Table Data - NASDAQ ASPA Financials Large Mid Cap Net Total Return Index
| Title | NASDAQ ASPA Financials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA30LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:43 PM CDT |
| Notes | For more information about this series, see: NQASPA30LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 344.20 |
| 2001-04-02 | 340.78 |
| 2001-04-03 | 347.21 |
| 2001-04-04 | 349.47 |
| 2001-04-05 | 352.34 |
| 2001-04-06 | 352.53 |
| 2001-04-09 | 341.58 |
| 2001-04-10 | 338.81 |
| 2001-04-11 | 344.65 |
| 2001-04-12 | 346.96 |
| 2001-04-13 | . |
| 2001-04-16 | 345.30 |
| 2001-04-17 | 341.92 |
| 2001-04-18 | 348.56 |
| 2001-04-19 | 357.76 |
| 2001-04-20 | 355.43 |
| 2001-04-23 | 354.48 |
| 2001-04-24 | 353.49 |
| 2001-04-25 | 356.66 |
| 2001-04-26 | 357.08 |
| 2001-04-27 | 357.70 |
| 2001-04-30 | 358.65 |
| 2001-05-01 | 368.44 |
| 2001-05-02 | 371.27 |
| 2001-05-03 | 374.56 |
| 2001-05-04 | 372.58 |
| 2001-05-07 | 374.98 |
| 2001-05-08 | 369.82 |
| 2001-05-09 | 366.95 |
| 2001-05-10 | 365.72 |
| 2001-05-11 | 369.81 |
| 2001-05-14 | 363.09 |
| 2001-05-15 | 365.90 |
| 2001-05-16 | 363.39 |
| 2001-05-17 | 368.89 |
| 2001-05-18 | 366.63 |
| 2001-05-21 | 369.37 |
| 2001-05-22 | 369.09 |
| 2001-05-23 | 369.13 |
| 2001-05-24 | 369.21 |
| 2001-05-25 | 366.35 |
| 2001-05-28 | . |
| 2001-05-29 | 364.14 |
| 2001-05-30 | 357.82 |
| 2001-05-31 | 355.83 |
| 2001-06-01 | 358.28 |
| 2001-06-04 | 358.95 |
| 2001-06-05 | 358.46 |
| 2001-06-06 | 360.94 |
| 2001-06-07 | 364.16 |
| 2001-06-08 | 365.55 |
| 2001-06-11 | 362.21 |
| 2001-06-12 | 357.77 |
| 2001-06-13 | 359.66 |
| 2001-06-14 | 356.50 |
| 2001-06-15 | 358.05 |
| 2001-06-18 | 350.84 |
| 2001-06-19 | 348.72 |
| 2001-06-20 | 349.75 |
| 2001-06-21 | 356.81 |
| 2001-06-22 | 356.13 |
| 2001-06-25 | 354.47 |
| 2001-06-26 | 356.06 |
| 2001-06-27 | 354.08 |
| 2001-06-28 | 349.88 |
| 2001-06-29 | 355.52 |
| 2001-07-02 | 350.93 |
| 2001-07-03 | 352.78 |
| 2001-07-04 | . |
| 2001-07-05 | 343.26 |
| 2001-07-06 | 337.57 |
| 2001-07-09 | 335.08 |
| 2001-07-10 | 338.69 |
| 2001-07-11 | 334.97 |
| 2001-07-12 | 341.23 |
| 2001-07-13 | 336.99 |
| 2001-07-16 | 336.03 |
| 2001-07-17 | 331.71 |
| 2001-07-18 | 330.91 |
| 2001-07-19 | 332.39 |
| 2001-07-20 | 331.24 |
| 2001-07-23 | 323.37 |
| 2001-07-24 | 322.60 |
| 2001-07-25 | 325.97 |
| 2001-07-26 | 326.79 |
| 2001-07-27 | 324.71 |
| 2001-07-30 | 322.15 |
| 2001-07-31 | 326.98 |
| 2001-08-01 | 333.35 |
| 2001-08-02 | 339.56 |
| 2001-08-03 | 338.82 |
| 2001-08-06 | 338.04 |
| 2001-08-07 | 337.45 |
| 2001-08-08 | 336.70 |
| 2001-08-09 | 332.25 |
| 2001-08-10 | 332.35 |
| 2001-08-13 | 331.77 |
| 2001-08-14 | 342.37 |
| 2001-08-15 | 345.42 |
| 2001-08-16 | 345.16 |
| 2001-08-17 | 346.62 |
| 2001-08-20 | 343.34 |
| 2001-08-21 | 347.25 |
| 2001-08-22 | 351.67 |
| 2001-08-23 | 349.36 |
| 2001-08-24 | 351.22 |
| 2001-08-27 | 355.55 |
| 2001-08-28 | 354.04 |
| 2001-08-29 | 352.62 |
| 2001-08-30 | 347.19 |
| 2001-08-31 | 346.27 |
| 2001-09-03 | . |
| 2001-09-04 | 345.03 |
| 2001-09-05 | 340.47 |
| 2001-09-06 | 337.86 |
| 2001-09-07 | 335.69 |
| 2001-09-10 | 330.98 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 298.68 |
| 2001-09-18 | 301.40 |
| 2001-09-19 | 304.55 |
| 2001-09-20 | 300.74 |
| 2001-09-21 | 288.31 |
| 2001-09-24 | 292.34 |
| 2001-09-25 | 290.59 |
| 2001-09-26 | 288.07 |
| 2001-09-27 | 287.38 |
| 2001-09-28 | 292.94 |
| 2001-10-01 | 297.69 |
| 2001-10-02 | 303.66 |
| 2001-10-03 | 302.87 |
| 2001-10-04 | 307.32 |
| 2001-10-05 | 309.87 |
| 2001-10-08 | 307.58 |
| 2001-10-09 | 304.02 |
| 2001-10-10 | 298.85 |
| 2001-10-11 | 304.24 |
| 2001-10-12 | 307.04 |
| 2001-10-15 | 309.51 |
| 2001-10-16 | 310.28 |
| 2001-10-17 | 314.37 |
| 2001-10-18 | 308.52 |
| 2001-10-19 | 306.90 |
| 2001-10-22 | 306.35 |
| 2001-10-23 | 310.22 |
| 2001-10-24 | 313.13 |
| 2001-10-25 | 315.26 |
| 2001-10-26 | 313.95 |
| 2001-10-29 | 312.78 |
| 2001-10-30 | 308.71 |
| 2001-10-31 | 305.98 |
| 2001-11-01 | 306.22 |
| 2001-11-02 | 305.74 |
| 2001-11-05 | 306.65 |
| 2001-11-06 | 310.04 |
| 2001-11-07 | 305.10 |
| 2001-11-08 | 309.99 |
| 2001-11-09 | 311.44 |
| 2001-11-12 | 311.59 |
| 2001-11-13 | 309.20 |
| 2001-11-14 | 311.71 |
| 2001-11-15 | 314.75 |
| 2001-11-16 | 317.46 |
| 2001-11-19 | 318.68 |
| 2001-11-20 | 320.22 |
| 2001-11-21 | 321.95 |
| 2001-11-22 | . |
| 2001-11-23 | 323.18 |
| 2001-11-26 | 328.69 |
| 2001-11-27 | 328.19 |
| 2001-11-28 | 320.08 |
| 2001-11-29 | 318.50 |
| 2001-11-30 | 320.23 |
| 2001-12-03 | 317.83 |
| 2001-12-04 | 319.02 |
| 2001-12-05 | 325.20 |
| 2001-12-06 | 326.89 |
| 2001-12-07 | 325.38 |
| 2001-12-10 | 322.23 |
| 2001-12-11 | 320.50 |
| 2001-12-12 | 325.36 |
| 2001-12-13 | 321.47 |
| 2001-12-14 | 319.12 |
| 2001-12-17 | 316.25 |
| 2001-12-18 | 317.48 |
| 2001-12-19 | 318.96 |
| 2001-12-20 | 320.37 |
| 2001-12-21 | 317.48 |
| 2001-12-24 | 317.77 |
| 2001-12-25 | . |
| 2001-12-26 | 316.56 |
| 2001-12-27 | 319.22 |
| 2001-12-28 | 323.97 |
| 2001-12-31 | 324.66 |
| 2002-01-01 | . |
| 2002-01-02 | 325.17 |
| 2002-01-03 | 326.82 |
| 2002-01-04 | 331.60 |
| 2002-01-07 | 335.01 |
| 2002-01-08 | 328.99 |
| 2002-01-09 | 326.56 |
| 2002-01-10 | 322.74 |
| 2002-01-11 | 320.72 |
| 2002-01-14 | 321.33 |
| 2002-01-15 | 317.67 |
| 2002-01-16 | 318.78 |
| 2002-01-17 | 318.50 |
| 2002-01-18 | 320.27 |
| 2002-01-21 | . |
| 2002-01-22 | 317.82 |
| 2002-01-23 | 317.10 |
| 2002-01-24 | 317.69 |
| 2002-01-25 | 321.47 |
| 2002-01-28 | 324.91 |
| 2002-01-29 | 324.99 |
| 2002-01-30 | 318.23 |
| 2002-01-31 | 320.80 |
| 2002-02-01 | 317.74 |
| 2002-02-04 | 315.88 |
| 2002-02-05 | 311.47 |
| 2002-02-06 | 309.66 |
| 2002-02-07 | 312.87 |
| 2002-02-08 | 317.78 |
| 2002-02-11 | 320.27 |
| 2002-02-12 | 322.03 |
| 2002-02-13 | 322.31 |
| 2002-02-14 | 328.22 |
| 2002-02-15 | 329.76 |
| 2002-02-18 | . |
| 2002-02-19 | 323.36 |
| 2002-02-20 | 320.29 |
| 2002-02-21 | 323.40 |
| 2002-02-22 | 322.23 |
| 2002-02-25 | 319.75 |
| 2002-02-26 | 318.44 |
| 2002-02-27 | 322.59 |
| 2002-02-28 | 324.03 |
| 2002-03-01 | 326.65 |
| 2002-03-04 | 337.22 |
| 2002-03-05 | 337.13 |
| 2002-03-06 | 336.27 |
| 2002-03-07 | 344.84 |
| 2002-03-08 | 344.28 |
| 2002-03-11 | 347.26 |
| 2002-03-12 | 341.92 |
| 2002-03-13 | 336.93 |
| 2002-03-14 | 340.13 |
| 2002-03-15 | 339.34 |
| 2002-03-18 | 337.86 |
| 2002-03-19 | 341.06 |
| 2002-03-20 | 339.88 |
| 2002-03-21 | 337.20 |
| 2002-03-22 | 334.57 |
| 2002-03-25 | 333.35 |
| 2002-03-26 | 330.63 |
| 2002-03-27 | 334.92 |
| 2002-03-28 | 335.88 |
| 2002-03-29 | . |
| 2002-04-01 | 330.81 |
| 2002-04-02 | 331.22 |
| 2002-04-03 | 332.72 |
| 2002-04-04 | 336.05 |
| 2002-04-05 | 337.78 |
| 2002-04-08 | 336.74 |
| 2002-04-09 | 335.75 |
| 2002-04-10 | 336.94 |
| 2002-04-11 | 337.63 |
| 2002-04-12 | 335.51 |
| 2002-04-15 | 338.56 |
| 2002-04-16 | 340.29 |
| 2002-04-17 | 347.48 |
| 2002-04-18 | 351.02 |
| 2002-04-19 | 354.18 |
| 2002-04-22 | 354.78 |
| 2002-04-23 | 356.12 |
| 2002-04-24 | 356.36 |
| 2002-04-25 | 355.55 |
| 2002-04-26 | 356.36 |
| 2002-04-29 | 352.58 |
| 2002-04-30 | 352.18 |
| 2002-05-01 | 355.64 |
| 2002-05-02 | 357.73 |
| 2002-05-03 | 360.32 |
| 2002-05-06 | 356.97 |
| 2002-05-07 | 355.01 |
| 2002-05-08 | 354.72 |
| 2002-05-09 | 354.60 |
| 2002-05-10 | 355.23 |
| 2002-05-13 | 354.32 |
| 2002-05-14 | 352.21 |
| 2002-05-15 | 358.35 |
| 2002-05-16 | 359.77 |
| 2002-05-17 | 364.98 |
| 2002-05-20 | 367.13 |
| 2002-05-21 | 366.24 |
| 2002-05-22 | 372.42 |
| 2002-05-23 | 372.65 |
| 2002-05-24 | 375.08 |
| 2002-05-27 | . |
| 2002-05-28 | 374.22 |
| 2002-05-29 | 375.05 |
| 2002-05-30 | 377.37 |
| 2002-05-31 | 372.19 |
| 2002-06-03 | 378.60 |
| 2002-06-04 | 377.66 |
| 2002-06-05 | 375.41 |
| 2002-06-06 | 374.53 |
| 2002-06-07 | 373.30 |
| 2002-06-10 | 372.73 |
| 2002-06-11 | 373.93 |
| 2002-06-12 | 372.95 |
| 2002-06-13 | 369.08 |
| 2002-06-14 | 363.26 |
| 2002-06-17 | 357.99 |
| 2002-06-18 | 359.42 |
| 2002-06-19 | 353.34 |
| 2002-06-20 | 357.56 |
| 2002-06-21 | 353.83 |
| 2002-06-24 | 355.23 |
| 2002-06-25 | 352.46 |
| 2002-06-26 | 343.86 |
| 2002-06-27 | 345.78 |
| 2002-06-28 | 351.81 |
| 2002-07-01 | 349.92 |
| 2002-07-02 | 351.13 |
| 2002-07-03 | 353.41 |
| 2002-07-04 | . |
| 2002-07-05 | 357.39 |
| 2002-07-08 | 359.26 |
| 2002-07-09 | 364.86 |
| 2002-07-10 | 363.05 |
| 2002-07-11 | 356.21 |
| 2002-07-12 | 357.99 |
| 2002-07-15 | 355.82 |
| 2002-07-16 | 350.58 |
| 2002-07-17 | 348.51 |
| 2002-07-18 | 352.55 |
| 2002-07-19 | 347.79 |
| 2002-07-22 | 343.81 |
| 2002-07-23 | 345.78 |
| 2002-07-24 | 334.83 |
| 2002-07-25 | 333.97 |
| 2002-07-26 | 322.90 |
| 2002-07-29 | 323.60 |
| 2002-07-30 | 332.64 |
| 2002-07-31 | 332.81 |
| 2002-08-01 | 331.23 |
| 2002-08-02 | 328.80 |
| 2002-08-05 | 323.13 |
| 2002-08-06 | 318.04 |
| 2002-08-07 | 326.82 |
| 2002-08-08 | 324.44 |
| 2002-08-09 | 328.75 |
| 2002-08-12 | 328.53 |
| 2002-08-13 | 329.62 |
| 2002-08-14 | 331.66 |
| 2002-08-15 | 334.48 |
| 2002-08-16 | 333.72 |
| 2002-08-19 | 330.55 |
| 2002-08-20 | 331.54 |
| 2002-08-21 | 332.70 |
| 2002-08-22 | 334.46 |
| 2002-08-23 | 334.14 |
| 2002-08-26 | 335.69 |
| 2002-08-27 | 334.59 |
| 2002-08-28 | 332.48 |
| 2002-08-29 | 330.52 |
| 2002-08-30 | 331.12 |
| 2002-09-02 | . |
| 2002-09-03 | 323.25 |
| 2002-09-04 | 317.36 |
| 2002-09-05 | 321.00 |
| 2002-09-06 | 318.82 |
| 2002-09-09 | 321.71 |
| 2002-09-10 | 323.21 |
| 2002-09-11 | 323.58 |
| 2002-09-12 | 325.24 |
| 2002-09-13 | 321.07 |
| 2002-09-16 | 316.79 |
| 2002-09-17 | 321.85 |
| 2002-09-18 | 319.05 |
| 2002-09-19 | 323.11 |
| 2002-09-20 | 315.92 |
| 2002-09-23 | 312.41 |
| 2002-09-24 | 307.75 |
| 2002-09-25 | 305.04 |
| 2002-09-26 | 308.69 |
| 2002-09-27 | 313.15 |
| 2002-09-30 | 309.09 |
| 2002-10-01 | 307.05 |
| 2002-10-02 | 305.77 |
| 2002-10-03 | 302.97 |
| 2002-10-04 | 302.94 |
| 2002-10-07 | 294.84 |
| 2002-10-08 | 295.42 |
| 2002-10-09 | 292.80 |
| 2002-10-10 | 287.89 |
| 2002-10-11 | 289.65 |
| 2002-10-14 | 292.00 |
| 2002-10-15 | 299.66 |
| 2002-10-16 | 301.69 |
| 2002-10-17 | 303.04 |
| 2002-10-18 | 305.06 |
| 2002-10-21 | 303.56 |
| 2002-10-22 | 300.97 |
| 2002-10-23 | 303.62 |
| 2002-10-24 | 302.88 |
| 2002-10-25 | 303.75 |
| 2002-10-28 | 307.58 |
| 2002-10-29 | 306.68 |
| 2002-10-30 | 305.47 |
| 2002-10-31 | 307.00 |
| 2002-11-01 | 303.08 |
| 2002-11-04 | 307.10 |
| 2002-11-05 | 307.88 |
| 2002-11-06 | 309.54 |
| 2002-11-07 | 308.62 |
| 2002-11-08 | 307.20 |
| 2002-11-11 | 298.98 |
| 2002-11-12 | 298.05 |
| 2002-11-13 | 296.11 |
| 2002-11-14 | 294.53 |
| 2002-11-15 | 299.37 |
| 2002-11-18 | 295.97 |
| 2002-11-19 | 292.31 |
| 2002-11-20 | 294.66 |
| 2002-11-21 | 301.00 |
| 2002-11-22 | 303.98 |
| 2002-11-25 | 303.75 |
| 2002-11-26 | 301.67 |
| 2002-11-27 | 301.18 |
| 2002-11-28 | . |
| 2002-11-29 | 306.54 |
| 2002-12-02 | 306.06 |
| 2002-12-03 | 304.68 |
| 2002-12-04 | 298.72 |
| 2002-12-05 | 298.81 |
| 2002-12-06 | 297.87 |
| 2002-12-09 | 297.48 |
| 2002-12-10 | 295.87 |
| 2002-12-11 | 294.32 |
| 2002-12-12 | 298.09 |
| 2002-12-13 | 295.77 |
| 2002-12-16 | 293.79 |
| 2002-12-17 | 296.70 |
| 2002-12-18 | 292.16 |
| 2002-12-19 | 294.85 |
| 2002-12-20 | 295.42 |
| 2002-12-23 | 295.94 |
| 2002-12-24 | 295.33 |
| 2002-12-25 | . |
| 2002-12-26 | 296.01 |
| 2002-12-27 | 296.71 |
| 2002-12-30 | 294.54 |
| 2002-12-31 | 294.88 |
| 2003-01-01 | . |
| 2003-01-02 | 295.05 |
| 2003-01-03 | 297.77 |
| 2003-01-06 | 303.39 |
| 2003-01-07 | 298.93 |
| 2003-01-08 | 297.92 |
| 2003-01-09 | 298.11 |
| 2003-01-10 | 299.71 |
| 2003-01-13 | 302.75 |
| 2003-01-14 | 306.72 |
| 2003-01-15 | 308.99 |
| 2003-01-16 | 310.33 |
| 2003-01-17 | 311.58 |
| 2003-01-20 | . |
| 2003-01-21 | 310.94 |
| 2003-01-22 | 310.10 |
| 2003-01-23 | 313.67 |
| 2003-01-24 | 313.48 |
| 2003-01-27 | 307.28 |
| 2003-01-28 | 304.99 |
| 2003-01-29 | 301.57 |
| 2003-01-30 | 300.47 |
| 2003-01-31 | 299.21 |
| 2003-02-03 | 300.87 |
| 2003-02-04 | 303.25 |
| 2003-02-05 | 301.21 |
| 2003-02-06 | 297.03 |
| 2003-02-07 | 295.88 |
| 2003-02-10 | 294.49 |
| 2003-02-11 | 293.15 |
| 2003-02-12 | 295.90 |
| 2003-02-13 | 292.79 |
| 2003-02-14 | 291.20 |
| 2003-02-17 | . |
| 2003-02-18 | 296.00 |
| 2003-02-19 | 295.27 |
| 2003-02-20 | 292.69 |
| 2003-02-21 | 292.45 |
| 2003-02-24 | 296.09 |
| 2003-02-25 | 289.17 |
| 2003-02-26 | 289.41 |
| 2003-02-27 | 287.97 |
| 2003-02-28 | 286.36 |
| 2003-03-03 | 288.55 |
| 2003-03-04 | 287.63 |
| 2003-03-05 | 285.80 |
| 2003-03-06 | 284.00 |
| 2003-03-07 | 279.32 |
| 2003-03-10 | 274.99 |
| 2003-03-11 | 270.20 |
| 2003-03-12 | 268.95 |
| 2003-03-13 | 265.96 |
| 2003-03-14 | 270.63 |
| 2003-03-17 | 266.07 |
| 2003-03-18 | 273.03 |
| 2003-03-19 | 274.97 |
| 2003-03-20 | 279.40 |
| 2003-03-21 | 278.19 |
| 2003-03-24 | 280.25 |
| 2003-03-25 | 278.74 |
| 2003-03-26 | 282.43 |
| 2003-03-27 | 283.15 |
| 2003-03-28 | 280.81 |
| 2003-03-31 | 275.13 |
| 2003-04-01 | 275.28 |
| 2003-04-02 | 274.01 |
| 2003-04-03 | 272.57 |
| 2003-04-04 | 276.62 |
| 2003-04-07 | 280.98 |
| 2003-04-08 | 278.89 |
| 2003-04-09 | 274.87 |
| 2003-04-10 | 276.82 |
| 2003-04-11 | 276.02 |
| 2003-04-14 | 272.81 |
| 2003-04-15 | 276.98 |
| 2003-04-16 | 278.73 |
| 2003-04-17 | 279.18 |
| 2003-04-18 | . |
| 2003-04-21 | 279.65 |
| 2003-04-22 | 278.28 |
| 2003-04-23 | 277.55 |
| 2003-04-24 | 276.59 |
| 2003-04-25 | 272.33 |
| 2003-04-28 | 271.75 |
| 2003-04-29 | 276.46 |
| 2003-04-30 | 281.02 |
| 2003-05-01 | 283.58 |
| 2003-05-02 | 282.90 |
| 2003-05-05 | 283.74 |
| 2003-05-06 | 286.17 |
| 2003-05-07 | 288.80 |
| 2003-05-08 | 287.73 |
| 2003-05-09 | 288.58 |
| 2003-05-12 | 292.34 |
| 2003-05-13 | 293.12 |
| 2003-05-14 | 293.89 |
| 2003-05-15 | 291.11 |
| 2003-05-16 | 290.99 |
| 2003-05-19 | 288.54 |
| 2003-05-20 | 287.64 |
| 2003-05-21 | 288.23 |
| 2003-05-22 | 290.91 |
| 2003-05-23 | 295.33 |
| 2003-05-26 | . |
| 2003-05-27 | 295.72 |
| 2003-05-28 | 296.70 |
| 2003-05-29 | 299.00 |
| 2003-05-30 | 299.15 |
| 2003-06-02 | 306.99 |
| 2003-06-03 | 306.57 |
| 2003-06-04 | 310.22 |
| 2003-06-05 | 315.03 |
| 2003-06-06 | 314.54 |
| 2003-06-09 | 316.48 |
| 2003-06-10 | 315.89 |
| 2003-06-11 | 318.74 |
| 2003-06-12 | 321.46 |
| 2003-06-13 | 323.32 |
| 2003-06-16 | 321.13 |
| 2003-06-17 | 327.26 |
| 2003-06-18 | 328.64 |
| 2003-06-19 | 328.39 |
| 2003-06-20 | 328.86 |
| 2003-06-23 | 328.74 |
| 2003-06-24 | 322.36 |
| 2003-06-25 | 324.03 |
| 2003-06-26 | 321.29 |
| 2003-06-27 | 323.01 |
| 2003-06-30 | 321.66 |
| 2003-07-01 | 327.68 |
| 2003-07-02 | 335.42 |
| 2003-07-03 | 340.32 |
| 2003-07-04 | . |
| 2003-07-07 | 344.33 |
| 2003-07-08 | 341.68 |
| 2003-07-09 | 338.67 |
| 2003-07-10 | 336.60 |
| 2003-07-11 | 333.31 |
| 2003-07-14 | 337.40 |
| 2003-07-15 | 337.82 |
| 2003-07-16 | 338.43 |
| 2003-07-17 | 332.31 |
| 2003-07-18 | 329.93 |
| 2003-07-21 | 330.79 |
| 2003-07-22 | 328.28 |
| 2003-07-23 | 331.43 |
| 2003-07-24 | 336.33 |
| 2003-07-25 | 336.58 |
| 2003-07-28 | 338.19 |
| 2003-07-29 | 337.23 |
| 2003-07-30 | 331.26 |
| 2003-07-31 | 330.09 |
| 2003-08-01 | 332.76 |
| 2003-08-04 | 329.09 |
| 2003-08-05 | 326.74 |
| 2003-08-06 | 323.59 |
| 2003-08-07 | 324.76 |
| 2003-08-08 | 325.76 |
| 2003-08-11 | 329.31 |
| 2003-08-12 | 331.03 |
| 2003-08-13 | 336.06 |
| 2003-08-14 | 339.80 |
| 2003-08-15 | 341.03 |
| 2003-08-18 | 345.51 |
| 2003-08-19 | 348.17 |
| 2003-08-20 | 352.22 |
| 2003-08-21 | 356.53 |
| 2003-08-22 | 358.65 |
| 2003-08-25 | 356.84 |
| 2003-08-26 | 354.49 |
| 2003-08-27 | 355.70 |
| 2003-08-28 | 355.87 |
| 2003-08-29 | 358.81 |
| 2003-09-01 | . |
| 2003-09-02 | 367.36 |
| 2003-09-03 | 369.62 |
| 2003-09-04 | 367.34 |
| 2003-09-05 | 365.00 |
| 2003-09-08 | 367.66 |
| 2003-09-09 | 370.49 |
| 2003-09-10 | 367.64 |
| 2003-09-11 | 365.20 |
| 2003-09-12 | 367.35 |
| 2003-09-15 | 368.02 |
| 2003-09-16 | 376.70 |
| 2003-09-17 | 378.07 |
| 2003-09-18 | 380.98 |
| 2003-09-19 | 381.79 |
| 2003-09-22 | 383.58 |
| 2003-09-23 | 385.40 |
| 2003-09-24 | 387.50 |
| 2003-09-25 | 382.80 |
| 2003-09-26 | 382.78 |
| 2003-09-29 | 382.26 |
| 2003-09-30 | 382.87 |
| 2003-10-01 | 394.83 |
| 2003-10-02 | 406.79 |
| 2003-10-03 | 407.79 |
| 2003-10-06 | 410.48 |
| 2003-10-07 | 412.91 |
| 2003-10-08 | 412.88 |
| 2003-10-09 | 419.24 |
| 2003-10-10 | 427.58 |
| 2003-10-13 | 428.09 |
| 2003-10-14 | 430.14 |
| 2003-10-15 | 424.78 |
| 2003-10-16 | 428.16 |
| 2003-10-17 | 432.74 |
| 2003-10-20 | 431.75 |
| 2003-10-21 | 429.65 |
