Table Data - Nasdaq ASPA Financial Services Large Mid Cap Net Total Return Index
| Title | Nasdaq ASPA Financial Services Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA3020LMN |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:41 PM CDT |
| Notes | For more information about this series, see: NQASPA3020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 608.26 |
| 2001-04-02 | 598.22 |
| 2001-04-03 | 610.53 |
| 2001-04-04 | 619.20 |
| 2001-04-05 | 627.16 |
| 2001-04-06 | 633.78 |
| 2001-04-09 | 614.26 |
| 2001-04-10 | 598.22 |
| 2001-04-11 | 617.95 |
| 2001-04-12 | 620.90 |
| 2001-04-13 | . |
| 2001-04-16 | 610.99 |
| 2001-04-17 | 605.26 |
| 2001-04-18 | 628.40 |
| 2001-04-19 | 644.99 |
| 2001-04-20 | 638.49 |
| 2001-04-23 | 640.37 |
| 2001-04-24 | 632.91 |
| 2001-04-25 | 644.77 |
| 2001-04-26 | 652.01 |
| 2001-04-27 | 645.51 |
| 2001-04-30 | 647.19 |
| 2001-05-01 | 678.38 |
| 2001-05-02 | 679.01 |
| 2001-05-03 | 686.99 |
| 2001-05-04 | 686.56 |
| 2001-05-07 | 694.44 |
| 2001-05-08 | 683.48 |
| 2001-05-09 | 668.43 |
| 2001-05-10 | 658.45 |
| 2001-05-11 | 671.95 |
| 2001-05-14 | 655.37 |
| 2001-05-15 | 662.82 |
| 2001-05-16 | 648.64 |
| 2001-05-17 | 663.41 |
| 2001-05-18 | 663.92 |
| 2001-05-21 | 661.17 |
| 2001-05-22 | 662.48 |
| 2001-05-23 | 666.21 |
| 2001-05-24 | 658.07 |
| 2001-05-25 | 655.11 |
| 2001-05-28 | . |
| 2001-05-29 | 658.99 |
| 2001-05-30 | 641.05 |
| 2001-05-31 | 635.43 |
| 2001-06-01 | 640.43 |
| 2001-06-04 | 641.41 |
| 2001-06-05 | 633.38 |
| 2001-06-06 | 640.21 |
| 2001-06-07 | 648.20 |
| 2001-06-08 | 649.12 |
| 2001-06-11 | 640.96 |
| 2001-06-12 | 624.51 |
| 2001-06-13 | 622.88 |
| 2001-06-14 | 622.69 |
| 2001-06-15 | 632.12 |
| 2001-06-18 | 608.90 |
| 2001-06-19 | 604.13 |
| 2001-06-20 | 605.83 |
| 2001-06-21 | 622.92 |
| 2001-06-22 | 624.26 |
| 2001-06-25 | 623.52 |
| 2001-06-26 | 626.50 |
| 2001-06-27 | 618.38 |
| 2001-06-28 | 612.53 |
| 2001-06-29 | 624.79 |
| 2001-07-02 | 618.57 |
| 2001-07-03 | 624.55 |
| 2001-07-04 | . |
| 2001-07-05 | 595.59 |
| 2001-07-06 | 581.55 |
| 2001-07-09 | 569.76 |
| 2001-07-10 | 575.66 |
| 2001-07-11 | 566.26 |
| 2001-07-12 | 585.11 |
| 2001-07-13 | 568.57 |
| 2001-07-16 | 561.48 |
| 2001-07-17 | 549.51 |
| 2001-07-18 | 541.92 |
| 2001-07-19 | 544.82 |
| 2001-07-20 | 546.28 |
| 2001-07-23 | 531.65 |
| 2001-07-24 | 528.26 |
| 2001-07-25 | 540.46 |
| 2001-07-26 | 542.57 |
| 2001-07-27 | 536.08 |
| 2001-07-30 | 527.03 |
| 2001-07-31 | 532.12 |
| 2001-08-01 | 544.05 |
| 2001-08-02 | 569.86 |
| 2001-08-03 | 565.87 |
| 2001-08-06 | 564.07 |
| 2001-08-07 | 565.03 |
| 2001-08-08 | 566.23 |
| 2001-08-09 | 550.00 |
| 2001-08-10 | 555.37 |
| 2001-08-13 | 552.27 |
| 2001-08-14 | 578.99 |
| 2001-08-15 | 581.85 |
| 2001-08-16 | 582.03 |
| 2001-08-17 | 588.99 |
| 2001-08-20 | 580.19 |
| 2001-08-21 | 583.73 |
| 2001-08-22 | 594.96 |
| 2001-08-23 | 586.13 |
| 2001-08-24 | 590.11 |
| 2001-08-27 | 595.16 |
| 2001-08-28 | 591.17 |
| 2001-08-29 | 592.10 |
| 2001-08-30 | 577.27 |
| 2001-08-31 | 575.42 |
| 2001-09-03 | . |
| 2001-09-04 | 574.44 |
| 2001-09-05 | 565.25 |
| 2001-09-06 | 561.83 |
| 2001-09-07 | 552.95 |
| 2001-09-10 | 541.70 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 485.91 |
| 2001-09-18 | 499.05 |
| 2001-09-19 | 508.68 |
| 2001-09-20 | 500.48 |
| 2001-09-21 | 470.49 |
| 2001-09-24 | 466.42 |
| 2001-09-25 | 471.49 |
| 2001-09-26 | 469.78 |
| 2001-09-27 | 461.39 |
| 2001-09-28 | 480.18 |
| 2001-10-01 | 486.62 |
| 2001-10-02 | 498.81 |
| 2001-10-03 | 499.42 |
| 2001-10-04 | 509.37 |
| 2001-10-05 | 518.40 |
| 2001-10-08 | 515.71 |
| 2001-10-09 | 498.99 |
| 2001-10-10 | 488.73 |
| 2001-10-11 | 502.36 |
| 2001-10-12 | 509.45 |
| 2001-10-15 | 506.16 |
| 2001-10-16 | 514.30 |
| 2001-10-17 | 518.70 |
| 2001-10-18 | 507.41 |
| 2001-10-19 | 507.66 |
| 2001-10-22 | 512.84 |
| 2001-10-23 | 517.40 |
| 2001-10-24 | 521.97 |
| 2001-10-25 | 527.41 |
| 2001-10-26 | 519.54 |
| 2001-10-29 | 517.26 |
| 2001-10-30 | 502.28 |
| 2001-10-31 | 492.61 |
| 2001-11-01 | 494.90 |
| 2001-11-02 | 498.28 |
| 2001-11-05 | 498.18 |
| 2001-11-06 | 506.28 |
| 2001-11-07 | 496.75 |
| 2001-11-08 | 499.99 |
| 2001-11-09 | 498.96 |
| 2001-11-12 | 489.90 |
| 2001-11-13 | 483.83 |
| 2001-11-14 | 487.70 |
| 2001-11-15 | 495.60 |
| 2001-11-16 | 507.01 |
| 2001-11-19 | 513.79 |
| 2001-11-20 | 521.19 |
| 2001-11-21 | 519.03 |
| 2001-11-22 | . |
| 2001-11-23 | 524.22 |
| 2001-11-26 | 533.93 |
| 2001-11-27 | 532.35 |
| 2001-11-28 | 517.14 |
| 2001-11-29 | 510.42 |
| 2001-11-30 | 516.65 |
| 2001-12-03 | 511.66 |
| 2001-12-04 | 509.32 |
| 2001-12-05 | 518.28 |
| 2001-12-06 | 533.22 |
| 2001-12-07 | 535.78 |
| 2001-12-10 | 528.44 |
| 2001-12-11 | 523.73 |
| 2001-12-12 | 533.72 |
| 2001-12-13 | 528.14 |
| 2001-12-14 | 527.16 |
| 2001-12-17 | 516.46 |
| 2001-12-18 | 514.84 |
| 2001-12-19 | 512.26 |
| 2001-12-20 | 512.21 |
| 2001-12-21 | 501.33 |
| 2001-12-24 | 500.22 |
| 2001-12-25 | . |
| 2001-12-26 | 494.56 |
| 2001-12-27 | 499.33 |
| 2001-12-28 | 505.12 |
| 2001-12-31 | 507.49 |
| 2002-01-01 | . |
| 2002-01-02 | 507.26 |
| 2002-01-03 | 508.78 |
| 2002-01-04 | 516.42 |
| 2002-01-07 | 521.17 |
| 2002-01-08 | 508.96 |
| 2002-01-09 | 504.02 |
| 2002-01-10 | 495.56 |
| 2002-01-11 | 489.92 |
| 2002-01-14 | 487.62 |
| 2002-01-15 | 477.90 |
| 2002-01-16 | 478.63 |
| 2002-01-17 | 479.49 |
| 2002-01-18 | 484.80 |
| 2002-01-21 | . |
| 2002-01-22 | 478.37 |
| 2002-01-23 | 476.91 |
| 2002-01-24 | 475.24 |
| 2002-01-25 | 484.16 |
| 2002-01-28 | 491.73 |
| 2002-01-29 | 482.82 |
| 2002-01-30 | 469.89 |
| 2002-01-31 | 477.22 |
| 2002-02-01 | 467.02 |
| 2002-02-04 | 453.58 |
| 2002-02-05 | 445.26 |
| 2002-02-06 | 443.35 |
| 2002-02-07 | 449.45 |
| 2002-02-08 | 459.27 |
| 2002-02-11 | 461.92 |
| 2002-02-12 | 466.55 |
| 2002-02-13 | 466.22 |
| 2002-02-14 | 471.85 |
| 2002-02-15 | 472.82 |
| 2002-02-18 | . |
| 2002-02-19 | 462.78 |
| 2002-02-20 | 458.19 |
| 2002-02-21 | 465.86 |
| 2002-02-22 | 471.18 |
| 2002-02-25 | 468.35 |
| 2002-02-26 | 465.26 |
| 2002-02-27 | 474.50 |
| 2002-02-28 | 480.68 |
| 2002-03-01 | 485.86 |
| 2002-03-04 | 510.04 |
| 2002-03-05 | 508.48 |
| 2002-03-06 | 508.62 |
| 2002-03-07 | 531.06 |
| 2002-03-08 | 535.96 |
| 2002-03-11 | 545.08 |
| 2002-03-12 | 530.35 |
| 2002-03-13 | 515.53 |
| 2002-03-14 | 520.44 |
| 2002-03-15 | 524.38 |
| 2002-03-18 | 514.80 |
| 2002-03-19 | 521.21 |
| 2002-03-20 | 520.68 |
| 2002-03-21 | 518.79 |
| 2002-03-22 | 512.60 |
| 2002-03-25 | 508.38 |
| 2002-03-26 | 504.47 |
| 2002-03-27 | 513.39 |
| 2002-03-28 | 514.64 |
| 2002-03-29 | . |
| 2002-04-01 | 498.07 |
| 2002-04-02 | 507.92 |
| 2002-04-03 | 517.00 |
| 2002-04-04 | 525.30 |
| 2002-04-05 | 524.11 |
| 2002-04-08 | 526.11 |
| 2002-04-09 | 517.24 |
| 2002-04-10 | 519.89 |
| 2002-04-11 | 521.70 |
| 2002-04-12 | 512.20 |
| 2002-04-15 | 520.54 |
| 2002-04-16 | 526.55 |
| 2002-04-17 | 541.38 |
| 2002-04-18 | 548.54 |
| 2002-04-19 | 556.72 |
| 2002-04-22 | 557.85 |
| 2002-04-23 | 556.75 |
| 2002-04-24 | 554.79 |
| 2002-04-25 | 553.58 |
| 2002-04-26 | 554.01 |
| 2002-04-29 | 550.24 |
| 2002-04-30 | 545.64 |
| 2002-05-01 | 553.43 |
| 2002-05-02 | 553.60 |
| 2002-05-03 | 558.19 |
| 2002-05-06 | 548.91 |
| 2002-05-07 | 539.14 |
| 2002-05-08 | 536.53 |
| 2002-05-09 | 540.56 |
| 2002-05-10 | 540.02 |
| 2002-05-13 | 535.62 |
| 2002-05-14 | 529.86 |
| 2002-05-15 | 542.97 |
| 2002-05-16 | 546.62 |
| 2002-05-17 | 562.10 |
| 2002-05-20 | 569.84 |
| 2002-05-21 | 567.98 |
| 2002-05-22 | 576.79 |
| 2002-05-23 | 578.51 |
| 2002-05-24 | 581.25 |
| 2002-05-27 | . |
| 2002-05-28 | 575.90 |
| 2002-05-29 | 577.14 |
| 2002-05-30 | 584.22 |
| 2002-05-31 | 572.32 |
| 2002-06-03 | 580.31 |
| 2002-06-04 | 576.16 |
| 2002-06-05 | 575.54 |
| 2002-06-06 | 571.29 |
| 2002-06-07 | 564.39 |
| 2002-06-10 | 560.25 |
| 2002-06-11 | 566.16 |
| 2002-06-12 | 565.53 |
| 2002-06-13 | 558.22 |
| 2002-06-14 | 553.26 |
| 2002-06-17 | 541.77 |
| 2002-06-18 | 544.17 |
| 2002-06-19 | 528.49 |
| 2002-06-20 | 536.38 |
| 2002-06-21 | 531.90 |
| 2002-06-24 | 538.74 |
| 2002-06-25 | 530.88 |
| 2002-06-26 | 516.03 |
| 2002-06-27 | 517.53 |
| 2002-06-28 | 534.21 |
| 2002-07-01 | 526.60 |
| 2002-07-02 | 530.72 |
| 2002-07-03 | 533.25 |
| 2002-07-04 | . |
| 2002-07-05 | 535.39 |
| 2002-07-08 | 538.59 |
| 2002-07-09 | 547.60 |
| 2002-07-10 | 541.72 |
| 2002-07-11 | 531.22 |
| 2002-07-12 | 535.17 |
| 2002-07-15 | 530.63 |
| 2002-07-16 | 522.28 |
| 2002-07-17 | 523.30 |
| 2002-07-18 | 536.06 |
| 2002-07-19 | 522.13 |
| 2002-07-22 | 511.86 |
| 2002-07-23 | 510.91 |
| 2002-07-24 | 493.89 |
| 2002-07-25 | 494.87 |
| 2002-07-26 | 478.83 |
| 2002-07-29 | 477.16 |
| 2002-07-30 | 491.33 |
| 2002-07-31 | 487.66 |
| 2002-08-01 | 486.11 |
| 2002-08-02 | 482.34 |
| 2002-08-05 | 470.83 |
| 2002-08-06 | 457.02 |
| 2002-08-07 | 474.04 |
| 2002-08-08 | 469.23 |
| 2002-08-09 | 483.05 |
| 2002-08-12 | 482.63 |
| 2002-08-13 | 474.39 |
| 2002-08-14 | 478.33 |
| 2002-08-15 | 481.53 |
| 2002-08-16 | 478.08 |
| 2002-08-19 | 473.24 |
| 2002-08-20 | 472.33 |
| 2002-08-21 | 473.50 |
| 2002-08-22 | 480.89 |
| 2002-08-23 | 486.42 |
| 2002-08-26 | 488.42 |
| 2002-08-27 | 484.78 |
| 2002-08-28 | 481.85 |
| 2002-08-29 | 476.32 |
| 2002-08-30 | 477.26 |
| 2002-09-02 | . |
| 2002-09-03 | 456.76 |
| 2002-09-04 | 442.62 |
| 2002-09-05 | 451.58 |
| 2002-09-06 | 444.32 |
| 2002-09-09 | 449.36 |
| 2002-09-10 | 450.96 |
| 2002-09-11 | 450.13 |
| 2002-09-12 | 451.46 |
| 2002-09-13 | 442.79 |
| 2002-09-16 | 435.18 |
| 2002-09-17 | 447.78 |
| 2002-09-18 | 443.48 |
| 2002-09-19 | 446.49 |
| 2002-09-20 | 434.01 |
| 2002-09-23 | 428.95 |
| 2002-09-24 | 420.84 |
| 2002-09-25 | 414.13 |
| 2002-09-26 | 423.20 |
| 2002-09-27 | 436.08 |
| 2002-09-30 | 431.42 |
| 2002-10-01 | 423.87 |
| 2002-10-02 | 422.25 |
| 2002-10-03 | 412.68 |
| 2002-10-04 | 414.54 |
| 2002-10-07 | 400.96 |
| 2002-10-08 | 401.32 |
| 2002-10-09 | 394.49 |
| 2002-10-10 | 395.16 |
| 2002-10-11 | 395.49 |
| 2002-10-14 | 397.24 |
| 2002-10-15 | 409.07 |
| 2002-10-16 | 411.24 |
| 2002-10-17 | 415.38 |
| 2002-10-18 | 422.93 |
| 2002-10-21 | 419.31 |
| 2002-10-22 | 411.23 |
| 2002-10-23 | 417.57 |
| 2002-10-24 | 413.04 |
| 2002-10-25 | 414.74 |
| 2002-10-28 | 418.10 |
| 2002-10-29 | 420.58 |
| 2002-10-30 | 417.48 |
| 2002-10-31 | 414.41 |
| 2002-11-01 | 410.22 |
| 2002-11-04 | 415.90 |
| 2002-11-05 | 421.59 |
| 2002-11-06 | 423.25 |
| 2002-11-07 | 425.70 |
| 2002-11-08 | 422.85 |
| 2002-11-11 | 410.32 |
| 2002-11-12 | 404.51 |
| 2002-11-13 | 401.87 |
| 2002-11-14 | 395.33 |
| 2002-11-15 | 409.27 |
| 2002-11-18 | 401.11 |
| 2002-11-19 | 394.46 |
| 2002-11-20 | 400.69 |
| 2002-11-21 | 409.12 |
| 2002-11-22 | 419.63 |
| 2002-11-25 | 420.85 |
| 2002-11-26 | 416.73 |
| 2002-11-27 | 417.54 |
| 2002-11-28 | . |
| 2002-11-29 | 429.13 |
| 2002-12-02 | 425.78 |
| 2002-12-03 | 426.87 |
| 2002-12-04 | 412.47 |
| 2002-12-05 | 411.18 |
| 2002-12-06 | 408.14 |
| 2002-12-09 | 411.39 |
| 2002-12-10 | 408.60 |
| 2002-12-11 | 406.90 |
| 2002-12-12 | 411.12 |
| 2002-12-13 | 403.58 |
| 2002-12-16 | 402.68 |
| 2002-12-17 | 402.73 |
| 2002-12-18 | 398.34 |
| 2002-12-19 | 405.46 |
| 2002-12-20 | 407.90 |
| 2002-12-23 | 409.18 |
| 2002-12-24 | 406.34 |
| 2002-12-25 | . |
| 2002-12-26 | 408.15 |
| 2002-12-27 | 411.73 |
| 2002-12-30 | 411.78 |
| 2002-12-31 | 411.31 |
| 2003-01-01 | . |
| 2003-01-02 | 415.27 |
| 2003-01-03 | 417.80 |
| 2003-01-06 | 425.88 |
| 2003-01-07 | 420.84 |
| 2003-01-08 | 419.09 |
| 2003-01-09 | 418.23 |
| 2003-01-10 | 421.98 |
| 2003-01-13 | 426.78 |
| 2003-01-14 | 429.79 |
| 2003-01-15 | 436.52 |
| 2003-01-16 | 441.96 |
| 2003-01-17 | 444.64 |
| 2003-01-20 | . |
| 2003-01-21 | 442.80 |
| 2003-01-22 | 446.82 |
| 2003-01-23 | 454.23 |
| 2003-01-24 | 458.37 |
| 2003-01-27 | 446.99 |
| 2003-01-28 | 442.41 |
| 2003-01-29 | 440.06 |
| 2003-01-30 | 439.99 |
| 2003-01-31 | 438.17 |
| 2003-02-03 | 443.09 |
| 2003-02-04 | 447.07 |
| 2003-02-05 | 445.07 |
| 2003-02-06 | 435.87 |
| 2003-02-07 | 428.71 |
| 2003-02-10 | 424.51 |
| 2003-02-11 | 422.05 |
| 2003-02-12 | 426.01 |
| 2003-02-13 | 420.54 |
| 2003-02-14 | 419.25 |
| 2003-02-17 | . |
| 2003-02-18 | 431.11 |
| 2003-02-19 | 425.99 |
| 2003-02-20 | 422.95 |
| 2003-02-21 | 418.80 |
| 2003-02-24 | 424.17 |
| 2003-02-25 | 411.66 |
| 2003-02-26 | 407.25 |
| 2003-02-27 | 404.83 |
| 2003-02-28 | 402.09 |
| 2003-03-03 | 407.30 |
| 2003-03-04 | 406.88 |
| 2003-03-05 | 403.75 |
| 2003-03-06 | 400.21 |
| 2003-03-07 | 392.19 |
| 2003-03-10 | 382.87 |
| 2003-03-11 | 372.36 |
| 2003-03-12 | 376.44 |
| 2003-03-13 | 372.74 |
| 2003-03-14 | 380.79 |
| 2003-03-17 | 369.81 |
| 2003-03-18 | 382.28 |
| 2003-03-19 | 382.73 |
| 2003-03-20 | 392.08 |
| 2003-03-21 | 390.33 |
| 2003-03-24 | 396.13 |
| 2003-03-25 | 384.86 |
| 2003-03-26 | 389.66 |
| 2003-03-27 | 390.69 |
| 2003-03-28 | 388.44 |
| 2003-03-31 | 374.41 |
| 2003-04-01 | 375.08 |
| 2003-04-02 | 373.61 |
| 2003-04-03 | 373.08 |
| 2003-04-04 | 378.23 |
| 2003-04-07 | 382.62 |
| 2003-04-08 | 381.28 |
| 2003-04-09 | 378.25 |
| 2003-04-10 | 378.04 |
| 2003-04-11 | 375.73 |
| 2003-04-14 | 370.70 |
| 2003-04-15 | 373.93 |
| 2003-04-16 | 377.54 |
| 2003-04-17 | 379.06 |
| 2003-04-18 | . |
| 2003-04-21 | 385.97 |
| 2003-04-22 | 377.17 |
| 2003-04-23 | 376.44 |
| 2003-04-24 | 372.60 |
| 2003-04-25 | 365.24 |
| 2003-04-28 | 364.21 |
| 2003-04-29 | 367.58 |
| 2003-04-30 | 373.76 |
| 2003-05-01 | 376.26 |
| 2003-05-02 | 381.33 |
| 2003-05-05 | 370.50 |
| 2003-05-06 | 375.89 |
| 2003-05-07 | 381.29 |
| 2003-05-08 | 375.71 |
| 2003-05-09 | 377.14 |
| 2003-05-12 | 380.78 |
| 2003-05-13 | 383.40 |
| 2003-05-14 | 384.42 |
| 2003-05-15 | 377.92 |
| 2003-05-16 | 376.03 |
| 2003-05-19 | 371.09 |
| 2003-05-20 | 369.37 |
| 2003-05-21 | 367.45 |
| 2003-05-22 | 370.62 |
| 2003-05-23 | 378.44 |
| 2003-05-26 | . |
| 2003-05-27 | 378.43 |
| 2003-05-28 | 380.16 |
| 2003-05-29 | 386.03 |
| 2003-05-30 | 379.79 |
| 2003-06-02 | 395.46 |
| 2003-06-03 | 396.09 |
| 2003-06-04 | 399.27 |
| 2003-06-05 | 407.08 |
| 2003-06-06 | 407.25 |
| 2003-06-09 | 414.51 |
| 2003-06-10 | 410.99 |
| 2003-06-11 | 412.15 |
| 2003-06-12 | 418.21 |
| 2003-06-13 | 421.05 |
| 2003-06-16 | 414.71 |
| 2003-06-17 | 426.50 |
| 2003-06-18 | 430.52 |
| 2003-06-19 | 431.85 |
| 2003-06-20 | 431.56 |
| 2003-06-23 | 434.11 |
| 2003-06-24 | 421.10 |
| 2003-06-25 | 422.13 |
| 2003-06-26 | 421.11 |
| 2003-06-27 | 425.36 |
| 2003-06-30 | 425.88 |
| 2003-07-01 | 435.53 |
| 2003-07-02 | 450.49 |
| 2003-07-03 | 459.81 |
| 2003-07-04 | . |
| 2003-07-07 | 470.91 |
| 2003-07-08 | 474.94 |
| 2003-07-09 | 470.59 |
| 2003-07-10 | 464.36 |
| 2003-07-11 | 448.29 |
| 2003-07-14 | 452.21 |
| 2003-07-15 | 455.48 |
| 2003-07-16 | 452.44 |
| 2003-07-17 | 440.29 |
| 2003-07-18 | 437.88 |
| 2003-07-21 | 436.53 |
| 2003-07-22 | 433.11 |
| 2003-07-23 | 441.19 |
| 2003-07-24 | 449.28 |
| 2003-07-25 | 448.81 |
| 2003-07-28 | 450.96 |
| 2003-07-29 | 447.23 |
| 2003-07-30 | 438.09 |
| 2003-07-31 | 434.93 |
| 2003-08-01 | 435.52 |
| 2003-08-04 | 428.93 |
| 2003-08-05 | 424.24 |
| 2003-08-06 | 419.95 |
| 2003-08-07 | 419.92 |
| 2003-08-08 | 421.62 |
| 2003-08-11 | 427.93 |
| 2003-08-12 | 430.18 |
| 2003-08-13 | 441.52 |
| 2003-08-14 | 448.49 |
| 2003-08-15 | 449.89 |
| 2003-08-18 | 459.54 |
| 2003-08-19 | 462.06 |
| 2003-08-20 | 468.36 |
| 2003-08-21 | 471.78 |
| 2003-08-22 | 477.17 |
| 2003-08-25 | 472.00 |
| 2003-08-26 | 470.34 |
| 2003-08-27 | 472.60 |
| 2003-08-28 | 473.82 |
| 2003-08-29 | 480.48 |
| 2003-09-01 | . |
| 2003-09-02 | 505.42 |
| 2003-09-03 | 506.08 |
| 2003-09-04 | 506.03 |
| 2003-09-05 | 502.22 |
| 2003-09-08 | 503.11 |
| 2003-09-09 | 509.69 |
| 2003-09-10 | 501.50 |
| 2003-09-11 | 492.81 |
| 2003-09-12 | 497.73 |
| 2003-09-15 | 497.21 |
| 2003-09-16 | 509.68 |
| 2003-09-17 | 511.31 |
| 2003-09-18 | 512.17 |
| 2003-09-19 | 518.30 |
| 2003-09-22 | 517.11 |
| 2003-09-23 | 518.58 |
| 2003-09-24 | 520.67 |
| 2003-09-25 | 522.45 |
| 2003-09-26 | 520.45 |
| 2003-09-29 | 519.47 |
| 2003-09-30 | 515.44 |
| 2003-10-01 | 520.92 |
| 2003-10-02 | 537.43 |
| 2003-10-03 | 539.65 |
| 2003-10-06 | 544.65 |
| 2003-10-07 | 553.96 |
| 2003-10-08 | 548.90 |
| 2003-10-09 | 551.03 |
| 2003-10-10 | 560.54 |
| 2003-10-13 | 567.06 |
| 2003-10-14 | 566.52 |
| 2003-10-15 | 556.92 |
| 2003-10-16 | 571.38 |
| 2003-10-17 | 579.77 |
| 2003-10-20 | 590.09 |
