00
#2014-04-28| 964.66
#2014-04-29| 972.43
#2014-04-30| 979.96
#2014-05-01| 986.86
#2014-05-02| 989.66
#2014-05-05| 989.47
#2014-05-06| 991.50
#2014-05-07| 974.58
#2014-05-08| 981.84
#2014-05-09| 983.52
#2014-05-12| 978.02
#2014-05-13| 984.88
#2014-05-14| 991.74
#2014-05-15| 990.13
#2014-05-16| 982.59
#2014-05-19| 981.81
#2014-05-20| 983.72
#2014-05-21| 985.57
#2014-05-22| 994.56
#2014-05-23| 994.26
#2014-05-26| 998.21
#2014-05-27| 995.41
#2014-05-28|1000.46
#2014-05-29|1004.59
#2014-05-30|1007.75
#2014-06-02|1012.47
#2014-06-03|1019.81
#2014-06-04|1021.43
#2014-06-05|1021.15
#2014-06-06|1014.54
#2014-06-09|1016.86
#2014-06-10|1014.45
#2014-06-11|1017.20
#2014-06-12|1019.42
#2014-06-13|1021.45
#2014-06-16|1016.60
#2014-06-17|1010.58
#2014-06-18|1013.85
#2014-06-19|1026.46
#2014-06-20|1020.95
#2014-06-23|1012.59
#2014-06-24|1013.61
#2014-06-25|1012.57
#2014-06-26|1022.55
#2014-06-27|1022.77
#2014-06-30|1022.10
#2014-07-01|1025.05
#2014-07-02|1031.92
#2014-07-03|1028.43
#2014-07-04|1032.32
#2014-07-07|1033.19
#2014-07-08|1032.75
#2014-07-09|1033.34
#2014-07-10|1029.11
#2014-07-11|1031.53
#2014-07-14|1044.65
#2014-07-15|1050.81
#2014-07-16|1052.45
#2014-07-17|1054.19
#2014-07-18|1051.33
#2014-07-21|1052.58
#2014-07-22|1059.32
#2014-07-23|1058.00
#2014-07-24|1052.58
#2014-07-25|1051.54
#2014-07-28|1055.63
#2014-07-29|1058.73
#2014-07-30|1060.47
#2014-07-31|1058.61
#2014-08-01|1053.81
#2014-08-04|1047.70
#2014-08-05|1049.17
#2014-08-06|1035.92
#2014-08-07|1044.78
#2014-08-08|1030.54
#2014-08-11|1039.36
#2014-08-12|1035.76
#2014-08-13|1043.58
#2014-08-14|1051.99
#2014-08-15|1061.61
#2014-08-18|1068.66
#2014-08-19|1073.63
#2014-08-20|1076.31
#2014-08-21|1076.61
#2014-08-22|1076.29
#2014-08-25|1078.73
#2014-08-26|1072.94
#2014-08-27|1078.16
#2014-08-28|1078.79
#2014-08-29|1085.65
#2014-09-01|1082.33
#2014-09-02|1088.64
#2014-09-03|1103.15
#2014-09-04|1099.63
#2014-09-05|1096.96
#2014-09-08|1104.96
#2014-09-09|1110.90
#2014-09-10|1102.93
#2014-09-11|1111.45
#2014-09-12|1111.79
#2014-09-15|1106.65
#2014-09-16|1104.18
#2014-09-17|1103.97
#2014-09-18|1100.40
#2014-09-19|1106.50
#2014-09-22|1086.92
#2014-09-23|1090.59
#2014-09-24|1081.49
#2014-09-25|1080.30
#2014-09-26|1073.27
#2014-09-29|1067.63
#2014-09-30|1055.29
#2014-10-01|1056.14
#2014-10-02|1046.33
#2014-10-03|1046.23
#2014-10-06|1044.47
#2014-10-07|1053.34
#2014-10-08|1043.31
#2014-10-09|1052.78
#2014-10-10|1035.83
#2014-10-13|1038.56
#2014-10-14|1026.82
#2014-10-15|1038.39
#2014-10-16|1024.11
#2014-10-17|1018.72
#2014-10-20|1043.69
#2014-10-21|1035.94
#2014-10-22|1049.19
#2014-10-23|1038.04
#2014-10-24|1045.84
#2014-10-27|1051.78
#2014-10-28|1056.04
#2014-10-29|1067.50
#2014-10-30|1069.44
#2014-10-31|1080.89
#2014-11-03|1073.26
#2014-11-04|1080.54
#2014-11-05|1064.59
#2014-11-06|1062.48
#2014-11-07|1057.59
#2014-11-10|1055.07
#2014-11-11|1060.89
#2014-11-12|1066.09
#2014-11-13|1071.07
#2014-11-14|1070.75
#2014-11-17|1055.67
#2014-11-18|1069.83
#2014-11-19|1057.49
#2014-11-20|1050.21
#2014-11-21|1054.38
#2014-11-24|1055.65
#2014-11-25|1057.11
#2014-11-26|1062.66
#2014-11-27|1054.48
#2014-11-28|1050.70
#2014-12-01|1041.50
#2014-12-02|1040.01
#2014-12-03|1031.09
#2014-12-04|1034.91
#2014-12-05|1027.56
#2014-12-08|1024.34
#2014-12-09|1024.18
#2014-12-10|1023.26
#2014-12-11|1014.56
#2014-12-12|1013.51
#2014-12-15|1003.35
#2014-12-16| 995.37
#2014-12-17| 994.38
#2014-12-18|1002.46
#2014-12-19|1013.45
#2014-12-22|1021.88
#2014-12-23|1018.29
#2014-12-24|1017.67
#2014-12-25|1013.86
#2014-12-26|1015.23
#2014-12-29|1015.68
#2014-12-30|1010.36
#2014-12-31|1009.17
#2015-01-01|1010.31
#2015-01-02|1009.38
#2015-01-05|1001.45
#2015-01-06| 990.89
#2015-01-07| 994.29
#2015-01-08|1006.40
#2015-01-09|1020.78
#2015-01-12|1022.29
#2015-01-13|1025.71
#2015-01-14|1028.85
#2015-01-15|1040.27
#2015-01-16|1033.75
#2015-01-19|1035.93
#2015-01-20|1041.99
#2015-01-21|1054.60
#2015-01-22|1065.63
#2015-01-23|1079.72
#2015-01-26|1074.90
#2015-01-27|1083.26
#2015-01-28|1085.07
#2015-01-29|1072.35
#2015-01-30|1067.29
#2015-02-02|1066.57
#2015-02-03|1059.16
#2015-02-04|1070.36
#2015-02-05|1073.87
#2015-02-06|1065.93
#2015-02-09|1065.95
#2015-02-10|1061.76
#2015-02-11|1053.76
#2015-02-12|1068.24
#2015-02-13|1077.96
#2015-02-16|1080.65
#2015-02-17|1076.75
#2015-02-18|1078.55
#2015-02-19|1079.45
#2015-02-20|1079.74
#2015-02-23|1076.32
#2015-02-24|1083.45
#2015-02-25|1090.24
#2015-02-26|1095.78
#2015-02-27|1087.18
#2015-03-02|1084.88
#2015-03-03|1077.89
#2015-03-04|1066.25
#2015-03-05|1066.30
#2015-03-06|1061.40
#2015-03-09|1048.80
#2015-03-10|1038.24
#2015-03-11|1033.55
#2015-03-12|1048.18
#2015-03-13|1052.50
#2015-03-16|1053.80
#2015-03-17|1061.69
#2015-03-18|1062.36
#2015-03-19|1061.39
#2015-03-20|1059.16
#2015-03-23|1066.24
#2015-03-24|1070.77
#2015-03-25|1072.69
#2015-03-26|1068.18
#2015-03-27|1064.35
#2015-03-30|1061.74
#2015-03-31|1063.74
#2015-04-01|1063.62
#2015-04-02|1078.17
#2015-04-03|1086.19
#2015-04-06|1087.70
#2015-04-07|1088.88
#2015-04-08|1105.04
#2015-04-09|1104.73
#2015-04-10|1108.87
#2015-04-13|1112.29
#2015-04-14|1120.11
#2015-04-15|1113.48
#2015-04-16|1119.28
#2015-04-17|1121.64
#2015-04-20|1119.47
#2015-04-21|1136.92
#2015-04-22|1136.14
#2015-04-23|1141.69
#2015-04-24|1150.50
#2015-04-27|1155.34
#2015-04-28|1160.49
#2015-04-29|1153.93
#2015-04-30|1118.15
#2015-05-01|1116.35
#2015-05-04|1120.50
#2015-05-05|1121.29
#2015-05-06|1118.34
#2015-05-07|1097.79
#2015-05-08|1101.41
#2015-05-11|1103.88
#2015-05-12|1096.99
#2015-05-13|1096.78
#2015-05-14|1092.00
#2015-05-15|1106.90
#2015-05-18|1105.22
#2015-05-19|1097.79
#2015-05-20|1091.51
#2015-05-21|1090.16
#2015-05-22|1100.48
#2015-05-25|1099.78
#2015-05-26|1094.83
#2015-05-27|1083.87
#2015-05-28|1071.79
#2015-05-29|1073.65
#2015-06-01|1071.37
#2015-06-02|1070.22
#2015-06-03|1078.14
#2015-06-04|1069.76
#2015-06-05|1065.03
#2015-06-08|1059.81
#2015-06-09|1053.82
#2015-06-10|1062.98
#2015-06-11|1068.37
#2015-06-12|1072.90
#2015-06-15|1068.51
#2015-06-16|1064.98
#2015-06-17|1063.51
#2015-06-18|1062.80
#2015-06-19|1068.52
#2015-06-22|1079.62
#2015-06-23|1092.09
#2015-06-24|1090.10
#2015-06-25|1089.25
#2015-06-26|1075.46
#2015-06-29|1066.53
#2015-06-30|1075.85
#2015-07-01|1074.22
#2015-07-02|1079.11
#2015-07-03|1077.86
#2015-07-06|1060.13
#2015-07-07|1068.44
#2015-07-08|1047.10
#2015-07-09|1049.12
#2015-07-10|1060.09
#2015-07-13|1064.87
#2015-07-14|1070.58
#2015-07-15|1070.13
#2015-07-16|1079.00
#2015-07-17|1080.06
#2015-07-20|1078.91
#2015-07-21|1090.47
#2015-07-22|1079.29
#2015-07-23|1079.00
#2015-07-24|1073.83
#2015-07-27|1061.86
#2015-07-28|1062.14
#2015-07-29|1074.08
#2015-07-30|1078.33
#2015-07-31|1083.99
#2015-08-03|1086.68
#2015-08-04|1084.22
#2015-08-05|1082.26
#2015-08-06|1081.57
#2015-08-07|1089.91
#2015-08-10|1105.45
#2015-08-11|1098.20
#2015-08-12|1091.98
#2015-08-13|1080.71
#2015-08-14|1081.66
#2015-08-17|1078.52
#2015-08-18|1071.18
#2015-08-19|1069.29
#2015-08-20|1071.80
#2015-08-21|1065.56
#2015-08-24|1027.16
#2015-08-25|1013.31
#2015-08-26|1010.98
#2015-08-27|1031.80
#2015-08-28|1031.47
#2015-08-31|1032.73
#2015-09-01|1015.46
#2015-09-02|1007.24
#2015-09-03|1013.40
#2015-09-04|1001.50
#2015-09-07| 994.61
#2015-09-08| 996.42
#2015-09-09|1034.61
#2015-09-10|1014.41
#2015-09-11|1010.33
#2015-09-14| 983.96
#2015-09-15| 963.73
#2015-09-16| 972.67
#2015-09-17| 982.37
#2015-09-18| 994.67
#2015-09-21| 988.98
#2015-09-22| 995.77
#2015-09-23| 983.85
#2015-09-24| 975.55
#2015-09-25| 969.45
#2015-09-28| 962.37
#2015-09-29| 929.68
#2015-09-30| 949.97
#2015-10-01| 960.81
#2015-10-02| 962.65
#2015-10-05| 973.25
#2015-10-06| 987.42
#2015-10-07|1000.09
#2015-10-08| 993.35
#2015-10-09|1004.67
#2015-10-12|1012.04
#2015-10-13| 997.06
#2015-10-14| 990.41
#2015-10-15|1010.33
#2015-10-16|1011.18
#2015-10-19|1010.94
#2015-10-20|1021.25
#2015-10-21|1026.26
#2015-10-22|1017.33