| 2003-10-22 | 422.04 |
| 2003-10-23 | 402.27 |
| 2003-10-24 | 408.75 |
| 2003-10-27 | 412.64 |
| 2003-10-28 | 422.00 |
| 2003-10-29 | 423.94 |
| 2003-10-30 | 422.89 |
| 2003-10-31 | 415.52 |
| 2003-11-03 | 413.95 |
| 2003-11-04 | 419.44 |
| 2003-11-05 | 418.55 |
| 2003-11-06 | 406.99 |
| 2003-11-07 | 409.53 |
| 2003-11-10 | 405.12 |
| 2003-11-11 | 397.30 |
| 2003-11-12 | 398.54 |
| 2003-11-13 | 405.83 |
| 2003-11-14 | 404.46 |
| 2003-11-17 | 389.73 |
| 2003-11-18 | 395.43 |
| 2003-11-19 | 387.18 |
| 2003-11-20 | 391.67 |
| 2003-11-21 | 392.64 |
| 2003-11-24 | 390.72 |
| 2003-11-25 | 397.64 |
| 2003-11-26 | 403.97 |
| 2003-11-27 | . |
| 2003-11-28 | 404.90 |
| 2003-12-01 | 410.10 |
| 2003-12-02 | 412.29 |
| 2003-12-03 | 414.50 |
| 2003-12-04 | 416.30 |
| 2003-12-05 | 414.85 |
| 2003-12-08 | 410.51 |
| 2003-12-09 | 411.95 |
| 2003-12-10 | 406.51 |
| 2003-12-11 | 408.47 |
| 2003-12-12 | 413.53 |
| 2003-12-15 | 422.62 |
| 2003-12-16 | 415.45 |
| 2003-12-17 | 411.54 |
| 2003-12-18 | 410.14 |
| 2003-12-19 | 412.42 |
| 2003-12-22 | 414.78 |
| 2003-12-23 | 414.97 |
| 2003-12-24 | 417.38 |
| 2003-12-25 | . |
| 2003-12-26 | 421.95 |
| 2003-12-29 | 428.00 |
| 2003-12-30 | 435.56 |
| 2003-12-31 | 436.84 |
| 2004-01-01 | . |
| 2004-01-02 | 440.26 |
| 2004-01-05 | 446.79 |
| 2004-01-06 | 446.07 |
| 2004-01-07 | 446.02 |
| 2004-01-08 | 448.98 |
| 2004-01-09 | 450.79 |
| 2004-01-12 | 452.80 |
| 2004-01-13 | 452.49 |
| 2004-01-14 | 455.03 |
| 2004-01-15 | 450.02 |
| 2004-01-16 | 451.49 |
| 2004-01-19 | . |
| 2004-01-20 | 455.64 |
| 2004-01-21 | 456.95 |
| 2004-01-22 | 460.04 |
| 2004-01-23 | 462.88 |
| 2004-01-26 | 459.54 |
| 2004-01-27 | 461.83 |
| 2004-01-28 | 458.62 |
| 2004-01-29 | 449.82 |
| 2004-01-30 | 449.97 |
| 2004-02-02 | 446.78 |
| 2004-02-03 | 446.85 |
| 2004-02-04 | 439.90 |
| 2004-02-05 | 441.83 |
| 2004-02-06 | 445.88 |
| 2004-02-09 | 450.49 |
| 2004-02-10 | 452.73 |
| 2004-02-11 | 454.10 |
| 2004-02-12 | 461.56 |
| 2004-02-13 | 467.85 |
| 2004-02-16 | . |
| 2004-02-17 | 469.67 |
| 2004-02-18 | 468.11 |
| 2004-02-19 | 464.85 |
| 2004-02-20 | 459.36 |
| 2004-02-23 | 458.34 |
| 2004-02-24 | 455.73 |
| 2004-02-25 | 454.21 |
| 2004-02-26 | 455.49 |
| 2004-02-27 | 464.11 |
| 2004-03-01 | 473.33 |
| 2004-03-02 | 473.69 |
| 2004-03-03 | 469.60 |
| 2004-03-04 | 475.15 |
| 2004-03-05 | 477.31 |
| 2004-03-08 | 474.52 |
| 2004-03-09 | 480.17 |
| 2004-03-10 | 475.25 |
| 2004-03-11 | 472.92 |
| 2004-03-12 | 463.87 |
| 2004-03-15 | 470.35 |
| 2004-03-16 | 476.82 |
| 2004-03-17 | 483.70 |
| 2004-03-18 | 493.31 |
| 2004-03-19 | 491.88 |
| 2004-03-22 | 485.46 |
| 2004-03-23 | 485.76 |
| 2004-03-24 | 496.08 |
| 2004-03-25 | 496.70 |
| 2004-03-26 | 501.94 |
| 2004-03-29 | 503.90 |
| 2004-03-30 | 502.20 |
| 2004-03-31 | 510.67 |
| 2004-04-01 | 514.87 |
| 2004-04-02 | 514.06 |
| 2004-04-05 | 511.86 |
| 2004-04-06 | 519.98 |
| 2004-04-07 | 522.32 |
| 2004-04-08 | 520.69 |
| 2004-04-09 | . |
| 2004-04-12 | 522.40 |
| 2004-04-13 | 525.31 |
| 2004-04-14 | 517.36 |
| 2004-04-15 | 508.36 |
| 2004-04-16 | 503.61 |
| 2004-04-19 | 496.93 |
| 2004-04-20 | 505.92 |
| 2004-04-21 | 502.62 |
| 2004-04-22 | 496.32 |
| 2004-04-23 | 496.74 |
| 2004-04-26 | 496.86 |
| 2004-04-27 | 493.03 |
| 2004-04-28 | 496.77 |
| 2004-04-29 | 490.64 |
| 2004-04-30 | 485.23 |
| 2004-05-03 | 484.62 |
| 2004-05-04 | 489.38 |
| 2004-05-05 | 490.36 |
| 2004-05-06 | 480.74 |
| 2004-05-07 | 468.52 |
| 2004-05-10 | 438.41 |
| 2004-05-11 | 439.06 |
| 2004-05-12 | 451.66 |
| 2004-05-13 | 440.18 |
| 2004-05-14 | 432.49 |
| 2004-05-17 | 415.66 |
| 2004-05-18 | 427.58 |
| 2004-05-19 | 449.29 |
| 2004-05-20 | 444.02 |
| 2004-05-21 | 456.76 |
| 2004-05-24 | 459.62 |
| 2004-05-25 | 455.46 |
| 2004-05-26 | 458.25 |
| 2004-05-27 | 463.91 |
| 2004-05-28 | 469.81 |
| 2004-05-31 | . |
| 2004-06-01 | 469.48 |
| 2004-06-02 | 463.90 |
| 2004-06-03 | 453.69 |
| 2004-06-04 | 452.23 |
| 2004-06-07 | 470.88 |
| 2004-06-08 | 472.30 |
| 2004-06-09 | 468.06 |
| 2004-06-10 | 470.07 |
| 2004-06-11 | . |
| 2004-06-14 | 461.06 |
| 2004-06-15 | 460.24 |
| 2004-06-16 | 463.86 |
| 2004-06-17 | 465.64 |
| 2004-06-18 | 462.58 |
| 2004-06-21 | 466.04 |
| 2004-06-22 | 462.06 |
| 2004-06-23 | 458.44 |
| 2004-06-24 | 469.67 |
| 2004-06-25 | 470.86 |
| 2004-06-28 | 475.29 |
| 2004-06-29 | 474.14 |
| 2004-06-30 | 475.34 |
| 2004-07-01 | 474.57 |
| 2004-07-02 | 470.97 |
| 2004-07-05 | . |
| 2004-07-06 | 465.02 |
| 2004-07-07 | 467.49 |
| 2004-07-08 | 463.80 |
| 2004-07-09 | 470.47 |
| 2004-07-12 | 473.79 |
| 2004-07-13 | 472.74 |
| 2004-07-14 | 471.36 |
| 2004-07-15 | 471.28 |
| 2004-07-16 | 471.45 |
| 2004-07-19 | 473.20 |
| 2004-07-20 | 470.16 |
| 2004-07-21 | 467.91 |
| 2004-07-22 | 465.75 |
| 2004-07-23 | 458.24 |
| 2004-07-26 | 455.93 |
| 2004-07-27 | 451.66 |
| 2004-07-28 | 451.41 |
| 2004-07-29 | 447.61 |
| 2004-07-30 | 451.82 |
| 2004-08-02 | 451.69 |
| 2004-08-03 | 451.75 |
| 2004-08-04 | 447.83 |
| 2004-08-05 | 448.63 |
| 2004-08-06 | 449.18 |
| 2004-08-09 | 446.81 |
| 2004-08-10 | 450.26 |
| 2004-08-11 | 454.17 |
| 2004-08-12 | 453.33 |
| 2004-08-13 | 448.61 |
| 2004-08-16 | 442.44 |
| 2004-08-17 | 445.31 |
| 2004-08-18 | 447.92 |
| 2004-08-19 | 456.56 |
| 2004-08-20 | 456.60 |
| 2004-08-23 | 456.52 |
| 2004-08-24 | 455.44 |
| 2004-08-25 | 456.89 |
| 2004-08-26 | 461.01 |
| 2004-08-27 | 465.21 |
| 2004-08-30 | 465.11 |
| 2004-08-31 | 464.24 |
| 2004-09-01 | 470.10 |
| 2004-09-02 | 469.93 |
| 2004-09-03 | 465.22 |
| 2004-09-06 | . |
| 2004-09-07 | 472.91 |
| 2004-09-08 | 474.14 |
| 2004-09-09 | 469.41 |
| 2004-09-10 | 470.98 |
| 2004-09-13 | 471.56 |
| 2004-09-14 | 474.26 |
| 2004-09-15 | 468.49 |
| 2004-09-16 | 468.60 |
| 2004-09-17 | 465.25 |
| 2004-09-20 | 465.77 |
| 2004-09-21 | 465.46 |
| 2004-09-22 | 464.58 |
| 2004-09-23 | 465.47 |
| 2004-09-24 | 460.52 |
| 2004-09-27 | 457.78 |
| 2004-09-28 | 458.12 |
| 2004-09-29 | 458.49 |
| 2004-09-30 | 465.37 |
| 2004-10-01 | 472.65 |
| 2004-10-04 | 479.57 |
| 2004-10-05 | 480.28 |
| 2004-10-06 | 480.95 |
| 2004-10-07 | 480.47 |
| 2004-10-08 | 484.10 |
| 2004-10-11 | 484.69 |
| 2004-10-12 | 480.29 |
| 2004-10-13 | 479.13 |
| 2004-10-14 | 478.10 |
| 2004-10-15 | 478.26 |
| 2004-10-18 | 475.03 |
| 2004-10-19 | 478.53 |
| 2004-10-20 | 476.50 |
| 2004-10-21 | 475.45 |
| 2004-10-22 | 475.56 |
| 2004-10-25 | 472.91 |
| 2004-10-26 | 475.28 |
| 2004-10-27 | 477.87 |
| 2004-10-28 | 485.29 |
| 2004-10-29 | 486.76 |
| 2004-11-01 | 485.88 |
| 2004-11-02 | 492.84 |
| 2004-11-03 | 497.80 |
| 2004-11-04 | 499.05 |
| 2004-11-05 | 504.07 |
| 2004-11-08 | 502.61 |
| 2004-11-09 | 500.66 |
| 2004-11-10 | 501.38 |
| 2004-11-11 | 500.93 |
| 2004-11-12 | 509.27 |
| 2004-11-15 | 519.12 |
| 2004-11-16 | 521.53 |
| 2004-11-17 | 526.89 |
| 2004-11-18 | 525.03 |
| 2004-11-19 | 526.77 |
| 2004-11-22 | 519.36 |
| 2004-11-23 | 521.44 |
| 2004-11-24 | 525.58 |
| 2004-11-25 | . |
| 2004-11-26 | 523.82 |
| 2004-11-29 | 529.80 |
| 2004-11-30 | 527.19 |
| 2004-12-01 | 525.86 |
| 2004-12-02 | 532.88 |
| 2004-12-03 | 533.10 |
| 2004-12-06 | 532.47 |
| 2004-12-07 | 528.78 |
| 2004-12-08 | 520.46 |
| 2004-12-09 | 513.96 |
| 2004-12-10 | 508.66 |
| 2004-12-13 | 512.49 |
| 2004-12-14 | 515.15 |
| 2004-12-15 | 520.25 |
| 2004-12-16 | 519.96 |
| 2004-12-17 | 522.66 |
| 2004-12-20 | 525.84 |
| 2004-12-21 | 528.23 |
| 2004-12-22 | 532.56 |
| 2004-12-23 | 534.82 |
| 2004-12-24 | . |
| 2004-12-27 | 541.05 |
| 2004-12-28 | 544.96 |
| 2004-12-29 | 543.02 |
| 2004-12-30 | 549.81 |
| 2004-12-31 | 554.22 |
| 2005-01-03 | 552.35 |
| 2005-01-04 | 548.16 |
| 2005-01-05 | 541.40 |
| 2005-01-06 | 538.35 |
| 2005-01-07 | 536.61 |
| 2005-01-10 | 538.07 |
| 2005-01-11 | 543.94 |
| 2005-01-12 | 544.09 |
| 2005-01-13 | 542.09 |
| 2005-01-14 | 541.47 |
| 2005-01-17 | . |
| 2005-01-18 | 542.69 |
| 2005-01-19 | 543.26 |
| 2005-01-20 | 537.55 |
| 2005-01-21 | 537.16 |
| 2005-01-24 | 539.92 |
| 2005-01-25 | 537.68 |
| 2005-01-26 | 543.66 |
| 2005-01-27 | 544.47 |
#2005-01-28| 545.06
#2005-01-31| 546.66
#2005-02-01| 544.29
#2005-02-02| 546.98
#2005-02-03| 544.29
#2005-02-04| 546.61
#2005-02-07| 547.87
#2005-02-08| 543.81
#2005-02-09| 545.00
#2005-02-10| 553.36
#2005-02-11| 553.15
#2005-02-14| 558.64
#2005-02-15| 557.49
#2005-02-16| 553.82
#2005-02-17| 550.92
#2005-02-18| 552.92
#2005-02-21| .
#2005-02-22| 557.27
#2005-02-23| 547.85
#2005-02-24| 547.04
#2005-02-25| 550.98
#2005-02-28| 559.37
#2005-03-01| 558.19
#2005-03-02| 556.17
#2005-03-03| 558.05
#2005-03-04| 562.75
#2005-03-07| 564.37
#2005-03-08| 565.46
#2005-03-09| 569.09
#2005-03-10| 565.13
#2005-03-11| 569.21
#2005-03-14| 565.30
#2005-03-15| 564.47
#2005-03-16| 568.32
#2005-03-17| 565.60
#2005-03-18| 565.78
#2005-03-21| 564.45
#2005-03-22| 563.13
#2005-03-23| 551.04
#2005-03-24| 546.08
#2005-03-25| .
#2005-03-28| 546.56
#2005-03-29| 538.20
#2005-03-30| 536.10
#2005-03-31| 541.11
#2005-04-01| 544.03
#2005-04-04| 537.61
#2005-04-05| 537.42
#2005-04-06| 537.00
#2005-04-07| 538.67
#2005-04-08| 539.82
#2005-04-11| 540.78
#2005-04-12| 537.50
#2005-04-13| 540.14
#2005-04-14| 533.34
#2005-04-15| 527.56
#2005-04-18| 514.49
#2005-04-19| 522.93
#2005-04-20| 525.16
#2005-04-21| 526.11
#2005-04-22| 532.58
#2005-04-25| 532.24
#2005-04-26| 531.34
#2005-04-27| 530.19
#2005-04-28| 531.93
#2005-04-29| 533.19
#2005-05-02| 535.34
#2005-05-03| 534.14
#2005-05-04| 535.98
#2005-05-05| 537.51
#2005-05-06| 541.17
#2005-05-09| 538.02
#2005-05-10| 537.61
#2005-05-11| 536.41
#2005-05-12| 533.50
#2005-05-13| 531.47
#2005-05-16| 526.41
#2005-05-17| 523.03
#2005-05-18| 524.19
#2005-05-19| 530.78
#2005-05-20| 528.43
#2005-05-23| 532.19
#2005-05-24| 535.00
#2005-05-25| 531.45
#2005-05-26| 529.72
#2005-05-27| 531.72
#2005-05-30| .
#2005-05-31| 535.16
#2005-06-01| 534.74
#2005-06-02| 536.19
#2005-06-03| 538.74
#2005-06-06| 542.23
#2005-06-07| 543.12
#2005-06-08| 546.92
#2005-06-09| 542.65
#2005-06-10| 542.12
#2005-06-13| 539.83
#2005-06-14| 539.49
#2005-06-15| 544.34
#2005-06-16| 545.76
#2005-06-17| 551.09
#2005-06-20| 546.67
#2005-06-21| 549.26
#2005-06-22| 550.66
#2005-06-23| 551.27
#2005-06-24| 547.89
#2005-06-27| 544.48
#2005-06-28| 545.35
#2005-06-29| 544.15
#2005-06-30| 543.30
#2005-07-01| 540.65
#2005-07-04| .
#2005-07-05| 536.87
#2005-07-06| 535.29
#2005-07-07| 531.32
#2005-07-08| 531.22
#2005-07-11| 535.97
#2005-07-12| 541.53
#2005-07-13| 539.14
#2005-07-14| 543.78
#2005-07-15| 543.56
#2005-07-18| 545.50
#2005-07-19| 542.64
#2005-07-20| 542.97
#2005-07-21| 550.06
#2005-07-22| 553.75
#2005-07-25| 553.19
#2005-07-26| 550.53
#2005-07-27| 552.66
#2005-07-28| 555.50
#2005-07-29| 559.70
#2005-08-01| 561.05
#2005-08-02| 565.03
#2005-08-03| 567.14
#2005-08-04| 565.14
#2005-08-05| 559.47
#2005-08-08| 559.08
#2005-08-09| 559.49
#2005-08-10| 571.25
#2005-08-11| 584.24
#2005-08-12| 587.81
#2005-08-15| 589.00
#2005-08-16| 588.57
#2005-08-17| 587.92
#2005-08-18| 581.92
#2005-08-19| 581.15
#2005-08-22| 596.11
#2005-08-23| 589.56
#2005-08-24| 590.29
#2005-08-25| 586.98
#2005-08-26| 588.76
#2005-08-29| 577.39
#2005-08-30| 582.97
#2005-08-31| 584.33
#2005-09-01| 591.96
#2005-09-02| 592.49
#2005-09-05| .
#2005-09-06| 595.61
#2005-09-07| 595.31
#2005-09-08| 594.89
#2005-09-09| 600.93
#2005-09-12| 608.53
#2005-09-13| 607.88
#2005-09-14| 610.16
#2005-09-15| 610.53
#2005-09-16| 611.23
#2005-09-19| 611.06
#2005-09-20| 623.22
#2005-09-21| 626.61
#2005-09-22| 619.86
#2005-09-23| 615.34
#2005-09-26| 625.73
#2005-09-27| 623.05
#2005-09-28| 637.45
#2005-09-29| 650.95
#2005-09-30| 645.40
#2005-10-03| 639.47
#2005-10-04| 638.57
#2005-10-05| 627.06
#2005-10-06| 611.15
#2005-10-07| 613.02
#2005-10-10| 614.83
#2005-10-11| 629.43
#2005-10-12| 628.84
#2005-10-13| 629.06
#2005-10-14| 625.63
#2005-10-17| 617.48
#2005-10-18| 616.82
#2005-10-19| 610.47
#2005-10-20| 614.91
#2005-10-21| 617.10
#2005-10-24| 615.74
#2005-10-25| 622.69
#2005-10-26| 625.25
#2005-10-27| 633.63
#2005-10-28| 623.17
#2005-10-31| 631.47
#2005-11-01| 648.58
#2005-11-02| 652.09
#2005-11-03| 652.87
#2005-11-04| 656.92
#2005-11-07| 660.25
#2005-11-08| 662.57
#2005-11-09| 654.76
#2005-11-10| 649.96
#2005-11-11| 660.97
#2005-11-14| 651.01
#2005-11-15| 646.44
#2005-11-16| 652.61
#2005-11-17| 664.34
#2005-11-18| 668.73
#2005-11-21| 663.30
#2005-11-22| 654.62
#2005-11-23| 661.62
#2005-11-24| .
#2005-11-25| 664.70
#2005-11-28| 665.88
#2005-11-29| 663.34
#2005-11-30| 659.80
#2005-12-01| 661.29
#2005-12-02| 668.80
#2005-12-05| 674.85
#2005-12-06| 681.09
#2005-12-07| 683.26
#2005-12-08| 672.82
#2005-12-09| 681.87
#2005-12-12| 696.26
#2005-12-13| 697.31
#2005-12-14| 704.52
#2005-12-15| 701.63
#2005-12-16| 705.74
#2005-12-19| 707.82
#2005-12-20| 712.77
#2005-12-21| 715.87
#2005-12-22| 714.84
#2005-12-23| 716.12
#2005-12-26| .
#2005-12-27| 714.96
#2005-12-28| 718.52
#2005-12-29| 717.15
#2005-12-30| 712.83
#2006-01-02| .
#2006-01-03| 719.54
#2006-01-04| 729.98
#2006-01-05| 733.83
#2006-01-06| 734.53
#2006-01-09| 737.89
#2006-01-10| 723.41
#2006-01-11| 728.85
#2006-01-12| 730.21
#2006-01-13| 728.36
#2006-01-16| .
#2006-01-17| 711.63
#2006-01-18| 696.24
#2006-01-19| 710.84
#2006-01-20| 709.95
#2006-01-23| 701.74
#2006-01-24| 709.65
#2006-01-25| 714.85
#2006-01-26| 724.09
#2006-01-27| 741.63
#2006-01-30| 740.29
#2006-01-31| 749.85
#2006-02-01| 741.53
#2006-02-02| 740.31
#2006-02-03| 732.87
#2006-02-06| 736.05
#2006-02-07| 736.78
#2006-02-08| 720.10
#2006-02-09| 726.30
#2006-02-10| 723.68
#2006-02-13| 713.82
#2006-02-14| 722.59
#2006-02-15| 720.31
#2006-02-16| 722.79
#2006-02-17| 713.50
#2006-02-20| .
#2006-02-21| 715.33
#2006-02-22| 713.07
#2006-02-23| 729.62
#2006-02-24| 737.33
#2006-02-27| 747.30
#2006-02-28| 750.98
#2006-03-01| 743.58
#2006-03-02| 745.74
#2006-03-03| 735.96
#2006-03-06| 735.82
#2006-03-07| 727.24
#2006-03-08| 723.04
#2006-03-09| 733.02
#2006-03-10| 728.40
#2006-03-13| 739.20
#2006-03-14| 741.70
#2006-03-15| 740.70
#2006-03-16| 733.19
#2006-03-17| 739.92
#2006-03-20| 746.83
#2006-03-21| 742.47
#2006-03-22| 741.21
#2006-03-23| 736.40
#2006-03-24| 741.13
#2006-03-27| 746.98
#2006-03-28| 746.35
#2006-03-29| 744.73
#2006-03-30| 761.36
#2006-03-31| 764.32
#2006-04-03| 775.01
#2006-04-04| 776.85
#2006-04-05| 782.16
#2006-04-06| 791.27
#2006-04-07| 788.95
#2006-04-10| 783.79
#2006-04-11| 782.22
#2006-04-12| 771.92
#2006-04-13| 770.56
#2006-04-14| .
#2006-04-17| 770.06
#2006-04-18| 780.24
#2006-04-19| 784.16
#2006-04-20| 781.07
#2006-04-21| 782.70
#2006-04-24| 777.10
#2006-04-25| 781.10
#2006-04-26| 785.01
#2006-04-27| 792.64
#2006-04-28| 790.06
#2006-05-01| 793.75
#2006-05-02| 802.76
#2006-05-03| 806.16
#2006-05-04| 805.19
#2006-05-05| 810.15
#2006-05-08| 829.59
#2006-05-09| 829.10
#2006-05-10| 825.79
#2006-05-11| 823.17
#2006-05-12| 816.30
#2006-05-15| 802.20
#2006-05-16| 790.35
#2006-05-17| 794.83
#2006-05-18| 774.43
#2006-05-19| 766.34
#2006-05-22| 749.83
#2006-05-23| 740.77
#2006-05-24| 740.54
#2006-05-25| 730.65
#2006-05-26| 740.99
#2006-05-29| .
#2006-05-30| 749.36
#2006-05-31| 735.57
#2006-06-01| 735.90
#2006-06-02| 751.51
#2006-06-05| 750.22
#2006-06-06| 733.72
#2006-06-07| 720.78
#2006-06-08| 700.16
#2006-06-09| 710.80
#2006-06-12| 709.35
#2006-06-13| 684.05
#2006-06-14| 684.76
#2006-06-15| 693.06
#2006-06-16| 715.71
#2006-06-19| 704.51
#2006-06-20| 696.93
#2006-06-21| 698.14
#2006-06-22| 711.90
#2006-06-23| 710.95
#2006-06-26| 711.69
#2006-06-27| 715.34
#2006-06-28| 710.19
#2006-06-29| 722.34
#2006-06-30| 747.02
#2006-07-03| 751.87
#2006-07-04| .
#2006-07-05| 744.61
#2006-07-06| 742.88
#2006-07-07| 747.81
#2006-07-10| 756.45
#2006-07-11| 753.60
#2006-07-12| 745.63
#2006-07-13| 742.57
#2006-07-14| 724.49
#2006-07-17| 716.67
#2006-07-18| 703.75
#2006-07-19| 703.02
#2006-07-20| 728.51
#2006-07-21| 725.70
#2006-07-24| 724.62
#2006-07-25| 730.34
#2006-07-26| 726.25
#2006-07-27| 740.93
#2006-07-28| 747.23
#2006-07-31| 750.69
#2006-08-01| 742.25
#2006-08-02| 745.22
#2006-08-03| 745.48
#2006-08-04| 751.43
#2006-08-07| 742.44
#2006-08-08| 748.62
#2006-08-09| 753.83
#2006-08-10| 754.86
#2006-08-11| 751.24
#2006-08-14| 754.71
#2006-08-15| 758.86
#2006-08-16| 770.06
#2006-08-17| 772.43
#2006-08-18| 771.38
#2006-08-21| 764.66
#2006-08-22| 768.76
#2006-08-23| 765.94
#2006-08-24| 757.02
#2006-08-25| 752.04
#2006-08-28| 746.48
#2006-08-29| 755.98
#2006-08-30| 756.32
#2006-08-31| 760.70
#2006-09-01| 762.06
#2006-09-04| .