| 2003-10-21 | 583.03 |
| 2003-10-22 | 570.72 |
| 2003-10-23 | 547.62 |
| 2003-10-24 | 551.43 |
| 2003-10-27 | 555.97 |
| 2003-10-28 | 573.49 |
| 2003-10-29 | 578.46 |
| 2003-10-30 | 574.06 |
| 2003-10-31 | 566.22 |
| 2003-11-03 | 563.39 |
| 2003-11-04 | 567.27 |
| 2003-11-05 | 563.36 |
| 2003-11-06 | 544.07 |
| 2003-11-07 | 546.40 |
| 2003-11-10 | 543.51 |
| 2003-11-11 | 530.78 |
| 2003-11-12 | 528.06 |
| 2003-11-13 | 535.58 |
| 2003-11-14 | 535.49 |
| 2003-11-17 | 519.39 |
| 2003-11-18 | 524.53 |
| 2003-11-19 | 511.23 |
| 2003-11-20 | 519.28 |
| 2003-11-21 | 516.77 |
| 2003-11-24 | 516.63 |
| 2003-11-25 | 527.42 |
| 2003-11-26 | 532.85 |
| 2003-11-27 | . |
| 2003-11-28 | 528.45 |
| 2003-12-01 | 542.97 |
| 2003-12-02 | 547.69 |
| 2003-12-03 | 544.83 |
| 2003-12-04 | 548.20 |
| 2003-12-05 | 546.23 |
| 2003-12-08 | 537.34 |
| 2003-12-09 | 537.64 |
| 2003-12-10 | 527.06 |
| 2003-12-11 | 533.23 |
| 2003-12-12 | 540.18 |
| 2003-12-15 | 553.67 |
| 2003-12-16 | 545.86 |
| 2003-12-17 | 537.50 |
| 2003-12-18 | 538.02 |
| 2003-12-19 | 541.35 |
| 2003-12-22 | 547.14 |
| 2003-12-23 | 547.44 |
| 2003-12-24 | 550.71 |
| 2003-12-25 | . |
| 2003-12-26 | 554.33 |
| 2003-12-29 | 556.92 |
| 2003-12-30 | 565.79 |
| 2003-12-31 | 567.36 |
| 2004-01-01 | . |
| 2004-01-02 | 576.32 |
| 2004-01-05 | 586.14 |
| 2004-01-06 | 586.73 |
| 2004-01-07 | 583.94 |
| 2004-01-08 | 587.79 |
| 2004-01-09 | 590.54 |
| 2004-01-12 | 589.49 |
| 2004-01-13 | 588.10 |
| 2004-01-14 | 592.09 |
| 2004-01-15 | 588.94 |
| 2004-01-16 | 593.30 |
| 2004-01-19 | . |
| 2004-01-20 | 601.54 |
| 2004-01-21 | 601.98 |
| 2004-01-22 | 603.23 |
| 2004-01-23 | 605.78 |
| 2004-01-26 | 600.08 |
| 2004-01-27 | 608.05 |
| 2004-01-28 | 606.12 |
| 2004-01-29 | 590.96 |
| 2004-01-30 | 587.52 |
| 2004-02-02 | 582.29 |
| 2004-02-03 | 579.75 |
| 2004-02-04 | 570.11 |
| 2004-02-05 | 572.25 |
| 2004-02-06 | 579.34 |
| 2004-02-09 | 584.72 |
| 2004-02-10 | 586.10 |
| 2004-02-11 | 587.19 |
| 2004-02-12 | 594.59 |
| 2004-02-13 | 616.01 |
| 2004-02-16 | . |
| 2004-02-17 | 616.80 |
| 2004-02-18 | 610.79 |
| 2004-02-19 | 608.03 |
| 2004-02-20 | 599.32 |
| 2004-02-23 | 602.53 |
| 2004-02-24 | 595.51 |
| 2004-02-25 | 593.33 |
| 2004-02-26 | 598.77 |
| 2004-02-27 | 615.31 |
| 2004-03-01 | 637.08 |
| 2004-03-02 | 638.50 |
| 2004-03-03 | 633.39 |
| 2004-03-04 | 638.48 |
| 2004-03-05 | 633.56 |
| 2004-03-08 | 624.69 |
| 2004-03-09 | 634.88 |
| 2004-03-10 | 627.80 |
| 2004-03-11 | 626.03 |
| 2004-03-12 | 613.98 |
| 2004-03-15 | 609.45 |
| 2004-03-16 | 621.73 |
| 2004-03-17 | 629.22 |
| 2004-03-18 | 646.56 |
| 2004-03-19 | 641.89 |
| 2004-03-22 | 625.08 |
| 2004-03-23 | 620.89 |
| 2004-03-24 | 628.49 |
| 2004-03-25 | 634.31 |
| 2004-03-26 | 633.97 |
| 2004-03-29 | 649.62 |
| 2004-03-30 | 647.39 |
| 2004-03-31 | 658.90 |
| 2004-04-01 | 662.00 |
| 2004-04-02 | 662.11 |
| 2004-04-05 | 665.68 |
| 2004-04-06 | 667.92 |
| 2004-04-07 | 670.82 |
| 2004-04-08 | 668.74 |
| 2004-04-09 | . |
| 2004-04-12 | 668.29 |
| 2004-04-13 | 670.22 |
| 2004-04-14 | 662.28 |
| 2004-04-15 | 644.75 |
| 2004-04-16 | 646.63 |
| 2004-04-19 | 640.38 |
| 2004-04-20 | 652.72 |
| 2004-04-21 | 649.88 |
| 2004-04-22 | 638.85 |
| 2004-04-23 | 647.76 |
| 2004-04-26 | 649.46 |
| 2004-04-27 | 641.91 |
| 2004-04-28 | 645.48 |
| 2004-04-29 | 631.99 |
| 2004-04-30 | 613.21 |
| 2004-05-03 | 610.45 |
| 2004-05-04 | 619.43 |
| 2004-05-05 | 613.33 |
| 2004-05-06 | 609.10 |
| 2004-05-07 | 597.44 |
| 2004-05-10 | 560.31 |
| 2004-05-11 | 559.36 |
| 2004-05-12 | 575.09 |
| 2004-05-13 | 562.12 |
| 2004-05-14 | 555.82 |
| 2004-05-17 | 531.53 |
| 2004-05-18 | 544.92 |
| 2004-05-19 | 571.59 |
| 2004-05-20 | 565.49 |
| 2004-05-21 | 579.36 |
| 2004-05-24 | 579.57 |
| 2004-05-25 | 573.13 |
| 2004-05-26 | 581.02 |
| 2004-05-27 | 586.58 |
| 2004-05-28 | 593.08 |
| 2004-05-31 | . |
| 2004-06-01 | 589.48 |
| 2004-06-02 | 580.67 |
| 2004-06-03 | 566.75 |
| 2004-06-04 | 567.63 |
| 2004-06-07 | 596.12 |
| 2004-06-08 | 600.06 |
| 2004-06-09 | 598.09 |
| 2004-06-10 | 600.20 |
| 2004-06-11 | . |
| 2004-06-14 | 579.22 |
| 2004-06-15 | 583.19 |
| 2004-06-16 | 585.05 |
| 2004-06-17 | 589.36 |
| 2004-06-18 | 583.58 |
| 2004-06-21 | 590.01 |
| 2004-06-22 | 583.62 |
| 2004-06-23 | 586.86 |
| 2004-06-24 | 595.77 |
| 2004-06-25 | 595.84 |
| 2004-06-28 | 593.27 |
| 2004-06-29 | 593.01 |
| 2004-06-30 | 592.63 |
| 2004-07-01 | 596.96 |
| 2004-07-02 | 590.43 |
| 2004-07-05 | . |
| 2004-07-06 | 580.14 |
| 2004-07-07 | 581.87 |
| 2004-07-08 | 579.71 |
| 2004-07-09 | 586.38 |
| 2004-07-12 | 591.03 |
| 2004-07-13 | 588.19 |
| 2004-07-14 | 584.59 |
| 2004-07-15 | 579.85 |
| 2004-07-16 | 584.45 |
| 2004-07-19 | 586.73 |
| 2004-07-20 | 577.14 |
| 2004-07-21 | 572.84 |
| 2004-07-22 | 568.43 |
| 2004-07-23 | 558.98 |
| 2004-07-26 | 555.43 |
| 2004-07-27 | 555.16 |
| 2004-07-28 | 557.46 |
| 2004-07-29 | 551.06 |
| 2004-07-30 | 560.51 |
| 2004-08-02 | 562.59 |
| 2004-08-03 | 560.66 |
| 2004-08-04 | 553.01 |
| 2004-08-05 | 556.28 |
| 2004-08-06 | 557.53 |
| 2004-08-09 | 553.50 |
| 2004-08-10 | 558.31 |
| 2004-08-11 | 559.15 |
| 2004-08-12 | 558.33 |
| 2004-08-13 | 554.70 |
| 2004-08-16 | 546.99 |
| 2004-08-17 | 547.81 |
| 2004-08-18 | 550.60 |
| 2004-08-19 | 564.33 |
| 2004-08-20 | 565.23 |
| 2004-08-23 | 566.10 |
| 2004-08-24 | 564.68 |
| 2004-08-25 | 570.79 |
| 2004-08-26 | 582.43 |
| 2004-08-27 | 584.87 |
| 2004-08-30 | 582.34 |
| 2004-08-31 | 576.74 |
| 2004-09-01 | 584.09 |
| 2004-09-02 | 584.38 |
| 2004-09-03 | 577.95 |
| 2004-09-06 | . |
| 2004-09-07 | 590.79 |
| 2004-09-08 | 596.29 |
| 2004-09-09 | 592.84 |
| 2004-09-10 | 592.80 |
| 2004-09-13 | 596.18 |
| 2004-09-14 | 596.93 |
| 2004-09-15 | 590.29 |
| 2004-09-16 | 588.82 |
| 2004-09-17 | 582.51 |
| 2004-09-20 | 585.38 |
| 2004-09-21 | 587.88 |
| 2004-09-22 | 587.81 |
| 2004-09-23 | 586.47 |
| 2004-09-24 | 577.77 |
| 2004-09-27 | 577.13 |
| 2004-09-28 | 574.49 |
| 2004-09-29 | 574.19 |
| 2004-09-30 | 582.46 |
| 2004-10-01 | 593.47 |
| 2004-10-04 | 605.79 |
| 2004-10-05 | 605.68 |
| 2004-10-06 | 605.52 |
| 2004-10-07 | 606.13 |
| 2004-10-08 | 613.05 |
| 2004-10-11 | 612.74 |
| 2004-10-12 | 602.31 |
| 2004-10-13 | 600.60 |
| 2004-10-14 | 592.16 |
| 2004-10-15 | 594.17 |
| 2004-10-18 | 589.98 |
| 2004-10-19 | 593.65 |
| 2004-10-20 | 593.71 |
| 2004-10-21 | 593.82 |
| 2004-10-22 | 595.51 |
| 2004-10-25 | 591.26 |
| 2004-10-26 | 586.71 |
| 2004-10-27 | 590.80 |
| 2004-10-28 | 599.96 |
| 2004-10-29 | 598.73 |
| 2004-11-01 | 596.18 |
| 2004-11-02 | 605.08 |
| 2004-11-03 | 610.98 |
| 2004-11-04 | 617.44 |
| 2004-11-05 | 627.01 |
| 2004-11-08 | 629.42 |
| 2004-11-09 | 628.66 |
| 2004-11-10 | 626.48 |
| 2004-11-11 | 625.43 |
| 2004-11-12 | 635.89 |
| 2004-11-15 | 643.20 |
| 2004-11-16 | 646.19 |
| 2004-11-17 | 652.78 |
| 2004-11-18 | 653.31 |
| 2004-11-19 | 655.38 |
| 2004-11-22 | 640.52 |
| 2004-11-23 | 642.17 |
| 2004-11-24 | 650.18 |
| 2004-11-25 | . |
| 2004-11-26 | 643.40 |
| 2004-11-29 | 651.67 |
| 2004-11-30 | 655.42 |
| 2004-12-01 | 648.82 |
| 2004-12-02 | 662.85 |
| 2004-12-03 | 662.09 |
| 2004-12-06 | 660.59 |
| 2004-12-07 | 655.01 |
| 2004-12-08 | 645.68 |
| 2004-12-09 | 642.66 |
| 2004-12-10 | 636.08 |
| 2004-12-13 | 634.66 |
| 2004-12-14 | 637.95 |
| 2004-12-15 | 643.92 |
| 2004-12-16 | 643.11 |
| 2004-12-17 | 648.07 |
| 2004-12-20 | 649.09 |
| 2004-12-21 | 649.78 |
| 2004-12-22 | 656.32 |
| 2004-12-23 | 658.40 |
| 2004-12-24 | . |
| 2004-12-27 | 664.69 |
| 2004-12-28 | 667.85 |
| 2004-12-29 | 670.56 |
| 2004-12-30 | 677.39 |
| 2004-12-31 | 685.24 |
| 2005-01-03 | 682.91 |
| 2005-01-04 | 675.60 |
| 2005-01-05 | 664.70 |
| 2005-01-06 | 661.71 |
| 2005-01-07 | 659.58 |
| 2005-01-10 | 661.81 |
| 2005-01-11 | 669.21 |
| 2005-01-12 | 668.08 |
| 2005-01-13 | 665.73 |
| 2005-01-14 | 667.02 |
| 2005-01-17 | . |
| 2005-01-18 | 670.70 |
| 2005-01-19 | 672.49 |
| 2005-01-20 | 661.66 |
| 2005-01-21 | 657.98 |
| 2005-01-24 | 657.18 |
| 2005-01-25 | 650.78 |
| 2005-01-26 | 659.99 |
| 2005-01-27 | 660.74 |
#2005-01-28| 660.89
#2005-01-31| 663.76
#2005-02-01| 661.47
#2005-02-02| 666.70
#2005-02-03| 664.84
#2005-02-04| 667.89
#2005-02-07| 668.08
#2005-02-08| 659.48
#2005-02-09| 661.95
#2005-02-10| 669.74
#2005-02-11| 670.40
#2005-02-14| 677.09
#2005-02-15| 677.05
#2005-02-16| 672.92
#2005-02-17| 666.74
#2005-02-18| 669.61
#2005-02-21| .
#2005-02-22| 677.34
#2005-02-23| 665.19
#2005-02-24| 667.30
#2005-02-25| 671.54
#2005-02-28| 682.04
#2005-03-01| 682.73
#2005-03-02| 685.03
#2005-03-03| 688.03
#2005-03-04| 692.37
#2005-03-07| 693.46
#2005-03-08| 692.84
#2005-03-09| 704.34
#2005-03-10| 700.48
#2005-03-11| 705.16
#2005-03-14| 698.62
#2005-03-15| 693.85
#2005-03-16| 695.43
#2005-03-17| 690.72
#2005-03-18| 690.79
#2005-03-21| 690.15
#2005-03-22| 687.77
#2005-03-23| 674.04
#2005-03-24| 665.47
#2005-03-25| .
#2005-03-28| 664.07
#2005-03-29| 652.24
#2005-03-30| 652.32
#2005-03-31| 660.60
#2005-04-01| 663.55
#2005-04-04| 653.92
#2005-04-05| 653.89
#2005-04-06| 653.66
#2005-04-07| 654.50
#2005-04-08| 655.20
#2005-04-11| 652.87
#2005-04-12| 647.69
#2005-04-13| 649.51
#2005-04-14| 642.51
#2005-04-15| 632.14
#2005-04-18| 611.91
#2005-04-19| 623.11
#2005-04-20| 623.07
#2005-04-21| 623.41
#2005-04-22| 633.73
#2005-04-25| 634.08
#2005-04-26| 631.05
#2005-04-27| 628.56
#2005-04-28| 630.02
#2005-04-29| 632.27
#2005-05-02| 634.16
#2005-05-03| 634.73
#2005-05-04| 637.56
#2005-05-05| 640.60
#2005-05-06| 642.95
#2005-05-09| 639.74
#2005-05-10| 638.40
#2005-05-11| 635.82
#2005-05-12| 634.02
#2005-05-13| 635.68
#2005-05-16| 630.78
#2005-05-17| 625.15
#2005-05-18| 627.35
#2005-05-19| 638.40
#2005-05-20| 633.03
#2005-05-23| 635.37
#2005-05-24| 639.61
#2005-05-25| 633.80
#2005-05-26| 634.62
#2005-05-27| 640.94
#2005-05-30| .
#2005-05-31| 646.43
#2005-06-01| 639.92
#2005-06-02| 641.69
#2005-06-03| 647.11
#2005-06-06| 650.85
#2005-06-07| 651.80
#2005-06-08| 655.81
#2005-06-09| 650.44
#2005-06-10| 653.65
#2005-06-13| 650.93
#2005-06-14| 649.59
#2005-06-15| 654.53
#2005-06-16| 657.81
#2005-06-17| 666.32
#2005-06-20| 661.95
#2005-06-21| 662.77
#2005-06-22| 666.81
#2005-06-23| 666.83
#2005-06-24| 664.63
#2005-06-27| 658.09
#2005-06-28| 660.34
#2005-06-29| 658.49
#2005-06-30| 657.35
#2005-07-01| 654.37
#2005-07-04| .
#2005-07-05| 647.78
#2005-07-06| 649.81
#2005-07-07| 644.17
#2005-07-08| 643.60
#2005-07-11| 651.04
#2005-07-12| 654.51
#2005-07-13| 652.50
#2005-07-14| 658.79
#2005-07-15| 662.33
#2005-07-18| 665.44
#2005-07-19| 662.99
#2005-07-20| 664.50
#2005-07-21| 670.50
#2005-07-22| 674.94
#2005-07-25| 675.88
#2005-07-26| 668.00
#2005-07-27| 670.61
#2005-07-28| 671.84
#2005-07-29| 671.41
#2005-08-01| 672.78
#2005-08-02| 676.39
#2005-08-03| 681.36
#2005-08-04| 678.19
#2005-08-05| 673.33
#2005-08-08| 669.00
#2005-08-09| 671.75
#2005-08-10| 685.42
#2005-08-11| 699.75
#2005-08-12| 708.37
#2005-08-15| 703.85
#2005-08-16| 703.38
#2005-08-17| 701.11
#2005-08-18| 695.50
#2005-08-19| 692.31
#2005-08-22| 707.08
#2005-08-23| 705.85
#2005-08-24| 700.03
#2005-08-25| 696.91
#2005-08-26| 698.97
#2005-08-29| 683.32
#2005-08-30| 688.85
#2005-08-31| 687.39
#2005-09-01| 699.13
#2005-09-02| 701.01
#2005-09-05| .
#2005-09-06| 699.91
#2005-09-07| 697.32
#2005-09-08| 695.99
#2005-09-09| 701.48
#2005-09-12| 708.68
#2005-09-13| 712.21
#2005-09-14| 713.81
#2005-09-15| 715.99
#2005-09-16| 717.00
#2005-09-19| 715.47
#2005-09-20| 724.05
#2005-09-21| 725.29
#2005-09-22| 714.49
#2005-09-23| 710.45
#2005-09-26| 723.90
#2005-09-27| 724.94
#2005-09-28| 734.43
#2005-09-29| 747.62
#2005-09-30| 747.40
#2005-10-03| 739.75
#2005-10-04| 742.25
#2005-10-05| 728.93
#2005-10-06| 709.37
#2005-10-07| 710.07
#2005-10-10| 710.40
#2005-10-11| 721.02
#2005-10-12| 722.85
#2005-10-13| 719.32
#2005-10-14| 719.88
#2005-10-17| 708.56
#2005-10-18| 703.82
#2005-10-19| 688.54
#2005-10-20| 691.24
#2005-10-21| 692.45
#2005-10-24| 691.12
#2005-10-25| 702.79
#2005-10-26| 708.80
#2005-10-27| 715.56
#2005-10-28| 704.10
#2005-10-31| 713.34
#2005-11-01| 723.24
#2005-11-02| 727.60
#2005-11-03| 726.19
#2005-11-04| 742.89
#2005-11-07| 742.42
#2005-11-08| 746.03
#2005-11-09| 751.71
#2005-11-10| 749.79
#2005-11-11| 775.74
#2005-11-14| 764.29
#2005-11-15| 756.74
#2005-11-16| 762.21
#2005-11-17| 776.49
#2005-11-18| 784.73
#2005-11-21| 779.31
#2005-11-22| 773.60
#2005-11-23| 783.68
#2005-11-24| .
#2005-11-25| 776.49
#2005-11-28| 785.03
#2005-11-29| 778.38
#2005-11-30| 774.67
#2005-12-01| 775.95
#2005-12-02| 797.96
#2005-12-05| 810.50
#2005-12-06| 804.60
#2005-12-07| 801.64
#2005-12-08| 784.85
#2005-12-09| 798.58
#2005-12-12| 812.62
#2005-12-13| 815.00
#2005-12-14| 825.75
#2005-12-15| 815.46
#2005-12-16| 819.12
#2005-12-19| 821.46
#2005-12-20| 827.50
#2005-12-21| 838.47
#2005-12-22| 840.12
#2005-12-23| 839.85
#2005-12-26| .
#2005-12-27| 844.38
#2005-12-28| 853.84
#2005-12-29| 859.85
#2005-12-30| 851.98
#2006-01-02| .
#2006-01-03| 861.39
#2006-01-04| 877.45
#2006-01-05| 887.42
#2006-01-06| 890.79
#2006-01-09| 896.69
#2006-01-10| 880.12
#2006-01-11| 886.44
#2006-01-12| 893.31
#2006-01-13| 889.73
#2006-01-16| .
#2006-01-17| 854.33
#2006-01-18| 826.19
#2006-01-19| 845.93
#2006-01-20| 841.31
#2006-01-23| 823.37
#2006-01-24| 837.00
#2006-01-25| 842.60
#2006-01-26| 858.94
#2006-01-27| 869.10
#2006-01-30| 858.66
#2006-01-31| 867.47
#2006-02-01| 851.65
#2006-02-02| 852.63
#2006-02-03| 848.92
#2006-02-06| 864.30
#2006-02-07| 872.38
#2006-02-08| 847.85
#2006-02-09| 852.24
#2006-02-10| 856.17
#2006-02-13| 838.99
#2006-02-14| 848.83
#2006-02-15| 842.58
#2006-02-16| 841.75
#2006-02-17| 824.75
#2006-02-20| .
#2006-02-21| 833.54
#2006-02-22| 832.81
#2006-02-23| 852.83
#2006-02-24| 860.48
#2006-02-27| 874.32
#2006-02-28| 874.61
#2006-03-01| 866.42
#2006-03-02| 867.38
#2006-03-03| 856.04
#2006-03-06| 861.89
#2006-03-07| 851.08
#2006-03-08| 842.53
#2006-03-09| 853.28
#2006-03-10| 851.50
#2006-03-13| 866.92
#2006-03-14| 866.93
#2006-03-15| 875.19
#2006-03-16| 866.42
#2006-03-17| 884.77
#2006-03-20| 896.70
#2006-03-21| 890.13
#2006-03-22| 883.65
#2006-03-23| 877.11
#2006-03-24| 884.39
#2006-03-27| 886.80
#2006-03-28| 888.52
#2006-03-29| 888.19
#2006-03-30| 907.44
#2006-03-31| 911.14
#2006-04-03| 920.77
#2006-04-04| 932.90
#2006-04-05| 932.35
#2006-04-06| 947.65
#2006-04-07| 945.16
#2006-04-10| 939.00
#2006-04-11| 934.56
#2006-04-12| 923.14
#2006-04-13| 922.55
#2006-04-14| .
#2006-04-17| 917.33
#2006-04-18| 933.17
#2006-04-19| 935.19
#2006-04-20| 933.73
#2006-04-21| 933.28
#2006-04-24| 926.30
#2006-04-25| 940.05
#2006-04-26| 944.46
#2006-04-27| 964.09
#2006-04-28| 960.13
#2006-05-01| 959.86
#2006-05-02| 968.96
#2006-05-03| 970.84
#2006-05-04| 980.19
#2006-05-05| 989.64
#2006-05-08|1017.28
#2006-05-09|1010.64
#2006-05-10| 999.16
#2006-05-11| 997.78
#2006-05-12| 994.44
#2006-05-15| 973.72
#2006-05-16| 950.54
#2006-05-17| 951.27
#2006-05-18| 921.84
#2006-05-19| 919.00
#2006-05-22| 892.46
#2006-05-23| 884.35
#2006-05-24| 893.40
#2006-05-25| 883.43
#2006-05-26| 892.22
#2006-05-29| .
#2006-05-30| 895.29
#2006-05-31| 879.29
#2006-06-01| 881.00
#2006-06-02| 896.70
#2006-06-05| 894.72
#2006-06-06| 871.87
#2006-06-07| 847.05
#2006-06-08| 811.54
#2006-06-09| 834.56
#2006-06-12| 835.19
#2006-06-13| 792.15
#2006-06-14| 802.43
#2006-06-15| 817.93
#2006-06-16| 851.24
#2006-06-19| 837.04
#2006-06-20| 815.78
#2006-06-21| 811.88
#2006-06-22| 835.22
#2006-06-23| 828.40
#2006-06-26| 822.18
#2006-06-27| 823.23
#2006-06-28| 813.38
#2006-06-29| 826.80
#2006-06-30| 857.63
#2006-07-03| 864.31
#2006-07-04| .
#2006-07-05| 856.34
#2006-07-06| 849.80
#2006-07-07| 852.13
#2006-07-10| 847.90
#2006-07-11| 841.74
#2006-07-12| 827.81
#2006-07-13| 828.44
#2006-07-14| 809.66
#2006-07-17| 799.10
#2006-07-18| 779.60
#2006-07-19| 779.66
#2006-07-20| 813.06
#2006-07-21| 801.19
#2006-07-24| 797.54
#2006-07-25| 801.51
#2006-07-26| 795.23
#2006-07-27| 810.98
#2006-07-28| 822.06
#2006-07-31| 832.18
#2006-08-01| 825.35
#2006-08-02| 827.90
#2006-08-03| 823.80
#2006-08-04| 831.48
#2006-08-07| 818.50
#2006-08-08| 826.63
#2006-08-09| 828.75
#2006-08-10| 830.35
#2006-08-11| 824.76
#2006-08-14| 835.59
#2006-08-15| 842.10
#2006-08-16| 860.30
#2006-08-17| 870.31
#2006-08-18| 869.65
#2006-08-21| 854.77
#2006-08-22| 864.20
#2006-08-23| 859.18
#2006-08-24| 852.39
#2006-08-25| 843.94
#2006-08-28| 837.52
#2006-08-29| 848.53
#2006-08-30| 846.84
#2006-08-31| 852.44
#2006-09-01| 854.47
#2006-09-04| .