#2015-10-23|1028.26
#2015-10-26|1033.11
#2015-10-27|1032.96
#2015-10-28|1035.58
#2015-10-29|1022.47
#2015-10-30|1023.63
#2015-11-02|1016.50
#2015-11-03|1016.59
#2015-11-04|1025.25
#2015-11-05|1028.53
#2015-11-06|1017.65
#2015-11-09|1014.07
#2015-11-10|1010.00
#2015-11-11|1012.11
#2015-11-12|1014.56
#2015-11-13| 999.67
#2015-11-16| 994.50
#2015-11-17| 998.91
#2015-11-18| 996.41
#2015-11-19|1006.01
#2015-11-20|1011.37
#2015-11-23|1007.03
#2015-11-24|1005.37
#2015-11-25| 999.96
#2015-11-26|1006.44
#2015-11-27|1001.23
#2015-11-30| 993.78
#2015-12-01|1006.35
#2015-12-02|1008.96
#2015-12-03|1011.49
#2015-12-04| 999.89
#2015-12-07| 995.98
#2015-12-08| 989.30
#2015-12-09| 985.96
#2015-12-10| 985.65
#2015-12-11| 984.55
#2015-12-14| 973.27
#2015-12-15| 968.43
#2015-12-16| 992.21
#2015-12-17| 996.76
#2015-12-18| 991.35
#2015-12-21| 991.42
#2015-12-22| 997.16
#2015-12-23| 999.52
#2015-12-24|1000.18
#2015-12-25| 999.48
#2015-12-28|1001.31
#2015-12-29|1002.19
#2015-12-30|1002.50
#2015-12-31|1004.47
#2016-01-01|1004.53
#2016-01-04| 980.44
#2016-01-05| 979.02
#2016-01-06| 972.93
#2016-01-07| 958.44
#2016-01-08| 962.38
#2016-01-11| 957.22
#2016-01-12| 946.38
#2016-01-13| 959.49
#2016-01-14| 945.60
#2016-01-15| 943.90
#2016-01-18| 927.66
#2016-01-19| 933.48
#2016-01-20| 911.93
#2016-01-21| 897.91
#2016-01-22| 922.43
#2016-01-25| 933.44
#2016-01-26| 919.68
#2016-01-27| 944.43
#2016-01-28| 947.39
#2016-01-29| 958.94
#2016-02-01| 990.70
#2016-02-02| 982.79
#2016-02-03| 978.45
#2016-02-04| 988.80
#2016-02-05| 990.46
#2016-02-08|1005.90
#2016-02-09| 986.71
#2016-02-10| 966.33
#2016-02-11| 967.99
#2016-02-12| 936.88
#2016-02-15| 966.01
#2016-02-16| 982.48
#2016-02-17| 988.48
#2016-02-18| 992.40
#2016-02-19| 987.51
#2016-02-22| 993.35
#2016-02-23| 985.70
#2016-02-24| 983.20
#2016-02-25| 986.17
#2016-02-26| 990.53
#2016-02-29| 991.05
#2016-03-01| 995.24
#2016-03-02|1013.52
#2016-03-03|1023.39
#2016-03-04|1014.62
#2016-03-07|1007.57
#2016-03-08|1008.41
#2016-03-09|1017.50
#2016-03-10|1013.75
#2016-03-11|1023.31
#2016-03-14|1029.63
#2016-03-15|1028.87
#2016-03-16|1023.76
#2016-03-17|1037.06
#2016-03-18|1034.61
#2016-03-21|1032.57
#2016-03-22|1044.65
#2016-03-23|1038.07
#2016-03-24|1038.41
#2016-03-25|1033.28
#2016-03-28|1036.12
#2016-03-29|1036.89
#2016-03-30|1044.66
#2016-03-31|1039.47
#2016-04-01|1032.34
#2016-04-04|1038.50
#2016-04-05|1027.05
#2016-04-06|1027.81
#2016-04-07|1047.25
#2016-04-08|1053.45
#2016-04-11|1056.30
#2016-04-12|1052.51
#2016-04-13|1070.17
#2016-04-14|1086.34
#2016-04-15|1091.81
#2016-04-18|1080.71
#2016-04-19|1097.69
#2016-04-20|1091.73
#2016-04-21|1105.91
#2016-04-22|1103.80
#2016-04-25|1092.68
#2016-04-26|1090.97
#2016-04-27|1087.35
#2016-04-28|1086.50
#2016-04-29|1087.49
#2016-05-02|1090.59
#2016-05-03|1090.62
#2016-05-04|1083.62
#2016-05-05|1077.72
#2016-05-06|1074.85
#2016-05-09|1068.59
#2016-05-10|1087.15
#2016-05-11|1097.00
#2016-05-12|1099.94
#2016-05-13|1076.52
#2016-05-16|1080.22
#2016-05-17|1075.96
#2016-05-18|1063.09
#2016-05-19|1053.86
#2016-05-20|1057.32
#2016-05-23|1065.64
#2016-05-24|1057.42
#2016-05-25|1081.32
#2016-05-26|1070.57
#2016-05-27|1075.09
#2016-05-30|1075.25
#2016-05-31|1081.31
#2016-06-01|1088.38
#2016-06-02|1082.01
#2016-06-03|1093.31
#2016-06-06|1100.11
#2016-06-07|1110.77
#2016-06-08|1115.26
#2016-06-09|1109.37
#2016-06-10|1097.13
#2016-06-13|1071.08
#2016-06-14|1069.58
#2016-06-15|1067.29
#2016-06-16|1060.71
#2016-06-17|1065.31
#2016-06-20|1080.36
#2016-06-21|1091.53
#2016-06-22|1099.51
#2016-06-23|1095.27
#2016-06-24|1062.34
#2016-06-27|1092.38
#2016-06-28|1094.71
#2016-06-29|1115.58
#2016-06-30|1122.80
#2016-07-01|1129.16
#2016-07-04|1147.19
#2016-07-05|1141.11
#2016-07-06|1139.64
#2016-07-07|1137.73
#2016-07-08|1125.14
#2016-07-11|1138.56
#2016-07-12|1144.57
#2016-07-13|1144.25
#2016-07-14|1147.39
#2016-07-15|1147.64
#2016-07-18|1146.97
#2016-07-19|1130.71
#2016-07-20|1139.02
#2016-07-21|1141.72
#2016-07-22|1140.58
#2016-07-25|1134.21
#2016-07-26|1150.19
#2016-07-27|1144.82
#2016-07-28|1144.35
#2016-07-29|1156.33
#2016-08-01|1180.97
#2016-08-02|1183.19
#2016-08-03|1173.43
#2016-08-04|1166.58
#2016-08-05|1164.78
#2016-08-08|1171.55
#2016-08-09|1181.13
#2016-08-10|1189.77
#2016-08-11|1190.00
#2016-08-12|1195.79
#2016-08-15|1208.17
#2016-08-16|1204.16
#2016-08-17|1200.77
#2016-08-18|1192.56
#2016-08-19|1184.46
#2016-08-22|1181.78
#2016-08-23|1188.60
#2016-08-24|1187.31
#2016-08-25|1184.36
#2016-08-26|1182.39
#2016-08-29|1175.88
#2016-08-30|1162.14
#2016-08-31|1151.79
#2016-09-01|1155.43
#2016-09-02|1155.13
#2016-09-05|1168.78
#2016-09-06|1179.43
#2016-09-07|1181.65
#2016-09-08|1179.69
#2016-09-09|1164.34
#2016-09-12|1147.34
#2016-09-13|1139.55
#2016-09-14|1133.96
#2016-09-15|1127.79
#2016-09-16|1131.09
#2016-09-19|1140.18
#2016-09-20|1143.57
#2016-09-21|1160.46
#2016-09-22|1167.94
#2016-09-23|1173.95
#2016-09-26|1172.74
#2016-09-27|1178.90
#2016-09-28|1171.72
#2016-09-29|1175.51
#2016-09-30|1160.02
#2016-10-03|1166.57
#2016-10-04|1163.38
#2016-10-05|1153.16
#2016-10-06|1148.08
#2016-10-07|1139.52
#2016-10-10|1138.48
#2016-10-11|1143.71
#2016-10-12|1132.67
#2016-10-13|1129.04
#2016-10-14|1141.69
#2016-10-17|1135.31
#2016-10-18|1138.07
#2016-10-19|1143.67
#2016-10-20|1138.80
#2016-10-21|1129.93
#2016-10-24|1127.73
#2016-10-25|1127.55
#2016-10-26|1132.40
#2016-10-27|1125.42
#2016-10-28|1118.41
#2016-10-31|1124.39
#2016-11-01|1129.99
#2016-11-02|1117.51
#2016-11-03|1117.34
#2016-11-04|1105.97
#2016-11-07|1103.02
#2016-11-08|1103.85
#2016-11-09|1073.13
#2016-11-10|1082.15
#2016-11-11|1047.10
#2016-11-14|1031.79
#2016-11-15|1029.60
#2016-11-16|1034.72
#2016-11-17|1040.23
#2016-11-18|1031.95
#2016-11-21|1038.51
#2016-11-22|1045.03
#2016-11-23|1041.64
#2016-11-24|1038.52
#2016-11-25|1043.97
#2016-11-28|1053.93
#2016-11-29|1047.11
#2016-11-30|1047.17
#2016-12-01|1050.20
#2016-12-02|1042.71
#2016-12-05|1038.36
#2016-12-06|1042.03
#2016-12-07|1048.10
#2016-12-08|1064.14
#2016-12-09|1057.48
#2016-12-12|1059.15
#2016-12-13|1070.14
#2016-12-14|1078.49
#2016-12-15|1052.06
#2016-12-16|1045.53
#2016-12-19|1049.36
#2016-12-20|1050.66
#2016-12-21|1048.76
#2016-12-22|1049.42
#2016-12-23|1047.61
#2016-12-26|1040.67
#2016-12-27|1040.10
#2016-12-28|1042.64
#2016-12-29|1048.14
#2016-12-30|1050.42
#2017-01-02|1051.07
#2017-01-03|1045.01
#2017-01-04|1063.37
#2017-01-05|1090.08
#2017-01-06|1090.85
#2017-01-09|1091.32
#2017-01-10|1097.64
#2017-01-11|1094.93
#2017-01-12|1105.02
#2017-01-13|1105.99
#2017-01-16|1103.31
#2017-01-17|1103.93
#2017-01-18|1105.39
#2017-01-19|1100.36
#2017-01-20|1104.83
#2017-01-23|1106.27
#2017-01-24|1110.26
#2017-01-25|1110.56
#2017-01-26|1113.91
#2017-01-27|1119.21
#2017-01-30|1118.73
#2017-01-31|1119.14
#2017-02-01|1119.34
#2017-02-02|1115.43
#2017-02-03|1112.48
#2017-02-06|1121.29
#2017-02-07|1120.79
#2017-02-08|1121.98
#2017-02-09|1121.68
#2017-02-10|1126.76
#2017-02-13|1123.97
#2017-02-14|1110.36
#2017-02-15|1112.81
#2017-02-16|1109.12
#2017-02-17|1104.88
#2017-02-20|1112.40
#2017-02-21|1106.56
#2017-02-22|1111.84
#2017-02-23|1114.49
#2017-02-24|1116.03
#2017-02-27|1111.81
#2017-02-28|1107.84
#2017-03-01|1105.05
#2017-03-02|1098.73
#2017-03-03|1095.29
#2017-03-06|1100.84
#2017-03-07|1104.78
#2017-03-08|1100.79
#2017-03-09|1095.28
#2017-03-10|1097.92
#2017-03-13|1108.88
#2017-03-14|1106.48
#2017-03-15|1108.48
#2017-03-16|1131.78
#2017-03-17|1134.86
#2017-03-20|1140.89
#2017-03-21|1139.68
#2017-03-22|1132.13
#2017-03-23|1124.57
#2017-03-24|1128.73
#2017-03-27|1125.97
#2017-03-28|1135.83
#2017-03-29|1133.67
#2017-03-30|1124.95
#2017-03-31|1115.49
#2017-04-03|1123.57
#2017-04-04|1123.64
#2017-04-05|1128.57
#2017-04-06|1120.28
#2017-04-07|1124.64
#2017-04-10|1120.54
#2017-04-11|1123.36
#2017-04-12|1114.78
#2017-04-13|1111.58
#2017-04-14|1105.75
#2017-04-17|1108.84
#2017-04-18|1102.89
#2017-04-19|1104.66