#2006-09-05| 773.73
#2006-09-06| 767.50
#2006-09-07| 760.56
#2006-09-08| 760.87
#2006-09-11| 748.94
#2006-09-12| 747.66
#2006-09-13| 745.59
#2006-09-14| 748.52
#2006-09-15| 747.62
#2006-09-18| 751.03
#2006-09-19| 751.72
#2006-09-20| 741.78
#2006-09-21| 747.56
#2006-09-22| 743.20
#2006-09-25| 739.12
#2006-09-26| 734.24
#2006-09-27| 750.11
#2006-09-28| 754.68
#2006-09-29| 757.21
#2006-10-02| 762.66
#2006-10-03| 761.27
#2006-10-04| 758.46
#2006-10-05| 772.20
#2006-10-06| 771.87
#2006-10-09| 767.00
#2006-10-10| 769.93
#2006-10-11| 767.69
#2006-10-12| 764.71
#2006-10-13| 768.94
#2006-10-16| 776.00
#2006-10-17| 773.10
#2006-10-18| 773.76
#2006-10-19| 776.17
#2006-10-20| 779.45
#2006-10-23| 781.53
#2006-10-24| 783.82
#2006-10-25| 783.00
#2006-10-26| 792.72
#2006-10-27| 790.53
#2006-10-30| 784.48
#2006-10-31| 783.38
#2006-11-01| 789.32
#2006-11-02| 788.95
#2006-11-03| 787.80
#2006-11-06| 784.73
#2006-11-07| 791.45
#2006-11-08| 781.16
#2006-11-09| 777.09
#2006-11-10| 777.23
#2006-11-13| 776.24
#2006-11-14| 790.58
#2006-11-15| 793.80
#2006-11-16| 791.04
#2006-11-17| 787.50
#2006-11-20| 774.19
#2006-11-21| 777.58
#2006-11-22| 796.70
#2006-11-23| .
#2006-11-24| 793.38
#2006-11-27| 795.35
#2006-11-28| 785.96
#2006-11-29| 802.69
#2006-11-30| 817.24
#2006-12-01| 816.10
#2006-12-04| 816.37
#2006-12-05| 816.14
#2006-12-06| 824.64
#2006-12-07| 823.78
#2006-12-08| 815.54
#2006-12-11| 811.61
#2006-12-12| 812.86
#2006-12-13| 810.90
#2006-12-14| 821.36
#2006-12-15| 825.25
#2006-12-18| 829.29
#2006-12-19| 819.59
#2006-12-20| 832.31
#2006-12-21| 830.78
#2006-12-22| 834.21
#2006-12-25| .
#2006-12-26| 832.76
#2006-12-27| 849.41
#2006-12-28| 852.83
#2006-12-29| 853.64
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 861.96
#2007-01-04| 852.35
#2007-01-05| 851.80
#2007-01-08| 845.78
#2007-01-09| 847.41
#2007-01-10| 832.66
#2007-01-11| 828.79
#2007-01-12| 845.55
#2007-01-15| .
#2007-01-16| 857.86
#2007-01-17| 859.55
#2007-01-18| 858.56
#2007-01-19| 858.66
#2007-01-22| 870.64
#2007-01-23| 867.98
#2007-01-24| 868.34
#2007-01-25| 864.37
#2007-01-26| 852.74
#2007-01-29| 849.57
#2007-01-30| 854.97
#2007-01-31| 852.05
#2007-02-01| 859.43
#2007-02-02| 864.96
#2007-02-05| 861.78
#2007-02-06| 864.70
#2007-02-07| 868.72
#2007-02-08| 867.99
#2007-02-09| 873.24
#2007-02-12| 867.63
#2007-02-13| 870.32
#2007-02-14| 877.51
#2007-02-15| 890.20
#2007-02-16| 890.43
#2007-02-19| .
#2007-02-20| 890.26
#2007-02-21| 890.16
#2007-02-22| 897.46
#2007-02-23| 899.62
#2007-02-26| 895.14
#2007-02-27| 884.12
#2007-02-28| 857.01
#2007-03-01| 849.37
#2007-03-02| 845.40
#2007-03-05| 817.78
#2007-03-06| 831.10
#2007-03-07| 833.84
#2007-03-08| 842.96
#2007-03-09| 848.36
#2007-03-12| 857.80
#2007-03-13| 853.32
#2007-03-14| 829.34
#2007-03-15| 835.16
#2007-03-16| 830.84
#2007-03-19| 836.23
#2007-03-20| 845.30
#2007-03-21| 847.52
#2007-03-22| 861.48
#2007-03-23| 863.77
#2007-03-26| 864.03
#2007-03-27| 860.15
#2007-03-28| 854.95
#2007-03-29| 854.49
#2007-03-30| 857.88
#2007-04-02| 852.78
#2007-04-03| 860.87
#2007-04-04| 873.47
#2007-04-05| 871.23
#2007-04-06| .
#2007-04-09| 872.35
#2007-04-10| 881.41
#2007-04-11| 883.87
#2007-04-12| 881.01
#2007-04-13| 876.40
#2007-04-16| 883.69
#2007-04-17| 886.91
#2007-04-18| 896.65
#2007-04-19| 881.43
#2007-04-20| 886.41
#2007-04-23| 885.39
#2007-04-24| 883.61
#2007-04-25| 880.95
#2007-04-26| 881.16
#2007-04-27| 875.99
#2007-04-30| 871.50
#2007-05-01| 867.45
#2007-05-02| 873.36
#2007-05-03| 878.12
#2007-05-04| 882.57
#2007-05-07| 893.75
#2007-05-08| 892.36
#2007-05-09| 899.06
#2007-05-10| 899.30
#2007-05-11| 892.66
#2007-05-14| 904.53
#2007-05-15| 899.52
#2007-05-16| 897.63
#2007-05-17| 895.02
#2007-05-18| 891.10
#2007-05-21| 891.67
#2007-05-22| 898.37
#2007-05-23| 907.47
#2007-05-24| 902.99
#2007-05-25| 891.79
#2007-05-28| .
#2007-05-29| 897.33
#2007-05-30| 891.22
#2007-05-31| 902.55
#2007-06-01| 909.35
#2007-06-04| 915.11
#2007-06-05| 915.44
#2007-06-06| 914.69
#2007-06-07| 913.16
#2007-06-08| 900.09
#2007-06-11| 900.24
#2007-06-12| 900.42
#2007-06-13| 893.80
#2007-06-14| 899.94
#2007-06-15| 907.68
#2007-06-18| 923.79
#2007-06-19| 924.33
#2007-06-20| 928.44
#2007-06-21| 933.62
#2007-06-22| 923.87
#2007-06-25| 914.33
#2007-06-26| 913.68
#2007-06-27| 903.13
#2007-06-28| 912.76
#2007-06-29| 914.24
#2007-07-02| 921.74
#2007-07-03| 931.15
#2007-07-04| .
#2007-07-05| 938.95
#2007-07-06| 939.75
#2007-07-09| 951.32
#2007-07-10| 959.45
#2007-07-11| 947.67
#2007-07-12| 945.98
#2007-07-13| 957.04
#2007-07-16| 954.64
#2007-07-17| 953.99
#2007-07-18| 947.34
#2007-07-19| 954.32
#2007-07-20| 963.94
#2007-07-23| 962.86
#2007-07-24| 971.14
#2007-07-25| 965.06
#2007-07-26| 958.22
#2007-07-27| 925.83
#2007-07-30| 926.78
#2007-07-31| 939.30
#2007-08-01| 901.74
#2007-08-02| 902.50
#2007-08-03| 908.23
#2007-08-06| 888.14
#2007-08-07| 886.71
#2007-08-08| 910.52
#2007-08-09| 917.58
#2007-08-10| 886.76
#2007-08-13| 887.71
#2007-08-14| 881.84
#2007-08-15| 852.95
#2007-08-16| 824.79
#2007-08-17| 807.40
#2007-08-20| 854.46
#2007-08-21| 864.01
#2007-08-22| 871.23
#2007-08-23| 893.90
#2007-08-24| 890.59
#2007-08-27| 906.07
#2007-08-28| 901.94
#2007-08-29| 887.01
#2007-08-30| 895.73
#2007-08-31| 916.22
#2007-09-03| .
#2007-09-04| 915.64
#2007-09-05| 911.58
#2007-09-06| 913.19
#2007-09-07| 913.74
#2007-09-10| 901.27
#2007-09-11| 905.60
#2007-09-12| 908.49
#2007-09-13| 906.64
#2007-09-14| 923.10
#2007-09-17| 915.51
#2007-09-18| 897.28
#2007-09-19| 937.50
#2007-09-20| 946.89
#2007-09-21| 940.52
#2007-09-24| 955.56
#2007-09-25| 956.66
#2007-09-26| 962.82
#2007-09-27| 985.74
#2007-09-28| 989.15
#2007-10-01| 992.19
#2007-10-02|1016.89
#2007-10-03|1022.57
#2007-10-04|1014.72
#2007-10-05|1029.86
#2007-10-08|1033.40
#2007-10-09|1043.45
#2007-10-10|1052.27
#2007-10-11|1060.14
#2007-10-12|1044.79
#2007-10-15|1044.31
#2007-10-16|1020.04
#2007-10-17|1012.23
#2007-10-18|1019.61
#2007-10-19|1010.53
#2007-10-22| 987.01
#2007-10-23|1012.16
#2007-10-24|1013.27
#2007-10-25|1026.79
#2007-10-26|1045.58
#2007-10-29|1080.23
#2007-10-30|1088.06
#2007-10-31|1093.29
#2007-11-01|1093.35
#2007-11-02|1061.75
#2007-11-05|1030.12
#2007-11-06|1042.63
#2007-11-07|1047.92
#2007-11-08|1017.68
#2007-11-09|1010.18
#2007-11-12| 976.27
#2007-11-13| 984.91
#2007-11-14|1024.57
#2007-11-15|1012.22
#2007-11-16| 987.85
#2007-11-19| 984.91
#2007-11-20| 984.43
#2007-11-21| 951.40
#2007-11-22| .
#2007-11-23| 948.38
#2007-11-26| 980.34
#2007-11-27| 976.28
#2007-11-28| 973.19
#2007-11-29| 999.38
#2007-11-30|1007.18
#2007-12-03|1011.90
#2007-12-04|1010.41
#2007-12-05|1017.11
#2007-12-06|1031.91
#2007-12-07|1029.71
#2007-12-10|1023.52
#2007-12-11|1037.10
#2007-12-12|1020.44
#2007-12-13| 992.14
#2007-12-14| 966.19
#2007-12-17| 930.74
#2007-12-18| 931.90
#2007-12-19| 932.85
#2007-12-20| 935.40
#2007-12-21| 946.50
#2007-12-24| 959.54
#2007-12-25| .
#2007-12-26| 971.50
#2007-12-27| 966.20
#2007-12-28| 957.81
#2007-12-31| 965.90
#2008-01-01| .
#2008-01-02| 965.59
#2008-01-03| 948.85
#2008-01-04| 947.11
#2008-01-07| 931.10
#2008-01-08| 938.85
#2008-01-09| 951.88
#2008-01-10| 941.56
#2008-01-11| 932.29
#2008-01-14| 930.04
#2008-01-15| 918.77
#2008-01-16| 883.73
#2008-01-17| 899.95
#2008-01-18| 907.40
#2008-01-21| .
#2008-01-22| 800.53
#2008-01-23| 842.95
#2008-01-24| 861.68
#2008-01-25| 913.54
#2008-01-28| 885.92
#2008-01-29| 890.29
#2008-01-30| 870.01
#2008-01-31| 870.87
#2008-02-01| 889.22
#2008-02-04| 913.39
#2008-02-05| 899.86
#2008-02-06| 864.76
#2008-02-07| 860.33
#2008-02-08| 856.10
#2008-02-11| 836.74
#2008-02-12| 840.36
#2008-02-13| 833.03
#2008-02-14| 865.21
#2008-02-15| 864.93
#2008-02-18| .
#2008-02-19| 873.39
#2008-02-20| 842.93
#2008-02-21| 850.09
#2008-02-22| 839.49
#2008-02-25| 850.24
#2008-02-26| 861.13
#2008-02-27| 886.16
#2008-02-28| 885.31
#2008-02-29| 869.07
#2008-03-03| 836.96
#2008-03-04| 825.10
#2008-03-05| 816.12
#2008-03-06| 828.82
#2008-03-07| 798.40
#2008-03-10| 787.97
#2008-03-11| 798.07
#2008-03-12| 823.99
#2008-03-13| 791.41
#2008-03-14| 788.15
#2008-03-17| 753.11
#2008-03-18| 765.08
#2008-03-19| 789.81
#2008-03-20| 777.12
#2008-03-21| .
#2008-03-24| 798.14
#2008-03-25| 834.30
#2008-03-26| 840.72
#2008-03-27| 833.72
#2008-03-28| 842.67
#2008-03-31| 824.85
#2008-04-01| 827.25
#2008-04-02| 871.54
#2008-04-03| 888.27
#2008-04-04| 887.35
#2008-04-07| 886.78
#2008-04-08| 873.11
#2008-04-09| 859.81
#2008-04-10| 864.23
#2008-04-11| 878.77
#2008-04-14| 853.84
#2008-04-15| 861.20
#2008-04-16| 873.76
#2008-04-17| 884.10
#2008-04-18| 870.86
#2008-04-21| 897.12
#2008-04-22| 896.53
#2008-04-23| 904.05
#2008-04-24| 904.73
#2008-04-25| 914.20
#2008-04-28| 937.49
#2008-04-29| 943.36
#2008-04-30| 941.36
#2008-05-01| 931.52
#2008-05-02| 956.15
#2008-05-05| 956.71
#2008-05-06| 952.88
#2008-05-07| 937.75
#2008-05-08| 928.52
#2008-05-09| 915.46
#2008-05-12| 919.07
#2008-05-13| 927.86
#2008-05-14| 923.40
#2008-05-15| 932.04
#2008-05-16| 938.77
#2008-05-19| 937.78
#2008-05-20| 922.00
#2008-05-21| 912.87
#2008-05-22| 903.07
#2008-05-23| 897.86
#2008-05-26| .
#2008-05-27| 889.32
#2008-05-28| 885.47
#2008-05-29| 891.41
#2008-05-30| 903.38
#2008-06-02| 912.70
#2008-06-03| 896.61
#2008-06-04| 900.33
#2008-06-05| 895.15
#2008-06-06| 901.50
#2008-06-09| 885.24
#2008-06-10| 853.77
#2008-06-11| 857.19
#2008-06-12| 835.84
#2008-06-13| 834.62
#2008-06-16| 849.60
#2008-06-17| 855.00
#2008-06-18| 856.89
#2008-06-19| 833.30
#2008-06-20| 826.59
#2008-06-23| 817.87
#2008-06-24| 813.34
#2008-06-25| 816.25
#2008-06-26| 821.72
#2008-06-27| 803.60
#2008-06-30| 798.48
#2008-07-01| 786.34
#2008-07-02| 780.23
#2008-07-03| 772.43
#2008-07-04| .
#2008-07-07| 788.05
#2008-07-08| 765.41
#2008-07-09| 787.34
#2008-07-10| 796.01
#2008-07-11| 803.04
#2008-07-14| 795.75
#2008-07-15| 766.32
#2008-07-16| 764.64
#2008-07-17| 786.41
#2008-07-18| 785.99
#2008-07-21| 807.41
#2008-07-22| 812.18
#2008-07-23| 842.89
#2008-07-24| 854.43
#2008-07-25| 821.49
#2008-07-28| 815.60
#2008-07-29| 793.55
#2008-07-30| 812.63
#2008-07-31| 810.91
#2008-08-01| 800.71
#2008-08-04| 786.99
#2008-08-05| 786.16
#2008-08-06| 796.64
#2008-08-07| 791.13
#2008-08-08| 778.20
#2008-08-11| 789.38
#2008-08-12| 784.18
#2008-08-13| 761.74
#2008-08-14| 749.30
#2008-08-15| 746.42
#2008-08-18| 745.44
#2008-08-19| 729.04
#2008-08-20| 737.29
#2008-08-21| 726.70
#2008-08-22| 719.34
#2008-08-25| 737.48
#2008-08-26| 731.84
#2008-08-27| 736.07
#2008-08-28| 733.28
#2008-08-29| 753.10
#2008-09-01| .
#2008-09-02| 736.47
#2008-09-03| 730.14
#2008-09-04| 721.93
#2008-09-05| 698.50
#2008-09-08| 745.31
#2008-09-09| 732.83
#2008-09-10| 731.71
#2008-09-11| 704.33
#2008-09-12| 714.37
#2008-09-15| 704.94
#2008-09-16| 661.72
#2008-09-17| 647.79
#2008-09-18| 631.01
#2008-09-19| 694.72
#2008-09-22| 718.01
#2008-09-23| 702.62
#2008-09-24| 704.01
#2008-09-25| 701.47
#2008-09-26| 696.70
#2008-09-29| 675.79
#2008-09-30| 656.81
#2008-10-01| 670.84
#2008-10-02| 665.51
#2008-10-03| 651.11
#2008-10-06| 610.67
#2008-10-07| 609.69
#2008-10-08| 562.00
#2008-10-09| 574.59
#2008-10-10| 524.75
#2008-10-13| 560.85
#2008-10-14| 603.74
#2008-10-15| 589.18
#2008-10-16| 540.92
#2008-10-17| 533.93
#2008-10-20| 556.09
#2008-10-21| 564.29
#2008-10-22| 530.20
#2008-10-23| 512.69
#2008-10-24| 473.48
#2008-10-27| 435.65
#2008-10-28| 446.96
#2008-10-29| 454.94
#2008-10-30| 497.34
#2008-10-31| 489.90
#2008-11-03| 509.33
#2008-11-04| 528.32
#2008-11-05| 554.54
#2008-11-06| 518.25
#2008-11-07| 520.16
#2008-11-10| 536.26
#2008-11-11| 511.49
#2008-11-12| 504.32
#2008-11-13| 477.13
#2008-11-14| 480.00
#2008-11-17| 471.92
#2008-11-18| 450.32
#2008-11-19| 441.55
#2008-11-20| 413.60
#2008-11-21| 427.90
#2008-11-24| 425.35
#2008-11-25| 448.69
#2008-11-26| 455.39
#2008-11-27| .
#2008-11-28| 473.44
#2008-12-01| 474.55
#2008-12-02| 451.94
#2008-12-03| 457.28
#2008-12-04| 456.47
#2008-12-05| 457.79
#2008-12-08| 486.09
#2008-12-09| 483.14
#2008-12-10| 499.99
#2008-12-11| 510.46
#2008-12-12| 488.22
#2008-12-15| 502.76
#2008-12-16| 501.32
#2008-12-17| 517.00
#2008-12-18| 527.77
#2008-12-19| 529.77
#2008-12-22| 519.26
#2008-12-23| 508.90
#2008-12-24| 503.23
#2008-12-25| .
#2008-12-26| 506.14
#2008-12-29| 514.10
#2008-12-30| 512.06
#2008-12-31| 513.79
#2009-01-01| .
#2009-01-02| 523.41
#2009-01-05| 536.44
#2009-01-06| 533.02
#2009-01-07| 529.52
#2009-01-08| 512.12
#2009-01-09| 509.66
#2009-01-12| 497.34
#2009-01-13| 480.20
#2009-01-14| 485.32
#2009-01-15| 467.54
#2009-01-16| 476.57
#2009-01-19| .
#2009-01-20| 459.50
#2009-01-21| 446.87
#2009-01-22| 453.33
#2009-01-23| 438.95
#2009-01-26| 437.33
#2009-01-27| 450.79
#2009-01-28| 457.71
#2009-01-29| 470.68
#2009-01-30| 463.05
#2009-02-02| 449.35
#2009-02-03| 454.77
#2009-02-04| 459.96
#2009-02-05| 456.37
#2009-02-06| 465.22
#2009-02-09| 465.94
#2009-02-10| 468.05
#2009-02-11| 462.58
#2009-02-12| 451.09
#2009-02-13| 457.50
#2009-02-16| .
#2009-02-17| 432.60
#2009-02-18| 425.65
#2009-02-19| 428.34
#2009-02-20| 416.93
#2009-02-23| 422.14
#2009-02-24| 411.93
#2009-02-25| 418.11
#2009-02-26| 415.59
#2009-02-27| 416.74
#2009-03-02| 396.64
#2009-03-03| 394.98
#2009-03-04| 400.24
#2009-03-05| 400.01
#2009-03-06| 392.70
#2009-03-09| 381.94
#2009-03-10| 392.31
#2009-03-11| 403.13
#2009-03-12| 397.76
#2009-03-13| 416.55
#2009-03-16| 431.11
#2009-03-17| 439.97
#2009-03-18| 448.86
#2009-03-19| 465.20
#2009-03-20| 452.69
#2009-03-23| 474.58
#2009-03-24| 485.85
#2009-03-25| 485.01
#2009-03-26| 501.88
#2009-03-27| 499.75
#2009-03-30| 470.07
#2009-03-31| 470.56
#2009-04-01| 475.75
#2009-04-02| 507.42
#2009-04-03| 510.08
#2009-04-06| 515.53
#2009-04-07| 512.71
#2009-04-08| 498.55
#2009-04-09| 517.73
#2009-04-10| .
#2009-04-13| 521.83
#2009-04-14| 533.41
#2009-04-15| 527.61
#2009-04-16| 525.46
#2009-04-17| 526.78
#2009-04-20| 526.11
#2009-04-21| 514.21
#2009-04-22| 506.50
#2009-04-23| 513.72
#2009-04-24| 518.16
#2009-04-27| 510.67
#2009-04-28| 500.37
#2009-04-29| 510.66
#2009-04-30| 529.64
#2009-05-01| 527.58
#2009-05-04| 553.13
#2009-05-05| 555.52
#2009-05-06| 560.23
#2009-05-07| 583.91
#2009-05-08| 593.82
#2009-05-11| 593.17
#2009-05-12| 586.75
#2009-05-13| 584.10
#2009-05-14| 564.37
#2009-05-15| 580.31
#2009-05-18| 585.90
#2009-05-19| 604.43
#2009-05-20| 603.78
#2009-05-21| 596.56
#2009-05-22| 596.93
#2009-05-25| .
#2009-05-26| 595.60
#2009-05-27| 612.90
#2009-05-28| 607.84
#2009-05-29| 620.22
#2009-06-01| 637.93
#2009-06-02| 634.82
#2009-06-03| 639.57
#2009-06-04| 633.74
#2009-06-05| 636.17
#2009-06-08| 627.67
#2009-06-09| 625.05
#2009-06-10| 648.30
#2009-06-11| 653.71
#2009-06-12| 656.37
#2009-06-15| 646.10
#2009-06-16| 636.99
#2009-06-17| 634.39
#2009-06-18| 627.03
#2009-06-19| 638.01
#2009-06-22| 641.44
#2009-06-23| 624.34
#2009-06-24| 633.77
#2009-06-25| 643.93
#2009-06-26| 656.85
#2009-06-29| 651.95
#2009-06-30| 651.92
#2009-07-01| 652.98
#2009-07-02| 650.43
#2009-07-03| .
#2009-07-06| 642.23
#2009-07-07| 636.82
#2009-07-08| 626.58
#2009-07-09| 624.31
#2009-07-10| 622.90
#2009-07-13| 606.14
#2009-07-14| 627.61
#2009-07-15| 638.50
#2009-07-16| 642.02
#2009-07-17| 652.11
#2009-07-20| 667.31
#2009-07-21| 671.82
#2009-07-22| 666.05
#2009-07-23| 673.77
#2009-07-24| 677.46
#2009-07-27| 685.94
#2009-07-28| 697.66
#2009-07-29| 685.65
#2009-07-30| 692.99
#2009-07-31| 706.22
#2009-08-03| 718.96
#2009-08-04| 715.17
#2009-08-05| 703.22
#2009-08-06| 706.05
#2009-08-07| 692.52
#2009-08-10| 700.52
#2009-08-11| 706.77
#2009-08-12| 697.39
#2009-08-13| 714.49
#2009-08-14| 717.36
#2009-08-17| 692.91
#2009-08-18| 694.17
#2009-08-19| 687.29
#2009-08-20| 696.80
#2009-08-21| 691.94
#2009-08-24| 709.52
#2009-08-25| 705.73
#2009-08-26| 706.36
#2009-08-27| 705.27
#2009-08-28| 710.73
#2009-08-31| 707.46
#2009-09-01| 709.69
#2009-09-02| 699.17
#2009-09-03| 702.25
#2009-09-04| 711.12
#2009-09-07| .
#2009-09-08| 734.57
#2009-09-09| 730.10
#2009-09-10| 739.97
#2009-09-11| 746.54
#2009-09-14| 735.89
#2009-09-15| 735.86
#2009-09-16| 751.60
#2009-09-17| 757.42
#2009-09-18| 753.74
#2009-09-21| 747.25
#2009-09-22| 754.84
#2009-09-23| 754.27
#2009-09-24| 745.80
#2009-09-25| 742.68
#2009-09-28| 733.89
#2009-09-29| 745.10
#2009-09-30| 750.24
#2009-10-01| 743.60
#2009-10-02| 728.36
#2009-10-05| 728.28
#2009-10-06| 745.76
#2009-10-07| 763.28
#2009-10-08| 775.94
#2009-10-09| 776.48
#2009-10-12| 773.40
#2009-10-13| 776.08
#2009-10-14| 784.52
#2009-10-15| 788.19
#2009-10-16| 781.91
#2009-10-19| 787.96
#2009-10-20| 797.97
#2009-10-21| 793.97
#2009-10-22| 784.32
#2009-10-23| 791.48
#2009-10-26| 790.62
#2009-10-27| 776.81
#2009-10-28| 760.46
#2009-10-29| 749.47
#2009-10-30| 763.38
#2009-11-02| 755.54
#2009-11-03| 745.21
#2009-11-04| 756.29
#2009-11-05| 754.60
#2009-11-06| 767.26
#2009-11-09| 783.65
#2009-11-10| 789.26
#2009-11-11| 795.05
#2009-11-12| 786.74
#2009-11-13| 790.96
#2009-11-16| 798.14
#2009-11-17| 791.94
#2009-11-18| 789.78
#2009-11-19| 778.19
#2009-11-20| 775.60
#2009-11-23| 786.32
#2009-11-24| 773.63
#2009-11-25| 779.38
#2009-11-26| .