#2006-09-05| 875.08
#2006-09-06| 865.97
#2006-09-07| 855.24
#2006-09-08| 857.86
#2006-09-11| 845.65
#2006-09-12| 837.13
#2006-09-13| 835.36
#2006-09-14| 837.28
#2006-09-15| 840.48
#2006-09-18| 848.69
#2006-09-19| 852.04
#2006-09-20| 841.55
#2006-09-21| 847.54
#2006-09-22| 842.21
#2006-09-25| 839.21
#2006-09-26| 838.91
#2006-09-27| 857.02
#2006-09-28| 863.10
#2006-09-29| 864.01
#2006-10-02| 871.37
#2006-10-03| 862.60
#2006-10-04| 856.45
#2006-10-05| 877.59
#2006-10-06| 881.26
#2006-10-09| 875.82
#2006-10-10| 875.35
#2006-10-11| 861.92
#2006-10-12| 860.51
#2006-10-13| 869.87
#2006-10-16| 883.04
#2006-10-17| 879.88
#2006-10-18| 880.01
#2006-10-19| 881.13
#2006-10-20| 884.14
#2006-10-23| 887.67
#2006-10-24| 890.15
#2006-10-25| 877.50
#2006-10-26| 884.27
#2006-10-27| 884.84
#2006-10-30| 874.32
#2006-10-31| 877.46
#2006-11-01| 878.14
#2006-11-02| 873.43
#2006-11-03| 874.62
#2006-11-06| 874.33
#2006-11-07| 886.57
#2006-11-08| 871.83
#2006-11-09| 863.13
#2006-11-10| 868.63
#2006-11-13| 864.98
#2006-11-14| 881.98
#2006-11-15| 876.28
#2006-11-16| 871.64
#2006-11-17| 864.41
#2006-11-20| 848.49
#2006-11-21| 854.86
#2006-11-22| 872.83
#2006-11-23| .
#2006-11-24| 876.25
#2006-11-27| 879.91
#2006-11-28| 874.06
#2006-11-29| 895.09
#2006-11-30| 920.11
#2006-12-01| 920.37
#2006-12-04| 923.06
#2006-12-05| 921.93
#2006-12-06| 931.32
#2006-12-07| 937.06
#2006-12-08| 926.46
#2006-12-11| 915.21
#2006-12-12| 910.63
#2006-12-13| 908.67
#2006-12-14| 915.82
#2006-12-15| 926.23
#2006-12-18| 930.67
#2006-12-19| 921.32
#2006-12-20| 934.98
#2006-12-21| 933.38
#2006-12-22| 936.14
#2006-12-25| .
#2006-12-26| 936.80
#2006-12-27| 944.87
#2006-12-28| 948.98
#2006-12-29| 955.23
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 963.68
#2007-01-04| 958.07
#2007-01-05| 953.46
#2007-01-08| 946.82
#2007-01-09| 954.24
#2007-01-10| 935.81
#2007-01-11| 926.46
#2007-01-12| 943.64
#2007-01-15| .
#2007-01-16| 950.87
#2007-01-17| 952.44
#2007-01-18| 958.49
#2007-01-19| 962.72
#2007-01-22| 973.98
#2007-01-23| 971.48
#2007-01-24| 982.16
#2007-01-25| 979.45
#2007-01-26| 968.01
#2007-01-29| 964.42
#2007-01-30| 968.54
#2007-01-31| 968.79
#2007-02-01| 977.47
#2007-02-02| 983.98
#2007-02-05| 983.67
#2007-02-06| 986.75
#2007-02-07| 981.10
#2007-02-08| 977.67
#2007-02-09| 985.49
#2007-02-12| 975.88
#2007-02-13| 984.51
#2007-02-14| 996.91
#2007-02-15|1010.97
#2007-02-16|1009.58
#2007-02-19| .
#2007-02-20|1009.92
#2007-02-21|1002.81
#2007-02-22|1016.51
#2007-02-23|1030.54
#2007-02-26|1023.08
#2007-02-27|1015.96
#2007-02-28| 976.71
#2007-03-01| 965.90
#2007-03-02| 960.08
#2007-03-05| 916.25
#2007-03-06| 934.02
#2007-03-07| 934.88
#2007-03-08| 948.38
#2007-03-09| 964.30
#2007-03-12| 967.32
#2007-03-13| 958.01
#2007-03-14| 932.31
#2007-03-15| 943.57
#2007-03-16| 943.16
#2007-03-19| 947.29
#2007-03-20| 957.82
#2007-03-21| 958.06
#2007-03-22| 972.60
#2007-03-23| 971.69
#2007-03-26| 971.30
#2007-03-27| 970.39
#2007-03-28| 969.49
#2007-03-29| 961.35
#2007-03-30| 963.09
#2007-04-02| 953.20
#2007-04-03| 958.11
#2007-04-04| 974.52
#2007-04-05| 973.72
#2007-04-06| .
#2007-04-09| 972.64
#2007-04-10| 982.69
#2007-04-11| 986.43
#2007-04-12| 977.48
#2007-04-13| 970.85
#2007-04-16| 974.42
#2007-04-17| 978.89
#2007-04-18| 993.74
#2007-04-19| 981.95
#2007-04-20| 989.27
#2007-04-23| 987.93
#2007-04-24| 989.30
#2007-04-25| 987.33
#2007-04-26| 982.32
#2007-04-27| 980.30
#2007-04-30| 975.06
#2007-05-01| 973.08
#2007-05-02| 978.50
#2007-05-03| 983.61
#2007-05-04| 990.62
#2007-05-07|1003.28
#2007-05-08|1000.65
#2007-05-09|1008.69
#2007-05-10|1011.51
#2007-05-11|1004.49
#2007-05-14|1016.65
#2007-05-15|1006.36
#2007-05-16|1005.14
#2007-05-17|1003.43
#2007-05-18| 996.39
#2007-05-21| 996.54
#2007-05-22|1011.63
#2007-05-23|1019.74
#2007-05-24|1016.39
#2007-05-25|1004.18
#2007-05-28| .
#2007-05-29|1011.97
#2007-05-30|1010.81
#2007-05-31|1016.27
#2007-06-01|1031.52
#2007-06-04|1036.09
#2007-06-05|1035.78
#2007-06-06|1035.57
#2007-06-07|1036.29
#2007-06-08|1018.51
#2007-06-11|1016.01
#2007-06-12|1019.78
#2007-06-13|1016.21
#2007-06-14|1029.16
#2007-06-15|1044.45
#2007-06-18|1061.39
#2007-06-19|1057.32
#2007-06-20|1071.80
#2007-06-21|1083.97
#2007-06-22|1073.71
#2007-06-25|1066.63
#2007-06-26|1066.70
#2007-06-27|1045.39
#2007-06-28|1059.59
#2007-06-29|1063.75
#2007-07-02|1078.23
#2007-07-03|1091.96
#2007-07-04| .
#2007-07-05|1103.16
#2007-07-06|1099.47
#2007-07-09|1114.20
#2007-07-10|1116.67
#2007-07-11|1099.96
#2007-07-12|1101.25
#2007-07-13|1116.45
#2007-07-16|1119.05
#2007-07-17|1120.97
#2007-07-18|1117.92
#2007-07-19|1122.00
#2007-07-20|1129.84
#2007-07-23|1127.05
#2007-07-24|1135.73
#2007-07-25|1126.46
#2007-07-26|1127.46
#2007-07-27|1080.18
#2007-07-30|1077.77
#2007-07-31|1096.29
#2007-08-01|1040.96
#2007-08-02|1044.85
#2007-08-03|1057.61
#2007-08-06|1030.72
#2007-08-07|1033.28
#2007-08-08|1059.94
#2007-08-09|1060.96
#2007-08-10|1006.79
#2007-08-13|1003.04
#2007-08-14| 994.50
#2007-08-15| 960.60
#2007-08-16| 922.07
#2007-08-17| 912.46
#2007-08-20| 966.34
#2007-08-21| 973.01
#2007-08-22| 982.48
#2007-08-23|1006.98
#2007-08-24| 996.67
#2007-08-27|1004.05
#2007-08-28|1000.54
#2007-08-29| 980.49
#2007-08-30| 990.01
#2007-08-31|1019.66
#2007-09-03| .
#2007-09-04|1014.65
#2007-09-05|1006.47
#2007-09-06|1006.87
#2007-09-07|1015.28
#2007-09-10|1013.64
#2007-09-11|1018.63
#2007-09-12|1023.21
#2007-09-13|1018.55
#2007-09-14|1036.24
#2007-09-17|1027.67
#2007-09-18|1009.52
#2007-09-19|1061.53
#2007-09-20|1061.88
#2007-09-21|1064.64
#2007-09-24|1087.85
#2007-09-25|1096.18
#2007-09-26|1106.74
#2007-09-27|1141.09
#2007-09-28|1144.00
#2007-10-01|1155.00
#2007-10-02|1186.85
#2007-10-03|1206.76
#2007-10-04|1198.44
#2007-10-05|1209.98
#2007-10-08|1222.01
#2007-10-09|1230.21
#2007-10-10|1235.01
#2007-10-11|1241.17
#2007-10-12|1215.37
#2007-10-15|1223.08
#2007-10-16|1203.35
#2007-10-17|1185.42
#2007-10-18|1197.76
#2007-10-19|1181.55
#2007-10-22|1153.76
#2007-10-23|1176.51
#2007-10-24|1175.47
#2007-10-25|1185.13
#2007-10-26|1210.89
#2007-10-29|1245.67
#2007-10-30|1240.12
#2007-10-31|1248.25
#2007-11-01|1248.21
#2007-11-02|1220.06
#2007-11-05|1198.29
#2007-11-06|1207.70
#2007-11-07|1210.58
#2007-11-08|1177.79
#2007-11-09|1169.92
#2007-11-12|1130.67
#2007-11-13|1136.10
#2007-11-14|1180.45
#2007-11-15|1174.80
#2007-11-16|1153.75
#2007-11-19|1151.64
#2007-11-20|1148.01
#2007-11-21|1108.98
#2007-11-22| .
#2007-11-23|1096.24
#2007-11-26|1132.08
#2007-11-27|1132.68
#2007-11-28|1123.45
#2007-11-29|1156.75
#2007-11-30|1174.55
#2007-12-03|1182.06
#2007-12-04|1178.34
#2007-12-05|1178.81
#2007-12-06|1193.91
#2007-12-07|1197.55
#2007-12-10|1186.10
#2007-12-11|1203.07
#2007-12-12|1189.14
#2007-12-13|1163.97
#2007-12-14|1144.93
#2007-12-17|1102.65
#2007-12-18|1094.02
#2007-12-19|1093.64
#2007-12-20|1088.05
#2007-12-21|1097.45
#2007-12-24|1117.07
#2007-12-25| .
#2007-12-26|1132.85
#2007-12-27|1134.37
#2007-12-28|1139.61
#2007-12-31|1145.28
#2008-01-01| .
#2008-01-02|1149.03
#2008-01-03|1139.70
#2008-01-04|1139.96
#2008-01-07|1114.87
#2008-01-08|1115.36
#2008-01-09|1126.09
#2008-01-10|1107.67
#2008-01-11|1085.43
#2008-01-14|1093.55
#2008-01-15|1089.61
#2008-01-16|1057.28
#2008-01-17|1065.28
#2008-01-18|1070.99
#2008-01-21| .
#2008-01-22| 946.22
#2008-01-23| 969.67
#2008-01-24|1013.81
#2008-01-25|1062.41
#2008-01-28|1032.94
#2008-01-29|1040.64
#2008-01-30|1020.38
#2008-01-31|1015.38
#2008-02-01|1040.97
#2008-02-04|1068.51
#2008-02-05|1054.94
#2008-02-06|1021.40
#2008-02-07|1013.86
#2008-02-08|1003.40
#2008-02-11| 981.98
#2008-02-12| 976.64
#2008-02-13| 974.77
#2008-02-14|1018.07
#2008-02-15|1015.22
#2008-02-18| .
#2008-02-19|1028.55
#2008-02-20| 994.46
#2008-02-21|1007.88
#2008-02-22|1000.68
#2008-02-25|1013.38
#2008-02-26|1030.16
#2008-02-27|1056.79
#2008-02-28|1058.07
#2008-02-29|1036.49
#2008-03-03| 992.58
#2008-03-04| 988.46
#2008-03-05| 978.13
#2008-03-06| 988.72
#2008-03-07| 948.80
#2008-03-10| 926.75
#2008-03-11| 936.55
#2008-03-12| 964.96
#2008-03-13| 928.66
#2008-03-14| 922.10
#2008-03-17| 883.35
#2008-03-18| 887.81
#2008-03-19| 917.23
#2008-03-20| 924.24
#2008-03-21| .
#2008-03-24| 972.35
#2008-03-25| 999.70
#2008-03-26|1007.77
#2008-03-27| 990.02
#2008-03-28| 998.43
#2008-03-31| 968.57
#2008-04-01| 962.07
#2008-04-02|1015.63
#2008-04-03|1026.92
#2008-04-04|1025.35
#2008-04-07|1033.66
#2008-04-08|1011.79
#2008-04-09|1002.25
#2008-04-10|1002.44
#2008-04-11|1020.61
#2008-04-14| 996.68
#2008-04-15|1012.28
#2008-04-16|1037.37
#2008-04-17|1050.22
#2008-04-18|1038.49
#2008-04-21|1059.45
#2008-04-22|1053.94
#2008-04-23|1058.22
#2008-04-24|1055.45
#2008-04-25|1068.14
#2008-04-28|1090.73
#2008-04-29|1087.62
#2008-04-30|1091.75
#2008-05-01|1083.70
#2008-05-02|1112.19
#2008-05-05|1100.40
#2008-05-06|1092.08
#2008-05-07|1080.37
#2008-05-08|1062.69
#2008-05-09|1041.82
#2008-05-12|1045.20
#2008-05-13|1058.25
#2008-05-14|1047.33
#2008-05-15|1065.81
#2008-05-16|1078.73
#2008-05-19|1080.71
#2008-05-20|1057.20
#2008-05-21|1039.15
#2008-05-22|1035.24
#2008-05-23|1029.11
#2008-05-26| .
#2008-05-27|1012.58
#2008-05-28|1005.68
#2008-05-29|1011.25
#2008-05-30|1020.81
#2008-06-02|1036.76
#2008-06-03|1015.84
#2008-06-04|1020.64
#2008-06-05|1017.67
#2008-06-06|1025.25
#2008-06-09| 995.99
#2008-06-10| 961.84
#2008-06-11| 965.58
#2008-06-12| 932.77
#2008-06-13| 936.08
#2008-06-16| 951.23
#2008-06-17| 961.94
#2008-06-18| 962.41
#2008-06-19| 932.04
#2008-06-20| 918.02
#2008-06-23| 912.20
#2008-06-24| 906.40
#2008-06-25| 907.89
#2008-06-26| 913.62
#2008-06-27| 887.44
#2008-06-30| 875.84
#2008-07-01| 858.37
#2008-07-02| 847.83
#2008-07-03| 836.53
#2008-07-04| .
#2008-07-07| 847.56
#2008-07-08| 814.77
#2008-07-09| 832.40
#2008-07-10| 840.60
#2008-07-11| 847.94
#2008-07-14| 839.60
#2008-07-15| 798.17
#2008-07-16| 792.50
#2008-07-17| 828.29
#2008-07-18| 822.14
#2008-07-21| 847.33
#2008-07-22| 853.05
#2008-07-23| 897.21
#2008-07-24| 915.73
#2008-07-25| 875.46
#2008-07-28| 875.11
#2008-07-29| 841.23
#2008-07-30| 859.71
#2008-07-31| 859.59
#2008-08-01| 844.42
#2008-08-04| 834.14
#2008-08-05| 831.45
#2008-08-06| 851.54
#2008-08-07| 842.85
#2008-08-08| 844.85
#2008-08-11| 859.23
#2008-08-12| 854.56
#2008-08-13| 834.25
#2008-08-14| 821.02
#2008-08-15| 814.21
#2008-08-18| 802.46
#2008-08-19| 784.67
#2008-08-20| 790.16
#2008-08-21| 773.83
#2008-08-22| 766.09
#2008-08-25| 781.76
#2008-08-26| 768.69
#2008-08-27| 767.44
#2008-08-28| 766.90
#2008-08-29| 788.72
#2008-09-01| .
#2008-09-02| 767.25
#2008-09-03| 761.19
#2008-09-04| 744.78
#2008-09-05| 721.17
#2008-09-08| 778.77
#2008-09-09| 764.03
#2008-09-10| 774.78
#2008-09-11| 748.38
#2008-09-12| 761.58
#2008-09-15| 740.07
#2008-09-16| 685.44
#2008-09-17| 683.35
#2008-09-18| 646.25
#2008-09-19| 712.13
#2008-09-22| 741.68
#2008-09-23| 731.98
#2008-09-24| 737.98
#2008-09-25| 729.25
#2008-09-26| 720.32
#2008-09-29| 702.58
#2008-09-30| 677.69
#2008-10-01| 689.21
#2008-10-02| 681.25
#2008-10-03| 666.80
#2008-10-06| 620.60
#2008-10-07| 618.10
#2008-10-08| 572.81
#2008-10-09| 589.57
#2008-10-10| 563.51
#2008-10-13| 580.01
#2008-10-14| 630.25
#2008-10-15| 617.93
#2008-10-16| 567.01
#2008-10-17| 569.39
#2008-10-20| 579.82
#2008-10-21| 595.14
#2008-10-22| 565.00
#2008-10-23| 542.50
#2008-10-24| 499.56
#2008-10-27| 456.00
#2008-10-28| 458.60
#2008-10-29| 461.15
#2008-10-30| 503.80
#2008-10-31| 506.99
#2008-11-03| 532.52
#2008-11-04| 547.09
#2008-11-05| 574.57
#2008-11-06| 529.37
#2008-11-07| 531.52
#2008-11-10| 547.85
#2008-11-11| 521.40
#2008-11-12| 511.08
#2008-11-13| 480.22
#2008-11-14| 479.04
#2008-11-17| 464.93
#2008-11-18| 446.75
#2008-11-19| 440.72
#2008-11-20| 407.44
#2008-11-21| 412.98
#2008-11-24| 413.37
#2008-11-25| 432.82
#2008-11-26| 434.61
#2008-11-27| .
#2008-11-28| 456.49
#2008-12-01| 463.01
#2008-12-02| 437.68
#2008-12-03| 439.53
#2008-12-04| 431.14
#2008-12-05| 435.37
#2008-12-08| 458.53
#2008-12-09| 475.08
#2008-12-10| 495.44
#2008-12-11| 505.05
#2008-12-12| 481.46
#2008-12-15| 500.37
#2008-12-16| 496.62
#2008-12-17| 503.27
#2008-12-18| 514.58
#2008-12-19| 515.09
#2008-12-22| 505.87
#2008-12-23| 495.67
#2008-12-24| 495.30
#2008-12-25| .
#2008-12-26| 497.36
#2008-12-29| 502.38
#2008-12-30| 510.66
#2008-12-31| 509.99
#2009-01-01| .
#2009-01-02| 515.43
#2009-01-05| 529.16
#2009-01-06| 528.22
#2009-01-07| 538.27
#2009-01-08| 515.32
#2009-01-09| 512.65
#2009-01-12| 498.51
#2009-01-13| 484.12
#2009-01-14| 490.52
#2009-01-15| 463.28
#2009-01-16| 467.61
#2009-01-19| .
#2009-01-20| 450.25
#2009-01-21| 441.61
#2009-01-22| 447.05
#2009-01-23| 433.45
#2009-01-26| 433.34
#2009-01-27| 442.63
#2009-01-28| 449.94
#2009-01-29| 453.14
#2009-01-30| 447.00
#2009-02-02| 430.17
#2009-02-03| 435.59
#2009-02-04| 437.40
#2009-02-05| 432.52
#2009-02-06| 436.81
#2009-02-09| 431.74
#2009-02-10| 433.17
#2009-02-11| 431.27
#2009-02-12| 420.07
#2009-02-13| 426.27
#2009-02-16| .
#2009-02-17| 399.80
#2009-02-18| 391.32
#2009-02-19| 393.04
#2009-02-20| 381.99
#2009-02-23| 382.27
#2009-02-24| 367.92
#2009-02-25| 371.77
#2009-02-26| 367.30
#2009-02-27| 364.97
#2009-03-02| 346.60
#2009-03-03| 346.76
#2009-03-04| 350.26
#2009-03-05| 350.92
#2009-03-06| 346.43
#2009-03-09| 341.86
#2009-03-10| 352.01
#2009-03-11| 369.02
#2009-03-12| 363.43
#2009-03-13| 382.53
#2009-03-16| 393.88
#2009-03-17| 407.35
#2009-03-18| 412.47
#2009-03-19| 429.45
#2009-03-20| 419.83
#2009-03-23| 441.14
#2009-03-24| 457.71
#2009-03-25| 456.50
#2009-03-26| 469.63
#2009-03-27| 471.57
#2009-03-30| 444.47
#2009-03-31| 443.22
#2009-04-01| 456.28
#2009-04-02| 492.10
#2009-04-03| 507.16
#2009-04-06| 519.49
#2009-04-07| 515.29
#2009-04-08| 494.01
#2009-04-09| 517.71
#2009-04-10| .
#2009-04-13| 531.01
#2009-04-14| 543.88
#2009-04-15| 533.98
#2009-04-16| 538.93
#2009-04-17| 536.64
#2009-04-20| 533.06
#2009-04-21| 525.11
#2009-04-22| 525.19
#2009-04-23| 530.01
#2009-04-24| 534.68
#2009-04-27| 522.95
#2009-04-28| 505.05
#2009-04-29| 516.74
#2009-04-30| 543.29
#2009-05-01| 543.12
#2009-05-04| 574.77
#2009-05-05| 587.10
#2009-05-06| 594.57
#2009-05-07| 619.91
#2009-05-08| 627.39
#2009-05-11| 641.82
#2009-05-12| 626.02
#2009-05-13| 627.24
#2009-05-14| 600.70
#2009-05-15| 622.59
#2009-05-18| 635.74
#2009-05-19| 659.01
#2009-05-20| 663.10
#2009-05-21| 656.18
#2009-05-22| 659.98
#2009-05-25| .
#2009-05-26| 647.61
#2009-05-27| 670.35
#2009-05-28| 664.89
#2009-05-29| 672.37
#2009-06-01| 696.04
#2009-06-02| 697.07
#2009-06-03| 698.17
#2009-06-04| 690.45
#2009-06-05| 688.96
#2009-06-08| 672.67
#2009-06-09| 663.90
#2009-06-10| 689.88
#2009-06-11| 700.72
#2009-06-12| 699.98
#2009-06-15| 686.60
#2009-06-16| 671.86
#2009-06-17| 670.59
#2009-06-18| 662.72
#2009-06-19| 669.62
#2009-06-22| 671.45
#2009-06-23| 651.71
#2009-06-24| 665.74
#2009-06-25| 676.75
#2009-06-26| 689.52
#2009-06-29| 677.02
#2009-06-30| 675.80
#2009-07-01| 678.44
#2009-07-02| 681.19
#2009-07-03| .
#2009-07-06| 676.39
#2009-07-07| 674.47
#2009-07-08| 659.05
#2009-07-09| 657.74
#2009-07-10| 652.62
#2009-07-13| 624.02
#2009-07-14| 646.49
#2009-07-15| 661.02
#2009-07-16| 666.39
#2009-07-17| 678.38
#2009-07-20| 695.63
#2009-07-21| 704.00
#2009-07-22| 704.18
#2009-07-23| 710.27
#2009-07-24| 712.24
#2009-07-27| 727.66
#2009-07-28| 734.11
#2009-07-29| 721.64
#2009-07-30| 725.96
#2009-07-31| 741.10
#2009-08-03| 749.10
#2009-08-04| 747.39
#2009-08-05| 732.33
#2009-08-06| 734.35
#2009-08-07| 726.35
#2009-08-10| 730.91
#2009-08-11| 735.94
#2009-08-12| 722.72
#2009-08-13| 744.08
#2009-08-14| 747.20
#2009-08-17| 719.83
#2009-08-18| 716.98
#2009-08-19| 713.48
#2009-08-20| 720.17
#2009-08-21| 715.24
#2009-08-24| 736.45
#2009-08-25| 733.04
#2009-08-26| 732.54
#2009-08-27| 727.49
#2009-08-28| 739.39
#2009-08-31| 731.64
#2009-09-01| 737.16
#2009-09-02| 729.97
#2009-09-03| 730.27
#2009-09-04| 733.57
#2009-09-07| .
#2009-09-08| 757.29
#2009-09-09| 751.54
#2009-09-10| 763.27
#2009-09-11| 767.71
#2009-09-14| 750.26
#2009-09-15| 752.01
#2009-09-16| 763.09
#2009-09-17| 774.30
#2009-09-18| 770.51
#2009-09-21| 764.14
#2009-09-22| 776.10
#2009-09-23| 773.45
#2009-09-24| 766.60
#2009-09-25| 759.24
#2009-09-28| 745.26
#2009-09-29| 758.83
#2009-09-30| 765.13
#2009-10-01| 759.42
#2009-10-02| 742.93
#2009-10-05| 749.22
#2009-10-06| 767.62
#2009-10-07| 782.62
#2009-10-08| 789.97
#2009-10-09| 799.05
#2009-10-12| 797.88
#2009-10-13| 796.22
#2009-10-14| 801.57
#2009-10-15| 801.49
#2009-10-16| 795.09
#2009-10-19| 799.24
#2009-10-20| 808.45
#2009-10-21| 802.99
#2009-10-22| 787.54
#2009-10-23| 789.57
#2009-10-26| 791.38
#2009-10-27| 778.37
#2009-10-28| 762.02
#2009-10-29| 747.52
#2009-10-30| 754.91
#2009-11-02| 745.08
#2009-11-03| 740.04
#2009-11-04| 751.88
#2009-11-05| 747.58
#2009-11-06| 761.61
#2009-11-09| 775.63
#2009-11-10| 782.08
#2009-11-11| 785.94
#2009-11-12| 776.73
#2009-11-13| 776.89
#2009-11-16| 784.71
#2009-11-17| 774.35
#2009-11-18| 774.12
#2009-11-19| 763.93
#2009-11-20| 764.87
#2009-11-23| 769.72
#2009-11-24| 761.28
#2009-11-25| 768.39
#2009-11-26| .