#2017-04-20|1109.48
#2017-04-21|1116.99
#2017-04-24|1119.18
#2017-04-25|1114.38
#2017-04-26|1108.50
#2017-04-27|1107.55
#2017-04-28|1114.70
#2017-05-01|1117.44
#2017-05-02|1116.13
#2017-05-03|1115.82
#2017-05-04|1113.25
#2017-05-05|1117.17
#2017-05-08|1127.43
#2017-05-09|1123.04
#2017-05-10|1132.14
#2017-05-11|1135.77
#2017-05-12|1136.76
#2017-05-15|1136.35
#2017-05-16|1146.97
#2017-05-17|1154.73
#2017-05-18|1142.74
#2017-05-19|1147.50
#2017-05-22|1158.80
#2017-05-23|1156.45
#2017-05-24|1150.87
#2017-05-25|1163.33
#2017-05-26|1165.25
#2017-05-29|1162.10
#2017-05-30|1167.20
#2017-05-31|1171.87
#2017-06-01|1171.12
#2017-06-02|1177.10
#2017-06-05|1181.40
#2017-06-06|1180.68
#2017-06-07|1179.07
#2017-06-08|1167.94
#2017-06-09|1173.46
#2017-06-12|1171.25
#2017-06-13|1170.44
#2017-06-14|1174.11
#2017-06-15|1163.49
#2017-06-16|1176.45
#2017-06-19|1177.95
#2017-06-20|1179.02
#2017-06-21|1174.88
#2017-06-22|1177.14
#2017-06-23|1177.80
#2017-06-26|1175.89
#2017-06-27|1173.46
#2017-06-28|1170.93
#2017-06-29|1169.83
#2017-06-30|1160.56
#2017-07-03|1160.55
#2017-07-04|1154.76
#2017-07-05|1152.50
#2017-07-06|1148.74
#2017-07-07|1141.33
#2017-07-10|1135.36
#2017-07-11|1141.57
#2017-07-12|1146.15
#2017-07-13|1151.59
#2017-07-14|1160.12
#2017-07-17|1158.82
#2017-07-18|1165.32
#2017-07-19|1171.52
#2017-07-20|1170.47
#2017-07-21|1174.47
#2017-07-24|1178.54
#2017-07-25|1171.91
#2017-07-26|1168.24
#2017-07-27|1175.14
#2017-07-28|1175.47
#2017-07-31|1173.02
#2017-08-01|1178.69
#2017-08-02|1178.96
#2017-08-03|1179.70
#2017-08-04|1172.54
#2017-08-07|1178.58
#2017-08-08|1176.16
#2017-08-09|1172.19
#2017-08-10|1176.28
#2017-08-11|1175.31
#2017-08-14|1168.53
#2017-08-15|1169.70
#2017-08-16|1170.75
#2017-08-17|1163.60
#2017-08-18|1166.44
#2017-08-21|1169.62
#2017-08-22|1166.57
#2017-08-23|1176.41
#2017-08-24|1170.41
#2017-08-25|1173.88
#2017-08-28|1177.03
#2017-08-29|1175.68
#2017-08-30|1171.67
#2017-08-31|1174.57
#2017-09-01|1169.60
#2017-09-04|1161.28
#2017-09-05|1161.68
#2017-09-06|1159.61
#2017-09-07|1164.48
#2017-09-08|1167.06
#2017-09-11|1164.29
#2017-09-12|1159.02
#2017-09-13|1152.32
#2017-09-14|1143.76
#2017-09-15|1146.53
#2017-09-18|1142.95
#2017-09-19|1153.23
#2017-09-20|1157.91
#2017-09-21|1144.84
#2017-09-22|1142.90
#2017-09-25|1147.42
#2017-09-26|1147.19
#2017-09-27|1143.26
#2017-09-28|1141.28
#2017-09-29|1144.36
#2017-10-02|1140.72
#2017-10-03|1141.18
#2017-10-04|1145.75
#2017-10-05|1144.86
#2017-10-06|1142.13
#2017-10-09|1142.02
#2017-10-10|1154.28
#2017-10-11|1152.11
#2017-10-12|1163.72
#2017-10-13|1173.14
#2017-10-16|1183.47
#2017-10-17|1180.00
#2017-10-18|1174.48
#2017-10-19|1176.40
#2017-10-20|1174.67
#2017-10-23|1175.60
#2017-10-24|1179.80
#2017-10-25|1174.65
#2017-10-26|1173.81
#2017-10-27|1180.88
#2017-10-30|1186.97
#2017-10-31|1175.57
#2017-11-01|1184.85
#2017-11-02|1187.52
#2017-11-03|1184.68
#2017-11-06|1183.74
#2017-11-07|1191.78
#2017-11-08|1192.59
#2017-11-09|1192.39
#2017-11-10|1188.36
#2017-11-13|1179.09
#2017-11-14|1173.47
#2017-11-15|1163.98
#2017-11-16|1175.58
#2017-11-17|1177.16
#2017-11-20|1174.70
#2017-11-21|1181.80
#2017-11-22|1192.17
#2017-11-23|1195.16
#2017-11-24|1206.15
#2017-11-27|1205.79
#2017-11-28|1203.47
#2017-11-29|1202.45
#2017-11-30|1202.09
#2017-12-01|1192.16
#2017-12-04|1189.28
#2017-12-05|1195.13
#2017-12-06|1190.78
#2017-12-07|1194.47
#2017-12-08|1187.32
#2017-12-11|1193.53
#2017-12-12|1187.25
#2017-12-13|1194.95
#2017-12-14|1186.66
#2017-12-15|1158.88
#2017-12-18|1163.08
#2017-12-19|1155.76
#2017-12-20|1152.31
#2017-12-21|1152.00
#2017-12-22|1156.10
#2017-12-25|1157.89
#2017-12-26|1158.46
#2017-12-27|1156.79
#2017-12-28|1159.70
#2017-12-29|1162.80
#2018-01-01|1162.21
#2018-01-02|1166.86
#2018-01-03|1163.28
#2018-01-04|1175.42
#2018-01-05|1178.79
#2018-01-08|1178.42
#2018-01-09|1181.71
#2018-01-10|1180.09
#2018-01-11|1177.27
#2018-01-12|1167.39
#2018-01-15|1177.21
#2018-01-16|1183.84
#2018-01-17|1181.25
#2018-01-18|1177.95
#2018-01-19|1181.48
#2018-01-22|1183.74
#2018-01-23|1192.37
#2018-01-24|1201.64
#2018-01-25|1202.21
#2018-01-26|1201.96
#2018-01-29|1201.75
#2018-01-30|1190.81
#2018-01-31|1186.85
#2018-02-01|1191.22
#2018-02-02|1175.53
#2018-02-05|1160.94
#2018-02-06|1130.92
#2018-02-07|1138.49
#2018-02-08|1139.06
#2018-02-09|1127.85
#2018-02-12|1126.97
#2018-02-13|1128.52
#2018-02-14|1124.43
#2018-02-15|1133.21
#2018-02-16|1136.31
#2018-02-19|1147.81
#2018-02-20|1140.77
#2018-02-21|1136.38
#2018-02-22|1135.16
#2018-02-23|1145.55
#2018-02-26|1155.14
#2018-02-27|1152.45
#2018-02-28|1145.19
#2018-03-01|1134.53
#2018-03-02|1129.47
#2018-03-05|1127.43
#2018-03-06|1133.88
#2018-03-07|1131.13
#2018-03-08|1136.07
#2018-03-09|1138.01
#2018-03-12|1149.61
#2018-03-13|1148.77
#2018-03-14|1145.41
#2018-03-15|1144.70
#2018-03-16|1146.95
#2018-03-19|1145.97
#2018-03-20|1141.31
#2018-03-21|1141.42
#2018-03-22|1144.77
#2018-03-23|1120.96
#2018-03-26|1120.76
#2018-03-27|1130.11
#2018-03-28|1116.44
#2018-03-29|1116.76
#2018-03-30|1123.11
#2018-04-02|1125.17
#2018-04-03|1123.07
#2018-04-04|1119.28
#2018-04-05|1119.59
#2018-04-06|1123.89
#2018-04-09|1133.50
#2018-04-10|1137.98
#2018-04-11|1141.22
#2018-04-12|1133.93
#2018-04-13|1129.70
#2018-04-16|1133.64
#2018-04-17|1130.93
#2018-04-18|1141.39
#2018-04-19|1142.91
#2018-04-20|1140.71
#2018-04-23|1133.61
#2018-04-24|1130.99
#2018-04-25|1129.14
#2018-04-26|1124.75
#2018-04-27|1148.27
#2018-04-30|1150.70
#2018-05-01|1147.89
#2018-05-02|1139.74
#2018-05-03|1142.13
#2018-05-04|1139.75
#2018-05-07|1142.06
#2018-05-08|1143.02
#2018-05-09|1136.72
#2018-05-10|1131.21
#2018-05-11|1144.59
#2018-05-14|1142.44
#2018-05-15|1129.40
#2018-05-16|1120.99
#2018-05-17|1113.55
#2018-05-18|1116.22
#2018-05-21|1112.54
#2018-05-22|1113.79
#2018-05-23|1114.93
#2018-05-24|1114.58
#2018-05-25|1111.35
#2018-05-28|1109.60
#2018-05-29|1104.79
#2018-05-30|1100.63
#2018-05-31|1101.88
#2018-06-01|1095.69
#2018-06-04|1106.38
#2018-06-05|1112.35
#2018-06-06|1121.40
#2018-06-07|1121.86
#2018-06-08|1115.05
#2018-06-11|1119.59
#2018-06-12|1118.70
#2018-06-13|1122.56
#2018-06-14|1119.82
#2018-06-15|1117.85
#2018-06-18|1114.07
#2018-06-19|1101.44
#2018-06-20|1108.46
#2018-06-21|1108.35
#2018-06-22|1101.69
#2018-06-25|1093.27
#2018-06-26|1093.26
#2018-06-27|1088.60
#2018-06-28|1079.38
#2018-06-29|1080.80
#2018-07-02|1070.15
#2018-07-03|1072.16
#2018-07-04|1087.64
#2018-07-05|1090.02
#2018-07-06|1096.54
#2018-07-09|1112.94
#2018-07-10|1113.17
#2018-07-11|1112.07
#2018-07-12|1118.38
#2018-07-13|1124.73
#2018-07-16|1124.30
#2018-07-17|1120.76
#2018-07-18|1124.02
#2018-07-19|1119.66
#2018-07-20|1132.68
#2018-07-23|1128.13
#2018-07-24|1131.34
#2018-07-25|1130.02
#2018-07-26|1124.78
#2018-07-27|1131.86
#2018-07-30|1132.15
#2018-07-31|1128.55
#2018-08-01|1130.36
#2018-08-02|1118.47
#2018-08-03|1123.58
#2018-08-06|1131.99
#2018-08-07|1149.56
#2018-08-08|1170.44
#2018-08-09|1172.05
#2018-08-10|1157.86
#2018-08-13|1139.56
#2018-08-14|1160.40
#2018-08-15|1159.87
#2018-08-16|1155.72
#2018-08-17|1160.51
#2018-08-20|1160.99
#2018-08-21|1140.31
#2018-08-22|1141.39
#2018-08-23|1144.01
#2018-08-24|1151.62
#2018-08-27|1156.23
#2018-08-28|1160.91
#2018-08-29|1157.15
#2018-08-30|1160.66
#2018-08-31|1161.49
#2018-09-03|1158.20
#2018-09-04|1156.58
#2018-09-05|1215.01
#2018-09-06|1137.68
#2018-09-07|1140.38
#2018-09-10|1143.15
#2018-09-11|1153.22
#2018-09-12|1164.46
#2018-09-13|1181.14
#2018-09-14|1183.20
#2018-09-17|1181.69
#2018-09-18|1188.34
#2018-09-19|1190.26
#2018-09-20|1188.93
#2018-09-21|1198.87
#2018-09-24|1194.95
#2018-09-25|1195.59
#2018-09-26|1200.62
#2018-09-27|1195.14
#2018-09-28|1210.31
#2018-10-01|1207.58
#2018-10-02|1196.63
#2018-10-03|1183.39
#2018-10-04|1180.39
#2018-10-05|1179.66
#2018-10-08|1181.27
#2018-10-09|1170.46
#2018-10-10|1169.14
#2018-10-11|1140.10
#2018-10-12|1149.90
#2018-10-15|1124.78
#2018-10-16|1143.14
#2018-10-17|1155.80
