Table Data - NASDAQ ASPA Financials Large Mid Cap Total Return Index
| Title | NASDAQ ASPA Financials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA30LMT |
| 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: NQASPA30LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 320.80 |
| 2001-04-02 | 317.60 |
| 2001-04-03 | 323.60 |
| 2001-04-04 | 325.71 |
| 2001-04-05 | 328.38 |
| 2001-04-06 | 328.56 |
| 2001-04-09 | 318.35 |
| 2001-04-10 | 315.77 |
| 2001-04-11 | 321.21 |
| 2001-04-12 | 323.37 |
| 2001-04-13 | . |
| 2001-04-16 | 321.82 |
| 2001-04-17 | 318.67 |
| 2001-04-18 | 324.86 |
| 2001-04-19 | 333.43 |
| 2001-04-20 | 331.26 |
| 2001-04-23 | 330.38 |
| 2001-04-24 | 329.45 |
| 2001-04-25 | 332.41 |
| 2001-04-26 | 332.80 |
| 2001-04-27 | 333.38 |
| 2001-04-30 | 334.27 |
| 2001-05-01 | 343.38 |
| 2001-05-02 | 346.02 |
| 2001-05-03 | 349.10 |
| 2001-05-04 | 347.26 |
| 2001-05-07 | 349.49 |
| 2001-05-08 | 344.69 |
| 2001-05-09 | 342.01 |
| 2001-05-10 | 340.87 |
| 2001-05-11 | 344.75 |
| 2001-05-14 | 338.48 |
| 2001-05-15 | 341.10 |
| 2001-05-16 | 338.76 |
| 2001-05-17 | 343.89 |
| 2001-05-18 | 341.78 |
| 2001-05-21 | 344.34 |
| 2001-05-22 | 344.08 |
| 2001-05-23 | 344.11 |
| 2001-05-24 | 344.19 |
| 2001-05-25 | 341.53 |
| 2001-05-28 | . |
| 2001-05-29 | 339.46 |
| 2001-05-30 | 333.58 |
| 2001-05-31 | 331.72 |
| 2001-06-01 | 334.00 |
| 2001-06-04 | 334.64 |
| 2001-06-05 | 334.18 |
| 2001-06-06 | 336.49 |
| 2001-06-07 | 339.59 |
| 2001-06-08 | 341.02 |
| 2001-06-11 | 337.91 |
| 2001-06-12 | 333.78 |
| 2001-06-13 | 335.53 |
| 2001-06-14 | 332.59 |
| 2001-06-15 | 334.04 |
| 2001-06-18 | 327.31 |
| 2001-06-19 | 325.34 |
| 2001-06-20 | 326.30 |
| 2001-06-21 | 332.88 |
| 2001-06-22 | 332.25 |
| 2001-06-25 | 330.70 |
| 2001-06-26 | 332.19 |
| 2001-06-27 | 330.33 |
| 2001-06-28 | 326.42 |
| 2001-06-29 | 331.68 |
| 2001-07-02 | 327.40 |
| 2001-07-03 | 329.12 |
| 2001-07-04 | . |
| 2001-07-05 | 320.25 |
| 2001-07-06 | 314.94 |
| 2001-07-09 | 312.61 |
| 2001-07-10 | 315.98 |
| 2001-07-11 | 312.52 |
| 2001-07-12 | 318.36 |
| 2001-07-13 | 314.41 |
| 2001-07-16 | 313.51 |
| 2001-07-17 | 309.49 |
| 2001-07-18 | 308.77 |
| 2001-07-19 | 310.14 |
| 2001-07-20 | 309.07 |
| 2001-07-23 | 301.73 |
| 2001-07-24 | 301.01 |
| 2001-07-25 | 304.16 |
| 2001-07-26 | 304.92 |
| 2001-07-27 | 302.98 |
| 2001-07-30 | 300.60 |
| 2001-07-31 | 305.10 |
| 2001-08-01 | 311.04 |
| 2001-08-02 | 316.85 |
| 2001-08-03 | 316.16 |
| 2001-08-06 | 315.44 |
| 2001-08-07 | 314.90 |
| 2001-08-08 | 314.21 |
| 2001-08-09 | 310.05 |
| 2001-08-10 | 310.15 |
| 2001-08-13 | 309.61 |
| 2001-08-14 | 319.49 |
| 2001-08-15 | 322.34 |
| 2001-08-16 | 322.10 |
| 2001-08-17 | 323.46 |
| 2001-08-20 | 320.40 |
| 2001-08-21 | 324.05 |
| 2001-08-22 | 328.17 |
| 2001-08-23 | 326.02 |
| 2001-08-24 | 327.76 |
| 2001-08-27 | 331.93 |
| 2001-08-28 | 330.52 |
| 2001-08-29 | 329.19 |
| 2001-08-30 | 324.13 |
| 2001-08-31 | 323.27 |
| 2001-09-03 | . |
| 2001-09-04 | 322.12 |
| 2001-09-05 | 317.86 |
| 2001-09-06 | 315.43 |
| 2001-09-07 | 313.40 |
| 2001-09-10 | 309.00 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 278.86 |
| 2001-09-18 | 281.40 |
| 2001-09-19 | 284.34 |
| 2001-09-20 | 280.79 |
| 2001-09-21 | 269.17 |
| 2001-09-24 | 272.94 |
| 2001-09-25 | 271.31 |
| 2001-09-26 | 268.97 |
| 2001-09-27 | 268.32 |
| 2001-09-28 | 273.51 |
| 2001-10-01 | 277.94 |
| 2001-10-02 | 283.52 |
| 2001-10-03 | 282.82 |
| 2001-10-04 | 286.97 |
| 2001-10-05 | 289.36 |
| 2001-10-08 | 287.22 |