#2009-11-27| 733.69
#2009-11-30| 759.23
#2009-12-01| 775.69
#2009-12-02| 777.37
#2009-12-03| 785.01
#2009-12-04| 778.98
#2009-12-07| 781.96
#2009-12-08| 780.88
#2009-12-09| 769.99
#2009-12-10| 764.72
#2009-12-11| 772.20
#2009-12-14| 770.69
#2009-12-15| 764.71
#2009-12-16| 763.86
#2009-12-17| 754.10
#2009-12-18| 752.04
#2009-12-21| 749.56
#2009-12-22| 754.30
#2009-12-23| 760.72
#2009-12-24| 767.75
#2009-12-25| .
#2009-12-28| 769.91
#2009-12-29| 773.90
#2009-12-30| 772.49
#2009-12-31| 778.34
#2010-01-01| .
#2010-01-04| 785.94
#2010-01-05| 795.67
#2010-01-06| 808.66
#2010-01-07| 809.71
#2010-01-08| 817.08
#2010-01-11| 826.00
#2010-01-12| 827.18
#2010-01-13| 811.78
#2010-01-14| 820.92
#2010-01-15| 821.79
#2010-01-18| .
#2010-01-19| 812.74
#2010-01-20| 799.70
#2010-01-21| 797.19
#2010-01-22| 783.43
#2010-01-25| 774.15
#2010-01-26| 761.35
#2010-01-27| 753.60
#2010-01-28| 761.21
#2010-01-29| 750.49
#2010-02-01| 743.29
#2010-02-02| 748.33
#2010-02-03| 758.40
#2010-02-04| 746.68
#2010-02-05| 720.47
#2010-02-08| 719.38
#2010-02-09| 718.72
#2010-02-10| 719.72
#2010-02-11| 726.28
#2010-02-12| 727.21
#2010-02-15| .
#2010-02-16| 728.17
#2010-02-17| 739.00
#2010-02-18| 738.27
#2010-02-19| 725.90
#2010-02-22| 743.87
#2010-02-23| 746.72
#2010-02-24| 739.36
#2010-02-25| 728.77
#2010-02-26| 737.16
#2010-03-01| 744.94
#2010-03-02| 749.99
#2010-03-03| 753.17
#2010-03-04| 745.10
#2010-03-05| 752.67
#2010-03-08| 768.10
#2010-03-09| 768.71
#2010-03-10| 770.87
#2010-03-11| 769.63
#2010-03-12| 774.67
#2010-03-15| 769.40
#2010-03-16| 772.97
#2010-03-17| 789.66
#2010-03-18| 787.43
#2010-03-19| 784.47
#2010-03-22| 777.64
#2010-03-23| 776.57
#2010-03-24| 772.10
#2010-03-25| 767.31
#2010-03-26| 774.76
#2010-03-29| 787.86
#2010-03-30| 789.11
#2010-03-31| 781.08
#2010-04-01| 787.46
#2010-04-02| .
#2010-04-05| 790.64
#2010-04-06| 796.89
#2010-04-07| 807.19
#2010-04-08| 803.80
#2010-04-09| 813.34
#2010-04-12| 812.44
#2010-04-13| 805.21
#2010-04-14| 809.73
#2010-04-15| 814.83
#2010-04-16| 810.11
#2010-04-19| 788.38
#2010-04-20| 789.10
#2010-04-21| 796.32
#2010-04-22| 790.93
#2010-04-23| 787.92
#2010-04-26| 803.87
#2010-04-27| 800.91
#2010-04-28| 784.26
#2010-04-29| 783.56
#2010-04-30| 790.85
#2010-05-03| 782.59
#2010-05-04| 777.36
#2010-05-05| 766.60
#2010-05-06| 745.79
#2010-05-07| 728.96
#2010-05-10| 746.69
#2010-05-11| 736.60
#2010-05-12| 732.54
#2010-05-13| 753.83
#2010-05-14| 748.53
#2010-05-17| 727.16
#2010-05-18| 723.13
#2010-05-19| 705.20
#2010-05-20| 692.30
#2010-05-21| 684.85
#2010-05-24| 686.46
#2010-05-25| 659.02
#2010-05-26| 667.61
#2010-05-27| 683.41
#2010-05-28| 694.20
#2010-05-31| .
#2010-06-01| 681.95
#2010-06-02| 674.50
#2010-06-03| 692.58
#2010-06-04| 688.30
#2010-06-07| 661.47
#2010-06-08| 665.40
#2010-06-09| 662.26
#2010-06-10| 672.45
#2010-06-11| 685.54
#2010-06-14| 696.35
#2010-06-15| 697.98
#2010-06-16| 704.32
#2010-06-17| 703.59
#2010-06-18| 704.87
#2010-06-21| 725.37
#2010-06-22| 718.99
#2010-06-23| 709.80
#2010-06-24| 709.17
#2010-06-25| 700.30
#2010-06-28| 703.00
#2010-06-29| 687.89
#2010-06-30| 680.54
#2010-07-01| 673.81
#2010-07-02| 676.22
#2010-07-05| .
#2010-07-06| 689.50
#2010-07-07| 681.41
#2010-07-08| 693.75
#2010-07-09| 702.29
#2010-07-12| 703.87
#2010-07-13| 703.17
#2010-07-14| 717.81
#2010-07-15| 715.98
#2010-07-16| 712.72
#2010-07-19| 706.08
#2010-07-20| 704.61
#2010-07-21| 699.86
#2010-07-22| 700.65
#2010-07-23| 713.42
#2010-07-26| 717.26
#2010-07-27| 716.68
#2010-07-28| 721.84
#2010-07-29| 726.98
#2010-07-30| 723.67
#2010-08-02| 740.60
#2010-08-03| 752.42
#2010-08-04| 748.90
#2010-08-05| 751.95
#2010-08-06| 756.91
#2010-08-09| 766.09
#2010-08-10| 757.24
#2010-08-11| 738.16
#2010-08-12| 728.73
#2010-08-13| 732.69
#2010-08-16| 730.84
#2010-08-17| 733.22
#2010-08-18| 737.58
#2010-08-19| 742.12
#2010-08-20| 731.90
#2010-08-23| 736.70
#2010-08-24| 730.71
#2010-08-25| 714.43
#2010-08-26| 712.78
#2010-08-27| 715.50
#2010-08-30| 725.84
#2010-08-31| 716.21
#2010-09-01| 724.44
#2010-09-02| 730.45
#2010-09-03| 733.51
#2010-09-06| .
#2010-09-07| 740.44
#2010-09-08| 733.28
#2010-09-09| 738.37
#2010-09-10| 741.12
#2010-09-13| 763.57
#2010-09-14| 766.78
#2010-09-15| 770.58
#2010-09-16| 765.59
#2010-09-17| 770.45
#2010-09-20| 776.83
#2010-09-21| 777.28
#2010-09-22| 785.55
#2010-09-23| 786.44
#2010-09-24| 792.65
#2010-09-27| 802.15
#2010-09-28| 794.32
#2010-09-29| 798.78
#2010-09-30| 795.97
#2010-10-01| 804.49
#2010-10-04| 808.31
#2010-10-05| 812.35
#2010-10-06| 834.72
#2010-10-07| 841.90
#2010-10-08| 838.41
#2010-10-11| 844.55
#2010-10-12| 828.25
#2010-10-13| 837.06
#2010-10-14| 858.48
#2010-10-15| 851.09
#2010-10-18| 846.77
#2010-10-19| 838.00
#2010-10-20| 836.37
#2010-10-21| 834.81
#2010-10-22| 834.49
#2010-10-25| 861.35
#2010-10-26| 848.05
#2010-10-27| 830.21
#2010-10-28| 832.83
#2010-10-29| 829.42
#2010-11-01| 839.60
#2010-11-02| 841.74
#2010-11-03| 847.82
#2010-11-04| 863.68
#2010-11-05| 878.80
#2010-11-08| 878.78
#2010-11-09| 876.76
#2010-11-10| 872.36
#2010-11-11| 874.38
#2010-11-12| 859.23
#2010-11-15| 851.59
#2010-11-16| 841.76
#2010-11-17| 834.11
#2010-11-18| 850.22
#2010-11-19| 849.28
#2010-11-22| 857.15
#2010-11-23| 844.78
#2010-11-24| 836.28
#2010-11-25| .
#2010-11-26| 816.90
#2010-11-29| 823.06
#2010-11-30| 820.85
#2010-12-01| 829.01
#2010-12-02| 846.36
#2010-12-03| 853.45
#2010-12-06| 852.83
#2010-12-07| 855.26
#2010-12-08| 840.60
#2010-12-09| 846.15
#2010-12-10| 848.17
#2010-12-13| 861.53
#2010-12-14| 868.84
#2010-12-15| 860.75
#2010-12-16| 858.57
#2010-12-17| 863.08
#2010-12-20| 859.63
#2010-12-21| 868.83
#2010-12-22| 874.56
#2010-12-23| 875.05
#2010-12-24| .
#2010-12-27| 873.92
#2010-12-28| 881.10
#2010-12-29| 892.54
#2010-12-30| 895.70
#2010-12-31| 901.61
#2011-01-03| 904.34
#2011-01-04| 907.98
#2011-01-05| 891.48
#2011-01-06| 897.85
#2011-01-07| 891.91
#2011-01-10| 883.29
#2011-01-11| 881.98
#2011-01-12| 895.57
#2011-01-13| 903.16
#2011-01-14| 892.47
#2011-01-17| .
#2011-01-18| 895.84
#2011-01-19| 903.69
#2011-01-20| 887.25
#2011-01-21| 876.00
#2011-01-24| 883.16
#2011-01-25| 887.41
#2011-01-26| 887.24
#2011-01-27| 886.59
#2011-01-28| 880.28
#2011-01-31| 870.31
#2011-02-01| 874.37
#2011-02-02| 882.39
#2011-02-03| 885.92
#2011-02-04| 885.95
#2011-02-07| 885.35
#2011-02-08| 887.25
#2011-02-09| 873.72
#2011-02-10| 858.24
#2011-02-11| 856.57
#2011-02-14| 872.22
#2011-02-15| 870.78
#2011-02-16| 873.87
#2011-02-17| 880.16
#2011-02-18| 887.93
#2011-02-21| .
#2011-02-22| 862.91
#2011-02-23| 855.43
#2011-02-24| 846.46
#2011-02-25| 854.07
#2011-02-28| 860.84
#2011-03-01| 872.89
#2011-03-02| 862.27
#2011-03-03| 865.67
#2011-03-04| 875.89
#2011-03-07| 864.85
#2011-03-08| 867.27
#2011-03-09| 870.73
#2011-03-10| 855.92
#2011-03-11| 847.31
#2011-03-14| 822.66
#2011-03-15| 786.41
#2011-03-16| 808.61
#2011-03-17| 803.70
#2011-03-18| 807.49
#2011-03-21| 816.94
#2011-03-22| 838.21
#2011-03-23| 832.48
#2011-03-24| 832.35
#2011-03-25| 841.85
#2011-03-28| 836.69
#2011-03-29| 839.29
#2011-03-30| 849.04
#2011-03-31| 854.92
#2011-04-01| 856.89
#2011-04-04| 863.57
#2011-04-05| 860.22
#2011-04-06| 857.54
#2011-04-07| 859.05
#2011-04-08| 869.77
#2011-04-11| 863.84
#2011-04-12| 853.42
#2011-04-13| 865.40
#2011-04-14| 865.27
#2011-04-15| 859.32
#2011-04-18| 854.94
#2011-04-19| 847.16
#2011-04-20| 865.95
#2011-04-21| 879.95
#2011-04-22| .
#2011-04-25| 880.24
#2011-04-26| 875.70
#2011-04-27| 873.91
#2011-04-28| 878.01
#2011-04-29| 873.39
#2011-05-02| 877.41
#2011-05-03| 863.68
#2011-05-04| 850.47
#2011-05-05| 843.40
#2011-05-06| 846.33
#2011-05-09| 845.77
#2011-05-10| 844.74
#2011-05-11| 850.13
#2011-05-12| 834.10
#2011-05-13| 833.77
#2011-05-16| 819.48
#2011-05-17| 819.95
#2011-05-18| 827.69
#2011-05-19| 827.96
#2011-05-20| 827.73
#2011-05-23| 804.18
#2011-05-24| 805.08
#2011-05-25| 797.86
#2011-05-26| 812.07
#2011-05-27| 822.75
#2011-05-30| .
#2011-05-31| 838.04
#2011-06-01| 842.92
#2011-06-02| 828.30
#2011-06-03| 822.74
#2011-06-06| 823.00
#2011-06-07| 824.33
#2011-06-08| 815.26
#2011-06-09| 811.41
#2011-06-10| 808.21
#2011-06-13| 804.15
#2011-06-14| 811.51
#2011-06-15| 804.78
#2011-06-16| 786.47
#2011-06-17| 783.83
#2011-06-20| 775.26
#2011-06-21| 786.83
#2011-06-22| 795.49
#2011-06-23| 785.72
#2011-06-24| 798.11
#2011-06-27| 791.44
#2011-06-28| 797.82
#2011-06-29| 810.51
#2011-06-30| 823.77
#2011-07-01| 827.66
#2011-07-04| .
#2011-07-05| 835.84
#2011-07-06| 837.85
#2011-07-07| 841.81
#2011-07-08| 842.99
#2011-07-11| 828.40
#2011-07-12| 807.81
#2011-07-13| 819.12
#2011-07-14| 815.35
#2011-07-15| 814.89
#2011-07-18| 811.41
#2011-07-19| 809.71
#2011-07-20| 817.50
#2011-07-21| 820.99
#2011-07-22| 840.14
#2011-07-25| 829.02
#2011-07-26| 837.00
#2011-07-27| 839.68
#2011-07-28| 827.65
#2011-07-29| 820.04
#2011-08-01| 832.60
#2011-08-02| 815.84
#2011-08-03| 794.83
#2011-08-04| 779.07
#2011-08-05| 744.54
#2011-08-08| 719.69
#2011-08-09| 707.39
#2011-08-10| 717.23
#2011-08-11| 713.39
#2011-08-12| 713.07
#2011-08-15| 728.00
#2011-08-16| 728.13
#2011-08-17| 739.42
#2011-08-18| 728.28
#2011-08-19| 706.17
#2011-08-22| 704.77
#2011-08-23| 720.43
#2011-08-24| 713.14
#2011-08-25| 715.09
#2011-08-26| 715.19
#2011-08-29| 731.14
#2011-08-30| 742.66
#2011-08-31| 753.14
#2011-09-01| 757.03
#2011-09-02| 746.85
#2011-09-05| .
#2011-09-06| 707.64
#2011-09-07| 724.45
#2011-09-08| 719.42
#2011-09-09| 712.82
#2011-09-12| 688.99
#2011-09-13| 689.58
#2011-09-14| 672.30
#2011-09-15| 682.59
#2011-09-16| 705.01
#2011-09-19| 690.52
#2011-09-20| 689.28
#2011-09-21| 686.93
#2011-09-22| 649.33
#2011-09-23| 638.15
#2011-09-26| 622.40
#2011-09-27| 650.42
#2011-09-28| 650.89
#2011-09-29| 653.77
#2011-09-30| 648.26
#2011-10-03| 628.85
#2011-10-04| 608.99
#2011-10-05| 607.67
#2011-10-06| 623.53
#2011-10-07| 647.09
#2011-10-10| 655.71
#2011-10-11| 670.54
#2011-10-12| 675.13
#2011-10-13| 683.62
#2011-10-14| 681.19
#2011-10-17| 694.92
#2011-10-18| 677.21
#2011-10-19| 681.48
#2011-10-20| 661.73
#2011-10-21| 664.14
#2011-10-24| 683.26
#2011-10-25| 686.55
#2011-10-26| 685.62
#2011-10-27| 716.52
#2011-10-28| 737.05
#2011-10-31| 721.79
#2011-11-01| 701.70
#2011-11-02| 697.19
#2011-11-03| 690.90
#2011-11-04| 705.73
#2011-11-07| 704.45
#2011-11-08| 687.28
#2011-11-09| 689.89
#2011-11-10| 667.44
#2011-11-11| 672.76
#2011-11-14| 681.78
#2011-11-15| 672.63
#2011-11-16| 661.03
#2011-11-17| 659.36
#2011-11-18| 646.78
#2011-11-21| 632.24
#2011-11-22| 631.08
#2011-11-23| 617.71
#2011-11-24| .
#2011-11-25| 608.66
#2011-11-28| 631.52
#2011-11-29| 638.60
#2011-11-30| 644.94
#2011-12-01| 672.40
#2011-12-02| 679.64
#2011-12-05| 683.66
#2011-12-06| 671.85
#2011-12-07| 681.15
#2011-12-08| 676.88
#2011-12-09| 659.60
#2011-12-12| 659.73
#2011-12-13| 652.51
#2011-12-14| 642.45
#2011-12-15| 635.48
#2011-12-16| 640.59
#2011-12-19| 624.47
#2011-12-20| 625.66
#2011-12-21| 642.20
#2011-12-22| 641.37
#2011-12-23| 645.44
#2011-12-26| .
#2011-12-27| 642.46
#2011-12-28| 637.27
#2011-12-29| 637.28
#2011-12-30| 639.93
#2012-01-02| .
#2012-01-03| 650.09
#2012-01-04| 657.60
#2012-01-05| 654.89
#2012-01-06| 647.10
#2012-01-09| 644.94
#2012-01-10| 659.49
#2012-01-11| 662.39
#2012-01-12| 662.47
#2012-01-13| 663.37
#2012-01-16| .
#2012-01-17| 673.17
#2012-01-18| 676.40
#2012-01-19| 686.25
#2012-01-20| 699.56
#2012-01-23| 703.80
#2012-01-24| 701.34
#2012-01-25| 706.59
#2012-01-26| 712.60
#2012-01-27| 714.87
#2012-01-30| 709.44
#2012-01-31| 720.36
#2012-02-01| 725.82
#2012-02-02| 737.78
#2012-02-03| 739.52
#2012-02-06| 746.67
#2012-02-07| 743.59
#2012-02-08| 758.07
#2012-02-09| 759.92
#2012-02-10| 747.76
#2012-02-13| 753.95
#2012-02-14| 749.33
#2012-02-15| 767.05
#2012-02-16| 758.44
#2012-02-17| 764.35
#2012-02-20| .
#2012-02-21| 767.52
#2012-02-22| 765.28
#2012-02-23| 766.63
#2012-02-24| 766.88
#2012-02-27| 758.42
#2012-02-28| 767.46
#2012-02-29| 767.99
#2012-03-01| 760.66
#2012-03-02| 764.79
#2012-03-05| 753.38
#2012-03-06| 740.30
#2012-03-07| 732.31
#2012-03-08| 744.34
#2012-03-09| 753.73
#2012-03-12| 749.06
#2012-03-13| 756.82
#2012-03-14| 761.80
#2012-03-15| 761.42
#2012-03-16| 762.09
#2012-03-19| 759.06
#2012-03-20| 754.20
#2012-03-21| 747.32
#2012-03-22| 744.88
#2012-03-23| 740.03
#2012-03-26| 730.88
#2012-03-27| 747.12
#2012-03-28| 744.35
#2012-03-29| 737.81
#2012-03-30| 738.58
#2012-04-02| 742.29
#2012-04-03| 744.39
#2012-04-04| 732.54
#2012-04-05| 730.17
#2012-04-06| .
#2012-04-09| 721.13
#2012-04-10| 719.83
#2012-04-11| 712.65
#2012-04-12| 718.94
#2012-04-13| 729.09
#2012-04-16| 721.41
#2012-04-17| 720.43
#2012-04-18| 727.02
#2012-04-19| 724.70
#2012-04-20| 720.30
#2012-04-23| 714.95
#2012-04-24| 708.92
#2012-04-25| 710.14
#2012-04-26| 709.65
#2012-04-27| 709.72
#2012-04-30| 711.85
#2012-05-01| 704.67
#2012-05-02| 707.49
#2012-05-03| 702.20
#2012-05-04| 699.54
#2012-05-07| 684.76
#2012-05-08| 682.66
#2012-05-09| 671.11
#2012-05-10| 671.68
#2012-05-11| 664.02
#2012-05-14| 662.20
#2012-05-15| 658.44
#2012-05-16| 639.65
#2012-05-17| 647.40
#2012-05-18| 633.28
#2012-05-21| 631.89
#2012-05-22| 637.88
#2012-05-23| 621.74
#2012-05-24| 627.96
#2012-05-25| 627.26
#2012-05-28| .
#2012-05-29| 640.91
#2012-05-30| 633.58
#2012-05-31| 631.07
#2012-06-01| 620.06
#2012-06-04| 605.58
#2012-06-05| 614.49
#2012-06-06| 629.14
#2012-06-07| 639.22
#2012-06-08| 629.78
#2012-06-11| 640.59
#2012-06-12| 637.90
#2012-06-13| 638.75
#2012-06-14| 636.77
#2012-06-15| 643.31
#2012-06-18| 646.50
#2012-06-19| 646.64
#2012-06-20| 652.54
#2012-06-21| 646.55
#2012-06-22| 640.84
#2012-06-25| 638.38
#2012-06-26| 637.77
#2012-06-27| 643.83
#2012-06-28| 645.35
#2012-06-29| 664.77
#2012-07-02| 670.20
#2012-07-03| 678.08
#2012-07-04| .
#2012-07-05| 676.67
#2012-07-06| 672.41
#2012-07-09| 662.66
#2012-07-10| 660.45
#2012-07-11| 661.21
#2012-07-12| 652.76
#2012-07-13| 656.76
#2012-07-16| 659.22
#2012-07-17| 663.36
#2012-07-18| 659.74
#2012-07-19| 670.55
#2012-07-20| 660.53
#2012-07-23| 644.96
#2012-07-24| 644.15
#2012-07-25| 637.66
#2012-07-26| 648.07
#2012-07-27| 661.85
#2012-07-30| 669.40
#2012-07-31| 675.82
#2012-08-01| 677.00
#2012-08-02| 675.92
#2012-08-03| 671.46
#2012-08-06| 684.01
#2012-08-07| 688.08
#2012-08-08| 690.63
#2012-08-09| 691.84
#2012-08-10| 688.69
#2012-08-13| 689.20
#2012-08-14| 686.32
#2012-08-15| 684.09
#2012-08-16| 689.43
#2012-08-17| 692.65
#2012-08-20| 693.53
#2012-08-21| 700.43
#2012-08-22| 696.39
#2012-08-23| 701.97
#2012-08-24| 694.28
#2012-08-27| 688.77
#2012-08-28| 686.64
#2012-08-29| 687.36
#2012-08-30| 683.04
#2012-08-31| 682.98
#2012-09-03| .
#2012-09-04| 680.01
#2012-09-05| 675.16
#2012-09-06| 678.71
#2012-09-07| 695.11
#2012-09-10| 699.53
#2012-09-11| 703.07
#2012-09-12| 708.30
#2012-09-13| 707.75
#2012-09-14| 737.99
#2012-09-17| 744.22
#2012-09-18| 739.90
#2012-09-19| 747.52
#2012-09-20| 735.71
#2012-09-21| 745.49
#2012-09-24| 740.93
#2012-09-25| 741.87
#2012-09-26| 730.80
#2012-09-27| 736.89
#2012-09-28| 738.42
#2012-10-01| 734.33
#2012-10-02| 733.49
#2012-10-03| 735.93
#2012-10-04| 745.08
#2012-10-05| 742.76
#2012-10-08| 738.22
#2012-10-09| 735.01
#2012-10-10| 725.16
#2012-10-11| 724.69
#2012-10-12| 726.22
#2012-10-15| 723.00
#2012-10-16| 730.14
#2012-10-17| 740.38
#2012-10-18| 751.34
#2012-10-19| 744.80
#2012-10-22| 746.42
#2012-10-23| 742.16
#2012-10-24| 739.47
#2012-10-25| 742.12
#2012-10-26| 737.52
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 741.90
#2012-11-01| 740.66
#2012-11-02| 751.47
#2012-11-05| 749.77
#2012-11-06| 749.88
#2012-11-07| 758.35
#2012-11-08| 745.22
#2012-11-09| 742.26
#2012-11-12| 740.36
#2012-11-13| 730.48
#2012-11-14| 732.45
#2012-11-15| 733.01
#2012-11-16| 735.87
#2012-11-19| 740.26
#2012-11-20| 738.30
#2012-11-21| 737.37
#2012-11-22| .