#2009-11-27| 738.28
#2009-11-30| 769.50
#2009-12-01| 783.10
#2009-12-02| 787.61
#2009-12-03| 794.17
#2009-12-04| 785.80
#2009-12-07| 784.14
#2009-12-08| 778.78
#2009-12-09| 769.30
#2009-12-10| 766.49
#2009-12-11| 767.04
#2009-12-14| 768.11
#2009-12-15| 759.93
#2009-12-16| 759.93
#2009-12-17| 748.66
#2009-12-18| 740.85
#2009-12-21| 733.73
#2009-12-22| 740.42
#2009-12-23| 748.57
#2009-12-24| 754.67
#2009-12-25| .
#2009-12-28| 755.28
#2009-12-29| 757.95
#2009-12-30| 754.16
#2009-12-31| 762.81
#2010-01-01| .
#2010-01-04| 766.35
#2010-01-05| 778.00
#2010-01-06| 782.22
#2010-01-07| 778.39
#2010-01-08| 780.80
#2010-01-11| 788.65
#2010-01-12| 783.80
#2010-01-13| 768.65
#2010-01-14| 772.82
#2010-01-15| 776.33
#2010-01-18| .
#2010-01-19| 777.72
#2010-01-20| 765.92
#2010-01-21| 759.87
#2010-01-22| 754.54
#2010-01-25| 746.34
#2010-01-26| 732.05
#2010-01-27| 724.11
#2010-01-28| 733.97
#2010-01-29| 722.29
#2010-02-01| 721.99
#2010-02-02| 723.65
#2010-02-03| 730.54
#2010-02-04| 719.86
#2010-02-05| 698.42
#2010-02-08| 696.94
#2010-02-09| 702.16
#2010-02-10| 702.48
#2010-02-11| 712.66
#2010-02-12| 712.29
#2010-02-15| .
#2010-02-16| 716.61
#2010-02-17| 729.07
#2010-02-18| 726.35
#2010-02-19| 711.74
#2010-02-22| 727.51
#2010-02-23| 732.87
#2010-02-24| 725.56
#2010-02-25| 719.67
#2010-02-26| 728.95
#2010-03-01| 740.95
#2010-03-02| 747.55
#2010-03-03| 750.98
#2010-03-04| 742.70
#2010-03-05| 748.92
#2010-03-08| 760.57
#2010-03-09| 762.94
#2010-03-10| 763.96
#2010-03-11| 762.86
#2010-03-12| 765.78
#2010-03-15| 759.87
#2010-03-16| 762.83
#2010-03-17| 776.49
#2010-03-18| 774.53
#2010-03-19| 775.47
#2010-03-22| 767.32
#2010-03-23| 770.81
#2010-03-24| 768.38
#2010-03-25| 765.57
#2010-03-26| 771.38
#2010-03-29| 781.49
#2010-03-30| 787.58
#2010-03-31| 783.67
#2010-04-01| 790.85
#2010-04-02| .
#2010-04-05| 793.54
#2010-04-06| 798.20
#2010-04-07| 810.06
#2010-04-08| 805.34
#2010-04-09| 810.96
#2010-04-12| 810.94
#2010-04-13| 806.41
#2010-04-14| 816.04
#2010-04-15| 818.93
#2010-04-16| 810.49
#2010-04-19| 791.73
#2010-04-20| 799.17
#2010-04-21| 801.88
#2010-04-22| 797.00
#2010-04-23| 790.66
#2010-04-26| 800.45
#2010-04-27| 794.66
#2010-04-28| 781.81
#2010-04-29| 781.33
#2010-04-30| 792.74
#2010-05-03| 786.18
#2010-05-04| 780.03
#2010-05-05| 766.66
#2010-05-06| 748.80
#2010-05-07| 734.17
#2010-05-10| 754.10
#2010-05-11| 742.83
#2010-05-12| 741.45
#2010-05-13| 756.57
#2010-05-14| 748.63
#2010-05-17| 728.15
#2010-05-18| 729.30
#2010-05-19| 711.03
#2010-05-20| 701.56
#2010-05-21| 698.54
#2010-05-24| 706.39
#2010-05-25| 680.55
#2010-05-26| 690.10
#2010-05-27| 703.79
#2010-05-28| 715.88
#2010-05-31| .
#2010-06-01| 705.20
#2010-06-02| 698.83
#2010-06-03| 717.17
#2010-06-04| 713.49
#2010-06-07| 690.18
#2010-06-08| 693.45
#2010-06-09| 696.53
#2010-06-10| 703.57
#2010-06-11| 713.07
#2010-06-14| 722.25
#2010-06-15| 722.78
#2010-06-16| 728.28
#2010-06-17| 727.24
#2010-06-18| 730.74
#2010-06-21| 753.84
#2010-06-22| 749.32
#2010-06-23| 741.50
#2010-06-24| 738.31
#2010-06-25| 731.84
#2010-06-28| 734.56
#2010-06-29| 719.51
#2010-06-30| 713.04
#2010-07-01| 707.40
#2010-07-02| 706.51
#2010-07-05| .
#2010-07-06| 719.03
#2010-07-07| 713.27
#2010-07-08| 726.20
#2010-07-09| 736.03
#2010-07-12| 737.32
#2010-07-13| 739.46
#2010-07-14| 748.73
#2010-07-15| 741.19
#2010-07-16| 739.48
#2010-07-19| 731.67
#2010-07-20| 735.87
#2010-07-21| 738.16
#2010-07-22| 738.77
#2010-07-23| 751.17
#2010-07-26| 753.04
#2010-07-27| 757.46
#2010-07-28| 763.20
#2010-07-29| 766.71
#2010-07-30| 763.39
#2010-08-02| 776.33
#2010-08-03| 780.00
#2010-08-04| 777.50
#2010-08-05| 779.04
#2010-08-06| 782.99
#2010-08-09| 786.64
#2010-08-10| 774.69
#2010-08-11| 758.47
#2010-08-12| 750.06
#2010-08-13| 753.70
#2010-08-16| 753.96
#2010-08-17| 758.18
#2010-08-18| 761.01
#2010-08-19| 765.97
#2010-08-20| 757.04
#2010-08-23| 757.31
#2010-08-24| 751.66
#2010-08-25| 742.54
#2010-08-26| 745.20
#2010-08-27| 745.50
#2010-08-30| 754.87
#2010-08-31| 745.54
#2010-09-01| 757.63
#2010-09-02| 764.55
#2010-09-03| 767.21
#2010-09-06| .
#2010-09-07| 778.86
#2010-09-08| 772.02
#2010-09-09| 779.47
#2010-09-10| 780.30
#2010-09-13| 796.68
#2010-09-14| 799.85
#2010-09-15| 799.93
#2010-09-16| 792.95
#2010-09-17| 800.23
#2010-09-20| 802.87
#2010-09-21| 803.34
#2010-09-22| 808.51
#2010-09-23| 807.37
#2010-09-24| 808.69
#2010-09-27| 816.09
#2010-09-28| 813.92
#2010-09-29| 819.25
#2010-09-30| 812.79
#2010-10-01| 817.13
#2010-10-04| 819.50
#2010-10-05| 824.18
#2010-10-06| 840.15
#2010-10-07| 842.70
#2010-10-08| 840.75
#2010-10-11| 844.21
#2010-10-12| 837.32
#2010-10-13| 846.36
#2010-10-14| 862.30
#2010-10-15| 856.15
#2010-10-18| 848.24
#2010-10-19| 845.85
#2010-10-20| 845.62
#2010-10-21| 846.13
#2010-10-22| 843.37
#2010-10-25| 853.92
#2010-10-26| 849.20
#2010-10-27| 835.27
#2010-10-28| 840.20
#2010-10-29| 839.93
#2010-11-01| 853.86
#2010-11-02| 859.88
#2010-11-03| 867.83
#2010-11-04| 882.46
#2010-11-05| 887.23
#2010-11-08| 884.78
#2010-11-09| 881.38
#2010-11-10| 872.64
#2010-11-11| 874.11
#2010-11-12| 856.26
#2010-11-15| 850.91
#2010-11-16| 842.33
#2010-11-17| 836.17
#2010-11-18| 848.37
#2010-11-19| 844.17
#2010-11-22| 845.19
#2010-11-23| 830.69
#2010-11-24| 828.47
#2010-11-25| .
#2010-11-26| 815.75
#2010-11-29| 822.74
#2010-11-30| 818.39
#2010-12-01| 826.55
#2010-12-02| 841.63
#2010-12-03| 844.63
#2010-12-06| 841.72
#2010-12-07| 843.55
#2010-12-08| 832.15
#2010-12-09| 838.95
#2010-12-10| 841.89
#2010-12-13| 850.13
#2010-12-14| 854.68
#2010-12-15| 843.23
#2010-12-16| 840.09
#2010-12-17| 844.01
#2010-12-20| 840.81
#2010-12-21| 850.35
#2010-12-22| 852.68
#2010-12-23| 853.32
#2010-12-24| .
#2010-12-27| 852.23
#2010-12-28| 853.84
#2010-12-29| 864.19
#2010-12-30| 864.88
#2010-12-31| 869.45
#2011-01-03| 874.87
#2011-01-04| 875.53
#2011-01-05| 868.44
#2011-01-06| 870.11
#2011-01-07| 868.21
#2011-01-10| 860.81
#2011-01-11| 860.94
#2011-01-12| 871.85
#2011-01-13| 881.53
#2011-01-14| 877.16
#2011-01-17| .
#2011-01-18| 874.31
#2011-01-19| 882.43
#2011-01-20| 865.79
#2011-01-21| 860.02
#2011-01-24| 861.72
#2011-01-25| 863.68
#2011-01-26| 866.02
#2011-01-27| 860.88
#2011-01-28| 855.66
#2011-01-31| 850.10
#2011-02-01| 852.55
#2011-02-02| 863.09
#2011-02-03| 864.58
#2011-02-04| 866.34
#2011-02-07| 865.35
#2011-02-08| 869.26
#2011-02-09| 860.88
#2011-02-10| 848.35
#2011-02-11| 844.98
#2011-02-14| 859.72
#2011-02-15| 854.86
#2011-02-16| 861.84
#2011-02-17| 868.51
#2011-02-18| 874.40
#2011-02-21| .
#2011-02-22| 851.62
#2011-02-23| 846.91
#2011-02-24| 839.62
#2011-02-25| 851.14
#2011-02-28| 857.37
#2011-03-01| 867.64
#2011-03-02| 858.38
#2011-03-03| 860.80
#2011-03-04| 871.25
#2011-03-07| 864.62
#2011-03-08| 868.01
#2011-03-09| 872.89
#2011-03-10| 861.76
#2011-03-11| 852.46
#2011-03-14| 837.99
#2011-03-15| 807.37
#2011-03-16| 820.55
#2011-03-17| 814.15
#2011-03-18| 819.11
#2011-03-21| 828.79
#2011-03-22| 842.30
#2011-03-23| 843.11
#2011-03-24| 848.47
#2011-03-25| 857.33
#2011-03-28| 853.62
#2011-03-29| 852.40
#2011-03-30| 863.05
#2011-03-31| 870.28
#2011-04-01| 874.42
#2011-04-04| 881.13
#2011-04-05| 878.58
#2011-04-06| 879.49
#2011-04-07| 881.08
#2011-04-08| 888.53
#2011-04-11| 884.38
#2011-04-12| 874.97
#2011-04-13| 884.37
#2011-04-14| 883.31
#2011-04-15| 880.36
#2011-04-18| 875.25
#2011-04-19| 867.09
#2011-04-20| 885.00
#2011-04-21| 895.20
#2011-04-22| .
#2011-04-25| 894.77
#2011-04-26| 892.04
#2011-04-27| 890.99
#2011-04-28| 896.50
#2011-04-29| 896.24
#2011-05-02| 900.42
#2011-05-03| 891.43
#2011-05-04| 880.22
#2011-05-05| 876.66
#2011-05-06| 878.08
#2011-05-09| 880.64
#2011-05-10| 881.23
#2011-05-11| 882.91
#2011-05-12| 868.37
#2011-05-13| 868.94
#2011-05-16| 857.39
#2011-05-17| 856.48
#2011-05-18| 864.00
#2011-05-19| 865.99
#2011-05-20| 865.83
#2011-05-23| 843.82
#2011-05-24| 845.01
#2011-05-25| 841.02
#2011-05-26| 849.98
#2011-05-27| 859.28
#2011-05-30| .
#2011-05-31| 870.36
#2011-06-01| 871.17
#2011-06-02| 857.22
#2011-06-03| 853.09
#2011-06-06| 851.35
#2011-06-07| 852.39
#2011-06-08| 845.37
#2011-06-09| 841.73
#2011-06-10| 838.02
#2011-06-13| 838.03
#2011-06-14| 846.91
#2011-06-15| 841.40
#2011-06-16| 824.71
#2011-06-17| 824.91
#2011-06-20| 820.20
#2011-06-21| 827.49
#2011-06-22| 831.49
#2011-06-23| 822.81
#2011-06-24| 837.33
#2011-06-27| 831.38
#2011-06-28| 835.18
#2011-06-29| 843.84
#2011-06-30| 857.40
#2011-07-01| 860.20
#2011-07-04| .
#2011-07-05| 870.50
#2011-07-06| 865.25
#2011-07-07| 868.13
#2011-07-08| 872.95
#2011-07-11| 858.31
#2011-07-12| 838.11
#2011-07-13| 849.54
#2011-07-14| 844.97
#2011-07-15| 841.55
#2011-07-18| 840.18
#2011-07-19| 842.66
#2011-07-20| 851.90
#2011-07-21| 854.67
#2011-07-22| 872.00
#2011-07-25| 863.07
#2011-07-26| 874.81
#2011-07-27| 874.01
#2011-07-28| 866.17
#2011-07-29| 861.73
#2011-08-01| 876.44
#2011-08-02| 859.99
#2011-08-03| 841.09
#2011-08-04| 828.18
#2011-08-05| 797.19
#2011-08-08| 774.99
#2011-08-09| 755.44
#2011-08-10| 766.81
#2011-08-11| 764.34
#2011-08-12| 763.92
#2011-08-15| 783.82
#2011-08-16| 783.64
#2011-08-17| 788.60
#2011-08-18| 776.18
#2011-08-19| 754.59
#2011-08-22| 749.46
#2011-08-23| 763.66
#2011-08-24| 750.40
#2011-08-25| 754.17
#2011-08-26| 754.23
#2011-08-29| 768.26
#2011-08-30| 778.33
#2011-08-31| 790.12
#2011-09-01| 792.22
#2011-09-02| 782.23
#2011-09-05| .
#2011-09-06| 750.56
#2011-09-07| 767.32
#2011-09-08| 767.37
#2011-09-09| 759.93
#2011-09-12| 732.75
#2011-09-13| 731.59
#2011-09-14| 718.51
#2011-09-15| 727.93
#2011-09-16| 744.43
#2011-09-19| 726.28
#2011-09-20| 724.37
#2011-09-21| 720.58
#2011-09-22| 683.30
#2011-09-23| 674.03
#2011-09-26| 660.75
#2011-09-27| 694.48
#2011-09-28| 694.64
#2011-09-29| 695.49
#2011-09-30| 682.95
#2011-10-03| 657.70
#2011-10-04| 639.40
#2011-10-05| 640.45
#2011-10-06| 667.19
#2011-10-07| 687.33
#2011-10-10| 694.30
#2011-10-11| 710.68
#2011-10-12| 719.28
#2011-10-13| 728.87
#2011-10-14| 724.55
#2011-10-17| 736.77
#2011-10-18| 712.98
#2011-10-19| 722.67
#2011-10-20| 708.56
#2011-10-21| 712.16
#2011-10-24| 734.66
#2011-10-25| 736.84
#2011-10-26| 736.06
#2011-10-27| 767.46
#2011-10-28| 783.70
#2011-10-31| 768.41
#2011-11-01| 745.83
#2011-11-02| 746.58
#2011-11-03| 738.74
#2011-11-04| 756.63
#2011-11-07| 752.63
#2011-11-08| 748.74
#2011-11-09| 753.38
#2011-11-10| 723.01
#2011-11-11| 730.52
#2011-11-14| 737.94
#2011-11-15| 732.47
#2011-11-16| 722.20
#2011-11-17| 717.96
#2011-11-18| 703.04
#2011-11-21| 688.97
#2011-11-22| 689.43
#2011-11-23| 674.08
#2011-11-24| .
#2011-11-25| 669.49
#2011-11-28| 686.52
#2011-11-29| 696.03
#2011-11-30| 699.48
#2011-12-01| 728.24
#2011-12-02| 736.33
#2011-12-05| 740.97
#2011-12-06| 730.70
#2011-12-07| 741.22
#2011-12-08| 734.88
#2011-12-09| 717.70
#2011-12-12| 718.59
#2011-12-13| 709.99
#2011-12-14| 703.90
#2011-12-15| 694.64
#2011-12-16| 701.71
#2011-12-19| 689.35
#2011-12-20| 691.21
#2011-12-21| 706.13
#2011-12-22| 705.83
#2011-12-23| 712.06
#2011-12-26| .
#2011-12-27| 710.59
#2011-12-28| 702.64
#2011-12-29| 701.12
#2011-12-30| 705.34
#2012-01-02| .
#2012-01-03| 716.58
#2012-01-04| 721.15
#2012-01-05| 715.84
#2012-01-06| 709.37
#2012-01-09| 712.69
#2012-01-10| 723.81
#2012-01-11| 726.84
#2012-01-12| 728.49
#2012-01-13| 732.86
#2012-01-16| .
#2012-01-17| 744.00
#2012-01-18| 743.57
#2012-01-19| 754.55
#2012-01-20| 764.75
#2012-01-23| 768.07
#2012-01-24| 766.60
#2012-01-25| 771.65
#2012-01-26| 782.93
#2012-01-27| 784.40
#2012-01-30| 775.03
#2012-01-31| 783.43
#2012-02-01| 786.20
#2012-02-02| 798.66
#2012-02-03| 799.66
#2012-02-06| 803.03
#2012-02-07| 801.47
#2012-02-08| 810.69
#2012-02-09| 812.95
#2012-02-10| 798.99
#2012-02-13| 805.68
#2012-02-14| 803.45
#2012-02-15| 820.38
#2012-02-16| 809.98
#2012-02-17| 817.44
#2012-02-20| .
#2012-02-21| 824.14
#2012-02-22| 823.27
#2012-02-23| 821.90
#2012-02-24| 824.64
#2012-02-27| 818.00
#2012-02-28| 827.57
#2012-02-29| 831.57
#2012-03-01| 822.52
#2012-03-02| 826.83
#2012-03-05| 816.84
#2012-03-06| 801.29
#2012-03-07| 792.44
#2012-03-08| 806.01
#2012-03-09| 811.25
#2012-03-12| 805.66
#2012-03-13| 815.37
#2012-03-14| 818.54
#2012-03-15| 819.73
#2012-03-16| 821.72
#2012-03-19| 819.90
#2012-03-20| 813.86
#2012-03-21| 807.82
#2012-03-22| 808.21
#2012-03-23| 804.08
#2012-03-26| 799.09
#2012-03-27| 813.94
#2012-03-28| 810.56
#2012-03-29| 803.65
#2012-03-30| 802.50
#2012-04-02| 807.06
#2012-04-03| 810.41
#2012-04-04| 802.13
#2012-04-05| 798.04
#2012-04-06| .
#2012-04-09| 791.67
#2012-04-10| 789.89
#2012-04-11| 784.84
#2012-04-12| 794.26
#2012-04-13| 805.21
#2012-04-16| 798.23
#2012-04-17| 795.94
#2012-04-18| 802.54
#2012-04-19| 804.21
#2012-04-20| 802.99
#2012-04-23| 794.27
#2012-04-24| 793.85
#2012-04-25| 795.45
#2012-04-26| 800.37
#2012-04-27| 800.22
#2012-04-30| 807.93
#2012-05-01| 803.33
#2012-05-02| 807.86
#2012-05-03| 802.38
#2012-05-04| 797.92
#2012-05-07| 782.16
#2012-05-08| 780.54
#2012-05-09| 770.24
#2012-05-10| 769.88
#2012-05-11| 760.75
#2012-05-14| 755.40
#2012-05-15| 753.25
#2012-05-16| 735.87
#2012-05-17| 737.03
#2012-05-18| 719.66
#2012-05-21| 720.68
#2012-05-22| 727.67
#2012-05-23| 714.15
#2012-05-24| 716.01
#2012-05-25| 714.44
#2012-05-28| .
#2012-05-29| 732.09
#2012-05-30| 722.94
#2012-05-31| 722.68
#2012-06-01| 718.70
#2012-06-04| 706.11
#2012-06-05| 715.28
#2012-06-06| 728.13
#2012-06-07| 738.51
#2012-06-08| 726.00
#2012-06-11| 736.11
#2012-06-12| 735.09
#2012-06-13| 738.85
#2012-06-14| 737.15
#2012-06-15| 749.57
#2012-06-18| 757.85
#2012-06-19| 758.93
#2012-06-20| 764.74
#2012-06-21| 757.06
#2012-06-22| 748.86
#2012-06-25| 744.46
#2012-06-26| 744.41
#2012-06-27| 754.36
#2012-06-28| 754.98
#2012-06-29| 774.18
#2012-07-02| 779.20
#2012-07-03| 788.17
#2012-07-04| .
#2012-07-05| 789.30
#2012-07-06| 786.22
#2012-07-09| 775.15
#2012-07-10| 774.96
#2012-07-11| 775.72
#2012-07-12| 762.24
#2012-07-13| 767.62
#2012-07-16| 769.70
#2012-07-17| 778.39
#2012-07-18| 777.82
#2012-07-19| 788.77
#2012-07-20| 782.62
#2012-07-23| 765.32
#2012-07-24| 764.27
#2012-07-25| 761.56
#2012-07-26| 768.65
#2012-07-27| 782.88
#2012-07-30| 795.10
#2012-07-31| 803.81
#2012-08-01| 804.39
#2012-08-02| 801.51
#2012-08-03| 798.42
#2012-08-06| 808.49
#2012-08-07| 810.68
#2012-08-08| 812.36
#2012-08-09| 815.50
#2012-08-10| 810.99
#2012-08-13| 809.44
#2012-08-14| 810.17
#2012-08-15| 805.61
#2012-08-16| 808.45
#2012-08-17| 812.03
#2012-08-20| 811.79
#2012-08-21| 816.10
#2012-08-22| 812.38
#2012-08-23| 819.64
#2012-08-24| 808.37
#2012-08-27| 804.63
#2012-08-28| 802.62
#2012-08-29| 802.27
#2012-08-30| 793.78
#2012-08-31| 793.43
#2012-09-03| .
#2012-09-04| 789.16
#2012-09-05| 780.77
#2012-09-06| 785.18
#2012-09-07| 804.61
#2012-09-10| 802.64
#2012-09-11| 802.20
#2012-09-12| 811.94
#2012-09-13| 812.20
#2012-09-14| 835.97
#2012-09-17| 836.72
#2012-09-18| 834.25
#2012-09-19| 840.79
#2012-09-20| 831.12
#2012-09-21| 838.59
#2012-09-24| 836.05
#2012-09-25| 836.46
#2012-09-26| 829.51
#2012-09-27| 837.85
#2012-09-28| 838.99
#2012-10-01| 836.45
#2012-10-02| 836.37
#2012-10-03| 835.77
#2012-10-04| 843.81
#2012-10-05| 846.88
#2012-10-08| 841.12
#2012-10-09| 841.04
#2012-10-10| 837.50
#2012-10-11| 837.93
#2012-10-12| 840.91
#2012-10-15| 840.78
#2012-10-16| 845.44
#2012-10-17| 854.45
#2012-10-18| 859.52
#2012-10-19| 854.88
#2012-10-22| 854.78
#2012-10-23| 851.49
#2012-10-24| 851.88
#2012-10-25| 854.94
#2012-10-26| 848.21
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 850.61
#2012-11-01| 849.99
#2012-11-02| 855.86
#2012-11-05| 853.69
#2012-11-06| 854.80
#2012-11-07| 861.35
#2012-11-08| 850.17
#2012-11-09| 847.10
#2012-11-12| 846.58
#2012-11-13| 838.32
#2012-11-14| 840.94
#2012-11-15| 836.83
#2012-11-16| 837.83
#2012-11-19| 843.25
#2012-11-20| 841.40
#2012-11-21| 841.84
#2012-11-22| .