| 2001-10-09 | 283.89 |
| 2001-10-10 | 279.07 |
| 2001-10-11 | 284.10 |
| 2001-10-12 | 286.71 |
| 2001-10-15 | 289.02 |
| 2001-10-16 | 289.74 |
| 2001-10-17 | 293.56 |
| 2001-10-18 | 288.10 |
| 2001-10-19 | 286.58 |
| 2001-10-22 | 286.07 |
| 2001-10-23 | 289.68 |
| 2001-10-24 | 292.39 |
| 2001-10-25 | 294.39 |
| 2001-10-26 | 293.18 |
| 2001-10-29 | 292.08 |
| 2001-10-30 | 288.29 |
| 2001-10-31 | 285.73 |
| 2001-11-01 | 286.04 |
| 2001-11-02 | 285.59 |
| 2001-11-05 | 286.44 |
| 2001-11-06 | 289.61 |
| 2001-11-07 | 285.00 |
| 2001-11-08 | 289.56 |
| 2001-11-09 | 290.91 |
| 2001-11-12 | 291.06 |
| 2001-11-13 | 288.82 |
| 2001-11-14 | 291.17 |
| 2001-11-15 | 294.01 |
| 2001-11-16 | 296.54 |
| 2001-11-19 | 297.83 |
| 2001-11-20 | 299.26 |
| 2001-11-21 | 300.88 |
| 2001-11-22 | . |
| 2001-11-23 | 302.11 |
| 2001-11-26 | 307.26 |
| 2001-11-27 | 306.80 |
| 2001-11-28 | 299.22 |
| 2001-11-29 | 297.75 |
| 2001-11-30 | 299.36 |
| 2001-12-03 | 297.11 |
| 2001-12-04 | 298.23 |
| 2001-12-05 | 304.01 |
| 2001-12-06 | 305.59 |
| 2001-12-07 | 304.18 |
| 2001-12-10 | 301.23 |
| 2001-12-11 | 299.61 |
| 2001-12-12 | 304.16 |
| 2001-12-13 | 300.52 |
| 2001-12-14 | 298.32 |
| 2001-12-17 | 295.64 |
| 2001-12-18 | 296.79 |
| 2001-12-19 | 298.17 |
| 2001-12-20 | 299.49 |
| 2001-12-21 | 296.81 |
| 2001-12-24 | 297.08 |
| 2001-12-25 | . |
| 2001-12-26 | 295.94 |
| 2001-12-27 | 298.46 |
| 2001-12-28 | 302.90 |
| 2001-12-31 | 303.55 |
| 2002-01-01 | . |
| 2002-01-02 | 304.03 |
| 2002-01-03 | 305.56 |
| 2002-01-04 | 310.04 |
| 2002-01-07 | 313.23 |
| 2002-01-08 | 307.59 |
| 2002-01-09 | 305.32 |
| 2002-01-10 | 301.75 |
| 2002-01-11 | 299.86 |
| 2002-01-14 | 300.43 |
| 2002-01-15 | 297.01 |
| 2002-01-16 | 298.05 |
| 2002-01-17 | 297.79 |
| 2002-01-18 | 299.45 |
| 2002-01-21 | . |
| 2002-01-22 | 297.15 |
| 2002-01-23 | 296.48 |
| 2002-01-24 | 297.03 |
| 2002-01-25 | 300.57 |
| 2002-01-28 | 303.78 |
| 2002-01-29 | 303.86 |
| 2002-01-30 | 297.53 |
| 2002-01-31 | 299.94 |
| 2002-02-01 | 297.08 |
| 2002-02-04 | 295.34 |
| 2002-02-05 | 291.21 |
| 2002-02-06 | 289.52 |
| 2002-02-07 | 292.52 |
| 2002-02-08 | 297.12 |
| 2002-02-11 | 299.45 |
| 2002-02-12 | 301.10 |
| 2002-02-13 | 301.36 |
| 2002-02-14 | 306.89 |
| 2002-02-15 | 308.33 |
| 2002-02-18 | . |
| 2002-02-19 | 302.46 |
| 2002-02-20 | 299.58 |
| 2002-02-21 | 302.49 |
| 2002-02-22 | 301.40 |
| 2002-02-25 | 299.08 |
| 2002-02-26 | 297.86 |
| 2002-02-27 | 301.74 |
| 2002-02-28 | 303.09 |
| 2002-03-01 | 305.53 |
| 2002-03-04 | 315.42 |
| 2002-03-05 | 315.36 |
| 2002-03-06 | 314.55 |
| 2002-03-07 | 322.57 |
| 2002-03-08 | 322.04 |
| 2002-03-11 | 324.83 |
| 2002-03-12 | 319.84 |
| 2002-03-13 | 315.17 |
| 2002-03-14 | 318.16 |
| 2002-03-15 | 317.42 |
| 2002-03-18 | 316.04 |
| 2002-03-19 | 319.05 |
| 2002-03-20 | 317.94 |
| 2002-03-21 | 315.44 |
| 2002-03-22 | 313.01 |
| 2002-03-25 | 311.87 |
| 2002-03-26 | 309.38 |
| 2002-03-27 | 313.39 |
| 2002-03-28 | 314.31 |
| 2002-03-29 | . |
| 2002-04-01 | 309.57 |
| 2002-04-02 | 309.95 |
| 2002-04-03 | 311.35 |
| 2002-04-04 | 314.47 |
| 2002-04-05 | 316.09 |
| 2002-04-08 | 315.11 |
| 2002-04-09 | 314.18 |
| 2002-04-10 | 315.30 |
| 2002-04-11 | 315.94 |
| 2002-04-12 | 313.96 |
| 2002-04-15 | 316.81 |
| 2002-04-16 | 318.43 |
| 2002-04-17 | 325.16 |
| 2002-04-18 | 328.49 |
| 2002-04-19 | 331.45 |
| 2002-04-22 | 332.02 |
| 2002-04-23 | 333.27 |
| 2002-04-24 | 333.49 |
| 2002-04-25 | 332.74 |
| 2002-04-26 | 333.49 |
| 2002-04-29 | 329.96 |
| 2002-04-30 | 329.58 |