#2012-11-23| 751.47
#2012-11-26| 754.24
#2012-11-27| 761.77
#2012-11-28| 756.59
#2012-11-29| 766.68
#2012-11-30| 772.06
#2012-12-03| 771.15
#2012-12-04| 775.94
#2012-12-05| 782.59
#2012-12-06| 791.98
#2012-12-07| 794.45
#2012-12-10| 792.13
#2012-12-11| 794.93
#2012-12-12| 801.12
#2012-12-13| 806.41
#2012-12-14| 808.88
#2012-12-17| 807.88
#2012-12-18| 822.10
#2012-12-19| 830.83
#2012-12-20| 832.07
#2012-12-21| 828.06
#2012-12-24| 825.62
#2012-12-25| 836.05
#2012-12-26| 842.67
#2012-12-27| 849.09
#2012-12-28| 856.55
#2012-12-31| 854.27
#2013-01-01| 855.46
#2013-01-02| 872.79
#2013-01-03| 874.12
#2013-01-04| 875.43
#2013-01-07| 867.53
#2013-01-08| 859.05
#2013-01-09| 863.43
#2013-01-10| 868.44
#2013-01-11| 856.13
#2013-01-14| 864.62
#2013-01-15| 868.93
#2013-01-16| 860.15
#2013-01-17| 860.18
#2013-01-18| 870.34
#2013-01-21| 867.84
#2013-01-22| 874.10
#2013-01-23| 861.41
#2013-01-24| 861.53
#2013-01-25| 863.22
#2013-01-28| 865.23
#2013-01-29| 871.20
#2013-01-30| 879.17
#2013-01-31| 880.53
#2013-02-01| 878.05
#2013-02-04| 887.65
#2013-02-05| 874.32
#2013-02-06| 880.29
#2013-02-07| 883.65
#2013-02-08| 882.36
#2013-02-11| 876.63
#2013-02-12| 887.37
#2013-02-13| 885.18
#2013-02-14| 885.18
#2013-02-15| 878.14
#2013-02-18| 887.06
#2013-02-19| 891.11
#2013-02-20| 893.77
#2013-02-21| 878.47
#2013-02-22| 879.93
#2013-02-25| 885.66
#2013-02-26| 876.07
#2013-02-27| 871.03
#2013-02-28| 876.17
#2013-03-01| 878.77
#2013-03-04| 878.10
#2013-03-05| 880.02
#2013-03-06| 889.72
#2013-03-07| 890.05
#2013-03-08| 900.45
#2013-03-11| 913.86
#2013-03-12| 906.79
#2013-03-13| 897.65
#2013-03-14| 901.01
#2013-03-15| 908.68
#2013-03-18| 889.21
#2013-03-19| 889.19
#2013-03-20| 886.60
#2013-03-21| 894.71
#2013-03-22| 890.97
#2013-03-25| 900.80
#2013-03-26| 900.49
#2013-03-27| 910.01
#2013-03-28| 907.44
#2013-03-29| 907.08
#2013-04-01| 895.96
#2013-04-02| 899.69
#2013-04-03| 900.85
#2013-04-04| 890.04
#2013-04-05| 904.67
#2013-04-08| 924.15
#2013-04-09| 920.38
#2013-04-10| 934.61
#2013-04-11| 958.68
#2013-04-12| 959.57
#2013-04-15| 949.80
#2013-04-16| 950.92
#2013-04-17| 958.79
#2013-04-18| 954.46
#2013-04-19| 953.14
#2013-04-22| 967.29
#2013-04-23| 962.98
#2013-04-24| 973.96
#2013-04-25| 986.01
#2013-04-26| 991.02
#2013-04-29| 988.90
#2013-04-30|1010.59
#2013-05-01|1001.33
#2013-05-02| 995.10
#2013-05-03| 998.19
#2013-05-06| 999.15
#2013-05-07|1009.64
#2013-05-08|1018.95
#2013-05-09|1016.50
#2013-05-10|1017.19
#2013-05-13|1040.83
#2013-05-14|1033.61
#2013-05-15|1034.66
#2013-05-16|1033.38
#2013-05-17|1040.95
#2013-05-20|1058.47
#2013-05-21|1048.51
#2013-05-22|1039.78
#2013-05-23| 991.94
#2013-05-24| 992.52
#2013-05-27| 988.77
#2013-05-28| 991.78
#2013-05-29| 998.26
#2013-05-30| 979.03
#2013-05-31| 965.90
#2013-06-03| 934.07
#2013-06-04| 959.93
#2013-06-05| 937.97
#2013-06-06| 920.91
#2013-06-07| 922.80
#2013-06-10| 935.69
#2013-06-11| 940.47
#2013-06-12| 943.80
#2013-06-13| 918.88
#2013-06-14| 921.29
#2013-06-17| 931.97
#2013-06-18| 927.95
#2013-06-19| 936.66
#2013-06-20| 892.11
#2013-06-21| 888.63
#2013-06-24| 879.03
#2013-06-25| 865.66
#2013-06-26| 866.05
#2013-06-27| 879.96
#2013-06-28| 901.41
#2013-07-01| 913.46
#2013-07-02| 920.44
#2013-07-03| 908.15
#2013-07-04| 917.47
#2013-07-05| 921.64
#2013-07-08| 908.07
#2013-07-09| 928.06
#2013-07-10| 934.29
#2013-07-11| 955.36
#2013-07-12| 948.82
#2013-07-15| 950.63
#2013-07-16| 956.82
#2013-07-17| 947.86
#2013-07-18| 944.42
#2013-07-19| 940.79
#2013-07-22| 953.12
#2013-07-23| 956.27
#2013-07-24| 955.28
#2013-07-25| 942.21
#2013-07-26| 932.81
#2013-07-29| 906.56
#2013-07-30| 914.52
#2013-07-31| 907.89
#2013-08-01| 916.14
#2013-08-02| 931.04
#2013-08-05| 928.05
#2013-08-06| 922.85
#2013-08-07| 904.62
#2013-08-08| 910.10
#2013-08-09| 904.20
#2013-08-12| 896.68
#2013-08-13| 904.19
#2013-08-14| 912.04
#2013-08-15| 902.93
#2013-08-16| 897.08
#2013-08-19| 890.51
#2013-08-20| 874.96
#2013-08-21| 873.40
#2013-08-22| 862.83
#2013-08-23| 878.14
#2013-08-26| 877.73
#2013-08-27| 867.52
#2013-08-28| 842.46
#2013-08-29| 848.02
#2013-08-30| 855.83
#2013-09-02| 868.62
#2013-09-03| 880.12
#2013-09-04| 894.01
#2013-09-05| 901.03
#2013-09-06| 905.90
#2013-09-09| 917.40
#2013-09-10| 941.33
#2013-09-11| 950.68
#2013-09-12| 950.97
#2013-09-13| 949.11
#2013-09-16| 959.81
#2013-09-17| 956.84
#2013-09-18| 968.47
#2013-09-19| 992.36
#2013-09-20| 985.55
#2013-09-23| 984.40
#2013-09-24| 979.18
#2013-09-25| 975.62
#2013-09-26| 978.02
#2013-09-27| 978.69
#2013-09-30| 957.47
#2013-10-01| 960.15
#2013-10-02| 952.14
#2013-10-03| 961.91
#2013-10-04| 957.97
#2013-10-07| 943.51
#2013-10-08| 949.06
#2013-10-09| 961.24
#2013-10-10| 959.71
#2013-10-11| 974.70
#2013-10-14| 972.02
#2013-10-15| 973.69
#2013-10-16| 968.34
#2013-10-17| 981.48
#2013-10-18| 987.89
#2013-10-21| 994.65
#2013-10-22| 996.47
#2013-10-23| 989.06
#2013-10-24| 989.28
#2013-10-25| 980.73
#2013-10-28| 990.39
#2013-10-29| 989.17
#2013-10-30|1002.87
#2013-10-31| 993.91
#2013-11-01| 985.06
#2013-11-04| 987.27
#2013-11-05| 992.32
#2013-11-06| 992.76
#2013-11-07| 984.84
#2013-11-08| 970.86
#2013-11-11| 968.23
#2013-11-12| 974.31
#2013-11-13| 973.99
#2013-11-14| 980.64
#2013-11-15|1004.49
#2013-11-18|1022.09
#2013-11-19|1022.77
#2013-11-20|1021.02
#2013-11-21|1013.87
#2013-11-22|1024.12
#2013-11-25|1028.33
#2013-11-26|1022.97
#2013-11-27|1015.81
#2013-11-28|1024.47
#2013-11-29|1022.61
#2013-12-02|1020.93
#2013-12-03|1022.18
#2013-12-04|1004.02
#2013-12-05|1004.59
#2013-12-06|1001.09
#2013-12-09|1010.03
#2013-12-10|1012.68
#2013-12-11|1008.04
#2013-12-12| 989.58
#2013-12-13| 991.49
#2013-12-16| 978.28
#2013-12-17| 976.87
#2013-12-18| 983.43
#2013-12-19| 981.52
#2013-12-20| 988.28
#2013-12-23| 988.53
#2013-12-24| 987.28
#2013-12-25| 989.80
#2013-12-26|1001.84
#2013-12-27|1005.57
#2013-12-30|1005.18
#2013-12-31|1005.61
#2014-01-01|1005.21
#2014-01-02|1007.65
#2014-01-03|1008.49
#2014-01-06|1001.14
#2014-01-07| 991.26
#2014-01-08|1002.66
#2014-01-09| 996.92
#2014-01-10|1000.00
#2014-01-13|1008.12
#2014-01-14| 985.32
#2014-01-15| 994.32
#2014-01-16| 992.58
#2014-01-17| 988.03
#2014-01-20| 983.33
#2014-01-21| 983.56
#2014-01-22| 990.97
#2014-01-23| 985.03
#2014-01-24| 974.76
#2014-01-27| 950.96
#2014-01-28| 946.57
#2014-01-29| 967.64
#2014-01-30| 948.47
#2014-01-31| 940.08
#2014-02-03| 924.36
#2014-02-04| 903.80
#2014-02-05| 909.14
#2014-02-06| 909.62
#2014-02-07| 925.53
#2014-02-10| 930.41
#2014-02-11| 933.38
#2014-02-12| 940.10
#2014-02-13| 931.82
#2014-02-14| 928.06
#2014-02-17| 937.62
#2014-02-18| 952.04
#2014-02-19| 945.96
#2014-02-20| 930.87
#2014-02-21| 942.50
#2014-02-24| 938.23
#2014-02-25| 943.40
#2014-02-26| 937.32
#2014-02-27| 931.92
#2014-02-28| 930.82
#2014-03-03| 925.77
#2014-03-04| 925.30
#2014-03-05| 934.63
#2014-03-06| 947.52
#2014-03-07| 951.51
#2014-03-10| 947.20
#2014-03-11| 947.99
#2014-03-12| 933.15
#2014-03-13| 935.64
#2014-03-14| 919.82
#2014-03-17| 914.63
#2014-03-18| 922.86
#2014-03-19| 921.15
#2014-03-20| 904.50
#2014-03-21| 909.90
#2014-03-24| 927.95
#2014-03-25| 923.90
#2014-03-26| 930.89
#2014-03-27| 933.21
#2014-03-28| 942.64
#2014-03-31| 952.82
#2014-04-01| 952.93
#2014-04-02| 967.44
#2014-04-03| 967.57
#2014-04-04| 975.10
#2014-04-07| 964.44
#2014-04-08| 959.24
#2014-04-09| 959.46
#2014-04-10| 964.09
#2014-04-11| 962.82
#2014-04-14| 957.13
#2014-04-15| 943.78
#2014-04-16| 957.05
#2014-04-17| 960.53
#2014-04-18| 963.47
#2014-04-21| 961.38
#2014-04-22| 955.29
#2014-04-23| 961.30
#2014-04-24| 957.35
#2014-04-25| 956.83
#2014-04-28| 949.30
#2014-04-29| 952.40
#2014-04-30| 947.82
#2014-05-01| 962.23
#2014-05-02| 969.12
#2014-05-05| 968.44
#2014-05-06| 972.31
#2014-05-07| 952.54
#2014-05-08| 959.09
#2014-05-09| 967.86
#2014-05-12| 967.73
#2014-05-13| 983.68
#2014-05-14| 993.93
#2014-05-15| 991.64
#2014-05-16| 984.50
#2014-05-19| 988.28
#2014-05-20| 986.90
#2014-05-21| 982.39
#2014-05-22| 998.54
#2014-05-23|1006.93
#2014-05-26|1013.97
#2014-05-27|1006.63
#2014-05-28|1014.24
#2014-05-29|1016.93
#2014-05-30|1009.37
#2014-06-02|1016.64
#2014-06-03|1020.49
#2014-06-04|1020.72
#2014-06-05|1022.35
#2014-06-06|1031.55
#2014-06-09|1034.99
#2014-06-10|1033.70
#2014-06-11|1040.15
#2014-06-12|1043.72
#2014-06-13|1041.38
#2014-06-16|1037.68
#2014-06-17|1034.36
#2014-06-18|1036.01
#2014-06-19|1053.45
#2014-06-20|1051.53
#2014-06-23|1049.68
#2014-06-24|1051.68
#2014-06-25|1048.22
#2014-06-26|1051.18
#2014-06-27|1049.99
#2014-06-30|1057.47
#2014-07-01|1058.18
#2014-07-02|1071.53
#2014-07-03|1068.89
#2014-07-04|1076.85
#2014-07-07|1081.20
#2014-07-08|1071.54
#2014-07-09|1061.84
#2014-07-10|1057.94
#2014-07-11|1045.80
#2014-07-14|1048.57
#2014-07-15|1053.61
#2014-07-16|1053.54
#2014-07-17|1052.59
#2014-07-18|1050.24
#2014-07-21|1055.46
#2014-07-22|1063.45
#2014-07-23|1064.23
#2014-07-24|1063.79
#2014-07-25|1073.82
#2014-07-28|1078.71
#2014-07-29|1080.58
#2014-07-30|1081.99
#2014-07-31|1083.00
#2014-08-01|1069.75
#2014-08-04|1068.40
#2014-08-05|1060.04
#2014-08-06|1052.98
#2014-08-07|1057.32
#2014-08-08|1040.87
#2014-08-11|1060.27
#2014-08-12|1072.59
#2014-08-13|1081.56
#2014-08-14|1085.66
#2014-08-15|1086.18
#2014-08-18|1086.58
#2014-08-19|1090.60
#2014-08-20|1085.26
#2014-08-21|1090.74
#2014-08-22|1089.23
#2014-08-25|1091.05
#2014-08-26|1087.53
#2014-08-27|1093.40
#2014-08-28|1090.12
#2014-08-29|1088.95
#2014-09-01|1086.88
#2014-09-02|1092.37
#2014-09-03|1107.35
#2014-09-04|1106.52
#2014-09-05|1099.92
#2014-09-08|1098.89
#2014-09-09|1093.23
#2014-09-10|1080.51
#2014-09-11|1082.84
#2014-09-12|1079.58
#2014-09-15|1071.58
#2014-09-16|1062.43
#2014-09-17|1060.94
#2014-09-18|1064.94
#2014-09-19|1068.37
#2014-09-22|1062.77
#2014-09-23|1062.19
#2014-09-24|1058.09
#2014-09-25|1058.50
#2014-09-26|1047.28
#2014-09-29|1035.83
#2014-09-30|1028.03
#2014-10-01|1020.11
#2014-10-02|1014.85
#2014-10-03|1009.54
#2014-10-06|1020.74
#2014-10-07|1014.38
#2014-10-08|1007.27
#2014-10-09|1016.91
#2014-10-10| 997.56
#2014-10-13|1000.60
#2014-10-14| 994.16
#2014-10-15| 997.08
#2014-10-16| 981.80
#2014-10-17| 982.50
#2014-10-20|1001.34
#2014-10-21|1000.89
#2014-10-22|1015.06
#2014-10-23|1007.08
#2014-10-24|1009.52
#2014-10-27|1007.35
#2014-10-28|1013.76
#2014-10-29|1025.31
#2014-10-30|1024.39
#2014-10-31|1055.32
#2014-11-03|1050.44
#2014-11-04|1085.80
#2014-11-05|1073.94
#2014-11-06|1065.83
#2014-11-07|1069.99
#2014-11-10|1078.16
#2014-11-11|1076.25
#2014-11-12|1085.43
#2014-11-13|1088.03
#2014-11-14|1086.17
#2014-11-17|1065.32
#2014-11-18|1063.45
#2014-11-19|1055.20
#2014-11-20|1047.45
#2014-11-21|1056.37
#2014-11-24|1059.48
#2014-11-25|1059.18
#2014-11-26|1066.74
#2014-11-27|1059.63
#2014-11-28|1061.77
#2014-12-01|1052.46
#2014-12-02|1056.68
#2014-12-03|1063.65
#2014-12-04|1072.70
#2014-12-05|1075.21
#2014-12-08|1084.78
#2014-12-09|1069.04
#2014-12-10|1061.79
#2014-12-11|1046.09
#2014-12-12|1042.93
#2014-12-15|1038.28
#2014-12-16|1023.26
#2014-12-17|1015.97
#2014-12-18|1020.63
#2014-12-19|1037.60
#2014-12-22|1046.44
#2014-12-23|1038.20
#2014-12-24|1035.23
#2014-12-25|1033.36
#2014-12-26|1038.31
#2014-12-29|1042.12
#2014-12-30|1040.27
#2014-12-31|1042.01
#2015-01-01|1041.15
#2015-01-02|1047.82
#2015-01-05|1041.85
#2015-01-06|1018.78
#2015-01-07|1015.92
#2015-01-08|1025.13
#2015-01-09|1031.95
#2015-01-12|1034.50
#2015-01-13|1029.76
#2015-01-14|1026.10
#2015-01-15|1040.81
#2015-01-16|1031.62
#2015-01-19|1024.91
#2015-01-20|1044.19
#2015-01-21|1050.46
#2015-01-22|1050.48
#2015-01-23|1058.04
#2015-01-26|1053.15
#2015-01-27|1066.65
#2015-01-28|1071.10
#2015-01-29|1052.88
#2015-01-30|1047.95
#2015-02-02|1045.76
#2015-02-03|1036.25
#2015-02-04|1049.30
#2015-02-05|1053.88
#2015-02-06|1061.26
#2015-02-09|1060.09
#2015-02-10|1055.79
#2015-02-11|1049.50
#2015-02-12|1058.82
#2015-02-13|1077.44
#2015-02-16|1087.14
#2015-02-17|1088.12
#2015-02-18|1098.77
#2015-02-19|1106.35
#2015-02-20|1106.35
#2015-02-23|1103.09
#2015-02-24|1106.25
#2015-02-25|1117.84
#2015-02-26|1123.21
#2015-02-27|1132.32
#2015-03-02|1128.56
#2015-03-03|1128.57
#2015-03-04|1121.01
#2015-03-05|1116.08
#2015-03-06|1123.37
#2015-03-09|1106.41
#2015-03-10|1093.73
#2015-03-11|1089.61
#2015-03-12|1105.15
#2015-03-13|1102.48
#2015-03-16|1100.33
#2015-03-17|1114.40
#2015-03-18|1120.76
#2015-03-19|1121.63
#2015-03-20|1133.39
#2015-03-23|1147.09
#2015-03-24|1146.92
#2015-03-25|1143.71
#2015-03-26|1124.75
#2015-03-27|1120.88
#2015-03-30|1139.76
#2015-03-31|1139.23
#2015-04-01|1147.82
#2015-04-02|1156.66
#2015-04-03|1171.50
#2015-04-06|1167.34
#2015-04-07|1168.24
#2015-04-08|1198.36
#2015-04-09|1220.80
#2015-04-10|1233.99
#2015-04-13|1272.58
#2015-04-14|1267.13
#2015-04-15|1260.79
#2015-04-16|1276.59
#2015-04-17|1265.13
#2015-04-20|1234.87
#2015-04-21|1258.15
#2015-04-22|1286.51
#2015-04-23|1293.86
#2015-04-24|1292.56
#2015-04-27|1299.86
#2015-04-28|1308.85
#2015-04-29|1296.23
#2015-04-30|1275.50
#2015-05-01|1271.45
#2015-05-04|1269.76
#2015-05-05|1269.07
#2015-05-06|1253.48
#2015-05-07|1234.86
#2015-05-08|1256.73
#2015-05-11|1271.98
#2015-05-12|1262.24
#2015-05-13|1270.74
#2015-05-14|1260.35
#2015-05-15|1279.44
#2015-05-18|1279.61
#2015-05-19|1280.19
#2015-05-20|1284.23
#2015-05-21|1264.82
#2015-05-22|1275.20
#2015-05-25|1274.81
#2015-05-26|1277.16
#2015-05-27|1267.10
#2015-05-28|1260.99
#2015-05-29|1261.46
#2015-06-01|1263.86
#2015-06-02|1246.27
#2015-06-03|1244.35
#2015-06-04|1241.46
#2015-06-05|1226.94
#2015-06-08|1228.47
#2015-06-09|1218.10
#2015-06-10|1217.19
#2015-06-11|1213.63
#2015-06-12|1225.60
#2015-06-15|1217.12
#2015-06-16|1203.25
#2015-06-17|1205.72
#2015-06-18|1206.62
#2015-06-19|1217.84
#2015-06-22|1229.35
#2015-06-23|1244.60
#2015-06-24|1245.67
#2015-06-25|1251.98
#2015-06-26|1241.39
#2015-06-29|1210.57
#2015-06-30|1221.84
#2015-07-01|1234.21
#2015-07-02|1231.35
#2015-07-03|1229.10
#2015-07-06|1188.11
#2015-07-07|1173.70
#2015-07-08|1124.47
#2015-07-09|1154.42
#2015-07-10|1165.09
#2015-07-13|1176.49
#2015-07-14|1186.59
#2015-07-15|1179.45
#2015-07-16|1190.56
#2015-07-17|1194.83
#2015-07-20|1189.03
#2015-07-21|1190.63
#2015-07-22|1178.30
#2015-07-23|1181.94
#2015-07-24|1169.05
#2015-07-27|1140.37
#2015-07-28|1137.83
#2015-07-29|1139.73
#2015-07-30|1148.61
#2015-07-31|1159.57
#2015-08-03|1146.93
#2015-08-04|1154.44
#2015-08-05|1148.81
#2015-08-06|1149.12
#2015-08-07|1154.77
#2015-08-10|1162.98
#2015-08-11|1147.12
#2015-08-12|1123.69
#2015-08-13|1118.58
#2015-08-14|1129.58
#2015-08-17|1121.44
#2015-08-18|1111.59
#2015-08-19|1103.34
#2015-08-20|1085.87
#2015-08-21|1056.46
#2015-08-24| 995.67
#2015-08-25| 996.97
#2015-08-26|1007.72
#2015-08-27|1035.00
#2015-08-28|1044.82
#2015-08-31|1029.25
#2015-09-01|1006.12
#2015-09-02| 994.14
#2015-09-03| 997.95
#2015-09-04| 983.79
#2015-09-07| 977.24
#2015-09-08| 986.59
#2015-09-09|1031.73
#2015-09-10|1020.89
#2015-09-11|1026.62
#2015-09-14|1026.81
#2015-09-15|1014.38
#2015-09-16|1025.66
#2015-09-17|1035.58
#2015-09-18|1040.07
#2015-09-21|1028.09
#2015-09-22|1022.75
#2015-09-23|1009.77
#2015-09-24|1004.06
#2015-09-25|1007.66
#2015-09-28|1008.25
#2015-09-29| 987.29
#2015-09-30|1004.46
#2015-10-01|1016.39
#2015-10-02|1025.36
#2015-10-05|1043.94
#2015-10-06|1045.20
#2015-10-07|1075.23
#2015-10-08|1076.87
#2015-10-09|1084.83
#2015-10-12|1094.89
#2015-10-13|1084.96
#2015-10-14|1078.71
#2015-10-15|1101.67
#2015-10-16|1112.12
#2015-10-19|1109.82
#2015-10-20|1104.86
#2015-10-21|1112.71
#2015-10-22|1105.08
#2015-10-23|1123.33
#2015-10-26|1124.73
#2015-10-27|1115.70
#2015-10-28|1110.47
#2015-10-29|1098.43
#2015-10-30|1100.79
#2015-11-02|1080.33
#2015-11-03|1084.92
#2015-11-04|1100.80
#2015-11-05|1102.02
#2015-11-06|1097.00
#2015-11-09|1099.09
#2015-11-10|1090.40
#2015-11-11|1092.24
#2015-11-12|1095.82
#2015-11-13|1083.85
#2015-11-16|1069.56
#2015-11-17|1081.31
#2015-11-18|1076.76
#2015-11-19|1097.77
#2015-11-20|1100.58
#2015-11-23|1092.78
#2015-11-24|1099.34
#2015-11-25|1089.30
#2015-11-26|1091.04
#2015-11-27|1077.54
#2015-11-30|1064.02
#2015-12-01|1082.70
#2015-12-02|1083.99
#2015-12-03|1080.20
#2015-12-04|1064.09
#2015-12-07|1065.77
#2015-12-08|1059.01
#2015-12-09|1051.25
#2015-12-10|1049.47
#2015-12-11|1042.89
#2015-12-14|1034.77
#2015-12-15|1027.42
#2015-12-16|1049.79
#2015-12-17|1057.68
#2015-12-18|1046.61
#2015-12-21|1052.25
#2015-12-22|1051.23
#2015-12-23|1060.35
#2015-12-24|1060.57
#2015-12-25|1058.58
#2015-12-28|1058.01
#2015-12-29|1061.80
#2015-12-30|1059.67
#2015-12-31|1064.14
#2016-01-01|1063.79
#2016-01-04|1033.30
#2016-01-05|1027.30
#2016-01-06|1019.22
#2016-01-07| 987.83
#2016-01-08| 987.65
#2016-01-11| 972.56
#2016-01-12| 953.85
#2016-01-13| 970.20
#2016-01-14| 953.72
#2016-01-15| 938.20
#2016-01-18| 924.70
#2016-01-19| 938.41
#2016-01-20| 910.67
#2016-01-21| 890.52
#2016-01-22| 921.86
#2016-01-25| 939.13
#2016-01-26| 921.29
#2016-01-27| 929.73
#2016-01-28| 925.64
#2016-01-29| 955.98
#2016-02-01| 973.33
#2016-02-02| 963.19
#2016-02-03| 937.40
#2016-02-04| 941.08
#2016-02-05| 932.61
#2016-02-08| 929.54
#2016-02-09| 902.17
#2016-02-10| 884.04
#2016-02-11| 874.02
#2016-02-12| 845.63
#2016-02-15| 880.52
#2016-02-16| 895.49
#2016-02-17| 890.15
#2016-02-18| 906.38
#2016-02-19| 901.16
#2016-02-22| 912.09
#2016-02-23| 907.48
#2016-02-24| 899.81
#2016-02-25| 900.72
#2016-02-26| 903.87
#2016-02-29| 899.28
#2016-03-01| 909.63
#2016-03-02| 943.16
#2016-03-03| 958.54
#2016-03-04| 969.15
#2016-03-07| 970.31
#2016-03-08| 964.50
#2016-03-09| 954.42
#2016-03-10| 960.79
#2016-03-11| 972.35
#2016-03-14| 980.14
#2016-03-15| 966.42
#2016-03-16| 960.90
#2016-03-17| 979.43
#2016-03-18| 982.11
#2016-03-21| 998.23
#2016-03-22|1005.12
#2016-03-23| 995.73
#2016-03-24| 984.97
#2016-03-25| 989.16
#2016-03-28| 986.28