#2012-11-23| 855.49
#2012-11-26| 856.05
#2012-11-27| 859.69
#2012-11-28| 855.65
#2012-11-29| 862.95
#2012-11-30| 867.55
#2012-12-03| 868.12
#2012-12-04| 868.90
#2012-12-05| 874.54
#2012-12-06| 878.30
#2012-12-07| 882.55
#2012-12-10| 883.22
#2012-12-11| 884.68
#2012-12-12| 889.95
#2012-12-13| 891.18
#2012-12-14| 895.68
#2012-12-17| 895.29
#2012-12-18| 899.62
#2012-12-19| 908.19
#2012-12-20| 910.83
#2012-12-21| 907.71
#2012-12-24| 906.36
#2012-12-25| 909.84
#2012-12-26| 910.90
#2012-12-27| 913.05
#2012-12-28| 917.37
#2012-12-31| 916.71
#2013-01-01| 917.18
#2013-01-02| 931.16
#2013-01-03| 935.64
#2013-01-04| 938.44
#2013-01-07| 937.54
#2013-01-08| 927.79
#2013-01-09| 934.50
#2013-01-10| 941.69
#2013-01-11| 938.03
#2013-01-14| 943.16
#2013-01-15| 947.27
#2013-01-16| 941.86
#2013-01-17| 939.17
#2013-01-18| 949.17
#2013-01-21| 946.48
#2013-01-22| 950.98
#2013-01-23| 947.73
#2013-01-24| 947.82
#2013-01-25| 949.17
#2013-01-28| 950.70
#2013-01-29| 957.58
#2013-01-30| 962.78
#2013-01-31| 963.46
#2013-02-01| 962.69
#2013-02-04| 969.38
#2013-02-05| 952.90
#2013-02-06| 960.12
#2013-02-07| 960.12
#2013-02-08| 960.72
#2013-02-11| 956.71
#2013-02-12| 963.44
#2013-02-13| 967.27
#2013-02-14| 970.30
#2013-02-15| 962.64
#2013-02-18| 973.00
#2013-02-19| 973.33
#2013-02-20| 980.19
#2013-02-21| 963.58
#2013-02-22| 965.14
#2013-02-25| 971.76
#2013-02-26| 962.94
#2013-02-27| 962.97
#2013-02-28| 979.01
#2013-03-01| 977.83
#2013-03-04| 973.22
#2013-03-05| 976.23
#2013-03-06| 987.78
#2013-03-07| 983.52
#2013-03-08| 988.82
#2013-03-11|1001.19
#2013-03-12| 997.35
#2013-03-13| 986.02
#2013-03-14| 989.48
#2013-03-15| 994.79
#2013-03-18| 975.14
#2013-03-19| 975.51
#2013-03-20| 976.35
#2013-03-21| 980.15
#2013-03-22| 976.86
#2013-03-25| 988.35
#2013-03-26| 987.76
#2013-03-27| 996.48
#2013-03-28| 992.02
#2013-03-29| 990.62
#2013-04-01| 981.54
#2013-04-02| 989.27
#2013-04-03| 991.44
#2013-04-04| 988.08
#2013-04-05| 990.42
#2013-04-08| 995.96
#2013-04-09| 998.58
#2013-04-10|1008.43
#2013-04-11|1022.59
#2013-04-12|1026.09
#2013-04-15|1015.79
#2013-04-16|1009.93
#2013-04-17|1018.93
#2013-04-18|1013.69
#2013-04-19|1016.94
#2013-04-22|1021.32
#2013-04-23|1016.40
#2013-04-24|1030.48
#2013-04-25|1039.61
#2013-04-26|1041.20
#2013-04-29|1045.42
#2013-04-30|1060.68
#2013-05-01|1056.65
#2013-05-02|1051.77
#2013-05-03|1048.56
#2013-05-06|1050.68
#2013-05-07|1056.26
#2013-05-08|1064.72
#2013-05-09|1057.51
#2013-05-10|1052.54
#2013-05-13|1057.96
#2013-05-14|1049.71
#2013-05-15|1054.39
#2013-05-16|1048.71
#2013-05-17|1046.64
#2013-05-20|1056.92
#2013-05-21|1046.41
#2013-05-22|1039.17
#2013-05-23|1000.64
#2013-05-24| 997.18
#2013-05-27| 989.99
#2013-05-28| 992.72
#2013-05-29| 989.15
#2013-05-30| 974.78
#2013-05-31| 967.85
#2013-06-03| 957.05
#2013-06-04| 970.50
#2013-06-05| 953.83
#2013-06-06| 941.53
#2013-06-07| 938.92
#2013-06-10| 942.17
#2013-06-11| 938.43
#2013-06-12| 938.16
#2013-06-13| 927.95
#2013-06-14| 940.47
#2013-06-17| 950.78
#2013-06-18| 945.50
#2013-06-19| 952.79
#2013-06-20| 909.65
#2013-06-21| 907.55
#2013-06-24| 895.82
#2013-06-25| 892.88
#2013-06-26| 906.91
#2013-06-27| 921.35
#2013-06-28| 937.22
#2013-07-01| 938.74
#2013-07-02| 942.36
#2013-07-03| 928.28
#2013-07-04| 935.66
#2013-07-05| 941.31
#2013-07-08| 928.13
#2013-07-09| 941.90
#2013-07-10| 949.55
#2013-07-11| 970.67
#2013-07-12| 964.45
#2013-07-15| 965.16
#2013-07-16| 972.33
#2013-07-17| 968.83
#2013-07-18| 968.48
#2013-07-19| 966.46
#2013-07-22| 973.86
#2013-07-23| 983.74
#2013-07-24| 982.37
#2013-07-25| 975.48
#2013-07-26| 971.30
#2013-07-29| 959.15
#2013-07-30| 959.89
#2013-07-31| 951.43
#2013-08-01| 959.21
#2013-08-02| 972.13
#2013-08-05| 968.74
#2013-08-06| 969.86
#2013-08-07| 954.42
#2013-08-08| 961.38
#2013-08-09| 963.08
#2013-08-12| 963.89
#2013-08-13| 970.87
#2013-08-14| 977.17
#2013-08-15| 970.41
#2013-08-16| 966.76
#2013-08-19| 959.73
#2013-08-20| 944.95
#2013-08-21| 940.10
#2013-08-22| 933.38
#2013-08-23| 942.97
#2013-08-26| 944.77
#2013-08-27| 937.22
#2013-08-28| 921.05
#2013-08-29| 924.87
#2013-08-30| 928.35
#2013-09-02| 938.92
#2013-09-03| 950.83
#2013-09-04| 955.10
#2013-09-05| 956.70
#2013-09-06| 959.23
#2013-09-09| 974.68
#2013-09-10| 988.86
#2013-09-11| 993.51
#2013-09-12| 993.69
#2013-09-13| 988.57
#2013-09-16|1002.27
#2013-09-17|1001.64
#2013-09-18|1007.38
#2013-09-19|1031.54
#2013-09-20|1025.74
#2013-09-23|1026.72
#2013-09-24|1017.91
#2013-09-25|1017.76
#2013-09-26|1018.52
#2013-09-27|1017.80
#2013-09-30| 998.37
#2013-10-01|1002.23
#2013-10-02|1000.69
#2013-10-03|1006.27
#2013-10-04|1005.01
#2013-10-07| 994.77
#2013-10-08|1000.65
#2013-10-09|1006.03
#2013-10-10|1004.92
#2013-10-11|1020.65
#2013-10-14|1020.76
#2013-10-15|1022.98
#2013-10-16|1022.07
#2013-10-17|1033.68
#2013-10-18|1041.74
#2013-10-21|1042.44
#2013-10-22|1043.92
#2013-10-23|1034.05
#2013-10-24|1032.98
#2013-10-25|1026.27
#2013-10-28|1034.83
#2013-10-29|1032.47
#2013-10-30|1041.86
#2013-10-31|1034.19
#2013-11-01|1028.39
#2013-11-04|1027.50
#2013-11-05|1027.52
#2013-11-06|1028.98
#2013-11-07|1021.59
#2013-11-08|1013.86
#2013-11-11|1015.01
#2013-11-12|1016.32
#2013-11-13|1006.27
#2013-11-14|1014.38
#2013-11-15|1032.18
#2013-11-18|1045.91
#2013-11-19|1042.81
#2013-11-20|1036.89
#2013-11-21|1024.83
#2013-11-22|1027.67
#2013-11-25|1028.45
#2013-11-26|1027.89
#2013-11-27|1024.07
#2013-11-28|1028.06
#2013-11-29|1028.30
#2013-12-02|1026.68
#2013-12-03|1025.56
#2013-12-04|1012.63
#2013-12-05|1007.31
#2013-12-06|1006.83
#2013-12-09|1007.55
#2013-12-10|1008.52
#2013-12-11| 997.16
#2013-12-12| 985.43
#2013-12-13| 986.04
#2013-12-16| 980.13
#2013-12-17| 980.78
#2013-12-18| 987.64
#2013-12-19| 989.05
#2013-12-20| 992.71
#2013-12-23| 996.79
#2013-12-24| 999.16
#2013-12-25| 999.52
#2013-12-26|1003.29
#2013-12-27|1005.75
#2013-12-30|1011.84
#2013-12-31|1014.49
#2014-01-01|1014.51
#2014-01-02|1012.67
#2014-01-03|1007.03
#2014-01-06| 998.98
#2014-01-07| 992.75
#2014-01-08|1001.17
#2014-01-09| 995.74
#2014-01-10|1000.00
#2014-01-13|1005.55
#2014-01-14| 989.67
#2014-01-15| 993.19
#2014-01-16| 990.54
#2014-01-17| 989.09
#2014-01-20| 983.99
#2014-01-21| 988.48
#2014-01-22| 994.54
#2014-01-23| 982.75
#2014-01-24| 972.56
#2014-01-27| 954.27
#2014-01-28| 950.03
#2014-01-29| 964.71
#2014-01-30| 948.40
#2014-01-31| 947.75
#2014-02-03| 942.16
#2014-02-04| 922.78
#2014-02-05| 927.75
#2014-02-06| 931.00
#2014-02-07| 941.95
#2014-02-10| 944.24
#2014-02-11| 955.46
#2014-02-12| 965.59
#2014-02-13| 956.34
#2014-02-14| 957.46
#2014-02-17| 967.57
#2014-02-18| 977.19
#2014-02-19| 978.21
#2014-02-20| 964.94
#2014-02-21| 970.94
#2014-02-24| 966.83
#2014-02-25| 970.54
#2014-02-26| 966.85
#2014-02-27| 964.62
#2014-02-28| 961.90
#2014-03-03| 955.17
#2014-03-04| 958.07
#2014-03-05| 964.17
#2014-03-06| 973.99
#2014-03-07| 976.41
#2014-03-10| 965.93
#2014-03-11| 969.27
#2014-03-12| 956.59
#2014-03-13| 959.09
#2014-03-14| 948.32
#2014-03-17| 947.57
#2014-03-18| 952.42
#2014-03-19| 951.41
#2014-03-20| 932.58
#2014-03-21| 940.09
#2014-03-24| 950.69
#2014-03-25| 950.99
#2014-03-26| 961.62
#2014-03-27| 965.19
#2014-03-28| 974.12
#2014-03-31| 984.42
#2014-04-01| 986.34
#2014-04-02| 992.74
#2014-04-03| 993.82
#2014-04-04| 999.49
#2014-04-07| 993.71
#2014-04-08| 996.90
#2014-04-09| 997.53
#2014-04-10|1001.52
#2014-04-11| 993.81
#2014-04-14| 990.26
#2014-04-15| 986.11
#2014-04-16| 993.32
#2014-04-17| 996.53
#2014-04-18| 996.70
#2014-04-21| 995.71
#2014-04-22| 993.81
#2014-04-23| 993.51
#2014-04-24| 993.08
#2014-04-25| 988.81
#2014-04-28| 985.20
#2014-04-29| 987.55
#2014-04-30| 985.66
#2014-05-01| 989.85
#2014-05-02| 994.27
#2014-05-05| 991.55
#2014-05-06| 996.93
#2014-05-07| 983.59
#2014-05-08| 991.24
#2014-05-09| 994.78
#2014-05-12| 996.35
#2014-05-13|1006.80
#2014-05-14|1016.81
#2014-05-15|1018.15
#2014-05-16|1013.93
#2014-05-19|1010.19
#2014-05-20|1005.12
#2014-05-21|1001.43
#2014-05-22|1011.84
#2014-05-23|1018.68
#2014-05-26|1021.29
#2014-05-27|1018.98
#2014-05-28|1024.10
#2014-05-29|1028.92
#2014-05-30|1026.49
#2014-06-02|1031.50
#2014-06-03|1035.78
#2014-06-04|1032.31
#2014-06-05|1033.55
#2014-06-06|1038.10
#2014-06-09|1041.11
#2014-06-10|1045.31
#2014-06-11|1049.90
#2014-06-12|1049.52
#2014-06-13|1048.26
#2014-06-16|1046.27
#2014-06-17|1041.55
#2014-06-18|1041.16
#2014-06-19|1054.67
#2014-06-20|1049.81
#2014-06-23|1048.09
#2014-06-24|1046.34
#2014-06-25|1039.39
#2014-06-26|1047.89
#2014-06-27|1044.78
#2014-06-30|1046.00
#2014-07-01|1045.74
#2014-07-02|1056.06
#2014-07-03|1054.00
#2014-07-04|1058.58
#2014-07-07|1059.57
#2014-07-08|1058.16
#2014-07-09|1050.37
#2014-07-10|1050.17
#2014-07-11|1047.04
#2014-07-14|1050.05
#2014-07-15|1053.01
#2014-07-16|1053.98
#2014-07-17|1053.71
#2014-07-18|1052.43
#2014-07-21|1053.71
#2014-07-22|1059.61
#2014-07-23|1067.19
#2014-07-24|1068.56
#2014-07-25|1071.86
#2014-07-28|1076.96
#2014-07-29|1077.99
#2014-07-30|1079.87
#2014-07-31|1082.23
#2014-08-01|1072.43
#2014-08-04|1070.36
#2014-08-05|1062.04
#2014-08-06|1057.03
#2014-08-07|1054.96
#2014-08-08|1040.11
#2014-08-11|1053.83
#2014-08-12|1060.70
#2014-08-13|1066.64
#2014-08-14|1069.45
#2014-08-15|1070.06
#2014-08-18|1069.08
#2014-08-19|1076.65
#2014-08-20|1077.73
#2014-08-21|1078.35
#2014-08-22|1081.47
#2014-08-25|1082.52
#2014-08-26|1080.86
#2014-08-27|1084.46
#2014-08-28|1079.59
#2014-08-29|1077.40
#2014-09-01|1078.45
#2014-09-02|1077.95
#2014-09-03|1093.25
#2014-09-04|1091.57
#2014-09-05|1088.92
#2014-09-08|1087.16
#2014-09-09|1081.66
#2014-09-10|1072.80
#2014-09-11|1069.95
#2014-09-12|1065.26
#2014-09-15|1054.96
#2014-09-16|1046.59
#2014-09-17|1044.51
#2014-09-18|1043.75
#2014-09-19|1046.99
#2014-09-22|1037.42
#2014-09-23|1038.24
#2014-09-24|1035.87
#2014-09-25|1034.95
#2014-09-26|1025.46
#2014-09-29|1014.12
#2014-09-30|1010.86
#2014-10-01|1010.05
#2014-10-02|1003.81
#2014-10-03|1001.67
#2014-10-06|1007.68
#2014-10-07|1011.39
#2014-10-08|1002.49
#2014-10-09|1014.53
#2014-10-10| 996.82
#2014-10-13| 996.68
#2014-10-14| 991.70
#2014-10-15| 999.35
#2014-10-16| 988.78
#2014-10-17| 987.80
#2014-10-20|1002.65
#2014-10-21|1002.12
#2014-10-22|1013.02
#2014-10-23|1011.08
#2014-10-24|1013.42
#2014-10-27|1019.15
#2014-10-28|1026.62
#2014-10-29|1036.12
#2014-10-30|1035.66
#2014-10-31|1050.72
#2014-11-03|1042.79
#2014-11-04|1054.10
#2014-11-05|1044.73
#2014-11-06|1035.84
#2014-11-07|1037.28
#2014-11-10|1042.07
#2014-11-11|1043.22
#2014-11-12|1047.16
#2014-11-13|1049.34
#2014-11-14|1050.55
#2014-11-17|1038.77
#2014-11-18|1039.25
#2014-11-19|1033.90
#2014-11-20|1028.87
#2014-11-21|1035.00
#2014-11-24|1040.92
#2014-11-25|1040.87
#2014-11-26|1048.91
#2014-11-27|1045.50
#2014-11-28|1046.34
#2014-12-01|1034.74
#2014-12-02|1041.25
#2014-12-03|1039.23
#2014-12-04|1046.79
#2014-12-05|1044.89
#2014-12-08|1048.95
#2014-12-09|1041.57
#2014-12-10|1034.97
#2014-12-11|1022.87
#2014-12-12|1024.02
#2014-12-15|1012.32
#2014-12-16|1002.59
#2014-12-17| 999.47
#2014-12-18|1004.49
#2014-12-19|1021.79
#2014-12-22|1032.02
#2014-12-23|1026.16
#2014-12-24|1028.01
#2014-12-25|1027.00
#2014-12-26|1030.21
#2014-12-29|1040.39
#2014-12-30|1037.92
#2014-12-31|1038.48
#2015-01-01|1038.50
#2015-01-02|1043.35
#2015-01-05|1036.83
#2015-01-06|1020.06
#2015-01-07|1015.31
#2015-01-08|1024.92
#2015-01-09|1035.34
#2015-01-12|1034.27
#2015-01-13|1034.02
#2015-01-14|1029.91
#2015-01-15|1038.78
#2015-01-16|1030.94
#2015-01-19|1022.76
#2015-01-20|1030.68
#2015-01-21|1039.72
#2015-01-22|1039.78
#2015-01-23|1050.78
#2015-01-26|1047.22
#2015-01-27|1057.37
#2015-01-28|1055.64
#2015-01-29|1040.88
#2015-01-30|1038.76
#2015-02-02|1038.37
#2015-02-03|1036.17
#2015-02-04|1049.69
#2015-02-05|1056.82
#2015-02-06|1057.31
#2015-02-09|1055.74
#2015-02-10|1054.17
#2015-02-11|1048.62
#2015-02-12|1055.36
#2015-02-13|1070.87
#2015-02-16|1076.97
#2015-02-17|1074.13
#2015-02-18|1080.90
#2015-02-19|1085.59
#2015-02-20|1085.69
#2015-02-23|1082.79
#2015-02-24|1085.27
#2015-02-25|1092.23
#2015-02-26|1093.57
#2015-02-27|1094.59
#2015-03-02|1094.00
#2015-03-03|1093.94
#2015-03-04|1083.47
#2015-03-05|1077.66
#2015-03-06|1080.52
#2015-03-09|1071.56
#2015-03-10|1060.21
#2015-03-11|1054.68
#2015-03-12|1072.68
#2015-03-13|1071.17
#2015-03-16|1074.35
#2015-03-17|1078.09
#2015-03-18|1085.69
#2015-03-19|1093.40
#2015-03-20|1102.86
#2015-03-23|1108.43
#2015-03-24|1106.85
#2015-03-25|1109.57
#2015-03-26|1097.64
#2015-03-27|1095.41
#2015-03-30|1096.23
#2015-03-31|1094.18
#2015-04-01|1098.54
#2015-04-02|1108.53
#2015-04-03|1116.24
#2015-04-06|1113.56
#2015-04-07|1116.17
#2015-04-08|1132.87
#2015-04-09|1141.71
#2015-04-10|1147.61
#2015-04-13|1154.75
#2015-04-14|1157.58
#2015-04-15|1156.44
#2015-04-16|1175.84
#2015-04-17|1171.23
#2015-04-20|1155.68
#2015-04-21|1170.40
#2015-04-22|1179.02
#2015-04-23|1179.02
#2015-04-24|1186.02
#2015-04-27|1190.39
#2015-04-28|1199.33
#2015-04-29|1191.78
#2015-04-30|1173.14
#2015-05-01|1168.26
#2015-05-04|1168.70
#2015-05-05|1164.89
#2015-05-06|1156.34
#2015-05-07|1143.63
#2015-05-08|1162.19
#2015-05-11|1168.03
#2015-05-12|1155.13
#2015-05-13|1162.79
#2015-05-14|1155.62
#2015-05-15|1167.31
#2015-05-18|1167.47
#2015-05-19|1164.09
#2015-05-20|1163.51
#2015-05-21|1163.19
#2015-05-22|1168.39
#2015-05-25|1170.83
#2015-05-26|1173.23
#2015-05-27|1163.78
#2015-05-28|1154.74
#2015-05-29|1156.78
#2015-06-01|1157.98
#2015-06-02|1147.35
#2015-06-03|1143.73
#2015-06-04|1137.45
#2015-06-05|1123.82
#2015-06-08|1125.90
#2015-06-09|1116.70
#2015-06-10|1120.95
#2015-06-11|1125.83
#2015-06-12|1133.50
#2015-06-15|1127.73
#2015-06-16|1118.23
#2015-06-17|1120.11
#2015-06-18|1120.77
#2015-06-19|1123.94
#2015-06-22|1139.44
#2015-06-23|1153.18
#2015-06-24|1152.54
#2015-06-25|1151.25
#2015-06-26|1139.14
#2015-06-29|1114.66
#2015-06-30|1125.60
#2015-07-01|1129.14
#2015-07-02|1131.79
#2015-07-03|1125.95
#2015-07-06|1102.35
#2015-07-07|1101.41
#2015-07-08|1062.54
#2015-07-09|1072.58
#2015-07-10|1082.73
#2015-07-13|1091.91
#2015-07-14|1100.02
#2015-07-15|1097.24
#2015-07-16|1106.76
#2015-07-17|1109.78
#2015-07-20|1107.48
#2015-07-21|1113.96
#2015-07-22|1100.34
#2015-07-23|1101.62
#2015-07-24|1090.04
#2015-07-27|1077.79
#2015-07-28|1072.37
#2015-07-29|1075.50
#2015-07-30|1078.49
#2015-07-31|1087.61
#2015-08-03|1077.47
#2015-08-04|1086.37
#2015-08-05|1082.31
#2015-08-06|1078.97
#2015-08-07|1077.53
#2015-08-10|1079.94
#2015-08-11|1065.92
#2015-08-12|1052.07
#2015-08-13|1051.28
#2015-08-14|1053.08
#2015-08-17|1043.63
#2015-08-18|1034.50
#2015-08-19|1030.81
#2015-08-20|1015.90
#2015-08-21| 992.52
#2015-08-24| 939.07
#2015-08-25| 944.64
#2015-08-26| 952.53
#2015-08-27| 974.76
#2015-08-28| 981.66
#2015-08-31| 971.17
#2015-09-01| 949.10
#2015-09-02| 940.60
#2015-09-03| 938.68
#2015-09-04| 925.83
#2015-09-07| 918.39
#2015-09-08| 931.15
#2015-09-09| 969.77
#2015-09-10| 952.71
#2015-09-11| 958.39
#2015-09-14| 959.45
#2015-09-15| 949.70
#2015-09-16| 964.49
#2015-09-17| 970.02
#2015-09-18| 970.96
#2015-09-21| 957.27
#2015-09-22| 954.33
#2015-09-23| 936.64
#2015-09-24| 932.21
#2015-09-25| 936.66
#2015-09-28| 937.91
#2015-09-29| 913.76
#2015-09-30| 931.82
#2015-10-01| 944.52
#2015-10-02| 947.96
#2015-10-05| 960.88
#2015-10-06| 968.18
#2015-10-07| 989.91
#2015-10-08| 988.02
#2015-10-09|1003.82
#2015-10-12|1009.35
#2015-10-13| 996.19
#2015-10-14| 991.61
#2015-10-15|1009.14
#2015-10-16|1018.21
#2015-10-19|1012.21
#2015-10-20|1010.07
#2015-10-21|1012.63
#2015-10-22|1011.21
#2015-10-23|1027.39
#2015-10-26|1030.03
#2015-10-27|1027.51
#2015-10-28|1016.26
#2015-10-29|1002.52
#2015-10-30|1003.42
#2015-11-02| 989.08
#2015-11-03| 996.11
#2015-11-04|1005.02
#2015-11-05|1004.78
#2015-11-06| 997.86
#2015-11-09| 998.45
#2015-11-10| 990.30
#2015-11-11| 993.63
#2015-11-12|1000.42
#2015-11-13| 990.46
#2015-11-16| 978.01
#2015-11-17| 987.89
#2015-11-18| 985.17
#2015-11-19|1004.97
#2015-11-20|1010.53
#2015-11-23|1007.61
#2015-11-24|1006.64
#2015-11-25| 999.13
#2015-11-26|1002.67
#2015-11-27| 991.60
#2015-11-30| 981.94
#2015-12-01|1000.92
#2015-12-02|1002.32
#2015-12-03|1000.65
#2015-12-04| 990.84
#2015-12-07| 989.85
#2015-12-08| 979.44
#2015-12-09| 974.33
#2015-12-10| 970.96
#2015-12-11| 962.94
#2015-12-14| 953.36
#2015-12-15| 943.80
#2015-12-16| 966.28
#2015-12-17| 974.85
#2015-12-18| 970.51
#2015-12-21| 973.78
#2015-12-22| 977.03
#2015-12-23| 981.86
#2015-12-24| 987.99
#2015-12-25| 985.94
#2015-12-28| 985.42
#2015-12-29| 992.27
#2015-12-30| 991.06
#2015-12-31| 991.70
#2016-01-01| 991.89
#2016-01-04| 967.71
#2016-01-05| 962.25
#2016-01-06| 950.69
#2016-01-07| 926.68
#2016-01-08| 923.16
#2016-01-11| 910.02
#2016-01-12| 898.19
#2016-01-13| 912.83
#2016-01-14| 898.06
#2016-01-15| 885.41
#2016-01-18| 872.89
#2016-01-19| 881.95
#2016-01-20| 854.60
#2016-01-21| 840.40
#2016-01-22| 864.68
#2016-01-25| 874.55
#2016-01-26| 861.42
#2016-01-27| 870.67
#2016-01-28| 872.34
#2016-01-29| 885.26
#2016-02-01| 881.02
#2016-02-02| 870.53
#2016-02-03| 853.47
#2016-02-04| 866.88
#2016-02-05| 860.29
#2016-02-08| 861.21
#2016-02-09| 838.56
#2016-02-10| 828.12
#2016-02-11| 823.00
#2016-02-12| 803.70
#2016-02-15| 834.44
#2016-02-16| 846.17
#2016-02-17| 839.47
#2016-02-18| 856.40
#2016-02-19| 849.77
#2016-02-22| 858.37
#2016-02-23| 855.87
#2016-02-24| 848.19
#2016-02-25| 847.36
#2016-02-26| 849.84
#2016-02-29| 846.33
#2016-03-01| 854.76
#2016-03-02| 885.44
#2016-03-03| 906.33
#2016-03-04| 915.63
#2016-03-07| 919.73
#2016-03-08| 911.41
#2016-03-09| 910.38
#2016-03-10| 910.40
#2016-03-11| 922.87
#2016-03-14| 933.93
#2016-03-15| 923.98
#2016-03-16| 917.76
#2016-03-17| 940.16
#2016-03-18| 942.06
#2016-03-21| 941.99
#2016-03-22| 944.04
#2016-03-23| 935.90
#2016-03-24| 918.42
#2016-03-25| 921.08