| 2002-05-01 | 332.81 |
| 2002-05-02 | 334.77 |
| 2002-05-03 | 337.20 |
| 2002-05-06 | 334.07 |
| 2002-05-07 | 332.24 |
| 2002-05-08 | 331.97 |
| 2002-05-09 | 331.86 |
| 2002-05-10 | 332.45 |
| 2002-05-13 | 331.59 |
| 2002-05-14 | 329.62 |
| 2002-05-15 | 335.37 |
| 2002-05-16 | 336.70 |
| 2002-05-17 | 341.65 |
| 2002-05-20 | 343.67 |
| 2002-05-21 | 342.83 |
| 2002-05-22 | 348.62 |
| 2002-05-23 | 348.84 |
| 2002-05-24 | 351.12 |
| 2002-05-27 | . |
| 2002-05-28 | 350.31 |
| 2002-05-29 | 351.08 |
| 2002-05-30 | 353.25 |
| 2002-05-31 | 348.41 |
| 2002-06-03 | 354.42 |
| 2002-06-04 | 353.54 |
| 2002-06-05 | 351.44 |
| 2002-06-06 | 350.70 |
| 2002-06-07 | 349.71 |
| 2002-06-10 | 349.18 |
| 2002-06-11 | 350.31 |
| 2002-06-12 | 349.39 |
| 2002-06-13 | 345.76 |
| 2002-06-14 | 340.31 |
| 2002-06-17 | 335.37 |
| 2002-06-18 | 336.71 |
| 2002-06-19 | 331.01 |
| 2002-06-20 | 334.99 |
| 2002-06-21 | 331.49 |
| 2002-06-24 | 332.82 |
| 2002-06-25 | 330.23 |
| 2002-06-26 | 322.17 |
| 2002-06-27 | 323.97 |
| 2002-06-28 | 329.62 |
| 2002-07-01 | 327.85 |
| 2002-07-02 | 328.98 |
| 2002-07-03 | 331.12 |
| 2002-07-04 | . |
| 2002-07-05 | 334.84 |
| 2002-07-08 | 336.60 |
| 2002-07-09 | 341.85 |
| 2002-07-10 | 340.15 |
| 2002-07-11 | 333.74 |
| 2002-07-12 | 335.41 |
| 2002-07-15 | 333.38 |
| 2002-07-16 | 328.47 |
| 2002-07-17 | 326.53 |
| 2002-07-18 | 330.34 |
| 2002-07-19 | 325.89 |
| 2002-07-22 | 322.16 |
| 2002-07-23 | 324.01 |
| 2002-07-24 | 313.75 |
| 2002-07-25 | 312.94 |
| 2002-07-26 | 302.57 |
| 2002-07-29 | 303.23 |
| 2002-07-30 | 311.69 |
| 2002-07-31 | 311.86 |
| 2002-08-01 | 310.38 |
| 2002-08-02 | 308.10 |
| 2002-08-05 | 302.79 |
| 2002-08-06 | 298.03 |
| 2002-08-07 | 306.26 |
| 2002-08-08 | 304.03 |
| 2002-08-09 | 308.07 |
| 2002-08-12 | 307.87 |
| 2002-08-13 | 308.88 |
| 2002-08-14 | 310.80 |
| 2002-08-15 | 313.44 |
| 2002-08-16 | 312.73 |
| 2002-08-19 | 309.76 |
| 2002-08-20 | 310.68 |
| 2002-08-21 | 311.77 |
| 2002-08-22 | 313.43 |
| 2002-08-23 | 313.12 |
| 2002-08-26 | 314.72 |
| 2002-08-27 | 313.69 |
| 2002-08-28 | 311.71 |
| 2002-08-29 | 309.88 |
| 2002-08-30 | 310.44 |
| 2002-09-02 | . |
| 2002-09-03 | 303.06 |
| 2002-09-04 | 297.54 |
| 2002-09-05 | 300.94 |
| 2002-09-06 | 298.91 |
| 2002-09-09 | 301.65 |
| 2002-09-10 | 303.05 |
| 2002-09-11 | 303.40 |
| 2002-09-12 | 304.96 |
| 2002-09-13 | 301.05 |
| 2002-09-16 | 297.04 |
| 2002-09-17 | 301.78 |
| 2002-09-18 | 299.16 |
| 2002-09-19 | 302.97 |
| 2002-09-20 | 296.23 |
| 2002-09-23 | 292.95 |
| 2002-09-24 | 288.57 |
| 2002-09-25 | 286.05 |
| 2002-09-26 | 289.47 |
| 2002-09-27 | 293.65 |
| 2002-09-30 | 289.88 |
| 2002-10-01 | 287.98 |
| 2002-10-02 | 286.77 |
| 2002-10-03 | 284.14 |
| 2002-10-04 | 284.12 |
| 2002-10-07 | 276.52 |
| 2002-10-08 | 277.07 |
| 2002-10-09 | 274.61 |
| 2002-10-10 | 270.01 |
| 2002-10-11 | 271.65 |
| 2002-10-14 | 273.86 |
| 2002-10-15 | 281.04 |
| 2002-10-16 | 282.95 |
| 2002-10-17 | 284.22 |
| 2002-10-18 | 286.11 |
| 2002-10-21 | 284.71 |
| 2002-10-22 | 282.28 |
| 2002-10-23 | 284.77 |
| 2002-10-24 | 284.07 |
| 2002-10-25 | 284.89 |
| 2002-10-28 | 288.49 |
| 2002-10-29 | 287.64 |
| 2002-10-30 | 286.52 |
| 2002-10-31 | 288.05 |
| 2002-11-01 | 284.37 |
| 2002-11-04 | 288.14 |
| 2002-11-05 | 288.87 |
| 2002-11-06 | 290.43 |
| 2002-11-07 | 289.57 |
| 2002-11-08 | 288.23 |
| 2002-11-11 | 280.52 |
| 2002-11-12 | 279.65 |
| 2002-11-13 | 277.83 |
| 2002-11-14 | 276.34 |
| 2002-11-15 | 280.89 |
| 2002-11-18 | 277.85 |
| 2002-11-19 | 274.41 |
| 2002-11-20 | 276.62 |