#2016-03-29| 985.58
#2016-03-30| 997.16
#2016-03-31| 999.79
#2016-04-01| 978.43
#2016-04-04| 977.40
#2016-04-05| 962.63
#2016-04-06| 964.19
#2016-04-07| 969.25
#2016-04-08| 971.86
#2016-04-11| 974.51
#2016-04-12| 987.82
#2016-04-13|1009.80
#2016-04-14|1022.28
#2016-04-15|1020.86
#2016-04-18|1006.90
#2016-04-19|1023.35
#2016-04-20|1025.59
#2016-04-21|1040.02
#2016-04-22|1039.02
#2016-04-25|1029.93
#2016-04-26|1027.18
#2016-04-27|1021.14
#2016-04-28|1000.21
#2016-04-29|1000.12
#2016-05-02| 989.30
#2016-05-03| 984.20
#2016-05-04| 980.34
#2016-05-05| 983.59
#2016-05-06| 973.14
#2016-05-09| 977.96
#2016-05-10| 993.48
#2016-05-11| 988.49
#2016-05-12| 986.67
#2016-05-13| 966.91
#2016-05-16| 973.55
#2016-05-17| 988.30
#2016-05-18| 976.87
#2016-05-19| 965.49
#2016-05-20| 967.73
#2016-05-23| 968.99
#2016-05-24| 964.50
#2016-05-25| 977.27
#2016-05-26| 978.99
#2016-05-27| 990.56
#2016-05-30| 990.19
#2016-05-31|1004.07
#2016-06-01| 999.50
#2016-06-02| 996.87
#2016-06-03|1009.16
#2016-06-06|1002.32
#2016-06-07|1011.09
#2016-06-08|1012.20
#2016-06-09|1004.03
#2016-06-10| 989.85
#2016-06-13| 967.94
#2016-06-14| 960.75
#2016-06-15| 963.12
#2016-06-16| 949.36
#2016-06-17| 961.04
#2016-06-20| 980.26
#2016-06-21| 985.85
#2016-06-22| 991.23
#2016-06-23| 996.41
#2016-06-24| 956.89
#2016-06-27| 942.26
#2016-06-28| 938.56
#2016-06-29| 957.77
#2016-06-30| 969.37
#2016-07-01| 973.14
#2016-07-04| 981.32
#2016-07-05| 975.67
#2016-07-06| 961.49
#2016-07-07| 965.60
#2016-07-08| 964.46
#2016-07-11| 986.17
#2016-07-12|1004.98
#2016-07-13|1014.48
#2016-07-14|1016.29
#2016-07-15|1028.91
#2016-07-18|1028.56
#2016-07-19|1021.03
#2016-07-20|1020.05
#2016-07-21|1029.04
#2016-07-22|1027.46
#2016-07-25|1032.72
#2016-07-26|1033.56
#2016-07-27|1038.59
#2016-07-28|1038.99
#2016-07-29|1053.30
#2016-08-01|1053.51
#2016-08-02|1047.01
#2016-08-03|1022.73
#2016-08-04|1038.72
#2016-08-05|1049.56
#2016-08-08|1069.99
#2016-08-09|1075.40
#2016-08-10|1073.84
#2016-08-11|1082.96
#2016-08-12|1093.26
#2016-08-15|1098.57
#2016-08-16|1092.07
#2016-08-17|1089.73
#2016-08-18|1086.69
#2016-08-19|1082.08
#2016-08-22|1084.38
#2016-08-23|1081.60
#2016-08-24|1080.86
#2016-08-25|1079.65
#2016-08-26|1076.51
#2016-08-29|1078.06
#2016-08-30|1084.02
#2016-08-31|1088.20
#2016-09-01|1096.55
#2016-09-02|1101.13
#2016-09-05|1110.93
#2016-09-06|1126.30
#2016-09-07|1120.80
#2016-09-08|1119.71
#2016-09-09|1115.37
#2016-09-12|1086.37
#2016-09-13|1079.55
#2016-09-14|1077.19
#2016-09-15|1078.88
#2016-09-16|1084.00
#2016-09-19|1088.85
#2016-09-20|1089.93
#2016-09-21|1109.56
#2016-09-22|1116.46
#2016-09-23|1111.89
#2016-09-26|1102.07
#2016-09-27|1107.08
#2016-09-28|1100.65
#2016-09-29|1100.11
#2016-09-30|1088.82
#2016-10-03|1100.21
#2016-10-04|1104.16
#2016-10-05|1102.12
#2016-10-06|1105.23
#2016-10-07|1102.85
#2016-10-10|1100.74
#2016-10-11|1094.41
#2016-10-12|1087.52
#2016-10-13|1071.32
#2016-10-14|1077.55
#2016-10-17|1073.24
#2016-10-18|1089.52
#2016-10-19|1093.55
#2016-10-20|1097.42
#2016-10-21|1092.09
#2016-10-24|1095.98
#2016-10-25|1099.59
#2016-10-26|1095.36
#2016-10-27|1100.40
#2016-10-28|1109.44
#2016-10-31|1108.62
#2016-11-01|1113.43
#2016-11-02|1099.58
#2016-11-03|1096.14
#2016-11-04|1084.87
#2016-11-07|1092.06
#2016-11-08|1095.88
#2016-11-09|1058.62
#2016-11-10|1087.57
#2016-11-11|1084.81
#2016-11-14|1087.61
#2016-11-15|1075.70
#2016-11-16|1081.30
#2016-11-17|1079.00
#2016-11-18|1072.48
#2016-11-21|1070.30
#2016-11-22|1080.41
#2016-11-23|1074.00
#2016-11-24|1078.95
#2016-11-25|1086.42
#2016-11-28|1090.94
#2016-11-29|1087.98
#2016-11-30|1088.89
#2016-12-01|1096.64
#2016-12-02|1096.47
#2016-12-05|1079.66
#2016-12-06|1091.42
#2016-12-07|1100.45
#2016-12-08|1119.52
#2016-12-09|1120.09
#2016-12-12|1111.40
#2016-12-13|1108.57
#2016-12-14|1107.36
#2016-12-15|1084.59
#2016-12-16|1083.83
#2016-12-19|1077.78
#2016-12-20|1065.90
#2016-12-21|1066.61
#2016-12-22|1058.60
#2016-12-23|1057.39
#2016-12-26|1053.22
#2016-12-27|1053.89
#2016-12-28|1058.78
#2016-12-29|1062.74
#2016-12-30|1066.90
#2017-01-02|1063.97
#2017-01-03|1060.91
#2017-01-04|1075.44
#2017-01-05|1088.62
#2017-01-06|1080.81
#2017-01-09|1082.80
#2017-01-10|1083.86
#2017-01-11|1084.95
#2017-01-12|1092.81
#2017-01-13|1095.01
#2017-01-16|1092.06
#2017-01-17|1090.07
#2017-01-18|1096.03
#2017-01-19|1091.35
#2017-01-20|1086.06
#2017-01-23|1087.21
#2017-01-24|1084.74
#2017-01-25|1094.64
#2017-01-26|1104.61
#2017-01-27|1109.30
#2017-01-30|1112.16
#2017-01-31|1112.00
#2017-02-01|1122.14
#2017-02-02|1122.23
#2017-02-03|1121.49
#2017-02-06|1129.34
#2017-02-07|1127.32
#2017-02-08|1141.79
#2017-02-09|1139.92
#2017-02-10|1150.47
#2017-02-13|1153.84
#2017-02-14|1148.93
#2017-02-15|1161.13
#2017-02-16|1167.79
#2017-02-17|1164.98
#2017-02-20|1166.46
#2017-02-21|1166.79
#2017-02-22|1167.64
#2017-02-23|1168.66
#2017-02-24|1164.17
#2017-02-27|1156.45
#2017-02-28|1157.87
#2017-03-01|1157.52
#2017-03-02|1159.61
#2017-03-03|1148.59
#2017-03-06|1149.94
#2017-03-07|1149.82
#2017-03-08|1144.58
#2017-03-09|1141.21
#2017-03-10|1152.34
#2017-03-13|1156.50
#2017-03-14|1167.49
#2017-03-15|1172.83
#2017-03-16|1192.44
#2017-03-17|1193.23
#2017-03-20|1199.00
#2017-03-21|1195.65
#2017-03-22|1173.22
#2017-03-23|1176.03
#2017-03-24|1182.29
#2017-03-27|1173.51
#2017-03-28|1187.62
#2017-03-29|1190.72
#2017-03-30|1184.56
#2017-03-31|1179.11
#2017-04-03|1183.85
#2017-04-04|1178.04
#2017-04-05|1173.56
#2017-04-06|1165.33
#2017-04-07|1170.45
#2017-04-10|1169.99
#2017-04-11|1174.45
#2017-04-12|1169.10
#2017-04-13|1172.61
#2017-04-14|1171.90
#2017-04-17|1178.38
#2017-04-18|1172.48
#2017-04-19|1168.61
#2017-04-20|1176.11
#2017-04-21|1179.05
#2017-04-24|1187.41
#2017-04-25|1198.25
#2017-04-26|1209.66
#2017-04-27|1205.40
#2017-04-28|1195.08
#2017-05-01|1198.08
#2017-05-02|1207.13
#2017-05-03|1203.24
#2017-05-04|1200.08
#2017-05-05|1195.14
#2017-05-08|1201.06
#2017-05-09|1192.93
#2017-05-10|1201.47
#2017-05-11|1207.15
#2017-05-12|1201.22
#2017-05-15|1209.02
#2017-05-16|1213.86
#2017-05-17|1210.96
#2017-05-18|1190.59
#2017-05-19|1189.49
#2017-05-22|1195.71
#2017-05-23|1190.79
#2017-05-24|1193.01
#2017-05-25|1203.89
#2017-05-26|1208.61
#2017-05-29|1211.39
#2017-05-30|1213.76
#2017-05-31|1214.46
#2017-06-01|1215.34
#2017-06-02|1242.51
#2017-06-05|1237.16
#2017-06-06|1232.22
#2017-06-07|1239.97
#2017-06-08|1241.65
#2017-06-09|1242.34
#2017-06-12|1236.19
#2017-06-13|1246.48
#2017-06-14|1252.37
#2017-06-15|1236.92
#2017-06-16|1243.94
#2017-06-19|1250.90
#2017-06-20|1245.55
#2017-06-21|1239.14
#2017-06-22|1243.55
#2017-06-23|1244.71
#2017-06-26|1246.46
#2017-06-27|1240.81
#2017-06-28|1240.18
#2017-06-29|1253.86
#2017-06-30|1241.79
#2017-07-03|1240.55
#2017-07-04|1243.15
#2017-07-05|1244.04
#2017-07-06|1245.10
#2017-07-07|1231.25
#2017-07-10|1234.73
#2017-07-11|1240.28
#2017-07-12|1245.63
#2017-07-13|1258.69
#2017-07-14|1266.34
#2017-07-17|1268.31
#2017-07-18|1267.60
#2017-07-19|1271.78
#2017-07-20|1281.23
#2017-07-21|1278.88
#2017-07-24|1275.05
#2017-07-25|1275.80
#2017-07-26|1278.43
#2017-07-27|1297.98
#2017-07-28|1294.42
#2017-07-31|1300.07
#2017-08-01|1315.37
#2017-08-02|1317.36
#2017-08-03|1305.99
#2017-08-04|1306.58
#2017-08-07|1313.23
#2017-08-08|1312.71
#2017-08-09|1301.81
#2017-08-10|1283.66
#2017-08-11|1271.64
#2017-08-14|1275.07
#2017-08-15|1274.14
#2017-08-16|1280.98
#2017-08-17|1285.36
#2017-08-18|1273.06
#2017-08-21|1269.72
#2017-08-22|1270.31
#2017-08-23|1276.52
#2017-08-24|1273.33
#2017-08-25|1285.24
#2017-08-28|1295.64
#2017-08-29|1280.63
#2017-08-30|1281.77
#2017-08-31|1288.79
#2017-09-01|1289.21
#2017-09-04|1280.90
#2017-09-05|1281.85
#2017-09-06|1274.35
#2017-09-07|1281.95
#2017-09-08|1281.75
#2017-09-11|1288.48
#2017-09-12|1294.82
#2017-09-13|1289.89
#2017-09-14|1288.20
#2017-09-15|1287.56
#2017-09-18|1303.20
#2017-09-19|1306.40
#2017-09-20|1312.92
#2017-09-21|1304.89
#2017-09-22|1298.91
#2017-09-25|1282.12
#2017-09-26|1277.55
#2017-09-27|1267.75
#2017-09-28|1272.20
#2017-09-29|1278.23
#2017-10-02|1279.51
#2017-10-03|1292.81
#2017-10-04|1299.68
#2017-10-05|1296.95
#2017-10-06|1302.49
#2017-10-09|1305.91
#2017-10-10|1310.35
#2017-10-11|1305.02
#2017-10-12|1317.85
#2017-10-13|1328.10
#2017-10-16|1337.57
#2017-10-17|1332.58
#2017-10-18|1329.59
#2017-10-19|1324.60
#2017-10-20|1321.31
#2017-10-23|1318.42
#2017-10-24|1313.08
#2017-10-25|1303.40
#2017-10-26|1307.00
#2017-10-27|1313.94
#2017-10-30|1316.49
#2017-10-31|1311.15
#2017-11-01|1327.22
#2017-11-02|1334.82
#2017-11-03|1335.17
#2017-11-06|1331.95
#2017-11-07|1335.02
#2017-11-08|1332.00
#2017-11-09|1338.80
#2017-11-10|1330.34
#2017-11-13|1318.04
#2017-11-14|1314.40
#2017-11-15|1298.61
#2017-11-16|1305.92
#2017-11-17|1316.01
#2017-11-20|1308.21
#2017-11-21|1326.10
#2017-11-22|1342.06
#2017-11-23|1339.72
#2017-11-24|1338.90
#2017-11-27|1335.78
#2017-11-28|1335.53
#2017-11-29|1337.83
#2017-11-30|1333.30
#2017-12-01|1325.42
#2017-12-04|1326.95
#2017-12-05|1326.54
#2017-12-06|1301.56
#2017-12-07|1304.67
#2017-12-08|1314.00
#2017-12-11|1324.26
#2017-12-12|1319.40
#2017-12-13|1324.70
#2017-12-14|1326.07
#2017-12-15|1320.02
#2017-12-18|1332.74
#2017-12-19|1335.77
#2017-12-20|1333.95
#2017-12-21|1335.22
#2017-12-22|1340.28
#2017-12-25|1339.00
#2017-12-26|1338.25
#2017-12-27|1338.87
#2017-12-28|1340.84
#2017-12-29|1346.63
#2018-01-01|1343.26
#2018-01-02|1357.54
#2018-01-03|1355.30
#2018-01-04|1374.94
#2018-01-05|1388.76
#2018-01-08|1404.88
#2018-01-09|1409.80
#2018-01-10|1419.37
#2018-01-11|1418.57
#2018-01-12|1428.43
#2018-01-15|1445.28
#2018-01-16|1447.75
#2018-01-17|1463.92
#2018-01-18|1468.94
#2018-01-19|1479.59
#2018-01-22|1487.53
#2018-01-23|1504.75
#2018-01-24|1517.87
#2018-01-25|1507.70
#2018-01-26|1511.71
#2018-01-29|1511.35
#2018-01-30|1487.55
#2018-01-31|1487.42
#2018-02-01|1488.50
#2018-02-02|1461.35
#2018-02-05|1434.20
#2018-02-06|1378.62
#2018-02-07|1378.68
#2018-02-08|1388.43
#2018-02-09|1353.21
#2018-02-12|1363.58
#2018-02-13|1371.46
#2018-02-14|1381.76
#2018-02-15|1398.50
#2018-02-16|1397.55
#2018-02-19|1404.71
#2018-02-20|1395.18
#2018-02-21|1398.63
#2018-02-22|1390.72
#2018-02-23|1410.73
#2018-02-26|1425.86
#2018-02-27|1417.36
#2018-02-28|1398.22
#2018-03-01|1396.06
#2018-03-02|1386.14
#2018-03-05|1372.27
#2018-03-06|1385.24
#2018-03-07|1372.95
#2018-03-08|1380.38
#2018-03-09|1388.67
#2018-03-12|1418.18
#2018-03-13|1422.85
#2018-03-14|1415.26
#2018-03-15|1412.23
#2018-03-16|1398.51
#2018-03-19|1383.96
#2018-03-20|1383.53
#2018-03-21|1384.65
#2018-03-22|1388.73
#2018-03-23|1357.64
#2018-03-26|1367.37
#2018-03-27|1383.81
#2018-03-28|1364.43
#2018-03-29|1365.20
#2018-03-30|1367.00
#2018-04-02|1369.47
#2018-04-03|1365.99
#2018-04-04|1355.05
#2018-04-05|1365.00
#2018-04-06|1369.66
#2018-04-09|1377.70
#2018-04-10|1386.46
#2018-04-11|1391.15
#2018-04-12|1386.90
#2018-04-13|1393.41
#2018-04-16|1390.55
#2018-04-17|1384.30
#2018-04-18|1391.41
#2018-04-19|1393.38
#2018-04-20|1381.00
#2018-04-23|1374.13
#2018-04-24|1386.38
#2018-04-25|1375.07
#2018-04-26|1368.28
#2018-04-27|1380.78
#2018-04-30|1393.92
#2018-05-01|1389.52
#2018-05-02|1394.24
#2018-05-03|1396.55
#2018-05-04|1388.95
#2018-05-07|1387.33
#2018-05-08|1391.60
#2018-05-09|1388.11
#2018-05-10|1391.50
#2018-05-11|1406.02
#2018-05-14|1413.92
#2018-05-15|1398.10
#2018-05-16|1397.58
#2018-05-17|1392.45
#2018-05-18|1391.02
#2018-05-21|1385.32
#2018-05-22|1383.97
#2018-05-23|1375.46
#2018-05-24|1377.47
#2018-05-25|1383.33
#2018-05-28|1388.84
#2018-05-29|1373.75
#2018-05-30|1356.03
#2018-05-31|1370.32
#2018-06-01|1365.88
#2018-06-04|1374.45
#2018-06-05|1371.17
#2018-06-06|1381.20
#2018-06-07|1395.26
#2018-06-08|1380.61
#2018-06-11|1383.07
#2018-06-12|1384.20
#2018-06-13|1378.20
#2018-06-14|1367.16
#2018-06-15|1364.45
#2018-06-18|1356.15
#2018-06-19|1335.57
#2018-06-20|1346.89
#2018-06-21|1341.03
#2018-06-22|1349.09
#2018-06-25|1338.28
#2018-06-26|1333.98
#2018-06-27|1316.60
#2018-06-28|1307.98
#2018-06-29|1317.36
#2018-07-02|1303.88
#2018-07-03|1300.92
#2018-07-04|1297.76
#2018-07-05|1293.24
#2018-07-06|1298.52
#2018-07-09|1314.08
#2018-07-10|1320.41
#2018-07-11|1305.52
#2018-07-12|1313.59
#2018-07-13|1321.56
#2018-07-16|1316.96
#2018-07-17|1320.73
#2018-07-18|1326.48
#2018-07-19|1320.81
#2018-07-20|1331.84
#2018-07-23|1336.68
#2018-07-24|1353.53
#2018-07-25|1359.67
#2018-07-26|1360.71
#2018-07-27|1362.73
#2018-07-30|1358.78
#2018-07-31|1340.31
#2018-08-01|1330.71
#2018-08-02|1313.49
#2018-08-03|1319.67
#2018-08-06|1320.23
#2018-08-07|1328.97
#2018-08-08|1335.31
#2018-08-09|1343.22
#2018-08-10|1332.57
#2018-08-13|1304.86
#2018-08-14|1309.32
#2018-08-15|1301.07
#2018-08-16|1290.75
#2018-08-17|1296.95
#2018-08-20|1306.51
#2018-08-21|1313.12
#2018-08-22|1317.91
#2018-08-23|1310.87
#2018-08-24|1314.78
#2018-08-27|1329.37
#2018-08-28|1335.80
#2018-08-29|1335.06
#2018-08-30|1329.05
#2018-08-31|1321.54
#2018-09-03|1312.89
#2018-09-04|1308.03
#2018-09-05|1510.79
#2018-09-06|1282.61
#2018-09-07|1275.98
#2018-09-10|1257.30
#2018-09-11|1252.87
#2018-09-12|1257.11
#2018-09-13|1264.89
#2018-09-14|1287.82
#2018-09-17|1274.80
#2018-09-18|1277.67
#2018-09-19|1288.62
#2018-09-20|1293.77
#2018-09-21|1307.17
#2018-09-24|1277.52
#2018-09-25|1283.46
#2018-09-26|1284.38
#2018-09-27|1267.90
#2018-09-28|1267.86
#2018-10-01|1269.12
#2018-10-02|1257.93
#2018-10-03|1246.55
#2018-10-04|1237.80
#2018-10-05|1224.94
#2018-10-08|1212.86
#2018-10-09|1212.07
#2018-10-10|1228.96
#2018-10-11|1175.76
#2018-10-12|1193.60
#2018-10-15|1184.03
#2018-10-16|1189.13
#2018-10-17|1192.52
#2018-10-18|1191.97
#2018-10-19|1181.00
#2018-10-22|1192.45
#2018-10-23|1174.32
#2018-10-24|1188.61
#2018-10-25|1167.02
#2018-10-26|1168.36
#2018-10-29|1170.33
#2018-10-30|1179.47
#2018-10-31|1205.29
#2018-11-01|1219.11
#2018-11-02|1255.13
#2018-11-05|1236.08
#2018-11-06|1243.43
#2018-11-07|1244.25
#2018-11-08|1255.07
#2018-11-09|1249.33
#2018-11-12|1242.44
#2018-11-13|1237.53
#2018-11-14|1241.08
#2018-11-15|1250.86
#2018-11-16|1259.09
#2018-11-19|1256.74
#2018-11-20|1240.57
#2018-11-21|1236.83
#2018-11-22|1241.16
#2018-11-23|1238.65
#2018-11-26|1240.06
#2018-11-27|1246.48
#2018-11-28|1253.83
#2018-11-29|1271.98
#2018-11-30|1272.03
#2018-12-03|1291.78
#2018-12-04|1282.50
#2018-12-05|1264.37
#2018-12-06|1237.93
#2018-12-07|1240.48
#2018-12-10|1210.51
#2018-12-11|1205.88
#2018-12-12|1228.85
#2018-12-13|1241.57
#2018-12-14|1226.71
#2018-12-17|1234.65
#2018-12-18|1224.54
#2018-12-19|1233.89
#2018-12-20|1216.80
#2018-12-21|1197.69
#2018-12-24|1192.20
#2018-12-25|1180.83
#2018-12-26|1188.50
#2018-12-27|1200.27
#2018-12-28|1213.10
#2018-12-31|1217.32
#2019-01-01|1221.56
#2019-01-02|1205.21
#2019-01-03|1207.41
#2019-01-04|1220.19
#2019-01-07|1235.89
#2019-01-08|1234.72
#2019-01-09|1247.55
#2019-01-10|1246.82
#2019-01-11|1248.04
#2019-01-14|1240.08
#2019-01-15|1258.09
#2019-01-16|1256.25
#2019-01-17|1264.44
#2019-01-18|1268.51
#2019-01-21|1271.51
#2019-01-22|1261.44
#2019-01-23|1254.38
#2019-01-24|1264.12
#2019-01-25|1269.78
#2019-01-28|1258.28
#2019-01-29|1249.35
#2019-01-30|1238.81
#2019-01-31|1255.32
#2019-02-01|1257.71
#2019-02-04|1257.29
#2019-02-05|1262.54
#2019-02-06|1268.17
#2019-02-07|1269.89
#2019-02-08|1252.17
#2019-02-11|1248.13
#2019-02-12|1262.57
#2019-02-13|1278.98
#2019-02-14|1273.88
#2019-02-15|1255.53
#2019-02-18|1269.59
#2019-02-19|1276.11
#2019-02-20|1285.82
#2019-02-21|1293.76
#2019-02-22|1301.64
#2019-02-25|1322.03
#2019-02-26|1306.73
#2019-02-27|1301.47
#2019-02-28|1298.62
#2019-03-01|1312.14
#2019-03-04|1319.36
#2019-03-05|1317.97
#2019-03-06|1323.82
#2019-03-07|1314.05
#2019-03-08|1293.95
#2019-03-11|1301.99
#2019-03-12|1321.25
#2019-03-13|1316.12
#2019-03-14|1313.86
#2019-03-15|1327.83
#2019-03-18|1344.07
#2019-03-19|1340.61
#2019-03-20|1337.53
#2019-03-21|1336.91
#2019-03-22|1340.34
#2019-03-25|1316.69
#2019-03-26|1326.90
#2019-03-27|1325.39
#2019-03-28|1327.41
#2019-03-29|1342.42
#2019-04-01|1350.63
#2019-04-02|1359.68
#2019-04-03|1375.76
#2019-04-04|1370.16
#2019-04-05|1370.02
#2019-04-08|1367.91
#2019-04-09|1367.17
#2019-04-10|1358.74
#2019-04-11|1352.64
#2019-04-12|1355.66
#2019-04-15|1356.47
#2019-04-16|1361.89
#2019-04-17|1367.70
#2019-04-18|1359.43
#2019-04-19|1358.30
#2019-04-22|1343.43
#2019-04-23|1344.12
#2019-04-24|1343.93
#2019-04-25|1333.30
#2019-04-26|1341.25
#2019-04-29|1339.61
#2019-04-30|1339.04
#2019-05-01|1341.14
#2019-05-02|1347.78
#2019-05-03|1345.28
#2019-05-06|1316.15
#2019-05-07|1312.55
#2019-05-08|1294.09
#2019-05-09|1279.19
#2019-05-10|1284.29
#2019-05-13|1272.29
#2019-05-14|1259.85
#2019-05-15|1265.90
#2019-05-16|1264.44
#2019-05-17|1272.04
#2019-05-20|1299.26
#2019-05-21|1297.03
#2019-05-22|1301.22
#2019-05-23|1291.77
#2019-05-24|1301.02
#2019-05-27|1308.31
#2019-05-28|1310.74
#2019-05-29|1302.76
#2019-05-30|1304.87
#2019-05-31|1303.55
#2019-06-03|1302.19
#2019-06-04|1298.86
#2019-06-05|1313.45
#2019-06-06|1305.20
#2019-06-07|1315.89
#2019-06-10|1321.65
#2019-06-11|1338.74
#2019-06-12|1328.34
#2019-06-13|1328.56
#2019-06-14|1318.77
#2019-06-17|1314.62
#2019-06-18|1321.03
#2019-06-19|1347.58
#2019-06-20|1370.83
#2019-06-21|1358.14
#2019-06-24|1364.04
#2019-06-25|1360.42
#2019-06-26|1360.56
#2019-06-27|1375.48
#2019-06-28|1370.56
#2019-07-01|1384.63
#2019-07-02|1396.23
#2019-07-03|1396.00
#2019-07-04|1402.31
#2019-07-05|1401.26
#2019-07-08|1374.50
#2019-07-09|1372.19
#2019-07-10|1368.69
#2019-07-11|1380.69
#2019-07-12|1378.42
#2019-07-15|1378.20
#2019-07-16|1380.47
#2019-07-17|1383.22
#2019-07-18|1378.04
#2019-07-19|1383.09
#2019-07-22|1354.13
#2019-07-23|1348.05
#2019-07-24|1349.18
#2019-07-25|1351.53
#2019-07-26|1347.86
#2019-07-29|1338.98
#2019-07-30|1329.35
#2019-07-31|1326.47
#2019-08-01|1321.46