#2016-03-28| 920.50
#2016-03-29| 917.27
#2016-03-30| 929.25
#2016-03-31| 933.55
#2016-04-01| 913.22
#2016-04-04| 916.09
#2016-04-05| 899.36
#2016-04-06| 898.83
#2016-04-07| 901.74
#2016-04-08| 904.37
#2016-04-11| 905.72
#2016-04-12| 917.25
#2016-04-13| 936.91
#2016-04-14| 953.12
#2016-04-15| 952.39
#2016-04-18| 939.83
#2016-04-19| 957.48
#2016-04-20| 956.41
#2016-04-21| 966.46
#2016-04-22| 966.26
#2016-04-25| 966.45
#2016-04-26| 962.69
#2016-04-27| 952.53
#2016-04-28| 945.63
#2016-04-29| 946.27
#2016-05-02| 935.30
#2016-05-03| 932.10
#2016-05-04| 925.07
#2016-05-05| 924.55
#2016-05-06| 914.28
#2016-05-09| 913.96
#2016-05-10| 923.87
#2016-05-11| 920.70
#2016-05-12| 917.17
#2016-05-13| 903.08
#2016-05-16| 906.77
#2016-05-17| 916.85
#2016-05-18| 911.34
#2016-05-19| 904.45
#2016-05-20| 908.13
#2016-05-23| 909.31
#2016-05-24| 902.87
#2016-05-25| 918.75
#2016-05-26| 922.47
#2016-05-27| 928.75
#2016-05-30| 928.28
#2016-05-31| 935.11
#2016-06-01| 932.59
#2016-06-02| 927.37
#2016-06-03| 939.61
#2016-06-06| 941.13
#2016-06-07| 952.69
#2016-06-08| 956.27
#2016-06-09| 948.57
#2016-06-10| 937.32
#2016-06-13| 921.15
#2016-06-14| 911.84
#2016-06-15| 913.33
#2016-06-16| 902.18
#2016-06-17| 909.89
#2016-06-20| 928.49
#2016-06-21| 933.50
#2016-06-22| 935.08
#2016-06-23| 941.81
#2016-06-24| 907.21
#2016-06-27| 901.63
#2016-06-28| 900.13
#2016-06-29| 917.10
#2016-06-30| 929.12
#2016-07-01| 931.84
#2016-07-04| 937.80
#2016-07-05| 928.84
#2016-07-06| 918.26
#2016-07-07| 921.79
#2016-07-08| 917.75
#2016-07-11| 935.30
#2016-07-12| 951.26
#2016-07-13| 961.25
#2016-07-14| 965.83
#2016-07-15| 973.63
#2016-07-18| 976.37
#2016-07-19| 971.86
#2016-07-20| 974.70
#2016-07-21| 980.94
#2016-07-22| 975.85
#2016-07-25| 978.62
#2016-07-26| 982.27
#2016-07-27| 982.23
#2016-07-28| 983.38
#2016-07-29| 994.85
#2016-08-01|1004.49
#2016-08-02| 998.57
#2016-08-03| 975.93
#2016-08-04| 985.19
#2016-08-05| 991.33
#2016-08-08|1010.80
#2016-08-09|1017.40
#2016-08-10|1018.76
#2016-08-11|1017.68
#2016-08-12|1021.32
#2016-08-15|1024.60
#2016-08-16|1019.63
#2016-08-17|1022.76
#2016-08-18|1022.91
#2016-08-19|1019.72
#2016-08-22|1018.25
#2016-08-23|1020.00
#2016-08-24|1017.49
#2016-08-25|1018.49
#2016-08-26|1015.32
#2016-08-29|1011.17
#2016-08-30|1014.53
#2016-08-31|1018.37
#2016-09-01|1023.78
#2016-09-02|1023.98
#2016-09-05|1036.21
#2016-09-06|1048.95
#2016-09-07|1048.71
#2016-09-08|1047.72
#2016-09-09|1038.45
#2016-09-12|1015.52
#2016-09-13|1006.12
#2016-09-14|1004.77
#2016-09-15|1005.53
#2016-09-16|1010.84
#2016-09-19|1021.00
#2016-09-20|1021.65
#2016-09-21|1041.40
#2016-09-22|1047.77
#2016-09-23|1043.90
#2016-09-26|1035.40
#2016-09-27|1038.30
#2016-09-28|1032.55
#2016-09-29|1033.21
#2016-09-30|1022.03
#2016-10-03|1028.69
#2016-10-04|1029.63
#2016-10-05|1026.45
#2016-10-06|1029.45
#2016-10-07|1029.09
#2016-10-10|1029.30
#2016-10-11|1019.92
#2016-10-12|1012.53
#2016-10-13|1002.48
#2016-10-14|1007.66
#2016-10-17|1004.72
#2016-10-18|1017.70
#2016-10-19|1020.73
#2016-10-20|1023.19
#2016-10-21|1022.13
#2016-10-24|1025.75
#2016-10-25|1030.47
#2016-10-26|1024.26
#2016-10-27|1018.46
#2016-10-28|1016.66
#2016-10-31|1021.00
#2016-11-01|1025.93
#2016-11-02|1014.30
#2016-11-03|1012.23
#2016-11-04|1004.55
#2016-11-07|1008.86
#2016-11-08|1013.62
#2016-11-09| 985.61
#2016-11-10|1012.95
#2016-11-11|1016.04
#2016-11-14|1012.14
#2016-11-15|1012.98
#2016-11-16|1016.42
#2016-11-17|1015.98
#2016-11-18|1007.43
#2016-11-21|1011.46
#2016-11-22|1017.63
#2016-11-23|1017.70
#2016-11-24|1018.20
#2016-11-25|1022.22
#2016-11-28|1026.99
#2016-11-29|1024.49
#2016-11-30|1024.76
#2016-12-01|1031.89
#2016-12-02|1034.34
#2016-12-05|1025.69
#2016-12-06|1034.74
#2016-12-07|1045.47
#2016-12-08|1057.21
#2016-12-09|1058.75
#2016-12-12|1052.41
#2016-12-13|1051.70
#2016-12-14|1051.62
#2016-12-15|1029.09
#2016-12-16|1029.17
#2016-12-19|1025.93
#2016-12-20|1019.42
#2016-12-21|1021.10
#2016-12-22|1015.52
#2016-12-23|1013.98
#2016-12-26|1012.14
#2016-12-27|1012.42
#2016-12-28|1015.70
#2016-12-29|1018.29
#2016-12-30|1021.46
#2017-01-02|1020.39
#2017-01-03|1021.36
#2017-01-04|1035.07
#2017-01-05|1049.68
#2017-01-06|1046.18
#2017-01-09|1049.24
#2017-01-10|1051.70
#2017-01-11|1052.41
#2017-01-12|1060.61
#2017-01-13|1057.24
#2017-01-16|1053.53
#2017-01-17|1054.40
#2017-01-18|1057.25
#2017-01-19|1052.71
#2017-01-20|1049.71
#2017-01-23|1053.31
#2017-01-24|1050.02
#2017-01-25|1053.33
#2017-01-26|1062.29
#2017-01-27|1068.23
#2017-01-30|1067.47
#2017-01-31|1065.41
#2017-02-01|1065.87
#2017-02-02|1067.14
#2017-02-03|1069.65
#2017-02-06|1078.31
#2017-02-07|1077.40
#2017-02-08|1085.36
#2017-02-09|1083.09
#2017-02-10|1093.13
#2017-02-13|1094.94
#2017-02-14|1089.62
#2017-02-15|1103.84
#2017-02-16|1111.38
#2017-02-17|1109.60
#2017-02-20|1111.51
#2017-02-21|1111.87
#2017-02-22|1117.58
#2017-02-23|1120.73
#2017-02-24|1115.65
#2017-02-27|1107.08
#2017-02-28|1107.08
#2017-03-01|1105.26
#2017-03-02|1106.30
#2017-03-03|1096.96
#2017-03-06|1100.51
#2017-03-07|1102.83
#2017-03-08|1102.16
#2017-03-09|1096.21
#2017-03-10|1105.62
#2017-03-13|1113.09
#2017-03-14|1116.11
#2017-03-15|1118.52
#2017-03-16|1131.79
#2017-03-17|1134.18
#2017-03-20|1135.64
#2017-03-21|1135.15
#2017-03-22|1115.11
#2017-03-23|1117.67
#2017-03-24|1123.40
#2017-03-27|1116.96
#2017-03-28|1128.77
#2017-03-29|1132.23
#2017-03-30|1129.03
#2017-03-31|1119.65
#2017-04-03|1121.96
#2017-04-04|1117.51
#2017-04-05|1117.63
#2017-04-06|1109.96
#2017-04-07|1110.14
#2017-04-10|1112.53
#2017-04-11|1115.33
#2017-04-12|1117.17
#2017-04-13|1119.89
#2017-04-14|1118.93
#2017-04-17|1122.47
#2017-04-18|1114.28
#2017-04-19|1106.10
#2017-04-20|1112.95
#2017-04-21|1118.11
#2017-04-24|1124.50
#2017-04-25|1133.56
#2017-04-26|1140.35
#2017-04-27|1141.40
#2017-04-28|1135.33
#2017-05-01|1139.00
#2017-05-02|1142.57
#2017-05-03|1137.25
#2017-05-04|1132.87
#2017-05-05|1127.54
#2017-05-08|1138.44
#2017-05-09|1130.72
#2017-05-10|1134.64
#2017-05-11|1139.01
#2017-05-12|1135.82
#2017-05-15|1142.58
#2017-05-16|1143.06
#2017-05-17|1137.48
#2017-05-18|1124.54
#2017-05-19|1127.75
#2017-05-22|1136.04
#2017-05-23|1132.88
#2017-05-24|1132.97
#2017-05-25|1142.50
#2017-05-26|1142.03
#2017-05-29|1140.86
#2017-05-30|1142.41
#2017-05-31|1143.95
#2017-06-01|1144.86
#2017-06-02|1162.62
#2017-06-05|1159.05
#2017-06-06|1159.24
#2017-06-07|1162.03
#2017-06-08|1162.68
#2017-06-09|1162.40
#2017-06-12|1160.45
#2017-06-13|1170.00
#2017-06-14|1176.61
#2017-06-15|1158.93
#2017-06-16|1163.53
#2017-06-19|1169.99
#2017-06-20|1163.95
#2017-06-21|1152.96
#2017-06-22|1156.62
#2017-06-23|1157.32
#2017-06-26|1160.49
#2017-06-27|1158.13
#2017-06-28|1161.78
#2017-06-29|1174.04
#2017-06-30|1166.65
#2017-07-03|1165.23
#2017-07-04|1166.32
#2017-07-05|1168.20
#2017-07-06|1166.57
#2017-07-07|1158.25
#2017-07-10|1162.51
#2017-07-11|1169.26
#2017-07-12|1173.77
#2017-07-13|1181.63
#2017-07-14|1191.27
#2017-07-17|1193.97
#2017-07-18|1194.30
#2017-07-19|1202.84
#2017-07-20|1207.78
#2017-07-21|1205.72
#2017-07-24|1205.40
#2017-07-25|1205.63
#2017-07-26|1210.91
#2017-07-27|1221.48
#2017-07-28|1215.30
#2017-07-31|1219.72
#2017-08-01|1231.94
#2017-08-02|1229.62
#2017-08-03|1224.87
#2017-08-04|1219.74
#2017-08-07|1222.98
#2017-08-08|1221.71
#2017-08-09|1217.58
#2017-08-10|1208.16
#2017-08-11|1195.48
#2017-08-14|1199.01
#2017-08-15|1199.78
#2017-08-16|1207.50
#2017-08-17|1207.56
#2017-08-18|1198.48
#2017-08-21|1197.64
#2017-08-22|1202.28
#2017-08-23|1202.88
#2017-08-24|1203.66
#2017-08-25|1212.33
#2017-08-28|1213.44
#2017-08-29|1207.80
#2017-08-30|1207.90
#2017-08-31|1212.24
#2017-09-01|1213.16
#2017-09-04|1205.34
#2017-09-05|1208.65
#2017-09-06|1199.97
#2017-09-07|1205.24
#2017-09-08|1207.64
#2017-09-11|1213.96
#2017-09-12|1219.35
#2017-09-13|1217.46
#2017-09-14|1215.15
#2017-09-15|1216.31
#2017-09-18|1225.06
#2017-09-19|1228.77
#2017-09-20|1232.17
#2017-09-21|1223.93
#2017-09-22|1224.56
#2017-09-25|1210.78
#2017-09-26|1204.72
#2017-09-27|1204.01
#2017-09-28|1202.25
#2017-09-29|1206.24
#2017-10-02|1208.18
#2017-10-03|1219.07
#2017-10-04|1222.86
#2017-10-05|1219.93
#2017-10-06|1226.60
#2017-10-09|1226.43
#2017-10-10|1231.91
#2017-10-11|1230.46
#2017-10-12|1238.67
#2017-10-13|1244.84
#2017-10-16|1251.92
#2017-10-17|1250.05
#2017-10-18|1247.85
#2017-10-19|1244.76
#2017-10-20|1244.42
#2017-10-23|1241.99
#2017-10-24|1240.36
#2017-10-25|1245.39
#2017-10-26|1244.32
#2017-10-27|1249.67
#2017-10-30|1250.06
#2017-10-31|1244.03
#2017-11-01|1254.34
#2017-11-02|1254.84
#2017-11-03|1254.65
#2017-11-06|1245.82
#2017-11-07|1253.06
#2017-11-08|1253.89
#2017-11-09|1260.16
#2017-11-10|1258.24
#2017-11-13|1252.87
#2017-11-14|1248.16
#2017-11-15|1237.58
#2017-11-16|1241.35
#2017-11-17|1249.34
#2017-11-20|1244.68
#2017-11-21|1260.11
#2017-11-22|1269.94
#2017-11-23|1269.74
#2017-11-24|1272.90
#2017-11-27|1269.96
#2017-11-28|1265.72
#2017-11-29|1270.24
#2017-11-30|1264.16
#2017-12-01|1261.81
#2017-12-04|1261.90
#2017-12-05|1261.82
#2017-12-06|1246.58
#2017-12-07|1245.31
#2017-12-08|1253.86
#2017-12-11|1264.38
#2017-12-12|1265.90
#2017-12-13|1277.97
#2017-12-14|1279.19
#2017-12-15|1269.99
#2017-12-18|1281.59
#2017-12-19|1282.73
#2017-12-20|1284.42
#2017-12-21|1282.80
#2017-12-22|1290.62
#2017-12-25|1289.52
#2017-12-26|1289.68
#2017-12-27|1292.00
#2017-12-28|1296.47
#2017-12-29|1300.93
#2018-01-01|1299.80
#2018-01-02|1313.57
#2018-01-03|1315.45
#2018-01-04|1327.46
#2018-01-05|1336.63
#2018-01-08|1342.42
#2018-01-09|1346.55
#2018-01-10|1353.29
#2018-01-11|1354.86
#2018-01-12|1359.07
#2018-01-15|1371.90
#2018-01-16|1375.81
#2018-01-17|1377.58
#2018-01-18|1377.03
#2018-01-19|1388.10
#2018-01-22|1388.01
#2018-01-23|1407.84
#2018-01-24|1412.71
#2018-01-25|1404.90
#2018-01-26|1410.68
#2018-01-29|1407.47
#2018-01-30|1393.12
#2018-01-31|1394.54
#2018-02-01|1396.62
#2018-02-02|1383.58
#2018-02-05|1365.99
#2018-02-06|1314.12
#2018-02-07|1306.60
#2018-02-08|1311.08
#2018-02-09|1284.85
#2018-02-12|1289.95
#2018-02-13|1298.63
#2018-02-14|1307.59
#2018-02-15|1327.34
#2018-02-16|1328.24
#2018-02-19|1337.15
#2018-02-20|1325.14
#2018-02-21|1329.57
#2018-02-22|1322.26
#2018-02-23|1337.06
#2018-02-26|1346.38
#2018-02-27|1340.66
#2018-02-28|1325.66
#2018-03-01|1320.52
#2018-03-02|1311.71
#2018-03-05|1296.18
#2018-03-06|1309.56
#2018-03-07|1298.15
#2018-03-08|1307.64
#2018-03-09|1312.47
#2018-03-12|1335.61
#2018-03-13|1337.75
#2018-03-14|1333.11
#2018-03-15|1328.79
#2018-03-16|1322.20
#2018-03-19|1316.27
#2018-03-20|1314.44
#2018-03-21|1314.30
#2018-03-22|1313.26
#2018-03-23|1285.90
#2018-03-26|1288.25
#2018-03-27|1300.32
#2018-03-28|1281.71
#2018-03-29|1283.52
#2018-03-30|1284.92
#2018-04-02|1284.32
#2018-04-03|1282.04
#2018-04-04|1269.29
#2018-04-05|1278.08
#2018-04-06|1281.63
#2018-04-09|1290.81
#2018-04-10|1307.23
#2018-04-11|1310.43
#2018-04-12|1304.56
#2018-04-13|1309.06
#2018-04-16|1300.08
#2018-04-17|1292.68
#2018-04-18|1300.80
#2018-04-19|1306.34
#2018-04-20|1296.09
#2018-04-23|1294.09
#2018-04-24|1304.87
#2018-04-25|1296.15
#2018-04-26|1288.72
#2018-04-27|1295.24
#2018-04-30|1309.34
#2018-05-01|1306.97
#2018-05-02|1304.33
#2018-05-03|1300.49
#2018-05-04|1290.93
#2018-05-07|1290.50
#2018-05-08|1298.08
#2018-05-09|1296.47
#2018-05-10|1300.66
#2018-05-11|1313.11
#2018-05-14|1324.25
#2018-05-15|1312.68
#2018-05-16|1310.83
#2018-05-17|1305.05
#2018-05-18|1305.44
#2018-05-21|1303.42
#2018-05-22|1302.73
#2018-05-23|1291.10
#2018-05-24|1294.41
#2018-05-25|1293.30
#2018-05-28|1299.02
#2018-05-29|1290.06
#2018-05-30|1271.41
#2018-05-31|1280.93
#2018-06-01|1278.86
#2018-06-04|1297.30
#2018-06-05|1298.10
#2018-06-06|1301.19
#2018-06-07|1309.79
#2018-06-08|1295.66
#2018-06-11|1295.97
#2018-06-12|1294.29
#2018-06-13|1287.82
#2018-06-14|1276.96
#2018-06-15|1272.43
#2018-06-18|1268.45
#2018-06-19|1249.25
#2018-06-20|1256.86
#2018-06-21|1247.49
#2018-06-22|1252.93
#2018-06-25|1240.14
#2018-06-26|1239.97
#2018-06-27|1225.28
#2018-06-28|1220.13
#2018-06-29|1230.24
#2018-07-02|1220.64
#2018-07-03|1218.59
#2018-07-04|1216.51
#2018-07-05|1216.04
#2018-07-06|1220.89
#2018-07-09|1235.37
#2018-07-10|1236.23
#2018-07-11|1223.37
#2018-07-12|1229.84
#2018-07-13|1232.66
#2018-07-16|1227.55
#2018-07-17|1227.56
#2018-07-18|1227.27
#2018-07-19|1223.59
#2018-07-20|1235.38
#2018-07-23|1243.33
#2018-07-24|1255.34
#2018-07-25|1259.93
#2018-07-26|1261.84
#2018-07-27|1267.87
#2018-07-30|1267.39
#2018-07-31|1258.78
#2018-08-01|1256.86
#2018-08-02|1242.37
#2018-08-03|1240.92
#2018-08-06|1242.78
#2018-08-07|1253.03
#2018-08-08|1257.37
#2018-08-09|1261.96
#2018-08-10|1251.22
#2018-08-13|1230.19
#2018-08-14|1233.26
#2018-08-15|1225.72
#2018-08-16|1223.37
#2018-08-17|1231.33
#2018-08-20|1239.38
#2018-08-21|1241.28
#2018-08-22|1242.76
#2018-08-23|1233.59
#2018-08-24|1232.30
#2018-08-27|1247.81
#2018-08-28|1252.35
#2018-08-29|1255.21
#2018-08-30|1248.01
#2018-08-31|1241.24
#2018-09-03|1233.45
#2018-09-04|1229.51
#2018-09-05|1414.94
#2018-09-06|1207.02
#2018-09-07|1202.94
#2018-09-10|1193.42
#2018-09-11|1189.46
#2018-09-12|1188.47
#2018-09-13|1199.59
#2018-09-14|1210.51
#2018-09-17|1203.92
#2018-09-18|1211.38
#2018-09-19|1224.68
#2018-09-20|1228.97
#2018-09-21|1246.38
#2018-09-24|1233.43
#2018-09-25|1234.11
#2018-09-26|1236.20
#2018-09-27|1229.43
#2018-09-28|1233.32
#2018-10-01|1230.08
#2018-10-02|1214.93
#2018-10-03|1205.98
#2018-10-04|1198.89
#2018-10-05|1194.53
#2018-10-08|1187.56
#2018-10-09|1184.14
#2018-10-10|1191.57
#2018-10-11|1154.97
#2018-10-12|1164.85
#2018-10-15|1153.37
#2018-10-16|1157.63
#2018-10-17|1164.79
#2018-10-18|1164.14
#2018-10-19|1165.21
#2018-10-22|1172.78
#2018-10-23|1152.41
#2018-10-24|1151.97
#2018-10-25|1135.63
#2018-10-26|1134.79
#2018-10-29|1134.22
#2018-10-30|1136.42
#2018-10-31|1150.46
#2018-11-01|1164.58
#2018-11-02|1186.85
#2018-11-05|1174.97
#2018-11-06|1183.48
#2018-11-07|1187.34
#2018-11-08|1197.31
#2018-11-09|1187.06
#2018-11-12|1183.02
#2018-11-13|1177.42
#2018-11-14|1174.37
#2018-11-15|1180.56
#2018-11-16|1186.72
#2018-11-19|1187.59
#2018-11-20|1177.47
#2018-11-21|1177.11
#2018-11-22|1177.79
#2018-11-23|1178.50
#2018-11-26|1184.66
#2018-11-27|1189.65
#2018-11-28|1193.24
#2018-11-29|1203.06
#2018-11-30|1198.23
#2018-12-03|1217.24
#2018-12-04|1211.14
#2018-12-05|1195.73
#2018-12-06|1179.65
#2018-12-07|1179.62
#2018-12-10|1156.05
#2018-12-11|1151.82
#2018-12-12|1169.86
#2018-12-13|1178.31
#2018-12-14|1165.10
#2018-12-17|1168.61
#2018-12-18|1159.01
#2018-12-19|1164.53
#2018-12-20|1153.78
#2018-12-21|1142.13
#2018-12-24|1140.32
#2018-12-25|1130.40
#2018-12-26|1132.46
#2018-12-27|1139.32
#2018-12-28|1148.41
#2018-12-31|1155.78
#2019-01-01|1157.02
#2019-01-02|1140.24
#2019-01-03|1144.81
#2019-01-04|1154.43
#2019-01-07|1168.39
#2019-01-08|1169.66
#2019-01-09|1184.88
#2019-01-10|1186.58
#2019-01-11|1189.69
#2019-01-14|1183.92
#2019-01-15|1197.59
#2019-01-16|1198.08
#2019-01-17|1198.10
#2019-01-18|1204.58
#2019-01-21|1205.89
#2019-01-22|1198.80
#2019-01-23|1194.56
#2019-01-24|1200.02
#2019-01-25|1211.30
#2019-01-28|1209.12
#2019-01-29|1205.02
#2019-01-30|1206.09
#2019-01-31|1220.38
#2019-02-01|1213.88
#2019-02-04|1216.52
#2019-02-05|1226.17
#2019-02-06|1224.21
#2019-02-07|1224.16
#2019-02-08|1218.36
#2019-02-11|1214.58
#2019-02-12|1217.03
#2019-02-13|1226.22
#2019-02-14|1224.56
#2019-02-15|1212.31
#2019-02-18|1224.44
#2019-02-19|1228.60
#2019-02-20|1236.23
#2019-02-21|1239.03
#2019-02-22|1242.53
#2019-02-25|1255.32
#2019-02-26|1246.60
#2019-02-27|1244.10
#2019-02-28|1238.73
#2019-03-01|1245.32
#2019-03-04|1248.26
#2019-03-05|1247.26
#2019-03-06|1249.33
#2019-03-07|1244.65
#2019-03-08|1223.95
#2019-03-11|1230.49
#2019-03-12|1244.24
#2019-03-13|1243.90
#2019-03-14|1241.86
#2019-03-15|1251.08
#2019-03-18|1263.16
#2019-03-19|1264.30
#2019-03-20|1262.47
#2019-03-21|1261.31
#2019-03-22|1264.37
#2019-03-25|1245.25
#2019-03-26|1253.41
#2019-03-27|1255.29
#2019-03-28|1254.69
#2019-03-29|1261.45
#2019-04-01|1273.55
#2019-04-02|1276.71
#2019-04-03|1284.98
#2019-04-04|1279.71
#2019-04-05|1278.39
#2019-04-08|1278.06
#2019-04-09|1280.31
#2019-04-10|1277.49
#2019-04-11|1267.27
#2019-04-12|1272.03
#2019-04-15|1276.59
#2019-04-16|1284.13
#2019-04-17|1286.74
#2019-04-18|1281.87
#2019-04-19|1279.91
#2019-04-22|1275.18
#2019-04-23|1274.58
#2019-04-24|1273.65
#2019-04-25|1268.19
#2019-04-26|1272.47
#2019-04-29|1276.50
#2019-04-30|1273.18
#2019-05-01|1276.94
#2019-05-02|1278.94
#2019-05-03|1281.90
#2019-05-06|1261.38
#2019-05-07|1262.11
#2019-05-08|1249.73
#2019-05-09|1232.47
#2019-05-10|1237.47
#2019-05-13|1228.42
#2019-05-14|1216.63
#2019-05-15|1220.36
#2019-05-16|1220.37
#2019-05-17|1216.95
#2019-05-20|1238.42
#2019-05-21|1238.27
#2019-05-22|1239.86
#2019-05-23|1233.86
#2019-05-24|1242.43
#2019-05-27|1244.34
#2019-05-28|1247.27
#2019-05-29|1240.47
#2019-05-30|1240.00
#2019-05-31|1237.43
#2019-06-03|1238.38
#2019-06-04|1238.39
#2019-06-05|1247.73
#2019-06-06|1247.46
#2019-06-07|1252.47
#2019-06-10|1260.33
#2019-06-11|1270.57
#2019-06-12|1258.74
#2019-06-13|1257.52
#2019-06-14|1250.80
#2019-06-17|1247.30
#2019-06-18|1255.21
#2019-06-19|1274.66
#2019-06-20|1293.07
#2019-06-21|1285.72
#2019-06-24|1291.29
#2019-06-25|1288.44
#2019-06-26|1286.93
#2019-06-27|1297.95
#2019-06-28|1296.40
#2019-07-01|1303.15
#2019-07-02|1308.24
#2019-07-03|1309.48
#2019-07-04|1313.79
#2019-07-05|1312.30
#2019-07-08|1294.43
#2019-07-09|1288.74
#2019-07-10|1290.40
#2019-07-11|1299.13
#2019-07-12|1301.22
#2019-07-15|1301.32
#2019-07-16|1300.42
#2019-07-17|1301.22
#2019-07-18|1296.71
#2019-07-19|1307.03
#2019-07-22|1294.25
#2019-07-23|1291.38
#2019-07-24|1291.93
#2019-07-25|1293.50
#2019-07-26|1286.86
#2019-07-29|1279.48