#2018-10-18|1155.32
#2018-10-19|1147.82
#2018-10-22|1141.91
#2018-10-23|1119.29
#2018-10-24|1121.90
#2018-10-25|1105.78
#2018-10-26|1106.18
#2018-10-29|1090.20
#2018-10-30|1081.28
#2018-10-31|1103.27
#2018-11-01|1031.37
#2018-11-02|1056.56
#2018-11-05|1049.42
#2018-11-06|1052.15
#2018-11-07|1060.65
#2018-11-08|1074.87
#2018-11-09|1061.25
#2018-11-12|1062.78
#2018-11-13|1064.61
#2018-11-14|1073.80
#2018-11-15|1081.50
#2018-11-16|1084.60
#2018-11-19|1096.80
#2018-11-20|1087.95
#2018-11-21|1083.39
#2018-11-22|1086.47
#2018-11-23|1088.44
#2018-11-26|1086.75
#2018-11-27|1093.87
#2018-11-28|1103.04
#2018-11-29|1101.68
#2018-11-30|1107.84
#2018-12-03|1108.34
#2018-12-04|1101.61
#2018-12-05|1102.31
#2018-12-06|1092.85
#2018-12-07|1094.23
#2018-12-10|1080.33
#2018-12-11|1086.55
#2018-12-12|1093.71
#2018-12-13|1088.57
#2018-12-14|1071.96
#2018-12-17|1079.00
#2018-12-18|1065.87
#2018-12-19|1067.59
#2018-12-20|1056.29
#2018-12-21|1044.39
#2018-12-24|1045.06
#2018-12-25|1016.79
#2018-12-26|1018.93
#2018-12-27|1040.65
#2018-12-28|1046.55
#2018-12-31|1053.86
#2019-01-01|1054.06
#2019-01-02|1045.31
#2019-01-03|1056.54
#2019-01-04|1062.27
#2019-01-07|1070.88
#2019-01-08|1083.18
#2019-01-09|1091.02
#2019-01-10|1090.45
#2019-01-11|1091.08
#2019-01-14|1089.04
#2019-01-15|1095.17
#2019-01-16|1095.48
#2019-01-17|1091.40
#2019-01-18|1089.90
#2019-01-21|1088.70
#2019-01-22|1087.91
#2019-01-23|1095.94
#2019-01-24|1100.28
#2019-01-25|1107.72
#2019-01-28|1105.05
#2019-01-29|1115.51
#2019-01-30|1112.12
#2019-01-31|1125.89
#2019-02-01|1122.21
#2019-02-04|1119.20
#2019-02-05|1116.67
#2019-02-06|1116.31
#2019-02-07|1146.96
#2019-02-08|1148.15
#2019-02-11|1142.81
#2019-02-12|1146.44
#2019-02-13|1157.57
#2019-02-14|1159.89
#2019-02-15|1148.15
#2019-02-18|1155.99
#2019-02-19|1151.02
#2019-02-20|1159.73
#2019-02-21|1155.60
#2019-02-22|1162.89
#2019-02-25|1160.85
#2019-02-26|1161.88
#2019-02-27|1163.69
#2019-02-28|1153.63
#2019-03-01|1153.30
#2019-03-04|1154.65
#2019-03-05|1149.66
#2019-03-06|1145.19
#2019-03-07|1147.25
#2019-03-08|1137.36
#2019-03-11|1147.56
#2019-03-12|1160.16
#2019-03-13|1153.02
#2019-03-14|1156.49
#2019-03-15|1164.72
#2019-03-18|1171.97
#2019-03-19|1174.51
#2019-03-20|1167.82
#2019-03-21|1164.16
#2019-03-22|1174.40
#2019-03-25|1153.86
#2019-03-26|1158.90
#2019-03-27|1156.69
#2019-03-28|1147.14
#2019-03-29|1155.38
#2019-04-01|1156.95
#2019-04-02|1147.00
#2019-04-03|1150.28
#2019-04-04|1150.95
#2019-04-05|1149.63
#2019-04-08|1142.70
#2019-04-09|1143.60
#2019-04-10|1145.13
#2019-04-11|1142.99
#2019-04-12|1150.55
#2019-04-15|1158.31
#2019-04-16|1173.40
#2019-04-17|1165.83
#2019-04-18|1160.16
#2019-04-19|1155.66
#2019-04-22|1152.74
#2019-04-23|1153.54
#2019-04-24|1150.40
#2019-04-25|1153.39
#2019-04-26|1156.41
#2019-04-29|1155.62
#2019-04-30|1155.85
#2019-05-01|1157.43
#2019-05-02|1154.74
#2019-05-03|1158.14
#2019-05-06|1156.36
#2019-05-07|1166.69
#2019-05-08|1159.42
#2019-05-09|1165.65
#2019-05-10|1153.57
#2019-05-13|1151.17
#2019-05-14|1142.69
#2019-05-15|1146.90
#2019-05-16|1138.73
#2019-05-17|1149.83
#2019-05-20|1157.46
#2019-05-21|1162.17
#2019-05-22|1160.17
#2019-05-23|1150.19
#2019-05-24|1164.97
#2019-05-27|1169.38
#2019-05-28|1166.41
#2019-05-29|1164.33
#2019-05-30|1163.25
#2019-05-31|1164.71
#2019-06-03|1157.91
#2019-06-04|1148.46
#2019-06-05|1163.17
#2019-06-06|1173.34
#2019-06-07|1174.68
#2019-06-10|1174.45
#2019-06-11|1179.94
#2019-06-12|1173.59
#2019-06-13|1176.64
#2019-06-14|1177.16
#2019-06-17|1174.63
#2019-06-18|1171.80
#2019-06-19|1192.03
#2019-06-20|1209.37
#2019-06-21|1201.03
#2019-06-24|1202.92
#2019-06-25|1205.89
#2019-06-26|1194.50
#2019-06-27|1211.67
#2019-06-28|1209.77
#2019-07-01|1213.74
#2019-07-02|1214.30
#2019-07-03|1214.55
#2019-07-04|1226.63
#2019-07-05|1221.11
#2019-07-08|1204.52
#2019-07-09|1204.26
#2019-07-10|1212.00
#2019-07-11|1221.54
#2019-07-12|1220.64
#2019-07-15|1221.54
#2019-07-16|1213.44
#2019-07-17|1211.06
#2019-07-18|1202.16
#2019-07-19|1217.75
#2019-07-22|1215.92
#2019-07-23|1223.41
#2019-07-24|1225.27
#2019-07-25|1220.67
#2019-07-26|1215.79
#2019-07-29|1223.12
#2019-07-30|1216.71
#2019-07-31|1209.84
#2019-08-01|1211.35
#2019-08-02|1207.33
#2019-08-05|1186.18
#2019-08-06|1173.73
#2019-08-07|1173.94
#2019-08-08|1169.68
#2019-08-09|1182.31
#2019-08-12|1181.03
#2019-08-13|1156.33
#2019-08-14|1170.25
#2019-08-15|1171.74
#2019-08-16|1171.31
#2019-08-19|1176.30
#2019-08-20|1181.93
#2019-08-21|1174.39
#2019-08-22|1173.81
#2019-08-23|1176.05
#2019-08-26|1158.05
#2019-08-27|1165.58
#2019-08-28|1175.61
#2019-08-29|1173.14
#2019-08-30|1187.83
#2019-09-02|1183.74
#2019-09-03|1180.86
#2019-09-04|1186.20
#2019-09-05|1184.12
#2019-09-06|1177.33
#2019-09-09|1177.88
#2019-09-10|1180.86
#2019-09-11|1184.04
#2019-09-12|1187.69
#2019-09-13|1194.72
#2019-09-16|1193.24
#2019-09-17|1188.49
#2019-09-18|1180.30
#2019-09-19|1177.41
#2019-09-20|1177.98
#2019-09-23|1178.16
#2019-09-24|1183.95
#2019-09-25|1172.46
#2019-09-26|1171.86
#2019-09-27|1163.84
#2019-09-30|1157.00
#2019-10-01|1161.59
#2019-10-02|1167.99
#2019-10-03|1165.47
#2019-10-04|1164.78
#2019-10-07|1168.95
#2019-10-08|1177.97
#2019-10-09|1174.02
#2019-10-10|1175.19
#2019-10-11|1179.64
#2019-10-14|1181.22
#2019-10-15|1180.64
#2019-10-16|1182.24
#2019-10-17|1182.52
#2019-10-18|1180.20
#2019-10-21|1188.26
#2019-10-22|1187.36
#2019-10-23|1177.06
#2019-10-24|1175.91
#2019-10-25|1166.04
#2019-10-28|1163.06
#2019-10-29|1170.98
#2019-10-30|1169.55
#2019-10-31|1180.81
#2019-11-01|1186.19
#2019-11-04|1186.74
#2019-11-05|1202.33
#2019-11-06|1192.96
#2019-11-07|1195.59
#2019-11-08|1198.80
#2019-11-11|1197.29
#2019-11-12|1195.47
#2019-11-13|1187.75
#2019-11-14|1185.78
#2019-11-15|1187.97
#2019-11-18|1196.61
#2019-11-19|1196.67
#2019-11-20|1192.68
#2019-11-21|1187.08
#2019-11-22|1189.63
#2019-11-25|1196.49
#2019-11-26|1190.85
#2019-11-27|1193.14
#2019-11-28|1193.87
#2019-11-29|1188.61
#2019-12-02|1196.19
#2019-12-03|1194.23
#2019-12-04|1192.55
#2019-12-05|1193.73
#2019-12-06|1195.33
#2019-12-09|1200.40
#2019-12-10|1196.95
#2019-12-11|1199.89
#2019-12-12|1199.69
#2019-12-13|1203.92
#2019-12-16|1202.63
#2019-12-17|1211.17
#2019-12-18|1215.77
#2019-12-19|1225.62
#2019-12-20|1226.77
#2019-12-23|1225.84
#2019-12-24|1223.64
#2019-12-25|1225.01
#2019-12-26|1224.65
#2019-12-27|1228.58
#2019-12-30|1233.11
#2019-12-31|1231.29
#2020-01-01|1231.14
#2020-01-02|1233.06
#2020-01-03|1232.19
#2020-01-06|1218.25
#2020-01-07|1226.57
#2020-01-08|1218.77
#2020-01-09|1235.64
#2020-01-10|1236.14
#2020-01-13|1238.14
#2020-01-14|1245.71
#2020-01-15|1240.55
#2020-01-16|1238.22
#2020-01-17|1240.67
#2020-01-20|1249.96
#2020-01-21|1244.56
#2020-01-22|1252.15
#2020-01-23|1248.27
#2020-01-24|1252.83
#2020-01-27|1241.30
#2020-01-28|1234.42
#2020-01-29|1235.96
#2020-01-30|1221.68
#2020-01-31|1219.38
#2020-02-03|1213.57
#2020-02-04|1209.83
#2020-02-05|1219.32
#2020-02-06|1241.57
#2020-02-07|1252.81
#2020-02-10|1253.16
#2020-02-11|1253.15
#2020-02-12|1277.10
#2020-02-13|1260.92
#2020-02-14|1261.20
#2020-02-17|1260.59
#2020-02-18|1243.58
#2020-02-19|1244.35
#2020-02-20|1239.59
#2020-02-21|1247.66
#2020-02-24|1245.01
#2020-02-25|1227.07
#2020-02-26|1210.62
#2020-02-27|1200.78
#2020-02-28|1168.84
#2020-03-02|1170.77
#2020-03-03|1172.51
#2020-03-04|1192.00
#2020-03-05|1213.16
#2020-03-06|1192.35
#2020-03-09|1171.34
#2020-03-10|1163.03
#2020-03-11|1136.21
#2020-03-12|1090.46
#2020-03-13|1052.22
#2020-03-16|1042.95
#2020-03-17|1027.70
#2020-03-18| 979.86
#2020-03-19| 972.43
#2020-03-20| 983.55
#2020-03-23| 983.51
#2020-03-24|1018.95
#2020-03-25|1059.34
#2020-03-26|1075.02
#2020-03-27|1104.97
#2020-03-30|1095.71
#2020-03-31|1091.73
#2020-04-01|1067.43
#2020-04-02|1068.62
#2020-04-03|1070.50
#2020-04-06|1118.64
#2020-04-07|1128.72
#2020-04-08|1126.23
#2020-04-09|1124.09
#2020-04-10|1132.00
#2020-04-13|1133.41
#2020-04-14|1153.02