| 2002-11-21 | 282.66 |
| 2002-11-22 | 285.46 |
| 2002-11-25 | 285.26 |
| 2002-11-26 | 283.29 |
| 2002-11-27 | 282.84 |
| 2002-11-28 | . |
| 2002-11-29 | 287.88 |
| 2002-12-02 | 287.42 |
| 2002-12-03 | 286.13 |
| 2002-12-04 | 280.52 |
| 2002-12-05 | 280.62 |
| 2002-12-06 | 279.73 |
| 2002-12-09 | 279.36 |
| 2002-12-10 | 277.85 |
| 2002-12-11 | 276.40 |
| 2002-12-12 | 279.93 |
| 2002-12-13 | 277.76 |
| 2002-12-16 | 275.90 |
| 2002-12-17 | 278.63 |
| 2002-12-18 | 274.37 |
| 2002-12-19 | 276.90 |
| 2002-12-20 | 277.43 |
| 2002-12-23 | 277.95 |
| 2002-12-24 | 277.37 |
| 2002-12-25 | . |
| 2002-12-26 | 278.01 |
| 2002-12-27 | 278.79 |
| 2002-12-30 | 276.75 |
| 2002-12-31 | 277.07 |
| 2003-01-01 | . |
| 2003-01-02 | 277.23 |
| 2003-01-03 | 279.79 |
| 2003-01-06 | 285.06 |
| 2003-01-07 | 280.87 |
| 2003-01-08 | 279.93 |
| 2003-01-09 | 280.11 |
| 2003-01-10 | 281.61 |
| 2003-01-13 | 284.46 |
| 2003-01-14 | 288.20 |
| 2003-01-15 | 290.33 |
| 2003-01-16 | 291.59 |
| 2003-01-17 | 292.76 |
| 2003-01-20 | . |
| 2003-01-21 | 292.16 |
| 2003-01-22 | 291.37 |
| 2003-01-23 | 294.73 |
| 2003-01-24 | 294.55 |
| 2003-01-27 | 288.72 |
| 2003-01-28 | 286.57 |
| 2003-01-29 | 283.36 |
| 2003-01-30 | 282.32 |
| 2003-01-31 | 281.14 |
| 2003-02-03 | 282.69 |
| 2003-02-04 | 284.95 |
| 2003-02-05 | 283.03 |
| 2003-02-06 | 279.11 |
| 2003-02-07 | 278.02 |
| 2003-02-10 | 276.72 |
| 2003-02-11 | 275.46 |
| 2003-02-12 | 278.04 |
| 2003-02-13 | 275.12 |
| 2003-02-14 | 273.63 |
| 2003-02-17 | . |
| 2003-02-18 | 278.27 |
| 2003-02-19 | 277.58 |
| 2003-02-20 | 275.16 |
| 2003-02-21 | 274.93 |
| 2003-02-24 | 278.35 |
| 2003-02-25 | 271.84 |
| 2003-02-26 | 272.07 |
| 2003-02-27 | 270.72 |
| 2003-02-28 | 269.20 |
| 2003-03-03 | 271.26 |
| 2003-03-04 | 270.40 |
| 2003-03-05 | 268.71 |
| 2003-03-06 | 267.02 |
| 2003-03-07 | 262.62 |
| 2003-03-10 | 258.55 |
| 2003-03-11 | 254.05 |
| 2003-03-12 | 252.87 |
| 2003-03-13 | 250.08 |
| 2003-03-14 | 254.46 |
| 2003-03-17 | 250.18 |
| 2003-03-18 | 256.72 |
| 2003-03-19 | 258.55 |
| 2003-03-20 | 262.71 |
| 2003-03-21 | 261.58 |
| 2003-03-24 | 263.51 |
| 2003-03-25 | 262.10 |
| 2003-03-26 | 265.62 |
| 2003-03-27 | 266.30 |
| 2003-03-28 | 264.11 |
| 2003-03-31 | 258.81 |
| 2003-04-01 | 258.94 |
| 2003-04-02 | 257.74 |
| 2003-04-03 | 256.40 |
| 2003-04-04 | 260.20 |
| 2003-04-07 | 264.30 |
| 2003-04-08 | 262.34 |
| 2003-04-09 | 258.56 |
| 2003-04-10 | 260.39 |
| 2003-04-11 | 259.63 |
| 2003-04-14 | 256.62 |
| 2003-04-15 | 260.55 |
| 2003-04-16 | 262.19 |
| 2003-04-17 | 262.61 |
| 2003-04-18 | . |
| 2003-04-21 | 263.06 |
| 2003-04-22 | 261.77 |
| 2003-04-23 | 261.08 |
| 2003-04-24 | 260.18 |
| 2003-04-25 | 256.16 |
| 2003-04-28 | 255.63 |
| 2003-04-29 | 260.06 |
| 2003-04-30 | 264.35 |
| 2003-05-01 | 266.76 |
| 2003-05-02 | 266.12 |
| 2003-05-05 | 266.92 |
| 2003-05-06 | 269.21 |
| 2003-05-07 | 271.69 |
| 2003-05-08 | 270.68 |
| 2003-05-09 | 271.48 |
| 2003-05-12 | 275.02 |
| 2003-05-13 | 275.75 |
| 2003-05-14 | 276.48 |
| 2003-05-15 | 273.86 |
| 2003-05-16 | 273.85 |
| 2003-05-19 | 271.58 |
| 2003-05-20 | 270.72 |
| 2003-05-21 | 271.28 |
| 2003-05-22 | 273.80 |
| 2003-05-23 | 277.97 |
| 2003-05-26 | . |
| 2003-05-27 | 278.34 |
| 2003-05-28 | 279.26 |
| 2003-05-29 | 281.42 |
| 2003-05-30 | 281.56 |
| 2003-06-02 | 288.94 |
| 2003-06-03 | 288.55 |
| 2003-06-04 | 291.98 |
| 2003-06-05 | 296.61 |
| 2003-06-06 | 296.34 |
| 2003-06-09 | 298.17 |
| 2003-06-10 | 297.61 |
| 2003-06-11 | 300.30 |
| 2003-06-12 | 302.86 |
| 2003-06-13 | 304.61 |