#2019-07-30|1278.32
#2019-07-31|1269.59
#2019-08-01|1262.69
#2019-08-02|1248.36
#2019-08-05|1220.93
#2019-08-06|1209.88
#2019-08-07|1211.57
#2019-08-08|1216.17
#2019-08-09|1216.87
#2019-08-12|1214.88
#2019-08-13|1192.99
#2019-08-14|1196.98
#2019-08-15|1192.39
#2019-08-16|1200.22
#2019-08-19|1213.41
#2019-08-20|1213.36
#2019-08-21|1209.70
#2019-08-22|1202.41
#2019-08-23|1208.98
#2019-08-26|1198.87
#2019-08-27|1201.39
#2019-08-28|1201.49
#2019-08-29|1198.23
#2019-08-30|1210.65
#2019-09-02|1206.08
#2019-09-03|1199.41
#2019-09-04|1218.12
#2019-09-05|1223.54
#2019-09-06|1232.99
#2019-09-09|1238.02
#2019-09-10|1242.71
#2019-09-11|1258.59
#2019-09-12|1262.59
#2019-09-13|1272.58
#2019-09-16|1263.11
#2019-09-17|1255.18
#2019-09-18|1252.76
#2019-09-19|1247.39
#2019-09-20|1258.29
#2019-09-23|1262.97
#2019-09-24|1261.38
#2019-09-25|1252.39
#2019-09-26|1257.10
#2019-09-27|1253.31
#2019-09-30|1245.64
#2019-10-01|1245.77
#2019-10-02|1240.06
#2019-10-03|1232.74
#2019-10-04|1227.60
#2019-10-07|1227.33
#2019-10-08|1230.21
#2019-10-09|1227.70
#2019-10-10|1222.53
#2019-10-11|1237.96
#2019-10-14|1243.81
#2019-10-15|1247.64
#2019-10-16|1257.34
#2019-10-17|1262.59
#2019-10-18|1261.19
#2019-10-21|1266.81
#2019-10-22|1270.00
#2019-10-23|1269.04
#2019-10-24|1272.46
#2019-10-25|1270.90
#2019-10-28|1272.76
#2019-10-29|1280.45
#2019-10-30|1277.68
#2019-10-31|1282.18
#2019-11-01|1287.14
#2019-11-04|1298.76
#2019-11-05|1301.24
#2019-11-06|1302.56
#2019-11-07|1308.77
#2019-11-08|1305.16
#2019-11-11|1294.52
#2019-11-12|1296.92
#2019-11-13|1279.11
#2019-11-14|1274.44
#2019-11-15|1282.20
#2019-11-18|1287.41
#2019-11-19|1296.69
#2019-11-20|1286.50
#2019-11-21|1277.27
#2019-11-22|1278.11
#2019-11-25|1287.32
#2019-11-26|1288.28
#2019-11-27|1293.25
#2019-11-28|1290.25
#2019-11-29|1277.80
#2019-12-02|1284.79
#2019-12-03|1279.56
#2019-12-04|1270.77
#2019-12-05|1277.29
#2019-12-06|1281.54
#2019-12-09|1286.29
#2019-12-10|1282.97
#2019-12-11|1289.44
#2019-12-12|1293.25
#2019-12-13|1312.78
#2019-12-16|1310.74
#2019-12-17|1318.23
#2019-12-18|1320.33
#2019-12-19|1317.75
#2019-12-20|1319.41
#2019-12-23|1319.36
#2019-12-24|1316.53
#2019-12-25|1315.99
#2019-12-26|1316.01
#2019-12-27|1326.68
#2019-12-30|1329.15
#2019-12-31|1325.24
#2020-01-01|1325.30
#2020-01-02|1334.19
#2020-01-03|1331.68
#2020-01-06|1314.55
#2020-01-07|1321.74
#2020-01-08|1309.12
#2020-01-09|1324.73
#2020-01-10|1329.65
#2020-01-13|1334.63
#2020-01-14|1336.42
#2020-01-15|1333.24
#2020-01-16|1336.85
#2020-01-17|1340.43
#2020-01-20|1332.17
#2020-01-21|1315.31
#2020-01-22|1321.30
#2020-01-23|1314.73
#2020-01-24|1316.03
#2020-01-27|1309.40
#2020-01-28|1302.09
#2020-01-29|1292.36
#2020-01-30|1276.88
#2020-01-31|1274.39
#2020-02-03|1262.15
#2020-02-04|1277.50
#2020-02-05|1285.34
#2020-02-06|1305.69
#2020-02-07|1298.70
#2020-02-10|1293.43
#2020-02-11|1302.24
#2020-02-12|1309.83
#2020-02-13|1306.99
#2020-02-14|1309.08
#2020-02-17|1306.76
#2020-02-18|1297.36
#2020-02-19|1297.75
#2020-02-20|1292.32
#2020-02-21|1287.95
#2020-02-24|1268.99
#2020-02-25|1260.78
#2020-02-26|1244.90
#2020-02-27|1242.56
#2020-02-28|1207.61
#2020-03-02|1207.35
#2020-03-03|1210.69
#2020-03-04|1206.51
#2020-03-05|1218.02
#2020-03-06|1185.26
#2020-03-09|1121.54
#2020-03-10|1133.06
#2020-03-11|1119.72
#2020-03-12|1048.60
#2020-03-13|1031.82
#2020-03-16| 978.02
#2020-03-17| 969.92
#2020-03-18| 921.42
#2020-03-19| 875.93
#2020-03-20| 906.03
#2020-03-23| 853.14
#2020-03-24| 896.37
#2020-03-25| 953.97
#2020-03-26| 965.95
#2020-03-27| 976.64
#2020-03-30| 967.15
#2020-03-31| 972.11
#2020-04-01| 959.09
#2020-04-02| 947.89
#2020-04-03| 935.58
#2020-04-06| 958.52
#2020-04-07| 986.51
#2020-04-08| 979.09
#2020-04-09| 997.38
#2020-04-10|1004.32
#2020-04-13|1000.64
#2020-04-14|1015.24
#2020-04-15|1000.38
#2020-04-16| 987.48
#2020-04-17|1008.92
#2020-04-20|1003.32
#2020-04-21| 977.62
#2020-04-22| 978.25
#2020-04-23| 987.60
#2020-04-24| 976.98
#2020-04-27| 999.54
#2020-04-28|1009.11
#2020-04-29|1025.38
#2020-04-30|1043.12
#2020-05-01|1024.73
#2020-05-04| 995.76
#2020-05-05|1001.93
#2020-05-06|1006.47
#2020-05-07| 997.09
#2020-05-08|1010.07
#2020-05-11|1016.80
#2020-05-12|1004.59
#2020-05-13|1004.64
#2020-05-14| 984.02
#2020-05-15| 982.67
#2020-05-18| 977.67
#2020-05-19| 999.57
#2020-05-20|1005.03
#2020-05-21|1001.32
#2020-05-22| 971.03
#2020-05-25| 979.49
#2020-05-26|1002.26
#2020-05-27|1016.77
#2020-05-28|1033.13
#2020-05-29|1025.83
#2020-06-01|1048.09
#2020-06-02|1067.07
#2020-06-03|1091.82
#2020-06-04|1094.46
#2020-06-05|1111.18
#2020-06-08|1127.00
#2020-06-09|1138.92
#2020-06-10|1137.27
#2020-06-11|1100.20
#2020-06-12|1086.05
#2020-06-15|1057.22
#2020-06-16|1090.39
#2020-06-17|1093.71
#2020-06-18|1093.58
#2020-06-19|1093.97
#2020-06-22|1093.87
#2020-06-23|1104.63
#2020-06-24|1095.61
#2020-06-25|1080.35
#2020-06-26|1085.95
#2020-06-29|1071.68
#2020-06-30|1076.93
#2020-07-01|1083.69
#2020-07-02|1107.54
#2020-07-03|1113.32
#2020-07-06|1141.11
#2020-07-07|1132.63
#2020-07-08|1130.49
#2020-07-09|1130.42
#2020-07-10|1113.29
#2020-07-13|1119.52
#2020-07-14|1110.21
#2020-07-15|1115.83
#2020-07-16|1108.88
#2020-07-17|1108.16
#2020-07-20|1112.05
#2020-07-21|1127.01
#2020-07-22|1116.71
#2020-07-23|1119.92
#2020-07-24|1106.73
#2020-07-27|1106.19
#2020-07-28|1106.54
#2020-07-29|1108.34
#2020-07-30|1097.28
#2020-07-31|1083.44
#2020-08-03|1072.62
#2020-08-04|1096.86
#2020-08-05|1098.78
#2020-08-06|1101.99
#2020-08-07|1095.79
#2020-08-10|1101.80
#2020-08-11|1120.60
#2020-08-12|1130.78
#2020-08-13|1132.22
#2020-08-14|1130.03
#2020-08-17|1133.51
#2020-08-18|1134.84
#2020-08-19|1136.47
#2020-08-20|1120.28
#2020-08-21|1127.18
#2020-08-24|1134.41
#2020-08-25|1144.54
#2020-08-26|1144.25
#2020-08-27|1137.03
#2020-08-28|1154.84
#2020-08-31|1144.42
#2020-09-01|1140.26
#2020-09-02|1138.45
#2020-09-03|1139.00
#2020-09-04|1124.38
#2020-09-07|1127.60
#2020-09-08|1132.90
#2020-09-09|1118.42
#2020-09-10|1119.82
#2020-09-11|1118.94
#2020-09-14|1122.78
#2020-09-15|1126.40
#2020-09-16|1129.97
#2020-09-17|1120.05
#2020-09-18|1122.41
#2020-09-21|1106.60
#2020-09-22|1094.01
#2020-09-23|1091.30
#2020-09-24|1070.63
#2020-09-25|1084.05
#2020-09-28|1095.22
#2020-09-29|1091.17
#2020-09-30|1082.30
#2020-10-01|1092.42
#2020-10-02|1089.12
#2020-10-05|1107.20
#2020-10-06|1117.21
#2020-10-07|1122.84
#2020-10-08|1130.02
#2020-10-09|1133.36
#2020-10-12|1144.75
#2020-10-13|1146.11
#2020-10-14|1145.28
#2020-10-15|1130.01
#2020-10-16|1138.25
#2020-10-19|1151.66
#2020-10-20|1144.47
#2020-10-21|1159.61
#2020-10-22|1159.94
#2020-10-23|1167.95
#2020-10-26|1164.17
#2020-10-27|1155.70
#2020-10-28|1139.97
#2020-10-29|1127.59
#2020-10-30|1114.98
#2020-11-02|1135.66
#2020-11-03|1158.72
#2020-11-04|1156.46
#2020-11-05|1180.96
#2020-11-06|1193.87
#2020-11-09|1207.20
#2020-11-10|1250.78
#2020-11-11|1271.67
#2020-11-12|1253.77
#2020-11-13|1244.98
#2020-11-16|1265.33
#2020-11-17|1285.61
#2020-11-18|1296.31
#2020-11-19|1286.28
#2020-11-20|1290.78
#2020-11-23|1289.11
#2020-11-24|1301.07
#2020-11-25|1310.08
#2020-11-26|1312.88
#2020-11-27|1316.47
#2020-11-30|1289.73
#2020-12-01|1309.00
#2020-12-02|1310.68
#2020-12-03|1313.03
#2020-12-04|1320.92
#2020-12-07|1314.74
#2020-12-08|1306.91
#2020-12-09|1318.26
#2020-12-10|1314.07
#2020-12-11|1318.39
#2020-12-14|1323.00
#2020-12-15|1318.00
#2020-12-16|1330.27
#2020-12-17|1338.43
#2020-12-18|1324.80
#2020-12-21|1313.24
#2020-12-22|1298.42
#2020-12-23|1302.80
#2020-12-24|1316.48
#2020-12-25|1317.78
#2020-12-28|1328.85
#2020-12-29|1338.04
#2020-12-30|1347.76
#2020-12-31|1345.00
#2021-01-01|1344.58
#2021-01-04|1348.94
#2021-01-05|1355.08
#2021-01-06|1355.40
#2021-01-07|1378.68
#2021-01-08|1397.46
#2021-01-11|1393.91
#2021-01-12|1409.20
#2021-01-13|1414.52
#2021-01-14|1417.09
#2021-01-15|1415.88
#2021-01-18|1404.61
#2021-01-19|1426.15
#2021-01-20|1420.27
#2021-01-21|1424.04
#2021-01-22|1396.98
#2021-01-25|1405.00
#2021-01-26|1392.01
#2021-01-27|1383.57
#2021-01-28|1360.11
#2021-01-29|1343.14
#2021-02-01|1369.24
#2021-02-02|1384.45
#2021-02-03|1399.14
#2021-02-04|1399.58
#2021-02-05|1418.22
#2021-02-08|1433.07
#2021-02-09|1434.99
#2021-02-10|1443.98
#2021-02-11|1447.63
#2021-02-12|1450.79
#2021-02-15|1463.18
#2021-02-16|1475.79
#2021-02-17|1481.16
#2021-02-18|1463.77
#2021-02-19|1460.36
#2021-02-22|1459.26
#2021-02-23|1474.28
#2021-02-24|1463.95
#2021-02-25|1478.07
#2021-02-26|1422.48
#2021-03-01|1442.87
#2021-03-02|1439.39
#2021-03-03|1471.35
#2021-03-04|1464.97
#2021-03-05|1454.86
#2021-03-08|1456.20
#2021-03-09|1474.97
#2021-03-10|1472.32
#2021-03-11|1482.25
#2021-03-12|1469.77
#2021-03-15|1480.67
#2021-03-16|1478.52
#2021-03-17|1471.98
#2021-03-18|1484.01
#2021-03-19|1479.58
#2021-03-22|1475.92
#2021-03-23|1466.80
#2021-03-24|1441.47
#2021-03-25|1448.25
#2021-03-26|1464.15
#2021-03-29|1463.58
#2021-03-30|1463.19
#2021-03-31|1448.25
#2021-04-01|1454.31
#2021-04-02|1452.04
#2021-04-05|1452.74
#2021-04-06|1449.86
#2021-04-07|1445.68
#2021-04-08|1450.59
#2021-04-09|1444.75
#2021-04-12|1430.76
#2021-04-13|1444.02
#2021-04-14|1451.24
#2021-04-15|1461.01
#2021-04-16|1461.90
#2021-04-19|1463.58
#2021-04-20|1459.77
#2021-04-21|1443.44
#2021-04-22|1452.18
#2021-04-23|1457.14
#2021-04-26|1465.49
#2021-04-27|1468.38
#2021-04-28|1481.68
#2021-04-29|1486.67
#2021-04-30|1461.96
#2021-05-03|1460.27
#2021-05-04|1455.57
#2021-05-05|1462.79
#2021-05-06|1477.71
#2021-05-07|1493.71
#2021-05-10|1507.54
#2021-05-11|1484.24
#2021-05-12|1464.20
#2021-05-13|1458.09
#2021-05-14|1476.55
#2021-05-17|1480.88
#2021-05-18|1506.83
#2021-05-19|1495.50
#2021-05-20|1492.24
#2021-05-21|1498.88
#2021-05-24|1506.35
#2021-05-25|1521.70
#2021-05-26|1523.53
#2021-05-27|1518.45
#2021-05-28|1532.65
#2021-05-31|1529.38
#2021-06-01|1530.67
#2021-06-02|1530.49
#2021-06-03|1527.10
#2021-06-04|1534.01
#2021-06-07|1528.59
#2021-06-08|1525.69
#2021-06-09|1514.91
#2021-06-10|1517.27
#2021-06-11|1509.77
#2021-06-14|1506.75
#2021-06-15|1504.81
#2021-06-16|1508.33
#2021-06-17|1497.37
#2021-06-18|1482.41
#2021-06-21|1458.75
#2021-06-22|1470.63
#2021-06-23|1472.09
#2021-06-24|1472.73
#2021-06-25|1487.37
#2021-06-28|1482.95
#2021-06-29|1469.91
#2021-06-30|1467.52
#2021-07-01|1459.76
#2021-07-02|1461.37
#2021-07-05|1466.06
#2021-07-06|1471.65
#2021-07-07|1467.20
#2021-07-08|1450.49
#2021-07-09|1445.76
#2021-07-12|1456.30
#2021-07-13|1468.26
#2021-07-14|1461.48
#2021-07-15|1465.12
#2021-07-16|1467.87
#2021-07-19|1445.06
#2021-07-20|1430.89
#2021-07-21|1435.85
#2021-07-22|1457.59
#2021-07-23|1450.99
#2021-07-26|1441.57
#2021-07-27|1435.77
#2021-07-28|1431.19
#2021-07-29|1445.89
#2021-07-30|1437.44
#2021-08-02|1455.93
#2021-08-03|1460.15
#2021-08-04|1467.23
#2021-08-05|1470.28
#2021-08-06|1466.96
#2021-08-09|1474.03
#2021-08-10|1478.49
#2021-08-11|1490.93
#2021-08-12|1485.05
#2021-08-13|1488.98
#2021-08-16|1482.86
#2021-08-17|1472.02
#2021-08-18|1480.48
#2021-08-19|1461.60
#2021-08-20|1451.69
#2021-08-23|1467.41
#2021-08-24|1481.53
#2021-08-25|1480.81
#2021-08-26|1478.21
#2021-08-27|1489.35
#2021-08-30|1494.75
#2021-08-31|1499.89
#2021-09-01|1512.21
#2021-09-02|1513.39
#2021-09-03|1521.88
#2021-09-06|1528.68
#2021-09-07|1528.52
#2021-09-08|1529.25
#2021-09-09|1518.86
#2021-09-10|1532.16
#2021-09-13|1531.48
#2021-09-14|1532.93
#2021-09-15|1524.74
#2021-09-16|1520.80
#2021-09-17|1516.67
#2021-09-20|1488.24
#2021-09-21|1491.22
#2021-09-22|1482.48
#2021-09-23|1499.97
#2021-09-24|1503.70
#2021-09-27|1514.85
#2021-09-28|1509.15
#2021-09-29|1500.55
#2021-09-30|1508.02
#2021-10-01|1490.95
#2021-10-04|1497.52
#2021-10-05|1497.25
#2021-10-06|1497.71
#2021-10-07|1510.86
#2021-10-08|1512.40
#2021-10-11|1520.13
#2021-10-12|1512.14
#2021-10-13|1513.06
#2021-10-14|1515.72
#2021-10-15|1526.07
#2021-10-18|1528.44
#2021-10-19|1537.57
#2021-10-20|1548.72
#2021-10-21|1551.83
#2021-10-22|1552.48
#2021-10-25|1555.91
#2021-10-26|1558.75
#2021-10-27|1554.30
#2021-10-28|1543.82
#2021-10-29|1525.97
#2021-11-01|1534.49
#2021-11-02|1523.48
#2021-11-03|1521.35
#2021-11-04|1527.09
#2021-11-05|1525.21
#2021-11-08|1537.99
#2021-11-09|1527.26
#2021-11-10|1518.85
#2021-11-11|1516.59
#2021-11-12|1525.53
#2021-11-15|1530.80
#2021-11-16|1527.17
#2021-11-17|1512.89
#2021-11-18|1507.87
#2021-11-19|1506.14
#2021-11-22|1493.52
#2021-11-23|1492.48
#2021-11-24|1493.66
#2021-11-25|1490.91
#2021-11-26|1458.61
#2021-11-29|1441.70
#2021-11-30|1426.01
#2021-12-01|1445.01
#2021-12-02|1454.83
#2021-12-03|1459.06
#2021-12-06|1457.07
#2021-12-07|1481.22
#2021-12-08|1491.01
#2021-12-09|1491.44
#2021-12-10|1485.04
#2021-12-13|1479.72
#2021-12-14|1474.15
#2021-12-15|1470.83
#2021-12-16|1478.29
#2021-12-17|1472.64
#2021-12-20|1446.60
#2021-12-21|1452.24
#2021-12-22|1458.29
#2021-12-23|1469.83
#2021-12-24|1468.95
#2021-12-27|1469.63
#2021-12-28|1480.25
#2021-12-29|1482.87
#2021-12-30|1480.88
#2021-12-31|1481.36
#2022-01-03|1485.73
#2022-01-04|1506.52
#2022-01-05|1523.50
#2022-01-06|1508.54
#2022-01-07|1531.02
#2022-01-10|1544.51
#2022-01-11|1553.55
#2022-01-12|1568.76
#2022-01-13|1583.62
#2022-01-14|1575.26
#2022-01-17|1567.89
#2022-01-18|1561.19
#2022-01-19|1554.39
#2022-01-20|1562.36
#2022-01-21|1551.66
#2022-01-24|1537.56
#2022-01-25|1517.90
#2022-01-26|1523.51
#2022-01-27|1507.12
#2022-01-28|1508.26
#2022-01-31|1506.51
#2022-02-01|1516.90
#2022-02-02|1533.73
#2022-02-03|1531.86
#2022-02-04|1544.07
#2022-02-07|1554.48
#2022-02-08|1563.69
#2022-02-09|1585.97
#2022-02-10|1592.94
#2022-02-11|1589.98
#2022-02-14|1573.39
#2022-02-15|1564.90
#2022-02-16|1583.06
#2022-02-17|1584.08
#2022-02-18|1576.47
#2022-02-21|1582.38
#2022-02-22|1555.68
#2022-02-23|1557.24
#2022-02-24|1499.38
#2022-02-25|1501.23
#2022-02-28|1501.10
#2022-03-01|1505.26
#2022-03-02|1472.93
#2022-03-03|1484.69
#2022-03-04|1468.02
#2022-03-07|1419.06
#2022-03-08|1398.69
#2022-03-09|1413.96
#2022-03-10|1455.56
#2022-03-11|1451.75
#2022-03-14|1459.77
#2022-03-15|1446.45
#2022-03-16|1475.77
#2022-03-17|1521.75
#2022-03-18|1526.93
#2022-03-21|1517.18
#2022-03-22|1534.82
#2022-03-23|1546.24
#2022-03-24|1538.91
#2022-03-25|1528.25
#2022-03-28|1528.37
#2022-03-29|1537.45
#2022-03-30|1554.13
#2022-03-31|1547.40
#2022-04-01|1551.03
#2022-04-04|1568.25
#2022-04-05|1562.45
#2022-04-06|1550.16
#2022-04-07|1532.71
#2022-04-08|1536.83
#2022-04-11|1528.56
#2022-04-12|1525.40
#2022-04-13|1518.93
#2022-04-14|1517.67
#2022-04-15|1517.27
#2022-04-18|1500.21
#2022-04-19|1486.27
#2022-04-20|1500.32
#2022-04-21|1503.75
#2022-04-22|1487.37
#2022-04-25|1461.98
#2022-04-26|1459.46
#2022-04-27|1438.85
#2022-04-28|1450.84
#2022-04-29|1463.02
#2022-05-02|1455.39
#2022-05-03|1456.05
#2022-05-04|1453.73
#2022-05-05|1449.00
#2022-05-06|1424.68
#2022-05-09|1405.57
#2022-05-10|1397.49
#2022-05-11|1387.78
#2022-05-12|1365.29
#2022-05-13|1371.54
#2022-05-16|1377.09
#2022-05-17|1394.26
#2022-05-18|1403.55
#2022-05-19|1385.11
#2022-05-20|1407.09
#2022-05-23|1411.25
#2022-05-24|1409.78
#2022-05-25|1411.35
#2022-05-26|1417.66
#2022-05-27|1444.00
#2022-05-30|1456.70
#2022-05-31|1451.01
#2022-06-01|1454.30
#2022-06-02|1444.68
#2022-06-03|1439.67
#2022-06-06|1442.28
#2022-06-07|1427.66
#2022-06-08|1418.50
#2022-06-09|1407.04
#2022-06-10|1385.76
#2022-06-13|1358.87
#2022-06-14|1347.78
#2022-06-15|1354.59
#2022-06-16|1351.25
#2022-06-17|1336.05
#2022-06-20|1340.10
#2022-06-21|1365.41
#2022-06-22|1347.16
#2022-06-23|1355.09
#2022-06-24|1360.94
#2022-06-27|1378.71
#2022-06-28|1379.56
#2022-06-29|1368.16
#2022-06-30|1357.05
#2022-07-01|1352.31
#2022-07-04|1357.22
#2022-07-05|1357.85
#2022-07-06|1344.56
#2022-07-07|1355.33
#2022-07-08|1361.43
#2022-07-11|1351.00
#2022-07-12|1344.99
#2022-07-13|1342.43
#2022-07-14|1321.30
#2022-07-15|1312.09
#2022-07-18|1334.95
#2022-07-19|1340.36
#2022-07-20|1354.67
#2022-07-21|1351.40
#2022-07-22|1365.21
#2022-07-25|1366.99
#2022-07-26|1374.05
#2022-07-27|1375.23
#2022-07-28|1391.63
#2022-07-29|1394.70
#2022-08-01|1404.96
#2022-08-02|1391.23
#2022-08-03|1379.78
#2022-08-04|1386.08
#2022-08-05|1388.33
#2022-08-08|1396.11
#2022-08-09|1392.46
#2022-08-10|1400.64
#2022-08-11|1416.95
#2022-08-12|1420.56
#2022-08-15|1415.66
#2022-08-16|1411.52
#2022-08-17|1414.32
#2022-08-18|1409.52
#2022-08-19|1394.86
#2022-08-22|1383.88
#2022-08-23|1377.87
#2022-08-24|1377.50
#2022-08-25|1394.27
#2022-08-26|1395.18
#2022-08-29|1369.58
#2022-08-30|1381.50
#2022-08-31|1386.42
#2022-09-01|1365.73
#2022-09-02|1368.28
#2022-09-05|1366.33
#2022-09-06|1357.86
#2022-09-07|1340.69
#2022-09-08|1355.78
#2022-09-09|1375.76
#2022-09-12|1383.70
#2022-09-13|1382.43
#2022-09-14|1365.45
#2022-09-15|1366.42
#2022-09-16|1358.55
#2022-09-19|1357.93
#2022-09-20|1366.65
#2022-09-21|1354.79
#2022-09-22|1341.84
#2022-09-23|1323.10
#2022-09-26|1292.94
#2022-09-27|1284.49
#2022-09-28|1263.20
#2022-09-29|1265.05
#2022-09-30|1266.21
#2022-10-03|1255.80
#2022-10-04|1285.16
#2022-10-05|1307.21
#2022-10-06|1305.25
#2022-10-07|1293.32
#2022-10-10|1275.61
#2022-10-11|1262.02
#2022-10-12|1267.48
#2022-10-13|1253.79
#2022-10-14|1268.96
#2022-10-17|1268.74
#2022-10-18|1282.71
#2022-10-19|1279.64
#2022-10-20|1282.98
#2022-10-21|1276.98
#2022-10-24|1265.45
#2022-10-25|1275.97
#2022-10-26|1285.37
#2022-10-27|1286.00
#2022-10-28|1276.62
#2022-10-31|1280.51
#2022-11-01|1297.09
#2022-11-02|1302.41
#2022-11-03|1284.17
#2022-11-04|1304.59
#2022-11-07|1321.09
#2022-11-08|1332.95
#2022-11-09|1333.38
#2022-11-10|1338.09
#2022-11-11|1392.25
#2022-11-14|1390.48
#2022-11-15|1411.98
#2022-11-16|1400.15
#2022-11-17|1393.22
#2022-11-18|1395.02
#2022-11-21|1383.12
#2022-11-22|1394.59
#2022-11-23|1406.66
#2022-11-24|1426.97
#2022-11-25|1429.41
#2022-11-28|1413.43
#2022-11-29|1437.02
#2022-11-30|1445.14