#2020-04-15|1145.56
#2020-04-16|1145.69
#2020-04-17|1162.61
#2020-04-20|1155.49
#2020-04-21|1143.42
#2020-04-22|1146.55
#2020-04-23|1154.29
#2020-04-24|1144.73
#2020-04-27|1165.12
#2020-04-28|1168.59
#2020-04-29|1174.37
#2020-04-30|1165.55
#2020-05-01|1160.10
#2020-05-04|1151.49
#2020-05-05|1154.20
#2020-05-06|1156.60
#2020-05-07|1140.44
#2020-05-08|1160.28
#2020-05-11|1152.17
#2020-05-12|1158.06
#2020-05-13|1151.82
#2020-05-14|1135.51
#2020-05-15|1136.82
#2020-05-18|1150.86
#2020-05-19|1147.88
#2020-05-20|1149.71
#2020-05-21|1139.74
#2020-05-22|1136.48
#2020-05-25|1139.61
#2020-05-26|1154.45
#2020-05-27|1146.72
#2020-05-28|1154.88
#2020-05-29|1152.52
#2020-06-01|1171.62
#2020-06-02|1176.10
#2020-06-03|1175.88
#2020-06-04|1185.20
#2020-06-05|1184.10
#2020-06-08|1197.15
#2020-06-09|1207.77
#2020-06-10|1206.25
#2020-06-11|1191.56
#2020-06-12|1174.01
#2020-06-15|1155.42
#2020-06-16|1177.92
#2020-06-17|1191.25
#2020-06-18|1195.03
#2020-06-19|1194.07
#2020-06-22|1198.00
#2020-06-23|1208.30
#2020-06-24|1197.46
#2020-06-25|1187.24
#2020-06-26|1197.20
#2020-06-29|1179.81
#2020-06-30|1188.86
#2020-07-01|1189.48
#2020-07-02|1205.77
#2020-07-03|1218.35
#2020-07-06|1240.19
#2020-07-07|1240.31
#2020-07-08|1236.34
#2020-07-09|1255.23
#2020-07-10|1251.37
#2020-07-13|1265.39
#2020-07-14|1262.41
#2020-07-15|1267.71
#2020-07-16|1254.46
#2020-07-17|1255.83
#2020-07-20|1253.00
#2020-07-21|1260.73
#2020-07-22|1254.58
#2020-07-23|1252.55
#2020-07-24|1257.75
#2020-07-27|1270.36
#2020-07-28|1276.55
#2020-07-29|1280.28
#2020-07-30|1286.38
#2020-07-31|1256.95
#2020-08-03|1273.79
#2020-08-04|1284.63
#2020-08-05|1274.07
#2020-08-06|1268.61
#2020-08-07|1263.98
#2020-08-10|1268.61
#2020-08-11|1267.92
#2020-08-12|1270.83
#2020-08-13|1279.31
#2020-08-14|1278.05
#2020-08-17|1272.57
#2020-08-18|1279.19
#2020-08-19|1283.63
#2020-08-20|1264.32
#2020-08-21|1265.87
#2020-08-24|1271.50
#2020-08-25|1275.38
#2020-08-26|1287.26
#2020-08-27|1274.00
#2020-08-28|1268.75
#2020-08-31|1245.36
#2020-09-01|1234.53
#2020-09-02|1235.61
#2020-09-03|1235.34
#2020-09-04|1215.33
#2020-09-07|1193.26
#2020-09-08|1198.65
#2020-09-09|1181.24
#2020-09-10|1186.05
#2020-09-11|1187.48
#2020-09-14|1201.93
#2020-09-15|1198.18
#2020-09-16|1221.70
#2020-09-17|1215.62
#2020-09-18|1204.72
#2020-09-21|1189.76
#2020-09-22|1181.94
#2020-09-23|1171.28
#2020-09-24|1145.22
#2020-09-25|1150.01
#2020-09-28|1164.92
#2020-09-29|1173.61
#2020-09-30|1188.16
#2020-10-01|1190.81
#2020-10-02|1196.30
#2020-10-05|1207.83
#2020-10-06|1219.81
#2020-10-07|1226.66
#2020-10-08|1229.78
#2020-10-09|1227.45
#2020-10-12|1244.69
#2020-10-13|1240.25
#2020-10-14|1248.66
#2020-10-15|1234.36
#2020-10-16|1235.49
#2020-10-19|1237.62
#2020-10-20|1229.59
#2020-10-21|1249.89
#2020-10-22|1237.85
#2020-10-23|1235.06
#2020-10-26|1233.48
#2020-10-27|1234.40
#2020-10-28|1231.25
#2020-10-29|1219.54
#2020-10-30|1210.66
#2020-11-02|1221.59
#2020-11-03|1229.66
#2020-11-04|1227.08
#2020-11-05|1264.81
#2020-11-06|1271.27
#2020-11-09|1287.71
#2020-11-10|1276.29
#2020-11-11|1277.28
#2020-11-12|1290.47
#2020-11-13|1286.57
#2020-11-16|1297.30
#2020-11-17|1290.81
#2020-11-18|1286.27
#2020-11-19|1289.42
#2020-11-20|1298.18
#2020-11-23|1303.86
#2020-11-24|1306.40
#2020-11-25|1303.08
#2020-11-26|1320.70
#2020-11-27|1328.33
#2020-11-30|1314.53
#2020-12-01|1315.55
#2020-12-02|1308.96
#2020-12-03|1329.75
#2020-12-04|1322.18
#2020-12-07|1316.51
#2020-12-08|1320.23
#2020-12-09|1338.84
#2020-12-10|1367.02
#2020-12-11|1359.75
#2020-12-14|1378.15
#2020-12-15|1378.21
#2020-12-16|1384.52
#2020-12-17|1401.13
#2020-12-18|1402.42
#2020-12-21|1397.69
#2020-12-22|1383.75
#2020-12-23|1387.37
#2020-12-24|1388.26
#2020-12-25|1378.93
#2020-12-28|1378.88
#2020-12-29|1404.57
#2020-12-30|1400.91
#2020-12-31|1401.38
#2021-01-01|1402.33
#2021-01-04|1419.51
#2021-01-05|1429.62
#2021-01-06|1431.53
#2021-01-07|1411.52
#2021-01-08|1417.85
#2021-01-11|1413.05
#2021-01-12|1419.71
#2021-01-13|1435.68
#2021-01-14|1447.69
#2021-01-15|1429.26
#2021-01-18|1425.96
#2021-01-19|1445.61
#2021-01-20|1447.51
#2021-01-21|1455.83
#2021-01-22|1437.87
#2021-01-25|1441.85
#2021-01-26|1437.58
#2021-01-27|1425.55
#2021-01-28|1396.77
#2021-01-29|1372.59
#2021-02-01|1395.46
#2021-02-02|1405.32
#2021-02-03|1414.80
#2021-02-04|1405.53
#2021-02-05|1424.47
#2021-02-08|1449.90
#2021-02-09|1472.16
#2021-02-10|1480.95
#2021-02-11|1487.28
#2021-02-12|1475.28
#2021-02-15|1490.21
#2021-02-16|1519.73
#2021-02-17|1512.56
#2021-02-18|1501.95
#2021-02-19|1517.33
#2021-02-22|1512.74
#2021-02-23|1510.65
#2021-02-24|1471.15
#2021-02-25|1490.44
#2021-02-26|1440.71
#2021-03-01|1468.96
#2021-03-02|1463.22
#2021-03-03|1475.07
#2021-03-04|1431.47
#2021-03-05|1422.86
#2021-03-08|1399.23
#2021-03-09|1412.91
#2021-03-10|1424.48
#2021-03-11|1433.16
#2021-03-12|1451.29
#2021-03-15|1449.66
#2021-03-16|1479.15
#2021-03-17|1469.02
#2021-03-18|1468.63
#2021-03-19|1457.23
#2021-03-22|1452.99
#2021-03-23|1451.31
#2021-03-24|1420.30
#2021-03-25|1415.11
#2021-03-26|1435.53
#2021-03-29|1426.07
#2021-03-30|1423.58
#2021-03-31|1414.12
#2021-04-01|1422.23
#2021-04-02|1438.68
#2021-04-05|1457.84
#2021-04-06|1451.18
#2021-04-07|1459.17
#2021-04-08|1454.48
#2021-04-09|1456.77
#2021-04-12|1456.42
#2021-04-13|1461.92
#2021-04-14|1458.22
#2021-04-15|1475.37
#2021-04-16|1477.23
#2021-04-19|1477.40
#2021-04-20|1467.58
#2021-04-21|1465.87
#2021-04-22|1480.34
#2021-04-23|1474.08
#2021-04-26|1478.58
#2021-04-27|1469.56
#2021-04-28|1466.27
#2021-04-29|1463.90
#2021-04-30|1451.04
#2021-05-03|1457.75
#2021-05-04|1454.12
#2021-05-05|1454.38
#2021-05-06|1468.65
#2021-05-07|1481.04
#2021-05-10|1494.63
#2021-05-11|1463.36
#2021-05-12|1430.84
#2021-05-13|1396.90
#2021-05-14|1415.36
#2021-05-17|1405.26
#2021-05-18|1433.70
#2021-05-19|1423.82
#2021-05-20|1421.35
#2021-05-21|1426.65
#2021-05-24|1422.00
#2021-05-25|1425.65
#2021-05-26|1423.04
#2021-05-27|1409.98
#2021-05-28|1427.28
#2021-05-31|1429.34
#2021-06-01|1419.12
#2021-06-02|1412.42
#2021-06-03|1422.54
#2021-06-04|1424.68
#2021-06-07|1436.14
#2021-06-08|1426.37
#2021-06-09|1422.00
#2021-06-10|1418.21
#2021-06-11|1419.28
#2021-06-14|1417.13
#2021-06-15|1416.56
#2021-06-16|1412.38
#2021-06-17|1392.34
#2021-06-18|1385.30
#2021-06-21|1363.99
#2021-06-22|1383.36
#2021-06-23|1379.68
#2021-06-24|1384.60
#2021-06-25|1392.98
#2021-06-28|1391.48
#2021-06-29|1379.70
#2021-06-30|1382.90
#2021-07-01|1370.87
#2021-07-02|1375.93
#2021-07-05|1361.86
#2021-07-06|1364.78
#2021-07-07|1358.88
#2021-07-08|1364.78
#2021-07-09|1362.57
#2021-07-12|1376.37
#2021-07-13|1385.32
#2021-07-14|1385.51
#2021-07-15|1379.91
#2021-07-16|1376.02
#2021-07-19|1370.01
#2021-07-20|1358.04
#2021-07-21|1353.00
#2021-07-22|1362.55
#2021-07-23|1354.57
#2021-07-26|1348.89
#2021-07-27|1352.96
#2021-07-28|1337.49
#2021-07-29|1352.99
#2021-07-30|1333.48
#2021-08-02|1353.01
#2021-08-03|1351.77
#2021-08-04|1347.22
#2021-08-05|1346.69
#2021-08-06|1342.00
#2021-08-09|1338.59
#2021-08-10|1346.93
#2021-08-11|1346.11
#2021-08-12|1350.02
#2021-08-13|1356.14
#2021-08-16|1347.27
#2021-08-17|1333.30
#2021-08-18|1336.21
#2021-08-19|1326.07
#2021-08-20|1316.15
#2021-08-23|1325.51
#2021-08-24|1331.92
#2021-08-25|1329.54
#2021-08-26|1327.62
#2021-08-27|1332.42
#2021-08-30|1339.63
#2021-08-31|1347.39
#2021-09-01|1355.29
#2021-09-02|1362.76
#2021-09-03|1379.03
#2021-09-06|1400.54
#2021-09-07|1432.23
#2021-09-08|1441.20
#2021-09-09|1439.86
#2021-09-10|1447.67
#2021-09-13|1440.56
#2021-09-14|1448.05
#2021-09-15|1436.52
#2021-09-16|1429.05
#2021-09-17|1438.22
#2021-09-20|1435.94
#2021-09-21|1419.68
#2021-09-22|1417.14
#2021-09-23|1414.58
#2021-09-24|1428.64
#2021-09-27|1418.72
#2021-09-28|1416.28
#2021-09-29|1403.60
#2021-09-30|1390.52
#2021-10-01|1387.95
#2021-10-04|1378.84
#2021-10-05|1363.96
#2021-10-06|1360.16
#2021-10-07|1365.97
#2021-10-08|1371.10
#2021-10-11|1376.60