| 2003-06-16 | 302.54 |
| 2003-06-17 | 308.32 |
| 2003-06-18 | 309.62 |
| 2003-06-19 | 309.38 |
| 2003-06-20 | 309.83 |
| 2003-06-23 | 309.72 |
| 2003-06-24 | 303.75 |
| 2003-06-25 | 305.33 |
| 2003-06-26 | 302.74 |
| 2003-06-27 | 304.37 |
| 2003-06-30 | 303.09 |
| 2003-07-01 | 308.76 |
| 2003-07-02 | 316.06 |
| 2003-07-03 | 320.73 |
| 2003-07-04 | . |
| 2003-07-07 | 324.50 |
| 2003-07-08 | 322.01 |
| 2003-07-09 | 319.18 |
| 2003-07-10 | 317.23 |
| 2003-07-11 | 314.13 |
| 2003-07-14 | 317.98 |
| 2003-07-15 | 318.37 |
| 2003-07-16 | 318.95 |
| 2003-07-17 | 313.18 |
| 2003-07-18 | 310.93 |
| 2003-07-21 | 311.75 |
| 2003-07-22 | 309.42 |
| 2003-07-23 | 312.38 |
| 2003-07-24 | 317.02 |
| 2003-07-25 | 317.27 |
| 2003-07-28 | 318.79 |
| 2003-07-29 | 317.88 |
| 2003-07-30 | 312.26 |
| 2003-07-31 | 311.15 |
| 2003-08-01 | 313.67 |
| 2003-08-04 | 310.23 |
| 2003-08-05 | 308.03 |
| 2003-08-06 | 305.06 |
| 2003-08-07 | 306.17 |
| 2003-08-08 | 307.11 |
| 2003-08-11 | 310.46 |
| 2003-08-12 | 312.08 |
| 2003-08-13 | 316.82 |
| 2003-08-14 | 320.34 |
| 2003-08-15 | 321.51 |
| 2003-08-18 | 325.73 |
| 2003-08-19 | 328.23 |
| 2003-08-20 | 332.06 |
| 2003-08-21 | 336.12 |
| 2003-08-22 | 338.11 |
| 2003-08-25 | 336.57 |
| 2003-08-26 | 334.37 |
| 2003-08-27 | 335.51 |
| 2003-08-28 | 335.68 |
| 2003-08-29 | 338.45 |
| 2003-09-01 | . |
| 2003-09-02 | 346.52 |
| 2003-09-03 | 348.67 |
| 2003-09-04 | 346.54 |
| 2003-09-05 | 344.33 |
| 2003-09-08 | 346.84 |
| 2003-09-09 | 349.51 |
| 2003-09-10 | 346.83 |
| 2003-09-11 | 344.53 |
| 2003-09-12 | 346.55 |
| 2003-09-15 | 347.19 |
| 2003-09-16 | 355.37 |
| 2003-09-17 | 356.67 |
| 2003-09-18 | 359.41 |
| 2003-09-19 | 360.18 |
| 2003-09-22 | 361.87 |
| 2003-09-23 | 363.59 |
| 2003-09-24 | 365.58 |
| 2003-09-25 | 361.16 |
| 2003-09-26 | 361.14 |
| 2003-09-29 | 360.67 |
| 2003-09-30 | 361.24 |
| 2003-10-01 | 372.53 |
| 2003-10-02 | 383.81 |
| 2003-10-03 | 384.75 |
| 2003-10-06 | 387.29 |
| 2003-10-07 | 389.59 |
| 2003-10-08 | 389.56 |
| 2003-10-09 | 395.56 |
| 2003-10-10 | 403.43 |
| 2003-10-13 | 403.90 |
| 2003-10-14 | 405.84 |
| 2003-10-15 | 400.79 |
| 2003-10-16 | 403.98 |
| 2003-10-17 | 408.29 |
| 2003-10-20 | 407.36 |
| 2003-10-21 | 405.38 |
| 2003-10-22 | 398.20 |
| 2003-10-23 | 379.54 |
| 2003-10-24 | 385.67 |
| 2003-10-27 | 389.34 |
| 2003-10-28 | 398.17 |
| 2003-10-29 | 400.00 |
| 2003-10-30 | 399.01 |
| 2003-10-31 | 392.07 |
| 2003-11-03 | 390.59 |
| 2003-11-04 | 395.77 |
| 2003-11-05 | 394.94 |
| 2003-11-06 | 384.02 |
| 2003-11-07 | 386.54 |
| 2003-11-10 | 382.38 |
| 2003-11-11 | 375.00 |
| 2003-11-12 | 376.16 |
| 2003-11-13 | 383.05 |
| 2003-11-14 | 381.75 |
| 2003-11-17 | 368.04 |
| 2003-11-18 | 373.42 |
| 2003-11-19 | 365.65 |
| 2003-11-20 | 370.00 |
| 2003-11-21 | 370.91 |
| 2003-11-24 | 369.10 |
| 2003-11-25 | 375.64 |
| 2003-11-26 | 381.61 |
| 2003-11-27 | . |
| 2003-11-28 | 382.49 |
| 2003-12-01 | 387.41 |
| 2003-12-02 | 389.48 |
| 2003-12-03 | 391.56 |
| 2003-12-04 | 393.28 |
| 2003-12-05 | 391.91 |
| 2003-12-08 | 387.80 |
| 2003-12-09 | 389.17 |
| 2003-12-10 | 384.03 |
| 2003-12-11 | 385.88 |
| 2003-12-12 | 390.65 |
| 2003-12-15 | 399.24 |
| 2003-12-16 | 392.48 |
| 2003-12-17 | 388.78 |
| 2003-12-18 | 387.91 |
| 2003-12-19 | 390.07 |
| 2003-12-22 | 392.31 |
| 2003-12-23 | 392.52 |
| 2003-12-24 | 394.80 |
| 2003-12-25 | . |
| 2003-12-26 | 399.12 |
| 2003-12-29 | 404.90 |
| 2003-12-30 | 412.05 |
| 2003-12-31 | 413.27 |
| 2004-01-01 | . |
| 2004-01-02 | 416.50 |
| 2004-01-05 | 422.68 |