#2019-08-02|1307.57
#2019-08-05|1278.47
#2019-08-06|1273.39
#2019-08-07|1277.73
#2019-08-08|1283.95
#2019-08-09|1291.08
#2019-08-12|1289.14
#2019-08-13|1253.74
#2019-08-14|1263.55
#2019-08-15|1253.93
#2019-08-16|1263.99
#2019-08-19|1280.41
#2019-08-20|1280.01
#2019-08-21|1276.57
#2019-08-22|1262.53
#2019-08-23|1274.06
#2019-08-26|1272.23
#2019-08-27|1280.27
#2019-08-28|1286.34
#2019-08-29|1269.95
#2019-08-30|1290.28
#2019-09-02|1289.41
#2019-09-03|1276.74
#2019-09-04|1291.40
#2019-09-05|1297.88
#2019-09-06|1310.83
#2019-09-09|1321.14
#2019-09-10|1323.16
#2019-09-11|1334.70
#2019-09-12|1335.70
#2019-09-13|1340.91
#2019-09-16|1326.72
#2019-09-17|1314.96
#2019-09-18|1314.31
#2019-09-19|1309.93
#2019-09-20|1331.05
#2019-09-23|1350.93
#2019-09-24|1343.65
#2019-09-25|1325.70
#2019-09-26|1334.56
#2019-09-27|1327.76
#2019-09-30|1307.86
#2019-10-01|1309.67
#2019-10-02|1304.28
#2019-10-03|1291.93
#2019-10-04|1291.35
#2019-10-07|1288.49
#2019-10-08|1292.45
#2019-10-09|1294.95
#2019-10-10|1291.95
#2019-10-11|1309.55
#2019-10-14|1313.79
#2019-10-15|1314.79
#2019-10-16|1322.36
#2019-10-17|1332.32
#2019-10-18|1334.18
#2019-10-21|1341.10
#2019-10-22|1344.04
#2019-10-23|1346.78
#2019-10-24|1344.92
#2019-10-25|1342.39
#2019-10-28|1343.44
#2019-10-29|1356.92
#2019-10-30|1351.21
#2019-10-31|1357.65
#2019-11-01|1369.43
#2019-11-04|1380.50
#2019-11-05|1388.73
#2019-11-06|1389.73
#2019-11-07|1402.86
#2019-11-08|1400.59
#2019-11-11|1394.86
#2019-11-12|1397.59
#2019-11-13|1380.00
#2019-11-14|1381.17
#2019-11-15|1387.82
#2019-11-18|1392.81
#2019-11-19|1402.61
#2019-11-20|1397.34
#2019-11-21|1390.19
#2019-11-22|1397.39
#2019-11-25|1414.68
#2019-11-26|1414.85
#2019-11-27|1423.57
#2019-11-28|1423.29
#2019-11-29|1414.16
#2019-12-02|1417.37
#2019-12-03|1411.15
#2019-12-04|1402.50
#2019-12-05|1410.62
#2019-12-06|1409.72
#2019-12-09|1416.43
#2019-12-10|1411.98
#2019-12-11|1421.95
#2019-12-12|1424.24
#2019-12-13|1445.00
#2019-12-16|1447.91
#2019-12-17|1462.69
#2019-12-18|1465.67
#2019-12-19|1458.97
#2019-12-20|1462.27
#2019-12-23|1460.79
#2019-12-24|1456.38
#2019-12-25|1454.46
#2019-12-26|1456.59
#2019-12-27|1472.67
#2019-12-30|1475.56
#2019-12-31|1465.66
#2020-01-01|1466.62
#2020-01-02|1481.39
#2020-01-03|1480.32
#2020-01-06|1455.29
#2020-01-07|1469.50
#2020-01-08|1459.59
#2020-01-09|1487.98
#2020-01-10|1497.78
#2020-01-13|1506.39
#2020-01-14|1508.99
#2020-01-15|1505.39
#2020-01-16|1504.20
#2020-01-17|1503.91
#2020-01-20|1502.58
#2020-01-21|1489.06
#2020-01-22|1495.05
#2020-01-23|1490.05
#2020-01-24|1492.09
#2020-01-27|1477.70
#2020-01-28|1474.56
#2020-01-29|1473.99
#2020-01-30|1456.06
#2020-01-31|1454.37
#2020-02-03|1424.67
#2020-02-04|1455.67
#2020-02-05|1469.02
#2020-02-06|1500.20
#2020-02-07|1486.45
#2020-02-10|1483.69
#2020-02-11|1491.98
#2020-02-12|1498.77
#2020-02-13|1490.68
#2020-02-14|1485.98
#2020-02-17|1482.63
#2020-02-18|1469.28
#2020-02-19|1478.15
#2020-02-20|1478.10
#2020-02-21|1473.00
#2020-02-24|1440.79
#2020-02-25|1428.31
#2020-02-26|1407.17
#2020-02-27|1395.73
#2020-02-28|1342.01
#2020-03-02|1345.21
#2020-03-03|1352.71
#2020-03-04|1344.71
#2020-03-05|1362.76
#2020-03-06|1318.88
#2020-03-09|1245.39
#2020-03-10|1255.42
#2020-03-11|1236.56
#2020-03-12|1146.64
#2020-03-13|1157.51
#2020-03-16|1082.18
#2020-03-17|1067.55
#2020-03-18| 996.51
#2020-03-19| 943.75
#2020-03-20| 982.81
#2020-03-23| 895.05
#2020-03-24| 936.39
#2020-03-25| 997.38
#2020-03-26|1026.33
#2020-03-27|1038.43
#2020-03-30|1010.81
#2020-03-31|1009.38
#2020-04-01| 998.10
#2020-04-02| 984.36
#2020-04-03| 964.56
#2020-04-06| 990.55
#2020-04-07|1020.51
#2020-04-08|1028.40
#2020-04-09|1065.11
#2020-04-10|1070.41
#2020-04-13|1057.77
#2020-04-14|1072.58
#2020-04-15|1058.22
#2020-04-16|1050.03
#2020-04-17|1076.70
#2020-04-20|1077.11
#2020-04-21|1046.77
#2020-04-22|1050.98
#2020-04-23|1059.23
#2020-04-24|1033.85
#2020-04-27|1059.63
#2020-04-28|1088.84
#2020-04-29|1114.64
#2020-04-30|1140.23
#2020-05-01|1121.33
#2020-05-04|1082.32
#2020-05-05|1089.02
#2020-05-06|1099.86
#2020-05-07|1086.74
#2020-05-08|1101.46
#2020-05-11|1110.67
#2020-05-12|1109.00
#2020-05-13|1118.25
#2020-05-14|1087.83
#2020-05-15|1088.36
#2020-05-18|1072.14
#2020-05-19|1100.77
#2020-05-20|1117.78
#2020-05-21|1114.69
#2020-05-22|1086.23
#2020-05-25|1109.65
#2020-05-26|1122.74
#2020-05-27|1136.49
#2020-05-28|1148.26
#2020-05-29|1148.72
#2020-06-01|1187.67
#2020-06-02|1222.00
#2020-06-03|1236.39
#2020-06-04|1227.37
#2020-06-05|1236.22
#2020-06-08|1253.59
#2020-06-09|1261.46
#2020-06-10|1276.83
#2020-06-11|1246.48
#2020-06-12|1237.84
#2020-06-15|1201.67
#2020-06-16|1241.21
#2020-06-17|1240.31
#2020-06-18|1254.44
#2020-06-19|1267.21
#2020-06-22|1279.08
#2020-06-23|1301.38
#2020-06-24|1285.54
#2020-06-25|1268.48
#2020-06-26|1276.76
#2020-06-29|1257.96
#2020-06-30|1275.05
#2020-07-01|1292.63
#2020-07-02|1327.79
#2020-07-03|1331.55
#2020-07-06|1363.45
#2020-07-07|1362.84
#2020-07-08|1364.47
#2020-07-09|1389.95
#2020-07-10|1360.12
#2020-07-13|1361.79
#2020-07-14|1339.15
#2020-07-15|1350.46
#2020-07-16|1332.97
#2020-07-17|1345.27
#2020-07-20|1358.10
#2020-07-21|1401.16
#2020-07-22|1381.92
#2020-07-23|1390.86
#2020-07-24|1366.96
#2020-07-27|1362.77
#2020-07-28|1373.09
#2020-07-29|1374.79
#2020-07-30|1361.92
#2020-07-31|1353.48
#2020-08-03|1347.05
#2020-08-04|1377.17
#2020-08-05|1386.01
#2020-08-06|1394.68
#2020-08-07|1386.37
#2020-08-10|1388.60
#2020-08-11|1396.81
#2020-08-12|1394.92
#2020-08-13|1399.97
#2020-08-14|1399.69
#2020-08-17|1409.06
#2020-08-18|1419.64
#2020-08-19|1420.66
#2020-08-20|1407.44
#2020-08-21|1411.82
#2020-08-24|1426.62
#2020-08-25|1435.64
#2020-08-26|1442.57
#2020-08-27|1446.55
#2020-08-28|1460.79
#2020-08-31|1453.80
#2020-09-01|1458.89
#2020-09-02|1458.59
#2020-09-03|1455.56
#2020-09-04|1427.73
#2020-09-07|1417.18
#2020-09-08|1414.40
#2020-09-09|1399.45
#2020-09-10|1409.84
#2020-09-11|1414.17
#2020-09-14|1404.47
#2020-09-15|1408.48
#2020-09-16|1420.64
#2020-09-17|1404.43
#2020-09-18|1412.39
#2020-09-21|1392.50
#2020-09-22|1378.32
#2020-09-23|1381.22
#2020-09-24|1350.17
#2020-09-25|1358.18
#2020-09-28|1381.74
#2020-09-29|1387.10
#2020-09-30|1378.21
#2020-10-01|1394.62
#2020-10-02|1389.09
#2020-10-05|1403.25
#2020-10-06|1429.97
#2020-10-07|1434.77
#2020-10-08|1447.82
#2020-10-09|1445.35
#2020-10-12|1452.45
#2020-10-13|1448.28
#2020-10-14|1452.03
#2020-10-15|1426.01
#2020-10-16|1431.03
#2020-10-19|1449.34
#2020-10-20|1440.20
#2020-10-21|1457.29
#2020-10-22|1452.07
#2020-10-23|1457.30
#2020-10-26|1448.49
#2020-10-27|1441.88
#2020-10-28|1428.50
#2020-10-29|1418.95
#2020-10-30|1395.42
#2020-11-02|1423.79
#2020-11-03|1452.67
#2020-11-04|1451.70
#2020-11-05|1485.61
#2020-11-06|1500.47
#2020-11-09|1516.20
#2020-11-10|1544.87
#2020-11-11|1555.81
#2020-11-12|1550.40
#2020-11-13|1539.54
#2020-11-16|1554.13
#2020-11-17|1564.56
#2020-11-18|1573.04
#2020-11-19|1562.71
#2020-11-20|1573.31
#2020-11-23|1573.50
#2020-11-24|1592.01
#2020-11-25|1588.75
#2020-11-26|1598.37
#2020-11-27|1608.73
#2020-11-30|1595.77
#2020-12-01|1618.47
#2020-12-02|1609.41
#2020-12-03|1617.40
#2020-12-04|1627.13
#2020-12-07|1620.78
#2020-12-08|1616.24
#2020-12-09|1617.33
#2020-12-10|1607.59
#2020-12-11|1611.71
#2020-12-14|1614.21
#2020-12-15|1618.77
#2020-12-16|1642.03
#2020-12-17|1667.23
#2020-12-18|1657.69
#2020-12-21|1640.27
#2020-12-22|1618.97
#2020-12-23|1632.59
#2020-12-24|1653.15
#2020-12-25|1655.73
#2020-12-28|1660.39
#2020-12-29|1675.53
#2020-12-30|1693.48
#2020-12-31|1699.35
#2021-01-01|1700.82
#2021-01-04|1715.74
#2021-01-05|1738.39
#2021-01-06|1731.78
#2021-01-07|1749.10
#2021-01-08|1770.17
#2021-01-11|1771.16
#2021-01-12|1771.76
#2021-01-13|1763.84
#2021-01-14|1769.30
#2021-01-15|1751.47
#2021-01-18|1750.99
#2021-01-19|1796.46
#2021-01-20|1801.52
#2021-01-21|1812.29
#2021-01-22|1779.09
#2021-01-25|1809.19
#2021-01-26|1771.52
#2021-01-27|1752.33
#2021-01-28|1715.28
#2021-01-29|1701.95
#2021-02-01|1743.73
#2021-02-02|1775.06
#2021-02-03|1793.19
#2021-02-04|1789.13
#2021-02-05|1804.85
#2021-02-08|1814.18
#2021-02-09|1824.68
#2021-02-10|1855.94
#2021-02-11|1855.62
#2021-02-12|1858.33
#2021-02-15|1876.74
#2021-02-16|1893.82
#2021-02-17|1899.63
#2021-02-18|1876.84
#2021-02-19|1869.66
#2021-02-22|1862.05
#2021-02-23|1861.83
#2021-02-24|1828.71
#2021-02-25|1828.62
#2021-02-26|1743.16
#2021-03-01|1776.31
#2021-03-02|1775.13
#2021-03-03|1813.49
#2021-03-04|1783.83
#2021-03-05|1763.93
#2021-03-08|1743.94
#2021-03-09|1762.04
#2021-03-10|1771.99
#2021-03-11|1789.73
#2021-03-12|1782.56
#2021-03-15|1775.21
#2021-03-16|1783.23
#2021-03-17|1779.50
#2021-03-18|1805.54
#2021-03-19|1802.69
#2021-03-22|1796.80
#2021-03-23|1785.85
#2021-03-24|1754.58
#2021-03-25|1767.73
#2021-03-26|1800.29
#2021-03-29|1784.30
#2021-03-30|1784.15
#2021-03-31|1764.15
#2021-04-01|1781.67
#2021-04-02|1779.24
#2021-04-05|1769.32
#2021-04-06|1773.47
#2021-04-07|1758.46
#2021-04-08|1765.97
#2021-04-09|1768.88
#2021-04-12|1735.27
#2021-04-13|1755.84
#2021-04-14|1771.29
#2021-04-15|1781.46
#2021-04-16|1793.30
#2021-04-19|1791.30
#2021-04-20|1783.44
#2021-04-21|1766.14
#2021-04-22|1777.17
#2021-04-23|1789.10
#2021-04-26|1804.73
#2021-04-27|1805.50
#2021-04-28|1829.15
#2021-04-29|1831.10
#2021-04-30|1797.87
#2021-05-03|1794.21
#2021-05-04|1788.74
#2021-05-05|1788.97
#2021-05-06|1799.29
#2021-05-07|1806.39
#2021-05-10|1818.03
#2021-05-11|1775.57
#2021-05-12|1749.11
#2021-05-13|1738.96
#2021-05-14|1763.36
#2021-05-17|1762.72
#2021-05-18|1803.11
#2021-05-19|1786.84
#2021-05-20|1792.44
#2021-05-21|1808.08
#2021-05-24|1809.08
#2021-05-25|1841.69
#2021-05-26|1852.01
#2021-05-27|1843.29
#2021-05-28|1846.45
#2021-05-31|1854.11
#2021-06-01|1857.97
#2021-06-02|1858.39
#2021-06-03|1856.07
#2021-06-04|1869.25
#2021-06-07|1855.59
#2021-06-08|1852.15
#2021-06-09|1834.45
#2021-06-10|1847.13
#2021-06-11|1841.93
#2021-06-14|1843.71
#2021-06-15|1839.84
#2021-06-16|1834.66
#2021-06-17|1817.40
#2021-06-18|1816.78
#2021-06-21|1795.37
#2021-06-22|1803.25
#2021-06-23|1808.67
#2021-06-24|1808.01
#2021-06-25|1831.40
#2021-06-28|1828.01
#2021-06-29|1814.95
#2021-06-30|1805.68
#2021-07-01|1791.32
#2021-07-02|1791.23
#2021-07-05|1802.29
#2021-07-06|1811.78
#2021-07-07|1826.32
#2021-07-08|1815.05
#2021-07-09|1812.29
#2021-07-12|1832.91
#2021-07-13|1850.49
#2021-07-14|1848.98
#2021-07-15|1841.78
#2021-07-16|1859.82
#2021-07-19|1834.47
#2021-07-20|1818.76
#2021-07-21|1832.84
#2021-07-22|1863.41
#2021-07-23|1848.90
#2021-07-26|1833.45
#2021-07-27|1808.78
#2021-07-28|1804.71
#2021-07-29|1843.64
#2021-07-30|1826.73
#2021-08-02|1857.50
#2021-08-03|1871.27
#2021-08-04|1886.26
#2021-08-05|1886.93
#2021-08-06|1884.49
#2021-08-09|1878.74
#2021-08-10|1878.56
#2021-08-11|1883.04
#2021-08-12|1878.74
#2021-08-13|1887.60
#2021-08-16|1880.45
#2021-08-17|1857.18
#2021-08-18|1873.28
#2021-08-19|1851.22
#2021-08-20|1842.96
#2021-08-23|1882.49
#2021-08-24|1907.68
#2021-08-25|1902.85
#2021-08-26|1901.84
#2021-08-27|1914.83
#2021-08-30|1942.11
#2021-08-31|1964.63
#2021-09-01|1967.28
#2021-09-02|1976.60
#2021-09-03|1981.01
#2021-09-06|1998.12
#2021-09-07|2007.35
#2021-09-08|2010.82
#2021-09-09|1998.26
#2021-09-10|2018.90
#2021-09-13|2025.87
#2021-09-14|2029.44
#2021-09-15|2023.14
#2021-09-16|2006.20
#2021-09-17|2003.99
#2021-09-20|1969.50
#2021-09-21|1976.41
#2021-09-22|1963.55
#2021-09-23|1992.45
#2021-09-24|1991.72
#2021-09-27|1992.50
#2021-09-28|1972.21
#2021-09-29|1944.47
#2021-09-30|1957.21
#2021-10-01|1932.72
#2021-10-04|1941.17
#2021-10-05|1933.24
#2021-10-06|1923.17
#2021-10-07|1940.57
#2021-10-08|1937.09
#2021-10-11|1942.06
#2021-10-12|1933.09
#2021-10-13|1938.86
#2021-10-14|1944.02
#2021-10-15|1968.98
#2021-10-18|1970.89
#2021-10-19|1989.74
#2021-10-20|2005.62
#2021-10-21|2005.73
#2021-10-22|2009.64
#2021-10-25|2007.58
#2021-10-26|2026.03
#2021-10-27|2015.13
#2021-10-28|2004.49
#2021-10-29|1990.57
#2021-11-01|2002.69
#2021-11-02|1988.16
#2021-11-03|1993.06
#2021-11-04|2002.53
#2021-11-05|2004.81
#2021-11-08|2027.30
#2021-11-09|2013.63
#2021-11-10|2004.76
#2021-11-11|1995.13
#2021-11-12|2020.90
#2021-11-15|2023.11
#2021-11-16|2017.62
#2021-11-17|2011.42
#2021-11-18|2010.07
#2021-11-19|2011.08
#2021-11-22|1985.87
#2021-11-23|1983.77
#2021-11-24|1968.54
#2021-11-25|1968.96
#2021-11-26|1916.07
#2021-11-29|1894.81
#2021-11-30|1882.71
#2021-12-01|1901.88
#2021-12-02|1916.07
#2021-12-03|1930.11
#2021-12-06|1925.60
#2021-12-07|1961.27
#2021-12-08|1978.61
#2021-12-09|1977.70
#2021-12-10|1966.81
#2021-12-13|1959.92
#2021-12-14|1942.21
#2021-12-15|1928.17
#2021-12-16|1941.53
#2021-12-17|1917.94
#2021-12-20|1866.82
#2021-12-21|1874.20
#2021-12-22|1884.87
#2021-12-23|1906.69
#2021-12-24|1900.94
#2021-12-27|1905.51
#2021-12-28|1921.65
#2021-12-29|1925.83
#2021-12-30|1925.76
#2021-12-31|1933.71
#2022-01-03|1944.78
#2022-01-04|1959.67
#2022-01-05|1974.78
#2022-01-06|1942.13
#2022-01-07|1955.08
#2022-01-10|1970.60
#2022-01-11|1976.54
#2022-01-12|2009.11
#2022-01-13|2020.37
#2022-01-14|1993.49
#2022-01-17|1990.44
#2022-01-18|1978.12
#2022-01-19|1953.74
#2022-01-20|1960.24
#2022-01-21|1940.24
#2022-01-24|1901.40
#2022-01-25|1872.83
#2022-01-26|1869.15
#2022-01-27|1832.10
#2022-01-28|1832.62
#2022-01-31|1846.17
#2022-02-01|1864.00
#2022-02-02|1896.85
#2022-02-03|1876.83
#2022-02-04|1879.98
#2022-02-07|1878.65
#2022-02-08|1889.40
#2022-02-09|1906.76
#2022-02-10|1907.44
#2022-02-11|1885.92
#2022-02-14|1845.01
#2022-02-15|1856.55
#2022-02-16|1874.54
#2022-02-17|1875.15
#2022-02-18|1869.27
#2022-02-21|1865.71
#2022-02-22|1841.07
#2022-02-23|1842.79
#2022-02-24|1755.06
#2022-02-25|1776.94
#2022-02-28|1773.06
#2022-03-01|1779.08
#2022-03-02|1739.72
#2022-03-03|1745.48
#2022-03-04|1712.48
#2022-03-07|1638.68
#2022-03-08|1624.63
#2022-03-09|1645.14
#2022-03-10|1698.31
#2022-03-11|1687.64
#2022-03-14|1686.10
#2022-03-15|1666.52
#2022-03-16|1727.11
#2022-03-17|1791.19
#2022-03-18|1796.60
#2022-03-21|1783.61
#2022-03-22|1804.94
#2022-03-23|1814.61
#2022-03-24|1800.66
#2022-03-25|1788.78
#2022-03-28|1783.32
#2022-03-29|1805.68
#2022-03-30|1832.74
#2022-03-31|1818.01
#2022-04-01|1830.22
#2022-04-04|1868.94
#2022-04-05|1865.64
#2022-04-06|1834.86
#2022-04-07|1800.82
#2022-04-08|1806.24
#2022-04-11|1779.89
#2022-04-12|1777.53
#2022-04-13|1761.08
#2022-04-14|1766.02
#2022-04-15|1764.13
#2022-04-18|1736.49
#2022-04-19|1711.68
#2022-04-20|1719.75
#2022-04-21|1730.59
#2022-04-22|1714.94
#2022-04-25|1683.07
#2022-04-26|1687.71
#2022-04-27|1648.76
#2022-04-28|1665.07
#2022-04-29|1688.44
#2022-05-02|1679.75
#2022-05-03|1681.41
#2022-05-04|1667.16
#2022-05-05|1664.72
#2022-05-06|1608.86
#2022-05-09|1582.71
#2022-05-10|1572.16
#2022-05-11|1568.98
#2022-05-12|1524.51
#2022-05-13|1541.33
#2022-05-16|1544.95
#2022-05-17|1571.36
#2022-05-18|1580.03
#2022-05-19|1551.98
#2022-05-20|1578.07
#2022-05-23|1583.13
#2022-05-24|1572.25
#2022-05-25|1571.77
#2022-05-26|1579.95
#2022-05-27|1611.46
#2022-05-30|1646.37
#2022-05-31|1639.43
#2022-06-01|1645.51
#2022-06-02|1635.42
#2022-06-03|1627.03
#2022-06-06|1626.59
#2022-06-07|1611.51
#2022-06-08|1627.08
#2022-06-09|1613.80
#2022-06-10|1580.30
#2022-06-13|1535.61
#2022-06-14|1518.08
#2022-06-15|1538.58
#2022-06-16|1526.08
#2022-06-17|1510.40
#2022-06-20|1520.71
#2022-06-21|1548.16
#2022-06-22|1527.36
#2022-06-23|1537.17
#2022-06-24|1560.34
#2022-06-27|1591.42
#2022-06-28|1582.42
#2022-06-29|1561.89
#2022-06-30|1545.58
#2022-07-01|1542.82
#2022-07-04|1548.09
#2022-07-05|1543.12
#2022-07-06|1543.73
#2022-07-07|1556.50
#2022-07-08|1563.96
#2022-07-11|1545.63
#2022-07-12|1533.20
#2022-07-13|1534.24
#2022-07-14|1523.29
#2022-07-15|1516.75
#2022-07-18|1537.73
#2022-07-19|1537.08
#2022-07-20|1560.41
#2022-07-21|1563.42
#2022-07-22|1579.87
#2022-07-25|1579.99
#2022-07-26|1596.28
#2022-07-27|1590.60
#2022-07-28|1628.43
#2022-07-29|1640.94
#2022-08-01|1656.63
#2022-08-02|1637.18
#2022-08-03|1620.52
#2022-08-04|1623.71
#2022-08-05|1627.81
#2022-08-08|1635.33
#2022-08-09|1633.03
#2022-08-10|1631.49
#2022-08-11|1650.41
#2022-08-12|1651.69
#2022-08-15|1652.72
#2022-08-16|1653.83
#2022-08-17|1662.54
#2022-08-18|1649.53
#2022-08-19|1630.76
#2022-08-22|1606.81
#2022-08-23|1602.16
#2022-08-24|1596.65
#2022-08-25|1612.63
#2022-08-26|1609.61
#2022-08-29|1569.86
#2022-08-30|1594.47
#2022-08-31|1598.09
#2022-09-01|1571.22
#2022-09-02|1579.07
#2022-09-05|1572.61
#2022-09-06|1563.45
#2022-09-07|1544.58
#2022-09-08|1568.58
#2022-09-09|1583.49
#2022-09-12|1598.01
#2022-09-13|1600.20
#2022-09-14|1579.13
#2022-09-15|1575.15
#2022-09-16|1549.39
#2022-09-19|1552.12
#2022-09-20|1562.16
#2022-09-21|1544.53
#2022-09-22|1525.65
#2022-09-23|1492.81
#2022-09-26|1456.07
#2022-09-27|1450.74
#2022-09-28|1424.41
#2022-09-29|1422.90
#2022-09-30|1424.48
#2022-10-03|1410.45
#2022-10-04|1450.66
#2022-10-05|1473.31
#2022-10-06|1467.58
#2022-10-07|1452.63
#2022-10-10|1429.49
#2022-10-11|1410.46
#2022-10-12|1412.69
#2022-10-13|1384.60
#2022-10-14|1400.39
#2022-10-17|1397.25
#2022-10-18|1415.70
#2022-10-19|1408.49
#2022-10-20|1406.51
#2022-10-21|1390.87
#2022-10-24|1373.68
#2022-10-25|1379.60
#2022-10-26|1398.90
#2022-10-27|1397.50
#2022-10-28|1384.37
#2022-10-31|1394.23
#2022-11-01|1422.52
#2022-11-02|1428.40
#2022-11-03|1411.83
#2022-11-04|1443.14
#2022-11-07|1467.55
#2022-11-08|1476.23
#2022-11-09|1476.15
#2022-11-10|1475.93
#2022-11-11|1562.66
#2022-11-14|1566.26
#2022-11-15|1595.42
#2022-11-16|1578.49
#2022-11-17|1568.52
#2022-11-18|1565.96
#2022-11-21|1541.81
#2022-11-22|1544.45
#2022-11-23|1560.54
#2022-11-24|1580.76
#2022-11-25|1576.59
#2022-11-28|1565.65
#2022-11-29|1581.95
#2022-11-30|1593.94
#2022-12-01|1626.68
#2022-12-02|1614.50
#2022-12-05|1624.00