#2021-10-12|1359.55
#2021-10-13|1362.34
#2021-10-14|1362.81
#2021-10-15|1369.87
#2021-10-18|1360.04
#2021-10-19|1373.98
#2021-10-20|1390.45
#2021-10-21|1385.47
#2021-10-22|1389.30
#2021-10-25|1374.19
#2021-10-26|1391.50
#2021-10-27|1382.47
#2021-10-28|1372.24
#2021-10-29|1358.54
#2021-11-01|1371.93
#2021-11-02|1365.67
#2021-11-03|1358.07
#2021-11-04|1365.29
#2021-11-05|1361.72
#2021-11-08|1361.36
#2021-11-09|1385.99
#2021-11-10|1378.71
#2021-11-11|1380.79
#2021-11-12|1401.49
#2021-11-15|1407.58
#2021-11-16|1410.35
#2021-11-17|1404.13
#2021-11-18|1396.65
#2021-11-19|1394.50
#2021-11-22|1393.32
#2021-11-23|1395.41
#2021-11-24|1376.25
#2021-11-25|1390.12
#2021-11-26|1366.66
#2021-11-29|1342.48
#2021-11-30|1324.80
#2021-12-01|1324.60
#2021-12-02|1311.53
#2021-12-03|1306.38
#2021-12-06|1283.06
#2021-12-07|1305.18
#2021-12-08|1306.48
#2021-12-09|1315.89
#2021-12-10|1307.74
#2021-12-13|1306.26
#2021-12-14|1303.95
#2021-12-15|1299.23
#2021-12-16|1308.08
#2021-12-17|1300.14
#2021-12-20|1280.75
#2021-12-21|1291.72
#2021-12-22|1293.16
#2021-12-23|1297.16
#2021-12-24|1290.60
#2021-12-27|1277.35
#2021-12-28|1288.37
#2021-12-29|1288.04
#2021-12-30|1291.59
#2021-12-31|1295.13
#2022-01-03|1292.23
#2022-01-04|1297.46
#2022-01-05|1301.83
#2022-01-06|1299.42
#2022-01-07|1303.91
#2022-01-10|1309.58
#2022-01-11|1303.28
#2022-01-12|1331.59
#2022-01-13|1331.13
#2022-01-14|1326.62
#2022-01-17|1323.86
#2022-01-18|1320.90
#2022-01-19|1312.07
#2022-01-20|1324.11
#2022-01-21|1320.22
#2022-01-24|1305.65
#2022-01-25|1294.28
#2022-01-26|1286.76
#2022-01-27|1248.95
#2022-01-28|1257.06
#2022-01-31|1270.89
#2022-02-01|1281.06
#2022-02-02|1288.47
#2022-02-03|1295.41
#2022-02-04|1298.06
#2022-02-07|1300.36
#2022-02-08|1297.90
#2022-02-09|1313.95
#2022-02-10|1311.58
#2022-02-11|1306.59
#2022-02-14|1290.74
#2022-02-15|1289.36
#2022-02-16|1306.48
#2022-02-17|1298.98
#2022-02-18|1299.07
#2022-02-21|1306.38
#2022-02-22|1295.60
#2022-02-23|1302.38
#2022-02-24|1256.67
#2022-02-25|1268.66
#2022-02-28|1276.55
#2022-03-01|1289.91
#2022-03-02|1284.78
#2022-03-03|1287.19
#2022-03-04|1280.28
#2022-03-07|1252.83
#2022-03-08|1232.09
#2022-03-09|1244.93
#2022-03-10|1264.04
#2022-03-11|1246.94
#2022-03-14|1236.33
#2022-03-15|1230.23
#2022-03-16|1255.91
#2022-03-17|1272.17
#2022-03-18|1274.32
#2022-03-21|1271.06
#2022-03-22|1282.91
#2022-03-23|1303.22
#2022-03-24|1301.89
#2022-03-25|1290.28
#2022-03-28|1285.47
#2022-03-29|1299.66
#2022-03-30|1302.13
#2022-03-31|1302.07
#2022-04-01|1300.16
#2022-04-04|1316.99
#2022-04-05|1318.32
#2022-04-06|1306.07
#2022-04-07|1296.84
#2022-04-08|1310.23
#2022-04-11|1287.63
#2022-04-12|1289.38
#2022-04-13|1291.20
#2022-04-14|1299.95
#2022-04-15|1296.27
#2022-04-18|1285.51
#2022-04-19|1272.86
#2022-04-20|1288.47
#2022-04-21|1279.82
#2022-04-22|1271.97
#2022-04-25|1251.45
#2022-04-26|1264.02
#2022-04-27|1255.71
#2022-04-28|1252.62
#2022-04-29|1266.90
#2022-05-02|1258.77
#2022-05-03|1254.19
#2022-05-04|1248.98
#2022-05-05|1249.04
#2022-05-06|1237.74
#2022-05-09|1222.05
#2022-05-10|1222.14
#2022-05-11|1223.31
#2022-05-12|1193.74
#2022-05-13|1213.48
#2022-05-16|1225.59
#2022-05-17|1234.30
#2022-05-18|1245.64
#2022-05-19|1238.51
#2022-05-20|1251.35
#2022-05-23|1253.36
#2022-05-24|1252.43
#2022-05-25|1251.74
#2022-05-26|1262.35
#2022-05-27|1269.19
#2022-05-30|1273.68
#2022-05-31|1261.21
#2022-06-01|1258.90
#2022-06-02|1251.89
#2022-06-03|1246.43
#2022-06-06|1244.85
#2022-06-07|1234.58
#2022-06-08|1237.25
#2022-06-09|1230.37
#2022-06-10|1221.81
#2022-06-13|1202.58
#2022-06-14|1184.41
#2022-06-15|1181.62
#2022-06-16|1187.97
#2022-06-17|1163.28
#2022-06-20|1174.59
#2022-06-21|1180.96
#2022-06-22|1180.83
#2022-06-23|1199.48
#2022-06-24|1205.72
#2022-06-27|1217.39
#2022-06-28|1221.45
#2022-06-29|1204.86
#2022-06-30|1195.71
#2022-07-01|1193.67
#2022-07-04|1201.80
#2022-07-05|1201.20
#2022-07-06|1196.24
#2022-07-07|1204.82
#2022-07-08|1200.43
#2022-07-11|1198.49
#2022-07-12|1190.93
#2022-07-13|1192.35
#2022-07-14|1182.43
#2022-07-15|1185.04
#2022-07-18|1195.46
#2022-07-19|1192.52
#2022-07-20|1197.77
#2022-07-21|1203.93
#2022-07-22|1210.24
#2022-07-25|1203.01
#2022-07-26|1210.42
#2022-07-27|1206.33
#2022-07-28|1222.32
#2022-07-29|1212.81
#2022-08-01|1222.27
#2022-08-02|1210.01
#2022-08-03|1195.23
#2022-08-04|1211.05
#2022-08-05|1211.95
#2022-08-08|1215.89
#2022-08-09|1195.45
#2022-08-10|1213.20
#2022-08-11|1215.01
#2022-08-12|1215.85
#2022-08-15|1229.75
#2022-08-16|1213.87
#2022-08-17|1216.52
#2022-08-18|1219.43
#2022-08-19|1206.92
#2022-08-22|1206.58
#2022-08-23|1206.46
#2022-08-24|1200.06
#2022-08-25|1206.10
#2022-08-26|1204.06
#2022-08-29|1179.51
#2022-08-30|1191.91
#2022-08-31|1188.79
#2022-09-01|1173.63
#2022-09-02|1173.49
#2022-09-05|1166.15
#2022-09-06|1156.38
#2022-09-07|1145.63
#2022-09-08|1168.51
#2022-09-09|1181.36
#2022-09-12|1186.80
#2022-09-13|1177.04
#2022-09-14|1161.06
#2022-09-15|1156.20
#2022-09-16|1151.03
#2022-09-19|1145.58
#2022-09-20|1154.29
#2022-09-21|1140.32
#2022-09-22|1141.06
#2022-09-23|1127.89
#2022-09-26|1113.79
#2022-09-27|1107.39
#2022-09-28|1096.83
#2022-09-29|1110.48
#2022-09-30|1107.62
#2022-10-03|1101.17
#2022-10-04|1127.90
#2022-10-05|1133.67
#2022-10-06|1131.88
#2022-10-07|1122.75
#2022-10-10|1114.84
#2022-10-11|1105.22
#2022-10-12|1101.16
#2022-10-13|1088.22
#2022-10-14|1095.67
#2022-10-17|1090.47
#2022-10-18|1099.50
#2022-10-19|1099.67
#2022-10-20|1108.05
#2022-10-21|1100.77
#2022-10-24|1095.27
#2022-10-25|1122.85
#2022-10-26|1137.22
#2022-10-27|1138.72
#2022-10-28|1129.20
#2022-10-31|1140.88
#2022-11-01|1150.94
#2022-11-02|1156.18
#2022-11-03|1146.77
#2022-11-04|1145.66
#2022-11-07|1160.25
#2022-11-08|1180.23
#2022-11-09|1171.73
#2022-11-10|1187.28
#2022-11-11|1217.14
#2022-11-14|1172.24
#2022-11-15|1181.82
#2022-11-16|1182.28
#2022-11-17|1174.81
#2022-11-18|1178.39
#2022-11-21|1163.93
#2022-11-22|1170.15
#2022-11-23|1179.55
#2022-11-24|1187.18
#2022-11-25|1187.55
#2022-11-28|1183.83
#2022-11-29|1185.06
#2022-11-30|1186.15
#2022-12-01|1206.38
#2022-12-02|1198.49
#2022-12-05|1199.12
#2022-12-06|1188.13
#2022-12-07|1183.34
#2022-12-08|1189.71
#2022-12-09|1200.36
#2022-12-12|1189.80
#2022-12-13|1208.19
#2022-12-14|1215.05
#2022-12-15|1195.25
#2022-12-16|1183.12
#2022-12-19|1184.77
#2022-12-20|1195.69
#2022-12-21|1196.66
#2022-12-22|1206.70
#2022-12-23|1198.83
#2022-12-26|1198.80
#2022-12-27|1199.77
#2022-12-28|1194.06
#2022-12-29|1192.57
#2022-12-30|1198.01
#2023-01-02|1198.67
#2023-01-03|1206.04
#2023-01-04|1205.32
#2023-01-05|1196.63
#2023-01-06|1203.45
#2023-01-09|1219.54
#2023-01-10|1212.50
#2023-01-11|1206.88
#2023-01-12|1224.41
#2023-01-13|1236.39
#2023-01-16|1227.20
#2023-01-17|1234.90
#2023-01-18|1247.85
#2023-01-19|1236.68
#2023-01-20|1235.31
#2023-01-23|1240.32
#2023-01-24|1257.22
#2023-01-25|1260.21
#2023-01-26|1267.83
#2023-01-27|1266.30
#2023-01-30|1259.37
#2023-01-31|1255.70
#2023-02-01|1271.05
#2023-02-02|1277.62
#2023-02-03|1257.78
#2023-02-06|1244.72
#2023-02-07|1250.41
#2023-02-08|1238.71
#2023-02-09|1243.61
#2023-02-10|1236.63
#2023-02-13|1227.87
#2023-02-14|1234.11
#2023-02-15|1221.86
#2023-02-16|1228.24
#2023-02-17|1216.19
#2023-02-20|1226.81
#2023-02-21|1216.84
#2023-02-22|1206.15
#2023-02-23|1206.19
#2023-02-24|1198.94
#2023-02-27|1188.66
#2023-02-28|1186.10
#2023-03-01|1191.98
#2023-03-02|1189.38
#2023-03-03|1199.77
#2023-03-06|1209.01
#2023-03-07|1206.23
#2023-03-08|1201.85
#2023-03-09|1206.83
#2023-03-10|1195.93
#2023-03-13|1196.77
#2023-03-14|1174.01
#2023-03-15|1180.08
#2023-03-16|1179.56
#2023-03-17|1193.45
#2023-03-20|1190.92
#2023-03-21|1190.61
#2023-03-22|1203.28
#2023-03-23|1214.56
#2023-03-24|1213.71
#2023-03-27|1210.25
#2023-03-28|1214.13
#2023-03-29|1220.62
#2023-03-30|1213.44
#2023-03-31|1217.68
#2023-04-03|1225.90
#2023-04-04|1228.99
#2023-04-05|1228.82
#2023-04-06|1225.23
#2023-04-07|1221.93