| 2004-01-06 | 422.00 |
| 2004-01-07 | 421.95 |
| 2004-01-08 | 424.75 |
| 2004-01-09 | 426.46 |
| 2004-01-12 | 428.37 |
| 2004-01-13 | 428.07 |
| 2004-01-14 | 430.47 |
| 2004-01-15 | 425.73 |
| 2004-01-16 | 427.12 |
| 2004-01-19 | . |
| 2004-01-20 | 431.05 |
| 2004-01-21 | 432.29 |
| 2004-01-22 | 435.22 |
| 2004-01-23 | 437.90 |
| 2004-01-26 | 434.75 |
| 2004-01-27 | 436.91 |
| 2004-01-28 | 433.88 |
| 2004-01-29 | 425.54 |
| 2004-01-30 | 425.68 |
| 2004-02-02 | 422.67 |
| 2004-02-03 | 422.76 |
| 2004-02-04 | 416.18 |
| 2004-02-05 | 418.00 |
| 2004-02-06 | 421.84 |
| 2004-02-09 | 426.20 |
| 2004-02-10 | 428.32 |
| 2004-02-11 | 429.61 |
| 2004-02-12 | 436.67 |
| 2004-02-13 | 442.62 |
| 2004-02-16 | . |
| 2004-02-17 | 444.52 |
| 2004-02-18 | 443.04 |
| 2004-02-19 | 439.95 |
| 2004-02-20 | 434.76 |
| 2004-02-23 | 433.80 |
| 2004-02-24 | 431.32 |
| 2004-02-25 | 429.89 |
| 2004-02-26 | 431.09 |
| 2004-02-27 | 439.25 |
| 2004-03-01 | 447.98 |
| 2004-03-02 | 448.37 |
| 2004-03-03 | 444.50 |
| 2004-03-04 | 449.76 |
| 2004-03-05 | 451.80 |
| 2004-03-08 | 449.16 |
| 2004-03-09 | 454.50 |
| 2004-03-10 | 449.85 |
| 2004-03-11 | 447.66 |
| 2004-03-12 | 439.09 |
| 2004-03-15 | 445.23 |
| 2004-03-16 | 451.36 |
| 2004-03-17 | 457.86 |
| 2004-03-18 | 466.96 |
| 2004-03-19 | 465.61 |
| 2004-03-22 | 459.53 |
| 2004-03-23 | 459.82 |
| 2004-03-24 | 469.59 |
| 2004-03-25 | 470.18 |
| 2004-03-26 | 475.21 |
| 2004-03-29 | 477.09 |
| 2004-03-30 | 475.50 |
| 2004-03-31 | 483.53 |
| 2004-04-01 | 487.50 |
| 2004-04-02 | 486.73 |
| 2004-04-05 | 484.65 |
| 2004-04-06 | 492.34 |
| 2004-04-07 | 494.56 |
| 2004-04-08 | 493.01 |
| 2004-04-09 | . |
| 2004-04-12 | 494.63 |
| 2004-04-13 | 497.39 |
| 2004-04-14 | 489.86 |
| 2004-04-15 | 481.34 |
| 2004-04-16 | 476.83 |
| 2004-04-19 | 470.51 |
| 2004-04-20 | 479.03 |
| 2004-04-21 | 475.90 |
| 2004-04-22 | 469.93 |
| 2004-04-23 | 470.33 |
| 2004-04-26 | 470.45 |
| 2004-04-27 | 466.83 |
| 2004-04-28 | 470.37 |
| 2004-04-29 | 464.56 |
| 2004-04-30 | 459.44 |
| 2004-05-03 | 458.86 |
| 2004-05-04 | 463.38 |
| 2004-05-05 | 464.31 |
| 2004-05-06 | 455.21 |
| 2004-05-07 | 443.63 |
| 2004-05-10 | 415.13 |
| 2004-05-11 | 415.75 |
| 2004-05-12 | 427.68 |
| 2004-05-13 | 416.81 |
| 2004-05-14 | 409.65 |
| 2004-05-17 | 393.71 |
| 2004-05-18 | 405.00 |
| 2004-05-19 | 425.56 |
| 2004-05-20 | 420.57 |
| 2004-05-21 | 432.64 |
| 2004-05-24 | 435.36 |
| 2004-05-25 | 431.43 |
| 2004-05-26 | 434.07 |
| 2004-05-27 | 439.43 |
| 2004-05-28 | 445.02 |
| 2004-05-31 | . |
| 2004-06-01 | 444.71 |
| 2004-06-02 | 439.42 |
| 2004-06-03 | 429.75 |
| 2004-06-04 | 428.48 |
| 2004-06-07 | 446.32 |
| 2004-06-08 | 447.67 |
| 2004-06-09 | 443.64 |
| 2004-06-10 | 445.55 |
| 2004-06-11 | . |
| 2004-06-14 | 437.02 |
| 2004-06-15 | 436.24 |
| 2004-06-16 | 439.67 |
| 2004-06-17 | 441.37 |
| 2004-06-18 | 438.46 |
| 2004-06-21 | 441.74 |
| 2004-06-22 | 437.97 |
| 2004-06-23 | 434.54 |
| 2004-06-24 | 445.23 |
| 2004-06-25 | 446.36 |
| 2004-06-28 | 450.56 |
| 2004-06-29 | 449.48 |
| 2004-06-30 | 450.61 |
| 2004-07-01 | 449.93 |
| 2004-07-02 | 446.52 |
| 2004-07-05 | . |
| 2004-07-06 | 440.88 |
| 2004-07-07 | 443.23 |
| 2004-07-08 | 439.74 |
| 2004-07-09 | 446.06 |
| 2004-07-12 | 449.23 |
| 2004-07-13 | 448.24 |
| 2004-07-14 | 446.94 |
| 2004-07-15 | 446.86 |
| 2004-07-16 | 447.03 |
| 2004-07-19 | 448.68 |
| 2004-07-20 | 445.81 |
| 2004-07-21 | 443.70 |
| 2004-07-22 | 441.67 |
| 2004-07-23 | 434.54 |
| 2004-07-26 | 432.36 |
| 2004-07-27 | 428.31 |