#2022-12-06|1609.53
#2022-12-07|1591.86
#2022-12-08|1599.93
#2022-12-09|1606.99
#2022-12-12|1601.57
#2022-12-13|1621.08
#2022-12-14|1632.84
#2022-12-15|1601.86
#2022-12-16|1584.45
#2022-12-19|1588.64
#2022-12-20|1582.91
#2022-12-21|1579.58
#2022-12-22|1587.51
#2022-12-23|1577.02
#2022-12-26|1586.77
#2022-12-27|1593.05
#2022-12-28|1592.45
#2022-12-29|1585.98
#2022-12-30|1588.87
#2023-01-02|1591.36
#2023-01-03|1593.64
#2023-01-04|1609.68
#2023-01-05|1601.32
#2023-01-06|1599.94
#2023-01-09|1629.64
#2023-01-10|1620.97
#2023-01-11|1621.40
#2023-01-12|1637.86
#2023-01-13|1650.26
#2023-01-16|1648.82
#2023-01-17|1652.90
#2023-01-18|1665.13
#2023-01-19|1660.32
#2023-01-20|1663.15
#2023-01-23|1672.35
#2023-01-24|1681.66
#2023-01-25|1675.45
#2023-01-26|1679.98
#2023-01-27|1680.51
#2023-01-30|1670.38
#2023-01-31|1652.46
#2023-02-01|1659.24
#2023-02-02|1657.36
#2023-02-03|1665.80
#2023-02-06|1637.90
#2023-02-07|1651.04
#2023-02-08|1661.54
#2023-02-09|1671.95
#2023-02-10|1659.55
#2023-02-13|1650.83
#2023-02-14|1660.57
#2023-02-15|1644.17
#2023-02-16|1651.10
#2023-02-17|1635.07
#2023-02-20|1650.19
#2023-02-21|1643.48
#2023-02-22|1623.33
#2023-02-23|1618.60
#2023-02-24|1603.80
#2023-02-27|1607.16
#2023-02-28|1605.93
#2023-03-01|1621.94
#2023-03-02|1610.35
#2023-03-03|1627.04
#2023-03-06|1644.50
#2023-03-07|1641.89
#2023-03-08|1630.42
#2023-03-09|1626.96
#2023-03-10|1595.98
#2023-03-13|1588.22
#2023-03-14|1549.44
#2023-03-15|1560.91
#2023-03-16|1541.46
#2023-03-17|1561.47
#2023-03-20|1533.74
#2023-03-21|1541.90
#2023-03-22|1565.18
#2023-03-23|1577.77
#2023-03-24|1561.46
#2023-03-27|1549.08
#2023-03-28|1565.24
#2023-03-29|1573.72
#2023-03-30|1574.79
#2023-03-31|1591.56
#2023-04-03|1607.80
#2023-04-04|1607.45
#2023-04-05|1612.61
#2023-04-06|1615.21
#2023-04-07|1618.66
#2023-04-10|1612.38
#2023-04-11|1624.58
#2023-04-12|1632.48
#2023-04-13|1642.07
#2023-04-14|1640.87
#2023-04-17|1643.34
#2023-04-18|1642.61
#2023-04-19|1635.93
#2023-04-20|1639.14
#2023-04-21|1630.25
#2023-04-24|1631.21
#2023-04-25|1625.01
#2023-04-26|1625.94
#2023-04-27|1618.15
#2023-04-28|1623.14
#2023-05-01|1627.21
#2023-05-02|1622.32
#2023-05-03|1620.57
#2023-05-04|1638.73
#2023-05-05|1619.49
#2023-05-08|1629.53
#2023-05-09|1633.95
#2023-05-10|1634.47
#2023-05-11|1634.76
#2023-05-12|1622.64
#2023-05-15|1629.49
#2023-05-16|1623.77
#2023-05-17|1608.49
#2023-05-18|1612.92
#2023-05-19|1613.77
#2023-05-22|1615.40
#2023-05-23|1620.93
#2023-05-24|1603.09
#2023-05-25|1583.10
#2023-05-26|1583.79
#2023-05-29|1594.33
#2023-05-30|1592.21
#2023-05-31|1572.64
#2023-06-01|1585.94
#2023-06-02|1603.87
#2023-06-05|1613.66
#2023-06-06|1611.27
#2023-06-07|1617.27
#2023-06-08|1619.17
#2023-06-09|1626.26
#2023-06-12|1627.36
#2023-06-13|1636.83
#2023-06-14|1651.13
#2023-06-15|1662.52
#2023-06-16|1673.23
#2023-06-19|1672.51
#2023-06-20|1661.42
#2023-06-21|1660.06
#2023-06-22|1654.56
#2023-06-23|1634.36
#2023-06-26|1629.87
#2023-06-27|1639.95
#2023-06-28|1648.81
#2023-06-29|1648.25
#2023-06-30|1656.34
#2023-07-03|1678.74
#2023-07-04|1695.81
#2023-07-05|1677.28
#2023-07-06|1649.81
#2023-07-07|1633.49
#2023-07-10|1630.45
#2023-07-11|1641.03
#2023-07-12|1656.69
#2023-07-13|1689.95
#2023-07-14|1699.52
#2023-07-17|1697.17
#2023-07-18|1686.01
#2023-07-19|1697.70
#2023-07-20|1695.48
#2023-07-21|1687.03
#2023-07-24|1689.13
#2023-07-25|1716.18
#2023-07-26|1711.13
#2023-07-27|1704.62
#2023-07-28|1730.76
#2023-07-31|1739.34
#2023-08-01|1733.38
#2023-08-02|1696.41
#2023-08-03|1693.42
#2023-08-04|1704.00
#2023-08-07|1700.08
#2023-08-08|1688.55
#2023-08-09|1683.61
#2023-08-10|1689.53
#2023-08-11|1672.83
#2023-08-14|1651.87
#2023-08-15|1652.06
#2023-08-16|1631.01
#2023-08-17|1624.76
#2023-08-18|1612.99
#2023-08-21|1604.14
#2023-08-22|1620.70
#2023-08-23|1625.00
#2023-08-24|1645.34
#2023-08-25|1633.22
#2023-08-28|1653.97
#2023-08-29|1676.68
#2023-08-30|1690.78
#2023-08-31|1681.31
#2023-09-01|1686.69
#2023-09-04|1703.80
#2023-09-05|1691.62
#2023-09-06|1686.92
#2023-09-07|1685.58
#2023-09-08|1692.06
#2023-09-11|1701.26
#2023-09-12|1693.61
#2023-09-13|1695.22
#2023-09-14|1708.65
#2023-09-15|1713.21
#2023-09-18|1708.64
#2023-09-19|1715.86
#2023-09-20|1706.97
#2023-09-21|1689.50
#2023-09-22|1705.82
#2023-09-25|1702.08
#2023-09-26|1695.01
#2023-09-27|1696.71
#2023-09-28|1677.90
#2023-09-29|1694.45
#2023-10-02|1685.83
#2023-10-03|1666.69
#2023-10-04|1632.71
#2023-10-05|1656.97
#2023-10-06|1675.13
#2023-10-09|1671.49
#2023-10-10|1693.96
#2023-10-11|1707.66
#2023-10-12|1712.26
#2023-10-13|1692.84
#2023-10-16|1679.55
#2023-10-17|1693.44
#2023-10-18|1685.02
#2023-10-19|1659.07
#2023-10-20|1650.04
#2023-10-23|1643.61
#2023-10-24|1652.87
#2023-10-25|1637.57
#2023-10-26|1606.73
#2023-10-27|1634.67
#2023-10-30|1628.80
#2023-10-31|1626.21
#2023-11-01|1640.99
#2023-11-02|1647.24
#2023-11-03|1677.33
#2023-11-06|1700.71
#2023-11-07|1679.05
#2023-11-08|1665.47
#2023-11-09|1678.48
#2023-11-10|1669.02
#2023-11-13|1671.46
#2023-11-14|1682.99
#2023-11-15|1714.07
#2023-11-16|1708.53
#2023-11-17|1708.67
#2023-11-20|1717.98
#2023-11-21|1716.81
#2023-11-22|1711.41
#2023-11-23|1711.61
#2023-11-24|1705.18
#2023-11-27|1706.76
#2023-11-28|1709.93
#2023-11-29|1705.73
#2023-11-30|1717.43
#2023-12-01|1726.11
#2023-12-04|1726.83
#2023-12-05|1698.83
#2023-12-06|1722.67
#2023-12-07|1717.73
#2023-12-08|1709.96
#2023-12-11|1700.32
#2023-12-12|1707.12
#2023-12-13|1715.81
#2023-12-14|1755.42
#2023-12-15|1772.93
#2023-12-18|1762.92
#2023-12-19|1766.09
#2023-12-20|1765.36
#2023-12-21|1760.41
#2023-12-22|1757.14
#2023-12-25|1754.43
#2023-12-26|1755.62
#2023-12-27|1771.48
#2023-12-28|1796.41
#2023-12-29|1800.37
#2024-01-01|1802.71
#2024-01-02|1791.85
#2024-01-03|1775.13
#2024-01-04|1787.29
#2024-01-05|1798.21
#2024-01-08|1785.99
#2024-01-09|1777.69
#2024-01-10|1773.42
#2024-01-11|1799.77
#2024-01-12|1803.23
#2024-01-15|1815.25
#2024-01-16|1786.38
#2024-01-17|1751.73
#2024-01-18|1746.15
#2024-01-19|1766.72
#2024-01-22|1770.05
#2024-01-23|1769.03
#2024-01-24|1790.04
#2024-01-25|1797.57
#2024-01-26|1788.22
#2024-01-29|1815.05
#2024-01-30|1791.88
#2024-01-31|1812.09
#2024-02-01|1797.74
#2024-02-02|1795.77
#2024-02-05|1783.40
#2024-02-06|1801.72
#2024-02-07|1814.32
#2024-02-08|1814.15
#2024-02-09|1810.57
#2024-02-12|1797.76
#2024-02-13|1798.69
#2024-02-14|1803.09
#2024-02-15|1820.21
#2024-02-16|1839.30
#2024-02-19|1849.90
#2024-02-20|1847.32
#2024-02-21|1842.70
#2024-02-22|1856.05
#2024-02-23|1862.13
#2024-02-26|1861.32
#2024-02-27|1856.88
#2024-02-28|1837.38
#2024-02-29|1849.16
#2024-03-01|1858.06
#2024-03-04|1852.83
#2024-03-05|1848.25
#2024-03-06|1861.80
#2024-03-07|1877.89
#2024-03-08|1889.28
#2024-03-11|1876.31
#2024-03-12|1883.55
#2024-03-13|1878.36
#2024-03-14|1877.92
#2024-03-15|1861.52
#2024-03-18|1870.86
#2024-03-19|1862.39
#2024-03-20|1860.85
#2024-03-21|1895.88
#2024-03-22|1888.33
#2024-03-25|1881.03
#2024-03-26|1891.28
#2024-03-27|1883.96
#2024-03-28|1886.31
#2024-03-29|1890.76
#2024-04-01|1875.36
#2024-04-02|1887.95
#2024-04-03|1884.21
#2024-04-04|1899.27
#2024-04-05|1880.98
#2024-04-08|1889.84
#2024-04-09|1899.22
#2024-04-10|1890.36
#2024-04-11|1884.77
#2024-04-12|1876.38
#2024-04-15|1849.06
#2024-04-16|1806.37
#2024-04-17|1795.73
#2024-04-18|1809.89
#2024-04-19|1788.19
#2024-04-22|1821.63
#2024-04-23|1845.19
#2024-04-24|1866.20
#2024-04-25|1861.17
#2024-04-26|1851.73
#2024-04-29|1870.18
#2024-04-30|1870.19
#2024-05-01|1853.69
#2024-05-02|1894.76
#2024-05-03|1905.23
#2024-05-06|1897.19
#2024-05-07|1904.86
#2024-05-08|1878.15
#2024-05-09|1880.77
#2024-05-10|1911.43
#2024-05-13|1912.60
#2024-05-14|1901.82
#2024-05-15|1909.42
#2024-05-16|1943.95
#2024-05-17|1949.08
#2024-05-20|1953.93
#2024-05-21|1934.05
#2024-05-22|1938.08
#2024-05-23|1931.28
#2024-05-24|1919.46
#2024-05-27|1946.47
#2024-05-28|1943.70
#2024-05-29|1908.51
#2024-05-30|1884.85
#2024-05-31|1907.77
#2024-06-03|1965.61
#2024-06-04|1914.23
#2024-06-05|1928.52
#2024-06-06|1952.32
#2024-06-07|1954.83
#2024-06-10|1953.95
#2024-06-11|1934.26
#2024-06-12|1936.42
#2024-06-13|1930.78
#2024-06-14|1923.62
#2024-06-17|1916.10
#2024-06-18|1934.43
#2024-06-19|1946.27
#2024-06-20|1936.58
#2024-06-21|1927.63
#2024-06-24|1933.03
#2024-06-25|1952.16
#2024-06-26|1951.40
#2024-06-27|1936.37
#2024-06-28|1949.81
#2024-07-01|1955.22
#2024-07-02|1959.41
#2024-07-03|1987.83
#2024-07-04|1995.72
#2024-07-05|1988.26
#2024-07-08|1983.81
#2024-07-09|1975.29
#2024-07-10|1984.36
#2024-07-11|2008.81
#2024-07-12|2013.68
#2024-07-15|2007.26
#2024-07-16|2001.33
#2024-07-17|2027.33
#2024-07-18|2015.84
#2024-07-19|1992.55
#2024-07-22|1985.63
#2024-07-23|1980.57
#2024-07-24|1973.61
#2024-07-25|1932.40
#2024-07-26|1945.29
#2024-07-29|1968.57
#2024-07-30|1961.50
#2024-07-31|2000.80
#2024-08-01|1977.31
#2024-08-02|1909.48
#2024-08-05|1787.69
#2024-08-06|1837.09
#2024-08-07|1873.05
#2024-08-08|1856.73
#2024-08-09|1891.83
#2024-08-12|1895.83
#2024-08-13|1908.30
#2024-08-14|1915.26
#2024-08-15|1916.93
#2024-08-16|1961.76
#2024-08-19|1974.92
#2024-08-20|1998.53
#2024-08-21|1991.75
#2024-08-22|1986.75
#2024-08-23|2006.56
#2024-08-26|2018.64
#2024-08-27|2027.36
#2024-08-28|2022.85
#2024-08-29|2035.27
#2024-08-30|2050.99
#2024-09-02|2056.92
#2024-09-03|2067.38
#2024-09-04|2034.86
#2024-09-05|2040.80
#2024-09-06|2042.83
#2024-09-09|2018.70
#2024-09-10|2011.03
#2024-09-11|1993.76
#2024-09-12|2024.07
#2024-09-13|2041.18
#2024-09-16|2039.41
#2024-09-17|2028.67
#2024-09-18|2046.88
#2024-09-19|2071.44
#2024-09-20|2074.80
#2024-09-23|2084.16
#2024-09-24|2108.64
#2024-09-25|2098.54
#2024-09-26|2148.53
#2024-09-27|2209.15
#2024-09-30|2199.97
#2024-10-01|2198.09
#2024-10-02|2233.22
#2024-10-03|2206.01
#2024-10-04|2198.91
#2024-10-07|2232.34
#2024-10-08|2159.26
#2024-10-09|2141.92
#2024-10-10|2163.55
#2024-10-11|2159.10
#2024-10-14|2152.81
#2024-10-15|2136.84
#2024-10-16|2123.19
#2024-10-17|2115.35
#2024-10-18|2146.05
#2024-10-21|2129.82
#2024-10-22|2094.21
#2024-10-23|2088.84
#2024-10-24|2092.49
#2024-10-25|2080.38
#2024-10-28|2086.47
#2024-10-29|2102.23
#2024-10-30|2089.85
#2024-10-31|2087.27
#2024-11-01|2067.82
#2024-11-04|2076.50
#2024-11-05|2116.22
#2024-11-06|2117.43
#2024-11-07|2157.62
#2024-11-08|2159.66
#2024-11-11|2130.00
#2024-11-12|2102.17
#2024-11-13|2063.47
#2024-11-14|2054.89
#2024-11-15|2046.95
#2024-11-18|2057.39
#2024-11-19|2083.25
#2024-11-20|2065.94
#2024-11-21|2059.65
#2024-11-22|2061.82
#2024-11-25|2073.07
#2024-11-26|2066.07
#2024-11-27|2079.09
#2024-11-28|2077.70
#2024-11-29|2086.42
#2024-12-02|2100.11
#2024-12-03|2131.14
#2024-12-04|2118.61
#2024-12-05|2133.25
#2024-12-06|2131.77
#2024-12-09|2157.12
#2024-12-10|2137.75
#2024-12-11|2135.58
#2024-12-12|2146.43
#2024-12-13|2122.08
#2024-12-16|2110.40
#2024-12-17|2099.30
#2024-12-18|2093.13
#2024-12-19|2059.87
#2024-12-20|2028.01
#2024-12-23|2046.71
#2024-12-24|2045.98
#2024-12-25|2046.80
#2024-12-26|2050.01
#2024-12-27|2058.13
#2024-12-30|2056.52
#2024-12-31|2043.43
#2025-01-01|2048.68
#2025-01-02|2063.63
#2025-01-03|2067.40
#2025-01-06|2055.16
#2025-01-07|2068.64
#2025-01-08|2048.34
#2025-01-09|2030.18
#2025-01-10|2001.27
#2025-01-13|1969.91
#2025-01-14|1999.00
#2025-01-15|2005.53
#2025-01-16|2037.65
#2025-01-17|2034.84
#2025-01-20|2067.46
#2025-01-21|2062.69
#2025-01-22|2068.55
#2025-01-23|2075.66
#2025-01-24|2087.18
#2025-01-27|2078.49
#2025-01-28|2067.67
#2025-01-29|2089.86
#2025-01-30|2098.23
#2025-01-31|2112.86
#2025-02-03|2082.18
#2025-02-04|2110.93
#2025-02-05|2107.21
#2025-02-06|2123.62
#2025-02-07|2133.22
#2025-02-10|2122.08
#2025-02-11|2114.83
#2025-02-12|2135.00
#2025-02-13|2157.86
#2025-02-14|2170.57
#2025-02-17|2181.22
#2025-02-18|2174.22
#2025-02-19|2180.71
#2025-02-20|2181.10
#2025-02-21|2191.18
#2025-02-24|2181.94
#2025-02-25|2168.28
#2025-02-26|2187.36
#2025-02-27|2194.50
#2025-02-28|2138.21
#2025-03-03|2147.85
#2025-03-04|2140.99
#2025-03-05|2156.57
#2025-03-06|2185.69
#2025-03-07|2146.52
#2025-03-10|2125.74
#2025-03-11|2094.91
#2025-03-12|2096.86
#2025-03-13|2085.58
#2025-03-14|2102.40
#2025-03-17|2143.01
#2025-03-18|2158.94
#2025-03-19|2169.96
#2025-03-20|2180.95
#2025-03-21|2185.18
#2025-03-24|2189.52
#2025-03-25|2185.14
#2025-03-26|2180.55
#2025-03-27|2188.87
#2025-03-28|2177.09
#2025-03-31|2128.48
#2025-04-01|2122.29
#2025-04-02|2131.46
#2025-04-03|2098.84
#2025-04-04|2046.46
#2025-04-07|1886.86
#2025-04-08|1939.28
#2025-04-09|1903.69
#2025-04-10|1984.88
#2025-04-11|1999.77
#2025-04-14|2034.53
#2025-04-15|2073.13
#2025-04-16|2076.44
#2025-04-17|2097.75
#2025-04-18|2102.40
#2025-04-21|2123.69
#2025-04-22|2132.02
#2025-04-23|2164.22
#2025-04-24|2165.04
#2025-04-25|2144.80
#2025-04-28|2149.31
#2025-04-29|2147.00
#2025-04-30|2149.03
#2025-05-01|2143.98
#2025-05-02|2170.52
#2025-05-05|2182.64
#2025-05-06|2176.83
#2025-05-07|2198.21
#2025-05-08|2165.63
#2025-05-09|2180.86
#2025-05-12|2234.76
#2025-05-13|2243.41
#2025-05-14|2269.74
#2025-05-15|2264.66
#2025-05-16|2271.05
#2025-05-19|2273.77
#2025-05-20|2258.91
#2025-05-21|2292.09
#2025-05-22|2261.11
#2025-05-23|2288.78
#2025-05-26|2299.44
#2025-05-27|2301.45
#2025-05-28|2295.42
#2025-05-29|2322.25
#2025-05-30|2317.78
#2025-06-02|2325.06
#2025-06-03|2319.91
#2025-06-04|2348.24
#2025-06-05|2352.37
#2025-06-06|2377.35
#2025-06-09|2418.89
#2025-06-10|2415.65
#2025-06-11|2415.28
#2025-06-12|2394.56
#2025-06-13|2374.98
#2025-06-16|2396.71
#2025-06-17|2376.77
#2025-06-18|2367.14
#2025-06-19|2321.32
#2025-06-20|2329.55
#2025-06-23|2340.40
#2025-06-24|2405.19
#2025-06-25|2427.09
#2025-06-26|2449.28
#2025-06-27|2466.24
#2025-06-30|2486.96
#2025-07-01|2489.57
#2025-07-02|2479.18
#2025-07-03|2472.23
#2025-07-04|2470.82
#2025-07-07|2446.30
#2025-07-08|2459.15
#2025-07-09|2457.28
#2025-07-10|2472.90
#2025-07-11|2472.80
#2025-07-14|2469.93
#2025-07-15|2480.26
#2025-07-16|2463.90
#2025-07-17|2468.01
#2025-07-18|2480.67
#2025-07-21|2491.63
#2025-07-22|2492.60
#2025-07-23|2526.16
#2025-07-24|2518.81
#2025-07-25|2472.57
#2025-07-28|2464.41
#2025-07-29|2454.30
#2025-07-30|2440.13
#2025-07-31|2418.73
#2025-08-01|2402.15
#2025-08-04|2417.41
#2025-08-05|2430.69
#2025-08-06|2436.49
#2025-08-07|2447.07
#2025-08-08|2440.93
#2025-08-11|2452.17
#2025-08-12|2451.45
#2025-08-13|2481.90
#2025-08-14|2490.27
#2025-08-15|2516.55
#2025-08-18|2534.70
#2025-08-19|2529.04
#2025-08-20|2519.90
#2025-08-21|2516.51
#2025-08-22|2535.64
#2025-08-25|2547.48
#2025-08-26|2507.10
#2025-08-27|2491.20
#2025-08-28|2492.82
#2025-08-29|2480.58
#2025-09-01|2483.23
#2025-09-02|2477.10
#2025-09-03|2458.34
#2025-09-04|2466.30
#2025-09-05|2495.59
#2025-09-08|2505.24
#2025-09-09|2512.82
#2025-09-10|2543.19
#2025-09-11|2540.73
#2025-09-12|2566.92
#2025-09-15|2577.03
#2025-09-16|2597.34
#2025-09-17|2599.21
#2025-09-18|2570.79
#2025-09-19|2573.66
#2025-09-22|2571.32
#2025-09-23|2558.24
#2025-09-24|2542.02
#2025-09-25|2518.29
#2025-09-26|2494.12
#2025-09-29|2530.01
#2025-09-30|2539.18
#2025-10-01|2535.27
#2025-10-02|2544.59
#2025-10-03|2557.27
#2025-10-06|2577.35
#2025-10-07|2569.81
#2025-10-08|2563.78
#2025-10-09|2588.36
#2025-10-10|2559.07
#2025-10-13|2542.52
#2025-10-14|2506.78
#2025-10-15|2569.23
#2025-10-16|2595.15
#2025-10-17|2558.55
#2025-10-20|2593.80
#2025-10-21|2602.14
#2025-10-22|2596.78
#2025-10-23|2584.58
#2025-10-24|2591.84
#2025-10-27|2619.82
#2025-10-28|2607.38
#2025-10-29|2593.61
#2025-10-30|2572.63
#2025-10-31|2553.95
#2025-11-03|2573.22
#2025-11-04|2559.91
#2025-11-05|2546.13
#2025-11-06|2573.54
#2025-11-07|2558.37
#2025-11-10|2586.11
#2025-11-11|2578.39
#2025-11-12|2594.15
#2025-11-13|2607.99
#2025-11-14|2582.34
#2025-11-17|2557.65
#2025-11-18|2514.63
#2025-11-19|2500.86
#2025-11-20|2530.79
#2025-11-21|2490.47
#2025-11-24|2497.01
#2025-11-25|2502.82
#2025-11-26|2546.13
#2025-11-27|2552.10
#2025-11-28|2555.71
#2025-12-01|2544.83
#2025-12-02|2540.45
#2025-12-03|2525.60
#2025-12-04|2548.37
#2025-12-05|2551.32
#2025-12-08|2542.11
#2025-12-09|2531.93
#2025-12-10|2531.20
#2025-12-11|2535.17
#2025-12-12|2570.57
#2025-12-15|2563.47
#2025-12-16|2521.07
#2025-12-17|2520.17
#2025-12-18|2538.18
#2025-12-19|2562.47
#2025-12-22|2587.13
#2025-12-23|2616.25
#2025-12-24|2619.99
#2025-12-25|2622.52
#2025-12-26|2618.69
#2025-12-29|2617.69
#2025-12-30|2608.89
#2025-12-31|2609.11
#2026-01-01|2611.15
#2026-01-02|2639.55
#2026-01-05|2660.65
#2026-01-06|2721.44
#2026-01-07|2717.03
#2026-01-08|2687.28
#2026-01-09|2669.47
#2026-01-12|2672.72
#2026-01-13|2689.26
#2026-01-14|2708.59
#2026-01-15|2715.70
#2026-01-16|2722.26
#2026-01-19|2711.46
#2026-01-20|2666.08
#2026-01-21|2635.15
#2026-01-22|2661.19
#2026-01-23|2657.27
#2026-01-26|2667.14
#2026-01-27|2704.24
#2026-01-28|2734.00
#2026-01-29|2764.04
#2026-01-30|2748.76
#2026-02-02|2659.58
#2026-02-03|2766.89
#2026-02-04|2778.76
#2026-02-05|2752.42
#2026-02-06|2739.23
#2026-02-09|2821.69
#2026-02-10|2857.81
#2026-02-11|2871.98
#2026-02-12|2898.72
#2026-02-13|2860.85
#2026-02-16|2855.91
#2026-02-17|2849.03
#2026-02-18|2867.12
#2026-02-19|2879.60
#2026-02-20|2865.21
#2026-02-23|2874.87
#2026-02-24|2847.97
#2026-02-25|2882.15
#2026-02-26|2901.42
#2026-02-27|2896.34
#2026-03-02|2804.64
#2026-03-03|2736.06
#2026-03-04|2625.59
#2026-03-05|2697.88
#2026-03-06|2701.57
#2026-03-09|2615.21
#2026-03-10|2689.65
#2026-03-11|2685.71
#2026-03-12|2632.80
#2026-03-13|2588.43
#2026-03-16|2614.06
#2026-03-17|2640.96
#2026-03-18|2682.84
#2026-03-19|2612.87
#2026-03-20|2587.59
#2026-03-23|2507.02
#2026-03-24|2554.59
#2026-03-25|2630.49
#2026-03-26|2610.85
#2026-03-27|2573.68
#2026-03-30|2501.91
#2026-03-31|2502.34
#2026-04-01|2606.27
#2026-04-02|2582.44
#2026-04-03|2588.18
#2026-04-06|2610.61
#2026-04-07|2624.82
#2026-04-08|2779.51
#2026-04-09|2755.77