#2023-04-10|1210.20
#2023-04-11|1216.32
#2023-04-12|1220.88
#2023-04-13|1227.18
#2023-04-14|1225.17
#2023-04-17|1221.54
#2023-04-18|1231.53
#2023-04-19|1223.60
#2023-04-20|1222.64
#2023-04-21|1212.71
#2023-04-24|1213.31
#2023-04-25|1213.56
#2023-04-26|1223.49
#2023-04-27|1220.95
#2023-04-28|1224.80
#2023-05-01|1225.13
#2023-05-02|1224.04
#2023-05-03|1228.46
#2023-05-04|1239.47
#2023-05-05|1237.07
#2023-05-08|1238.28
#2023-05-09|1238.80
#2023-05-10|1240.25
#2023-05-11|1238.24
#2023-05-12|1224.57
#2023-05-15|1229.66
#2023-05-16|1226.36
#2023-05-17|1227.12
#2023-05-18|1217.32
#2023-05-19|1216.52
#2023-05-22|1221.12
#2023-05-23|1214.20
#2023-05-24|1202.66
#2023-05-25|1195.74
#2023-05-26|1190.62
#2023-05-29|1206.54
#2023-05-30|1204.08
#2023-05-31|1195.59
#2023-06-01|1208.46
#2023-06-02|1222.28
#2023-06-05|1225.73
#2023-06-06|1230.78
#2023-06-07|1231.87
#2023-06-08|1227.49
#2023-06-09|1233.74
#2023-06-12|1233.81
#2023-06-13|1248.10
#2023-06-14|1255.97
#2023-06-15|1250.37
#2023-06-16|1247.44
#2023-06-19|1239.51
#2023-06-20|1237.36
#2023-06-21|1241.24
#2023-06-22|1233.84
#2023-06-23|1221.42
#2023-06-26|1221.92
#2023-06-27|1223.64
#2023-06-28|1242.18
#2023-06-29|1234.07
#2023-06-30|1232.37
#2023-07-03|1238.73
#2023-07-04|1236.99
#2023-07-05|1235.18
#2023-07-06|1225.63
#2023-07-07|1223.23
#2023-07-10|1226.81
#2023-07-11|1230.30
#2023-07-12|1250.33
#2023-07-13|1263.47
#2023-07-14|1263.38
#2023-07-17|1257.33
#2023-07-18|1252.64
#2023-07-19|1250.34
#2023-07-20|1248.50
#2023-07-21|1245.63
#2023-07-24|1256.37
#2023-07-25|1251.18
#2023-07-26|1255.26
#2023-07-27|1259.02
#2023-07-28|1259.48
#2023-07-31|1256.39
#2023-08-01|1250.49
#2023-08-02|1225.92
#2023-08-03|1223.31
#2023-08-04|1228.18
#2023-08-07|1233.51
#2023-08-08|1229.84
#2023-08-09|1227.46
#2023-08-10|1227.56
#2023-08-11|1222.70
#2023-08-14|1213.81
#2023-08-15|1217.65
#2023-08-16|1205.69
#2023-08-17|1201.48
#2023-08-18|1198.05
#2023-08-21|1195.12
#2023-08-22|1210.67
#2023-08-23|1215.83
#2023-08-24|1226.66
#2023-08-25|1211.84
#2023-08-28|1216.08
#2023-08-29|1217.89
#2023-08-30|1227.10
#2023-08-31|1229.22
#2023-09-01|1229.40
#2023-09-04|1228.82
#2023-09-05|1213.18
#2023-09-06|1216.88
#2023-09-07|1224.18
#2023-09-08|1220.59
#2023-09-11|1231.93
#2023-09-12|1235.78
#2023-09-13|1239.53
#2023-09-14|1249.75
#2023-09-15|1265.33
#2023-09-18|1249.03
#2023-09-19|1245.20
#2023-09-20|1240.19
#2023-09-21|1225.49
#2023-09-22|1226.67
#2023-09-25|1230.31
#2023-09-26|1216.81
#2023-09-27|1219.47
#2023-09-28|1214.52
#2023-09-29|1216.78
#2023-10-02|1210.30
#2023-10-03|1206.90
#2023-10-04|1185.98
#2023-10-05|1191.47
#2023-10-06|1184.82
#2023-10-09|1186.88
#2023-10-10|1202.88
#2023-10-11|1225.54
#2023-10-12|1229.49
#2023-10-13|1216.54
#2023-10-16|1201.14
#2023-10-17|1221.95
#2023-10-18|1227.88
#2023-10-19|1217.17
#2023-10-20|1208.61
#2023-10-23|1201.47
#2023-10-24|1207.32
#2023-10-25|1204.92
#2023-10-26|1181.53
#2023-10-27|1194.37
#2023-10-30|1199.10
#2023-10-31|1192.72
#2023-11-01|1209.46
#2023-11-02|1231.35
#2023-11-03|1246.22
#2023-11-06|1275.18
#2023-11-07|1265.22
#2023-11-08|1248.42
#2023-11-09|1257.34
#2023-11-10|1248.37
#2023-11-13|1245.47
#2023-11-14|1248.46
#2023-11-15|1279.01
#2023-11-16|1280.92
#2023-11-17|1286.23
#2023-11-20|1294.67
#2023-11-21|1296.30
#2023-11-22|1284.27
#2023-11-23|1285.60
#2023-11-24|1274.06
#2023-11-27|1274.43
#2023-11-28|1296.09
#2023-11-29|1297.74
#2023-11-30|1300.30
#2023-12-01|1283.95
#2023-12-04|1289.84
#2023-12-05|1272.93
#2023-12-06|1282.13
#2023-12-07|1277.17
#2023-12-08|1287.46
#2023-12-11|1283.31
#2023-12-12|1293.04
#2023-12-13|1289.99
#2023-12-14|1317.64
#2023-12-15|1316.12
#2023-12-18|1304.37
#2023-12-19|1302.98
#2023-12-20|1316.28
#2023-12-21|1318.66
#2023-12-22|1326.91
#2023-12-25|1327.79
#2023-12-26|1338.20
#2023-12-27|1361.38
#2023-12-28|1376.12
#2023-12-29|1374.98
#2024-01-01|1374.39
#2024-01-02|1371.46
#2024-01-03|1341.85
#2024-01-04|1335.45
#2024-01-05|1335.75
#2024-01-08|1333.29
#2024-01-09|1325.32
#2024-01-10|1313.58
#2024-01-11|1325.27
#2024-01-12|1330.00
#2024-01-15|1338.75
#2024-01-16|1315.24
#2024-01-17|1291.15
#2024-01-18|1300.00
#2024-01-19|1325.91
#2024-01-22|1337.52
#2024-01-23|1337.46
#2024-01-24|1334.89
#2024-01-25|1329.57
#2024-01-26|1315.27
#2024-01-29|1329.93
#2024-01-30|1328.77
#2024-01-31|1318.47
#2024-02-01|1326.82
#2024-02-02|1340.31
#2024-02-05|1322.67
#2024-02-06|1325.93
#2024-02-07|1328.88
#2024-02-08|1321.32
#2024-02-09|1327.35
#2024-02-12|1326.31
#2024-02-13|1340.34
#2024-02-14|1325.66
#2024-02-15|1322.23
#2024-02-16|1327.87
#2024-02-19|1337.39
#2024-02-20|1337.70
#2024-02-21|1333.63
#2024-02-22|1340.05
#2024-02-23|1336.70
#2024-02-26|1331.58
#2024-02-27|1333.81
#2024-02-28|1331.76
#2024-02-29|1338.96
#2024-03-01|1338.18
#2024-03-04|1346.98
#2024-03-05|1337.77
#2024-03-06|1337.99
#2024-03-07|1344.91
#2024-03-08|1366.18
#2024-03-11|1353.28
#2024-03-12|1358.86
#2024-03-13|1358.49
#2024-03-14|1362.20
#2024-03-15|1339.06
#2024-03-18|1346.84
#2024-03-19|1340.76
#2024-03-20|1364.95
#2024-03-21|1395.57
#2024-03-22|1392.22
#2024-03-25|1380.12
#2024-03-26|1393.87
#2024-03-27|1388.26
#2024-03-28|1394.66
#2024-03-29|1406.48
#2024-04-01|1397.23
#2024-04-02|1419.80
#2024-04-03|1407.01
#2024-04-04|1416.61
#2024-04-05|1403.76
#2024-04-08|1406.26
#2024-04-09|1401.14
#2024-04-10|1396.54
#2024-04-11|1391.00
#2024-04-12|1382.60
#2024-04-15|1359.21
#2024-04-16|1326.65
#2024-04-17|1317.88
#2024-04-18|1331.24
#2024-04-19|1306.21
#2024-04-22|1303.57
#2024-04-23|1306.14
#2024-04-24|1333.82
#2024-04-25|1310.79
#2024-04-26|1315.01
#2024-04-29|1318.13
#2024-04-30|1324.52
#2024-05-01|1321.38
#2024-05-02|1336.69
#2024-05-03|1343.55
#2024-05-06|1341.17
#2024-05-07|1369.56
#2024-05-08|1364.02
#2024-05-09|1346.67
#2024-05-10|1348.35
#2024-05-13|1345.59
#2024-05-14|1347.77
#2024-05-15|1348.88
#2024-05-16|1364.04
#2024-05-17|1352.64
#2024-05-20|1358.99
#2024-05-21|1345.59
#2024-05-22|1342.63
#2024-05-23|1348.03
#2024-05-24|1323.99
#2024-05-27|1341.04
#2024-05-28|1342.84
#2024-05-29|1317.67
#2024-05-30|1300.62
#2024-05-31|1304.14
#2024-06-03|1333.57
#2024-06-04|1323.10
#2024-06-05|1343.69
#2024-06-06|1349.48
#2024-06-07|1351.46
#2024-06-10|1340.30
#2024-06-11|1329.96
#2024-06-12|1345.29
#2024-06-13|1357.65
#2024-06-14|1362.60
#2024-06-17|1346.46
#2024-06-18|1360.51
#2024-06-19|1372.93
#2024-06-20|1372.76
#2024-06-21|1358.34
#2024-06-24|1366.05
#2024-06-25|1368.73
#2024-06-26|1373.32
#2024-06-27|1376.88
#2024-06-28|1383.65
#2024-07-01|1390.37
#2024-07-02|1385.50
#2024-07-03|1392.28
#2024-07-04|1423.47
#2024-07-05|1440.80
#2024-07-08|1439.00
#2024-07-09|1451.29
#2024-07-10|1454.76
#2024-07-11|1469.92
#2024-07-12|1441.64
#2024-07-15|1455.30
#2024-07-16|1457.97
#2024-07-17|1463.14
#2024-07-18|1458.62
#2024-07-19|1429.09
#2024-07-22|1422.31
#2024-07-23|1430.17
#2024-07-24|1419.64
#2024-07-25|1389.29
#2024-07-26|1396.53
#2024-07-29|1404.05
#2024-07-30|1393.54
#2024-07-31|1434.06
#2024-08-01|1419.22
#2024-08-02|1385.60
#2024-08-05|1298.69
#2024-08-06|1311.47
#2024-08-07|1340.60
#2024-08-08|1324.77
#2024-08-09|1348.55
#2024-08-12|1348.28
#2024-08-13|1365.00
#2024-08-14|1381.55
#2024-08-15|1383.95
#2024-08-16|1419.18
#2024-08-19|1424.14
#2024-08-20|1435.19
#2024-08-21|1431.31
#2024-08-22|1438.60
#2024-08-23|1437.11
#2024-08-26|1434.90
#2024-08-27|1436.21
#2024-08-28|1436.76
#2024-08-29|1422.09
#2024-08-30|1427.39
#2024-09-02|1421.65
#2024-09-03|1413.27
#2024-09-04|1378.80
#2024-09-05|1381.77
#2024-09-06|1383.66
#2024-09-09|1363.89
#2024-09-10|1354.97
#2024-09-11|1347.95
#2024-09-12|1370.88
#2024-09-13|1366.59
#2024-09-16|1369.76
#2024-09-17|1365.54
#2024-09-18|1362.84
#2024-09-19|1359.00
#2024-09-20|1359.25
#2024-09-23|1361.24
#2024-09-24|1371.79
#2024-09-25|1355.24
#2024-09-26|1387.25
#2024-09-27|1396.07
#2024-09-30|1361.87
#2024-10-01|1365.36
#2024-10-02|1353.44
#2024-10-03|1353.02
#2024-10-04|1333.85