| 2004-07-28 | 428.07 |
| 2004-07-29 | 424.47 |
| 2004-07-30 | 428.47 |
| 2004-08-02 | 428.34 |
| 2004-08-03 | 428.41 |
| 2004-08-04 | 424.75 |
| 2004-08-05 | 425.52 |
| 2004-08-06 | 426.05 |
| 2004-08-09 | 423.80 |
| 2004-08-10 | 427.08 |
| 2004-08-11 | 430.78 |
| 2004-08-12 | 429.98 |
| 2004-08-13 | 425.51 |
| 2004-08-16 | 419.85 |
| 2004-08-17 | 422.58 |
| 2004-08-18 | 425.05 |
| 2004-08-19 | 433.25 |
| 2004-08-20 | 433.29 |
| 2004-08-23 | 433.21 |
| 2004-08-24 | 432.21 |
| 2004-08-25 | 433.60 |
| 2004-08-26 | 437.52 |
| 2004-08-27 | 441.50 |
| 2004-08-30 | 441.40 |
| 2004-08-31 | 440.58 |
| 2004-09-01 | 446.17 |
| 2004-09-02 | 446.01 |
| 2004-09-03 | 441.54 |
| 2004-09-06 | . |
| 2004-09-07 | 448.85 |
| 2004-09-08 | 450.01 |
| 2004-09-09 | 445.55 |
| 2004-09-10 | 447.04 |
| 2004-09-13 | 447.60 |
| 2004-09-14 | 450.16 |
| 2004-09-15 | 444.69 |
| 2004-09-16 | 444.79 |
| 2004-09-17 | 441.61 |
| 2004-09-20 | 442.10 |
| 2004-09-21 | 441.81 |
| 2004-09-22 | 440.97 |
| 2004-09-23 | 441.82 |
| 2004-09-24 | 437.13 |
| 2004-09-27 | 434.59 |
| 2004-09-28 | 434.91 |
| 2004-09-29 | 435.26 |
| 2004-09-30 | 441.79 |
| 2004-10-01 | 448.70 |
| 2004-10-04 | 455.28 |
| 2004-10-05 | 455.95 |
| 2004-10-06 | 456.58 |
| 2004-10-07 | 456.13 |
| 2004-10-08 | 459.57 |
| 2004-10-11 | 460.13 |
| 2004-10-12 | 455.96 |
| 2004-10-13 | 454.85 |
| 2004-10-14 | 453.87 |
| 2004-10-15 | 454.03 |
| 2004-10-18 | 450.96 |
| 2004-10-19 | 454.28 |
| 2004-10-20 | 452.36 |
| 2004-10-21 | 451.36 |
| 2004-10-22 | 451.46 |
| 2004-10-25 | 448.95 |
| 2004-10-26 | 451.19 |
| 2004-10-27 | 453.66 |
| 2004-10-28 | 460.71 |
| 2004-10-29 | 462.10 |
| 2004-11-01 | 461.26 |
| 2004-11-02 | 467.87 |
| 2004-11-03 | 472.59 |
| 2004-11-04 | 473.79 |
| 2004-11-05 | 478.55 |
| 2004-11-08 | 477.32 |
| 2004-11-09 | 475.46 |
| 2004-11-10 | 476.14 |
| 2004-11-11 | 475.72 |
| 2004-11-12 | 483.64 |
| 2004-11-15 | 493.19 |
| 2004-11-16 | 495.48 |
| 2004-11-17 | 500.57 |
| 2004-11-18 | 498.92 |
| 2004-11-19 | 500.59 |
| 2004-11-22 | 493.56 |
| 2004-11-23 | 495.54 |
| 2004-11-24 | 499.48 |
| 2004-11-25 | . |
| 2004-11-26 | 497.80 |
| 2004-11-29 | 503.48 |
| 2004-11-30 | 501.01 |
| 2004-12-01 | 499.74 |
| 2004-12-02 | 506.41 |
| 2004-12-03 | 506.62 |
| 2004-12-06 | 506.02 |
| 2004-12-07 | 502.51 |
| 2004-12-08 | 494.61 |
| 2004-12-09 | 488.44 |
| 2004-12-10 | 483.40 |
| 2004-12-13 | 487.04 |
| 2004-12-14 | 489.57 |
| 2004-12-15 | 494.42 |
| 2004-12-16 | 494.14 |
| 2004-12-17 | 496.71 |
| 2004-12-20 | 499.74 |
| 2004-12-21 | 502.01 |
| 2004-12-22 | 506.12 |
| 2004-12-23 | 508.33 |
| 2004-12-24 | . |
| 2004-12-27 | 514.25 |
| 2004-12-28 | 517.97 |
| 2004-12-29 | 516.23 |
| 2004-12-30 | 522.69 |
| 2004-12-31 | 526.88 |
| 2005-01-03 | 525.09 |
| 2005-01-04 | 521.12 |
| 2005-01-05 | 514.69 |
| 2005-01-06 | 511.79 |
| 2005-01-07 | 510.13 |
| 2005-01-10 | 511.52 |
| 2005-01-11 | 517.10 |
| 2005-01-12 | 517.25 |
| 2005-01-13 | 515.34 |
| 2005-01-14 | 514.76 |
| 2005-01-17 | . |
| 2005-01-18 | 515.92 |
| 2005-01-19 | 516.46 |
| 2005-01-20 | 511.03 |
| 2005-01-21 | 510.66 |
| 2005-01-24 | 513.29 |
| 2005-01-25 | 511.15 |
| 2005-01-26 | 516.84 |
| 2005-01-27 | 517.61 |
#2005-01-28| 518.17
#2005-01-31| 519.69
#2005-02-01| 517.44
#2005-02-02| 520.00
#2005-02-03| 517.44
#2005-02-04| 519.65
#2005-02-07| 520.84
#2005-02-08| 516.98
#2005-02-09| 518.11
#2005-02-10| 526.06
#2005-02-11| 525.87
#2005-02-14| 531.25
#2005-02-15| 530.16
#2005-02-16| 526.69
#2005-02-17| 523.93
#2005-02-18| 525.83
#2005-02-21| .