#2022-12-01|1461.28
#2022-12-02|1445.94
#2022-12-05|1455.11
#2022-12-06|1445.27
#2022-12-07|1432.39
#2022-12-08|1442.17
#2022-12-09|1453.66
#2022-12-12|1447.44
#2022-12-13|1467.15
#2022-12-14|1469.34
#2022-12-15|1448.12
#2022-12-16|1441.45
#2022-12-19|1442.04
#2022-12-20|1459.24
#2022-12-21|1462.29
#2022-12-22|1468.61
#2022-12-23|1467.29
#2022-12-26|1469.59
#2022-12-27|1476.17
#2022-12-28|1478.38
#2022-12-29|1471.36
#2022-12-30|1479.20
#2023-01-02|1479.40
#2023-01-03|1480.77
#2023-01-04|1501.01
#2023-01-05|1490.06
#2023-01-06|1493.95
#2023-01-09|1513.58
#2023-01-10|1500.78
#2023-01-11|1505.07
#2023-01-12|1530.27
#2023-01-13|1553.17
#2023-01-16|1549.18
#2023-01-17|1546.27
#2023-01-18|1552.88
#2023-01-19|1543.35
#2023-01-20|1551.43
#2023-01-23|1554.90
#2023-01-24|1560.92
#2023-01-25|1561.73
#2023-01-26|1570.06
#2023-01-27|1574.41
#2023-01-30|1566.21
#2023-01-31|1549.37
#2023-02-01|1555.29
#2023-02-02|1547.16
#2023-02-03|1543.33
#2023-02-06|1518.47
#2023-02-07|1530.79
#2023-02-08|1539.10
#2023-02-09|1543.22
#2023-02-10|1538.85
#2023-02-13|1531.89
#2023-02-14|1538.50
#2023-02-15|1512.56
#2023-02-16|1514.51
#2023-02-17|1506.59
#2023-02-20|1521.23
#2023-02-21|1512.07
#2023-02-22|1496.78
#2023-02-23|1493.24
#2023-02-24|1480.71
#2023-02-27|1484.69
#2023-02-28|1483.31
#2023-03-01|1493.37
#2023-03-02|1481.04
#2023-03-03|1492.74
#2023-03-06|1501.87
#2023-03-07|1501.80
#2023-03-08|1490.85
#2023-03-09|1493.92
#2023-03-10|1460.31
#2023-03-13|1453.34
#2023-03-14|1410.62
#2023-03-15|1427.24
#2023-03-16|1404.19
#2023-03-17|1424.76
#2023-03-20|1406.01
#2023-03-21|1413.56
#2023-03-22|1434.01
#2023-03-23|1440.52
#2023-03-24|1427.83
#2023-03-27|1418.85
#2023-03-28|1437.80
#2023-03-29|1442.63
#2023-03-30|1443.93
#2023-03-31|1451.76
#2023-04-03|1465.25
#2023-04-04|1463.73
#2023-04-05|1462.98
#2023-04-06|1457.86
#2023-04-07|1461.37
#2023-04-10|1456.15
#2023-04-11|1469.58
#2023-04-12|1477.55
#2023-04-13|1485.32
#2023-04-14|1486.86
#2023-04-17|1493.27
#2023-04-18|1498.04
#2023-04-19|1495.93
#2023-04-20|1502.70
#2023-04-21|1487.72
#2023-04-24|1487.57
#2023-04-25|1486.01
#2023-04-26|1483.81
#2023-04-27|1488.40
#2023-04-28|1488.83
#2023-05-01|1493.76
#2023-05-02|1494.03
#2023-05-03|1488.42
#2023-05-04|1499.81
#2023-05-05|1494.29
#2023-05-08|1510.33
#2023-05-09|1506.55
#2023-05-10|1503.85
#2023-05-11|1502.67
#2023-05-12|1488.22
#2023-05-15|1501.48
#2023-05-16|1497.18
#2023-05-17|1486.18
#2023-05-18|1492.20
#2023-05-19|1496.16
#2023-05-22|1496.75
#2023-05-23|1493.97
#2023-05-24|1482.26
#2023-05-25|1462.59
#2023-05-26|1463.12
#2023-05-29|1475.31
#2023-05-30|1472.11
#2023-05-31|1456.33
#2023-06-01|1462.41
#2023-06-02|1477.80
#2023-06-05|1489.85
#2023-06-06|1488.66
#2023-06-07|1487.59
#2023-06-08|1494.11
#2023-06-09|1499.66
#2023-06-12|1498.54
#2023-06-13|1503.51
#2023-06-14|1510.76
#2023-06-15|1510.27
#2023-06-16|1517.10
#2023-06-19|1517.47
#2023-06-20|1508.94
#2023-06-21|1510.21
#2023-06-22|1510.08
#2023-06-23|1488.35
#2023-06-26|1482.98
#2023-06-27|1494.59
#2023-06-28|1500.56
#2023-06-29|1502.68
#2023-06-30|1506.62
#2023-07-03|1524.23
#2023-07-04|1536.16
#2023-07-05|1523.34
#2023-07-06|1497.81
#2023-07-07|1488.27
#2023-07-10|1488.22
#2023-07-11|1497.59
#2023-07-12|1516.19
#2023-07-13|1534.79
#2023-07-14|1540.24
#2023-07-17|1542.95
#2023-07-18|1545.61
#2023-07-19|1546.83
#2023-07-20|1547.00
#2023-07-21|1541.36
#2023-07-24|1530.56
#2023-07-25|1548.40
#2023-07-26|1554.06
#2023-07-27|1562.90
#2023-07-28|1575.79
#2023-07-31|1581.81
#2023-08-01|1570.84
#2023-08-02|1536.54
#2023-08-03|1529.49
#2023-08-04|1538.65
#2023-08-07|1536.22
#2023-08-08|1524.72
#2023-08-09|1524.55
#2023-08-10|1528.92
#2023-08-11|1516.27
#2023-08-14|1497.57
#2023-08-15|1496.04
#2023-08-16|1476.05
#2023-08-17|1470.94
#2023-08-18|1465.76
#2023-08-21|1453.45
#2023-08-22|1467.26
#2023-08-23|1479.85
#2023-08-24|1484.87
#2023-08-25|1472.83
#2023-08-28|1488.48
#2023-08-29|1501.11
#2023-08-30|1509.00
#2023-08-31|1507.26
#2023-09-01|1511.93
#2023-09-04|1530.18
#2023-09-05|1513.51
#2023-09-06|1514.57
#2023-09-07|1513.35
#2023-09-08|1513.33
#2023-09-11|1534.58
#2023-09-12|1532.43
#2023-09-13|1539.61
#2023-09-14|1549.61
#2023-09-15|1552.21
#2023-09-18|1543.92
#2023-09-19|1552.02
#2023-09-20|1544.68
#2023-09-21|1528.00
#2023-09-22|1537.24
#2023-09-25|1523.23
#2023-09-26|1517.58
#2023-09-27|1518.37
#2023-09-28|1512.65
#2023-09-29|1516.92
#2023-10-02|1512.11
#2023-10-03|1494.99
#2023-10-04|1475.22
#2023-10-05|1493.37
#2023-10-06|1504.73
#2023-10-09|1503.46
#2023-10-10|1520.24
#2023-10-11|1527.63
#2023-10-12|1539.59
#2023-10-13|1520.59
#2023-10-16|1514.87
#2023-10-17|1523.93
#2023-10-18|1521.93
#2023-10-19|1498.05
#2023-10-20|1491.52
#2023-10-23|1481.14
#2023-10-24|1480.59
#2023-10-25|1479.72
#2023-10-26|1465.66
#2023-10-27|1482.47
#2023-10-30|1473.11
#2023-10-31|1471.02
#2023-11-01|1481.86
#2023-11-02|1495.95
#2023-11-03|1519.96
#2023-11-06|1532.92
#2023-11-07|1510.72
#2023-11-08|1492.74
#2023-11-09|1500.11
#2023-11-10|1491.37
#2023-11-13|1496.75
#2023-11-14|1512.28
#2023-11-15|1529.53
#2023-11-16|1527.12
#2023-11-17|1527.23
#2023-11-20|1539.68
#2023-11-21|1540.54
#2023-11-22|1536.10
#2023-11-23|1540.82
#2023-11-24|1538.08
#2023-11-27|1539.45
#2023-11-28|1544.41
#2023-11-29|1536.09
#2023-11-30|1539.54
#2023-12-01|1541.35
#2023-12-04|1546.40
#2023-12-05|1535.76
#2023-12-06|1546.41
#2023-12-07|1550.14
#2023-12-08|1552.30
#2023-12-11|1547.61
#2023-12-12|1549.72
#2023-12-13|1552.31
#2023-12-14|1572.90
#2023-12-15|1580.28
#2023-12-18|1566.82
#2023-12-19|1567.41
#2023-12-20|1568.57
#2023-12-21|1570.62
#2023-12-22|1575.94
#2023-12-25|1574.82
#2023-12-26|1576.87
#2023-12-27|1590.57
#2023-12-28|1611.56
#2023-12-29|1611.72
#2024-01-01|1611.42
#2024-01-02|1597.09
#2024-01-03|1581.63
#2024-01-04|1586.01
#2024-01-05|1599.09
#2024-01-08|1588.39
#2024-01-09|1585.94
#2024-01-10|1577.21
#2024-01-11|1589.58
#2024-01-12|1593.29
#2024-01-15|1602.24
#2024-01-16|1579.68
#2024-01-17|1543.48
#2024-01-18|1541.75
#2024-01-19|1551.61
#2024-01-22|1556.06
#2024-01-23|1560.40
#2024-01-24|1584.35
#2024-01-25|1586.70
#2024-01-26|1578.47
#2024-01-29|1597.07
#2024-01-30|1585.22
#2024-01-31|1605.06
#2024-02-01|1597.03
#2024-02-02|1595.46
#2024-02-05|1591.24
#2024-02-06|1598.24
#2024-02-07|1606.90
#2024-02-08|1596.90
#2024-02-09|1597.57
#2024-02-12|1595.02
#2024-02-13|1604.53
#2024-02-14|1601.41
#2024-02-15|1616.72
#2024-02-16|1637.53
#2024-02-19|1651.49
#2024-02-20|1655.75
#2024-02-21|1655.12
#2024-02-22|1660.51
#2024-02-23|1661.96
#2024-02-26|1658.06
#2024-02-27|1665.23
#2024-02-28|1651.43
#2024-02-29|1660.55
#2024-03-01|1673.91
#2024-03-04|1675.64
#2024-03-05|1673.70
#2024-03-06|1690.67
#2024-03-07|1706.34
#2024-03-08|1729.66
#2024-03-11|1708.36
#2024-03-12|1708.09
#2024-03-13|1712.31
#2024-03-14|1704.80
#2024-03-15|1688.79
#2024-03-18|1693.53
#2024-03-19|1680.38
#2024-03-20|1674.67
#2024-03-21|1709.18
#2024-03-22|1703.99
#2024-03-25|1695.23
#2024-03-26|1697.25
#2024-03-27|1697.54
#2024-03-28|1693.29
#2024-03-29|1697.13
#2024-04-01|1681.38
#2024-04-02|1688.46
#2024-04-03|1681.18
#2024-04-04|1699.44
#2024-04-05|1693.02
#2024-04-08|1701.63
#2024-04-09|1710.06
#2024-04-10|1700.16
#2024-04-11|1697.75
#2024-04-12|1680.23
#2024-04-15|1665.16
#2024-04-16|1627.98
#2024-04-17|1626.07
#2024-04-18|1642.45
#2024-04-19|1631.72
#2024-04-22|1657.03
#2024-04-23|1672.90
#2024-04-24|1687.07
#2024-04-25|1684.52
#2024-04-26|1680.88
#2024-04-29|1705.38
#2024-04-30|1706.65
#2024-05-01|1700.25
#2024-05-02|1716.66
#2024-05-03|1732.29
#2024-05-06|1738.09
#2024-05-07|1738.29
#2024-05-08|1722.78
#2024-05-09|1725.65
#2024-05-10|1751.76
#2024-05-13|1757.92
#2024-05-14|1748.21
#2024-05-15|1756.30
#2024-05-16|1780.89
#2024-05-17|1791.55
#2024-05-20|1796.73
#2024-05-21|1786.17
#2024-05-22|1782.12
#2024-05-23|1780.69
#2024-05-24|1772.53
#2024-05-27|1789.16
#2024-05-28|1793.13
#2024-05-29|1765.56
#2024-05-30|1758.52
#2024-05-31|1772.89
#2024-06-03|1813.10
#2024-06-04|1779.09
#2024-06-05|1777.44
#2024-06-06|1790.12
#2024-06-07|1791.71
#2024-06-10|1796.09
#2024-06-11|1780.88
#2024-06-12|1782.68
#2024-06-13|1773.57
#2024-06-14|1766.38
#2024-06-17|1757.02
#2024-06-18|1773.77
#2024-06-19|1794.49
#2024-06-20|1794.36
#2024-06-21|1788.42
#2024-06-24|1793.28
#2024-06-25|1818.48
#2024-06-26|1812.72
#2024-06-27|1809.97
#2024-06-28|1825.64
#2024-07-01|1830.53
#2024-07-02|1844.18
#2024-07-03|1859.04
#2024-07-04|1876.42
#2024-07-05|1862.83
#2024-07-08|1853.43
#2024-07-09|1855.99
#2024-07-10|1867.29
#2024-07-11|1889.04
#2024-07-12|1892.22
#2024-07-15|1887.60
#2024-07-16|1879.73
#2024-07-17|1890.97
#2024-07-18|1890.96
#2024-07-19|1871.25
#2024-07-22|1864.00
#2024-07-23|1873.73
#2024-07-24|1866.10
#2024-07-25|1833.16
#2024-07-26|1838.10
#2024-07-29|1857.42
#2024-07-30|1848.98
#2024-07-31|1890.53
#2024-08-01|1881.92
#2024-08-02|1821.72
#2024-08-05|1702.34
#2024-08-06|1725.05
#2024-08-07|1758.21
#2024-08-08|1755.84
#2024-08-09|1779.20
#2024-08-12|1784.43
#2024-08-13|1804.14
#2024-08-14|1816.88
#2024-08-15|1823.10
#2024-08-16|1863.93
#2024-08-19|1880.55
#2024-08-20|1897.11
#2024-08-21|1885.47
#2024-08-22|1881.84
#2024-08-23|1897.72
#2024-08-26|1907.90
#2024-08-27|1908.47
#2024-08-28|1909.55
#2024-08-29|1906.18
#2024-08-30|1911.60
#2024-09-02|1916.68
#2024-09-03|1930.27
#2024-09-04|1898.21
#2024-09-05|1901.45
#2024-09-06|1907.98
#2024-09-09|1887.66
#2024-09-10|1890.58
#2024-09-11|1872.05
#2024-09-12|1896.61
#2024-09-13|1907.62
#2024-09-16|1915.38
#2024-09-17|1910.27
#2024-09-18|1919.41
#2024-09-19|1942.62
#2024-09-20|1956.87
#2024-09-23|1968.05
#2024-09-24|1976.34
#2024-09-25|1961.45
#2024-09-26|1990.28
#2024-09-27|1998.87
#2024-09-30|1993.66
#2024-10-01|1991.16
#2024-10-02|1996.85
#2024-10-03|1981.24
#2024-10-04|1979.19
#2024-10-07|1999.70
#2024-10-08|1951.53
#2024-10-09|1939.67
#2024-10-10|1962.42
#2024-10-11|1963.65
#2024-10-14|1974.10
#2024-10-15|1977.99
#2024-10-16|1973.90
#2024-10-17|1977.95
#2024-10-18|2001.81
#2024-10-21|1984.64
#2024-10-22|1962.16
#2024-10-23|1952.51
#2024-10-24|1957.72
#2024-10-25|1954.22
#2024-10-28|1948.11
#2024-10-29|1962.29
#2024-10-30|1950.47
#2024-10-31|1947.18
#2024-11-01|1944.62
#2024-11-04|1951.52
#2024-11-05|1972.26
#2024-11-06|1975.83
#2024-11-07|2015.40
#2024-11-08|2016.44
#2024-11-11|2000.03
#2024-11-12|1981.63
#2024-11-13|1963.43
#2024-11-14|1959.55
#2024-11-15|1973.16
#2024-11-18|1977.52
#2024-11-19|2000.85
#2024-11-20|1984.45
#2024-11-21|1984.00
#2024-11-22|1987.75
#2024-11-25|2002.55
#2024-11-26|1981.91
#2024-11-27|1997.14
#2024-11-28|1996.31
#2024-11-29|2006.08
#2024-12-02|2018.75
#2024-12-03|2049.51
#2024-12-04|2031.69
#2024-12-05|2035.35
#2024-12-06|2032.93
#2024-12-09|2042.64
#2024-12-10|2025.48
#2024-12-11|2022.13
#2024-12-12|2028.80
#2024-12-13|2012.39
#2024-12-16|2009.24
#2024-12-17|1994.35
#2024-12-18|1984.23
#2024-12-19|1954.51
#2024-12-20|1929.46
#2024-12-23|1957.51
#2024-12-24|1964.85
#2024-12-25|1963.05
#2024-12-26|1962.60
#2024-12-27|1969.59
#2024-12-30|1965.16
#2024-12-31|1957.25
#2025-01-01|1958.94
#2025-01-02|1955.89
#2025-01-03|1953.41
#2025-01-06|1953.70
#2025-01-07|1965.06
#2025-01-08|1960.54
#2025-01-09|1945.19
#2025-01-10|1918.87
#2025-01-13|1899.17
#2025-01-14|1908.04
#2025-01-15|1926.50
#2025-01-16|1950.02
#2025-01-17|1933.09
#2025-01-20|1957.47
#2025-01-21|1960.28
#2025-01-22|1958.54
#2025-01-23|1964.24
#2025-01-24|1976.22
#2025-01-27|1982.59
#2025-01-28|1986.05
#2025-01-29|1993.45
#2025-01-30|2000.69
#2025-01-31|2006.23
#2025-02-03|1973.41
#2025-02-04|1996.19
#2025-02-05|2003.22
#2025-02-06|2011.28
#2025-02-07|2011.85
#2025-02-10|2008.49
#2025-02-11|2001.23
#2025-02-12|2012.69
#2025-02-13|2027.11
#2025-02-14|2043.35
#2025-02-17|2056.18
#2025-02-18|2056.97
#2025-02-19|2050.10
#2025-02-20|2040.01
#2025-02-21|2038.72
#2025-02-24|2042.56
#2025-02-25|2029.40
#2025-02-26|2036.37
#2025-02-27|2038.70
#2025-02-28|2005.98
#2025-03-03|2022.48
#2025-03-04|2022.57
#2025-03-05|2034.58
#2025-03-06|2056.10
#2025-03-07|2032.49
#2025-03-10|2021.05
#2025-03-11|2001.51
#2025-03-12|2007.63
#2025-03-13|2011.94
#2025-03-14|2022.50
#2025-03-17|2047.22
#2025-03-18|2069.88
#2025-03-19|2072.59
#2025-03-20|2077.50
#2025-03-21|2085.34
#2025-03-24|2088.55
#2025-03-25|2084.93
#2025-03-26|2087.09
#2025-03-27|2098.16
#2025-03-28|2089.17
#2025-03-31|2055.01
#2025-04-01|2055.38
#2025-04-02|2062.81
#2025-04-03|2023.74
#2025-04-04|1975.89
#2025-04-07|1818.85
#2025-04-08|1863.97
#2025-04-09|1826.83
#2025-04-10|1921.70
#2025-04-11|1915.93
#2025-04-14|1945.73
#2025-04-15|1982.11
#2025-04-16|1981.11
#2025-04-17|2009.89
#2025-04-18|2014.54
#2025-04-21|2024.55
#2025-04-22|2031.73
#2025-04-23|2048.71
#2025-04-24|2056.00
#2025-04-25|2050.09
#2025-04-28|2070.82
#2025-04-29|2073.19
#2025-04-30|2097.05
#2025-05-01|2082.22
#2025-05-02|2102.28
#2025-05-05|2103.33
#2025-05-06|2102.78
#2025-05-07|2116.24
#2025-05-08|2094.84
#2025-05-09|2110.05
#2025-05-12|2130.55
#2025-05-13|2141.94
#2025-05-14|2171.13
#2025-05-15|2171.87
#2025-05-16|2174.05
#2025-05-19|2176.85
#2025-05-20|2179.10
#2025-05-21|2197.41
#2025-05-22|2181.84
#2025-05-23|2208.98
#2025-05-26|2212.98
#2025-05-27|2209.23
#2025-05-28|2203.30
#2025-05-29|2222.43
#2025-05-30|2225.39
#2025-06-02|2226.70
#2025-06-03|2229.28
#2025-06-04|2249.72
#2025-06-05|2249.77
#2025-06-06|2252.61
#2025-06-09|2276.55
#2025-06-10|2274.90
#2025-06-11|2274.41
#2025-06-12|2272.25
#2025-06-13|2251.29
#2025-06-16|2268.07
#2025-06-17|2255.71
#2025-06-18|2252.65
#2025-06-19|2228.97
#2025-06-20|2238.54
#2025-06-23|2233.70
#2025-06-24|2290.45
#2025-06-25|2299.03
#2025-06-26|2321.46
#2025-06-27|2317.30
#2025-06-30|2313.20
#2025-07-01|2320.01
#2025-07-02|2316.12
#2025-07-03|2312.00
#2025-07-04|2310.69
#2025-07-07|2292.09
#2025-07-08|2299.03
#2025-07-09|2297.57
#2025-07-10|2311.30
#2025-07-11|2315.68
#2025-07-14|2313.47
#2025-07-15|2313.18
#2025-07-16|2295.60
#2025-07-17|2298.01
#2025-07-18|2308.67
#2025-07-21|2308.59
#2025-07-22|2306.44
#2025-07-23|2348.85
#2025-07-24|2367.18
#2025-07-25|2340.65
#2025-07-28|2326.03
#2025-07-29|2313.53
#2025-07-30|2311.48
#2025-07-31|2296.35
#2025-08-01|2289.36
#2025-08-04|2287.77
#2025-08-05|2305.70
#2025-08-06|2316.41
#2025-08-07|2332.62
#2025-08-08|2324.96
#2025-08-11|2330.55
#2025-08-12|2351.18
#2025-08-13|2365.47
#2025-08-14|2374.18
#2025-08-15|2399.37
#2025-08-18|2389.33
#2025-08-19|2380.56
#2025-08-20|2388.70
#2025-08-21|2384.96
#2025-08-22|2397.62
#2025-08-25|2395.72
#2025-08-26|2365.77
#2025-08-27|2353.16
#2025-08-28|2369.52
#2025-08-29|2355.87
#2025-09-01|2353.13
#2025-09-02|2359.55
#2025-09-03|2332.09
#2025-09-04|2344.48
#2025-09-05|2365.06
#2025-09-08|2366.07
#2025-09-09|2372.02
#2025-09-10|2408.13
#2025-09-11|2397.48
#2025-09-12|2411.70
#2025-09-15|2410.51
#2025-09-16|2416.42
#2025-09-17|2411.29
#2025-09-18|2385.38
#2025-09-19|2386.34
#2025-09-22|2382.39
#2025-09-23|2381.19
#2025-09-24|2362.84
#2025-09-25|2346.51
#2025-09-26|2347.33
#2025-09-29|2365.95
#2025-09-30|2383.20
#2025-10-01|2375.28
#2025-10-02|2375.81
#2025-10-03|2381.60
#2025-10-06|2382.17
#2025-10-07|2375.73
#2025-10-08|2376.12
#2025-10-09|2381.73
#2025-10-10|2368.65
#2025-10-13|2352.09
#2025-10-14|2333.33
#2025-10-15|2374.11
#2025-10-16|2392.89
#2025-10-17|2361.40
#2025-10-20|2403.49
#2025-10-21|2406.12
#2025-10-22|2400.57
#2025-10-23|2395.93
#2025-10-24|2390.17
#2025-10-27|2409.65
#2025-10-28|2417.83
#2025-10-29|2409.87
#2025-10-30|2396.92
#2025-10-31|2390.12
#2025-11-03|2409.79
#2025-11-04|2408.47
#2025-11-05|2397.19
#2025-11-06|2424.33
#2025-11-07|2415.12
#2025-11-10|2431.85
#2025-11-11|2427.46
#2025-11-12|2446.22
#2025-11-13|2457.84
#2025-11-14|2439.85
#2025-11-17|2432.34
#2025-11-18|2386.51
#2025-11-19|2377.12
#2025-11-20|2393.28
#2025-11-21|2371.78
#2025-11-24|2385.22
#2025-11-25|2385.95
#2025-11-26|2420.49
#2025-11-27|2423.73
#2025-11-28|2417.44
#2025-12-01|2422.88
#2025-12-02|2431.97
#2025-12-03|2421.41
#2025-12-04|2441.84
#2025-12-05|2453.56
#2025-12-08|2439.73
#2025-12-09|2430.16
#2025-12-10|2425.15
#2025-12-11|2433.87
#2025-12-12|2464.01
#2025-12-15|2477.46
#2025-12-16|2444.60
#2025-12-17|2449.52
#2025-12-18|2454.63
#2025-12-19|2469.26
#2025-12-22|2486.92
#2025-12-23|2508.80
#2025-12-24|2505.90
#2025-12-25|2505.81
#2025-12-26|2500.71
#2025-12-29|2503.15
#2025-12-30|2501.59
#2025-12-31|2493.27
#2026-01-01|2493.82
#2026-01-02|2511.07
#2026-01-05|2530.06
#2026-01-06|2560.47
#2026-01-07|2544.05
#2026-01-08|2523.73
#2026-01-09|2520.92
#2026-01-12|2527.16
#2026-01-13|2554.90
#2026-01-14|2566.95
#2026-01-15|2585.12
#2026-01-16|2590.58
#2026-01-19|2583.87
#2026-01-20|2570.52
#2026-01-21|2529.52
#2026-01-22|2542.25
#2026-01-23|2553.38
#2026-01-26|2562.56
#2026-01-27|2598.52
#2026-01-28|2608.82
#2026-01-29|2630.06
#2026-01-30|2618.86
#2026-02-02|2571.86
#2026-02-03|2643.97
#2026-02-04|2669.47
#2026-02-05|2659.51
#2026-02-06|2665.41
#2026-02-09|2716.60
#2026-02-10|2744.77
#2026-02-11|2769.32
#2026-02-12|2804.64
#2026-02-13|2757.67
#2026-02-16|2744.33
#2026-02-17|2730.73
#2026-02-18|2752.44
#2026-02-19|2766.85
#2026-02-20|2768.27
#2026-02-23|2785.35
#2026-02-24|2745.15
#2026-02-25|2744.94
#2026-02-26|2763.70
#2026-02-27|2762.26
#2026-03-02|2680.47
#2026-03-03|2647.89
#2026-03-04|2560.58
#2026-03-05|2609.12
#2026-03-06|2600.74
#2026-03-09|2527.11
#2026-03-10|2590.32
#2026-03-11|2579.29
#2026-03-12|2539.48
#2026-03-13|2513.33
#2026-03-16|2528.69
#2026-03-17|2555.96
#2026-03-18|2584.65
#2026-03-19|2540.95
#2026-03-20|2526.78
#2026-03-23|2447.85
#2026-03-24|2496.37
#2026-03-25|2556.25
#2026-03-26|2535.44
#2026-03-27|2516.20
#2026-03-30|2464.36
#2026-03-31|2464.76
#2026-04-01|2558.77
#2026-04-02|2538.72