#2024-10-07|1341.59
#2024-10-08|1318.71
#2024-10-09|1321.39
#2024-10-10|1320.00
#2024-10-11|1316.22
#2024-10-14|1324.09
#2024-10-15|1334.08
#2024-10-16|1319.58
#2024-10-17|1318.38
#2024-10-18|1322.43
#2024-10-21|1311.04
#2024-10-22|1296.13
#2024-10-23|1300.00
#2024-10-24|1282.15
#2024-10-25|1274.57
#2024-10-28|1291.06
#2024-10-29|1304.98
#2024-10-30|1306.74
#2024-10-31|1308.20
#2024-11-01|1295.71
#2024-11-04|1303.11
#2024-11-05|1297.64
#2024-11-06|1286.37
#2024-11-07|1292.94
#2024-11-08|1297.63
#2024-11-11|1280.18
#2024-11-12|1257.24
#2024-11-13|1236.49
#2024-11-14|1220.91
#2024-11-15|1254.05
#2024-11-18|1278.59
#2024-11-19|1282.05
#2024-11-20|1266.21
#2024-11-21|1276.19
#2024-11-22|1275.22
#2024-11-25|1292.54
#2024-11-26|1291.91
#2024-11-27|1292.63
#2024-11-28|1288.14
#2024-11-29|1283.90
#2024-12-02|1286.05
#2024-12-03|1297.07
#2024-12-04|1283.31
#2024-12-05|1287.92
#2024-12-06|1290.93
#2024-12-09|1286.72
#2024-12-10|1286.57
#2024-12-11|1284.81
#2024-12-12|1306.21
#2024-12-13|1306.03
#2024-12-16|1296.08
#2024-12-17|1286.35
#2024-12-18|1285.49
#2024-12-19|1250.95
#2024-12-20|1249.97
#2024-12-23|1259.60
#2024-12-24|1264.74
#2024-12-25|1265.47
#2024-12-26|1261.08
#2024-12-27|1276.57
#2024-12-30|1270.29
#2024-12-31|1269.96
#2025-01-01|1270.63
#2025-01-02|1271.43
#2025-01-03|1286.77
#2025-01-06|1290.98
#2025-01-07|1284.39
#2025-01-08|1287.97
#2025-01-09|1281.58
#2025-01-10|1267.96
#2025-01-13|1251.08
#2025-01-14|1256.86
#2025-01-15|1260.49
#2025-01-16|1274.05
#2025-01-17|1269.09
#2025-01-20|1274.87
#2025-01-21|1282.21
#2025-01-22|1297.14
#2025-01-23|1298.01
#2025-01-24|1312.20
#2025-01-27|1308.22
#2025-01-28|1306.61
#2025-01-29|1309.54
#2025-01-30|1312.67
#2025-01-31|1296.64
#2025-02-03|1278.97
#2025-02-04|1302.66
#2025-02-05|1322.51
#2025-02-06|1324.81
#2025-02-07|1330.65
#2025-02-10|1343.56
#2025-02-11|1338.23
#2025-02-12|1349.29
#2025-02-13|1342.67
#2025-02-14|1362.67
#2025-02-17|1367.64
#2025-02-18|1386.87
#2025-02-19|1401.81
#2025-02-20|1402.07
#2025-02-21|1409.75
#2025-02-24|1401.32
#2025-02-25|1400.08
#2025-02-26|1405.19
#2025-02-27|1387.71
#2025-02-28|1343.74
#2025-03-03|1348.37
#2025-03-04|1343.77
#2025-03-05|1363.48
#2025-03-06|1375.70
#2025-03-07|1364.31
#2025-03-10|1357.18
#2025-03-11|1354.62
#2025-03-12|1354.83
#2025-03-13|1357.68
#2025-03-14|1359.58
#2025-03-17|1395.41
#2025-03-18|1401.95
#2025-03-19|1407.82
#2025-03-20|1418.34
#2025-03-21|1424.82
#2025-03-24|1418.71
#2025-03-25|1402.26
#2025-03-26|1417.90
#2025-03-27|1408.60
#2025-03-28|1398.39
#2025-03-31|1358.31
#2025-04-01|1360.96
#2025-04-02|1353.48
#2025-04-03|1343.58
#2025-04-04|1348.89
#2025-04-07|1241.06
#2025-04-08|1268.62
#2025-04-09|1271.25
#2025-04-10|1339.64
#2025-04-11|1343.82
#2025-04-14|1362.02
#2025-04-15|1372.44
#2025-04-16|1355.62
#2025-04-17|1369.10
#2025-04-18|1374.42
#2025-04-21|1374.92
#2025-04-22|1382.38
#2025-04-23|1400.13
#2025-04-24|1392.48
#2025-04-25|1388.07
#2025-04-28|1392.95
#2025-04-29|1398.12
#2025-04-30|1416.77
#2025-05-01|1412.63
#2025-05-02|1433.46
#2025-05-05|1439.21
#2025-05-06|1438.58
#2025-05-07|1439.51
#2025-05-08|1427.59
#2025-05-09|1439.98
#2025-05-12|1450.31
#2025-05-13|1420.41
#2025-05-14|1440.16
#2025-05-15|1447.69
#2025-05-16|1448.38
#2025-05-19|1444.84
#2025-05-20|1454.70
#2025-05-21|1459.47
#2025-05-22|1446.34
#2025-05-23|1448.64
#2025-05-26|1455.62
#2025-05-27|1444.76
#2025-05-28|1459.81
#2025-05-29|1464.72
#2025-05-30|1457.31
#2025-06-02|1462.85
#2025-06-03|1465.10
#2025-06-04|1481.15
#2025-06-05|1494.98
#2025-06-06|1486.86
#2025-06-09|1504.97
#2025-06-10|1498.53
#2025-06-11|1505.67
#2025-06-12|1504.11
#2025-06-13|1488.61
#2025-06-16|1499.64
#2025-06-17|1501.67
#2025-06-18|1510.46
#2025-06-19|1494.03
#2025-06-20|1506.71
#2025-06-23|1489.01
#2025-06-24|1538.47
#2025-06-25|1538.68
#2025-06-26|1551.25
#2025-06-27|1570.68
#2025-06-30|1581.46
#2025-07-01|1592.03
#2025-07-02|1599.29
#2025-07-03|1604.73
#2025-07-04|1599.14
#2025-07-07|1578.01
#2025-07-08|1575.62
#2025-07-09|1561.27
#2025-07-10|1562.95
#2025-07-11|1567.75
#2025-07-14|1557.64
#2025-07-15|1568.84
#2025-07-16|1572.68
#2025-07-17|1585.94
#2025-07-18|1599.68
#2025-07-21|1611.82
#2025-07-22|1604.57
#2025-07-23|1622.67
#2025-07-24|1628.72
#2025-07-25|1613.34
#2025-07-28|1626.88
#2025-07-29|1615.93
#2025-07-30|1627.48
#2025-07-31|1610.61
#2025-08-01|1596.06
#2025-08-04|1615.31
#2025-08-05|1626.97
#2025-08-06|1623.07
#2025-08-07|1639.30
#2025-08-08|1660.67
#2025-08-11|1654.46
#2025-08-12|1676.38
#2025-08-13|1702.23
#2025-08-14|1700.27
#2025-08-15|1718.85
#2025-08-18|1714.80
#2025-08-19|1702.49
#2025-08-20|1690.30
#2025-08-21|1675.14
#2025-08-22|1698.52
#2025-08-25|1705.97
#2025-08-26|1683.04
#2025-08-27|1683.40
#2025-08-28|1688.79
#2025-08-29|1686.23
#2025-09-01|1668.58
#2025-09-02|1684.13
#2025-09-03|1665.15
#2025-09-04|1673.12
#2025-09-05|1681.55
#2025-09-08|1691.18
#2025-09-09|1699.57
#2025-09-10|1722.49
#2025-09-11|1751.06
#2025-09-12|1772.33
#2025-09-15|1784.61
#2025-09-16|1817.10
#2025-09-17|1813.18
#2025-09-18|1814.20
#2025-09-19|1803.40
#2025-09-22|1817.25
#2025-09-23|1819.59
#2025-09-24|1838.59
#2025-09-25|1852.89
#2025-09-26|1798.70
#2025-09-29|1809.04
#2025-09-30|1803.91
#2025-10-01|1815.18
#2025-10-02|1854.58
#2025-10-03|1866.56
#2025-10-06|1864.66
#2025-10-07|1861.84
#2025-10-08|1849.33
#2025-10-09|1876.61
#2025-10-10|1890.97
#2025-10-13|1866.47
#2025-10-14|1832.39
#2025-10-15|1883.12
#2025-10-16|1921.97
#2025-10-17|1907.73
#2025-10-20|1947.25
#2025-10-21|1937.95
#2025-10-22|1926.97
#2025-10-23|1894.47
#2025-10-24|1922.71
#2025-10-27|1972.35
#2025-10-28|1960.15
#2025-10-29|1981.98
#2025-10-30|1978.12
#2025-10-31|2006.69
#2025-11-03|2037.89
#2025-11-04|1966.63
#2025-11-05|1893.32
#2025-11-06|1900.99
#2025-11-07|1865.26
#2025-11-10|1894.97
#2025-11-11|1921.27
#2025-11-12|1913.77
#2025-11-13|1902.09
#2025-11-14|1848.95
#2025-11-17|1877.42
#2025-11-18|1829.17
#2025-11-19|1807.21
#2025-11-20|1830.88
#2025-11-21|1770.97
#2025-11-24|1788.77
#2025-11-25|1792.52
#2025-11-26|1831.46
#2025-11-27|1843.15
#2025-11-28|1819.62
#2025-12-01|1816.48
#2025-12-02|1825.51
#2025-12-03|1839.79
#2025-12-04|1870.54
#2025-12-05|1905.31
#2025-12-08|1901.65
#2025-12-09|1887.96
#2025-12-10|1891.15
#2025-12-11|1874.61
#2025-12-12|1898.55
#2025-12-15|1859.79
#2025-12-16|1835.13
#2025-12-17|1869.63
#2025-12-18|1856.47
#2025-12-19|1859.95
#2025-12-22|1891.91
#2025-12-23|1898.68
#2025-12-24|1913.32
#2025-12-25|1913.91
#2025-12-26|1962.58
#2025-12-29|1982.56
#2025-12-30|1976.00
#2025-12-31|1971.72
#2026-01-01|1973.43
#2026-01-02|2037.66
#2026-01-05|2109.59
#2026-01-06|2116.62
#2026-01-07|2116.48
#2026-01-08|2081.23
#2026-01-09|2069.10
#2026-01-12|2067.65
#2026-01-13|2058.45
#2026-01-14|2070.62
#2026-01-15|2088.31
#2026-01-16|2111.99
#2026-01-19|2110.09
#2026-01-20|2072.17
#2026-01-21|2098.04
#2026-01-22|2132.43
#2026-01-23|2139.24
#2026-01-26|2156.55
#2026-01-27|2205.50
#2026-01-28|2250.91
#2026-01-29|2237.96
#2026-01-30|2221.73
#2026-02-02|2124.35
#2026-02-03|2273.15
#2026-02-04|2271.52
#2026-02-05|2177.23
#2026-02-06|2178.12
#2026-02-09|2246.87
#2026-02-10|2276.78
#2026-02-11|2312.38
#2026-02-12|2403.08
#2026-02-13|2401.18
#2026-02-16|2413.69
#2026-02-17|2399.36
#2026-02-18|2393.33
#2026-02-19|2453.29
#2026-02-20|2441.47
#2026-02-23|2474.62
#2026-02-24|2500.30
#2026-02-25|2532.86
#2026-02-26|2637.97
#2026-02-27|2602.40
#2026-03-02|2581.22
#2026-03-03|2401.08
#2026-03-04|2220.64
#2026-03-05|2369.68
#2026-03-06|2350.14
#2026-03-09|2220.09
#2026-03-10|2350.96
#2026-03-11|2374.35
#2026-03-12|2334.49
#2026-03-13|2282.08
#2026-03-16|2325.94
#2026-03-17|2374.02
#2026-03-18|2491.80
#2026-03-19|2417.41
#2026-03-20|2391.65
#2026-03-23|2273.21
#2026-03-24|2322.14
#2026-03-25|2340.09
#2026-03-26|2271.80
#2026-03-27|2271.57
#2026-03-30|2225.35
#2026-03-31|2142.02
#2026-04-01|2323.25
#2026-04-02|2226.62