#2005-02-22| 529.97
#2005-02-23| 521.02
#2005-02-24| 520.25
#2005-02-25| 524.00
#2005-02-28| 531.98
#2005-03-01| 530.89
#2005-03-02| 529.01
#2005-03-03| 530.80
#2005-03-04| 535.27
#2005-03-07| 536.81
#2005-03-08| 537.85
#2005-03-09| 541.33
#2005-03-10| 537.56
#2005-03-11| 541.44
#2005-03-14| 537.73
#2005-03-15| 536.94
#2005-03-16| 540.60
#2005-03-17| 538.02
#2005-03-18| 538.19
#2005-03-21| 536.92
#2005-03-22| 535.66
#2005-03-23| 524.17
#2005-03-24| 519.50
#2005-03-25| .
#2005-03-28| 520.04
#2005-03-29| 512.09
#2005-03-30| 510.11
#2005-03-31| 514.88
#2005-04-01| 517.65
#2005-04-04| 511.55
#2005-04-05| 511.37
#2005-04-06| 510.96
#2005-04-07| 512.55
#2005-04-08| 513.64
#2005-04-11| 514.56
#2005-04-12| 511.44
#2005-04-13| 513.95
#2005-04-14| 507.49
#2005-04-15| 501.99
#2005-04-18| 489.55
#2005-04-19| 497.58
#2005-04-20| 499.70
#2005-04-21| 500.61
#2005-04-22| 506.77
#2005-04-25| 506.44
#2005-04-26| 505.59
#2005-04-27| 504.50
#2005-04-28| 506.15
#2005-04-29| 507.34
#2005-05-02| 509.39
#2005-05-03| 508.25
#2005-05-04| 510.02
#2005-05-05| 511.48
#2005-05-06| 514.96
#2005-05-09| 511.97
#2005-05-10| 511.58
#2005-05-11| 510.43
#2005-05-12| 507.66
#2005-05-13| 505.73
#2005-05-16| 501.05
#2005-05-17| 497.84
#2005-05-18| 498.95
#2005-05-19| 505.22
#2005-05-20| 503.10
#2005-05-23| 506.72
#2005-05-24| 509.40
#2005-05-25| 506.01
#2005-05-26| 504.37
#2005-05-27| 506.28
#2005-05-30| .
#2005-05-31| 509.55
#2005-06-01| 509.27
#2005-06-02| 510.86
#2005-06-03| 513.28
#2005-06-06| 516.61
#2005-06-07| 517.46
#2005-06-08| 521.08
#2005-06-09| 517.01
#2005-06-10| 516.51
#2005-06-13| 514.33
#2005-06-14| 514.01
#2005-06-15| 518.62
#2005-06-16| 519.98
#2005-06-17| 525.07
#2005-06-20| 520.86
#2005-06-21| 523.32
#2005-06-22| 524.66
#2005-06-23| 525.24
#2005-06-24| 522.10
#2005-06-27| 518.85
#2005-06-28| 519.68
#2005-06-29| 518.55
#2005-06-30| 517.75
#2005-07-01| 515.22
#2005-07-04| .
#2005-07-05| 511.67
#2005-07-06| 510.16
#2005-07-07| 506.39
#2005-07-08| 506.30
#2005-07-11| 510.83
#2005-07-12| 516.13
#2005-07-13| 513.85
#2005-07-14| 518.29
#2005-07-15| 518.08
#2005-07-18| 519.94
#2005-07-19| 517.21
#2005-07-20| 517.53
#2005-07-21| 524.33
#2005-07-22| 527.85
#2005-07-25| 527.31
#2005-07-26| 524.77
#2005-07-27| 526.80
#2005-07-28| 529.53
#2005-07-29| 533.53
#2005-08-01| 534.82
#2005-08-02| 538.61
#2005-08-03| 540.64
#2005-08-04| 538.74
#2005-08-05| 533.33
#2005-08-08| 532.96
#2005-08-09| 533.52
#2005-08-10| 544.74
#2005-08-11| 557.13
#2005-08-12| 560.53
#2005-08-15| 561.87
#2005-08-16| 561.46
#2005-08-17| 560.85
#2005-08-18| 555.13
#2005-08-19| 554.39
#2005-08-22| 568.67
#2005-08-23| 562.46
#2005-08-24| 563.15
#2005-08-25| 559.99
#2005-08-26| 561.69
#2005-08-29| 550.84
#2005-08-30| 556.18
#2005-08-31| 557.57
#2005-09-01| 564.86
#2005-09-02| 565.37
#2005-09-05| .
#2005-09-06| 568.35
#2005-09-07| 568.06
#2005-09-08| 567.71
#2005-09-09| 573.47
#2005-09-12| 580.73
#2005-09-13| 580.11
#2005-09-14| 582.28
#2005-09-15| 582.63
#2005-09-16| 583.30
#2005-09-19| 583.14
#2005-09-20| 594.75
#2005-09-21| 597.98
#2005-09-22| 591.54
#2005-09-23| 587.23
#2005-09-26| 597.19
#2005-09-27| 594.66
#2005-09-28| 608.40
#2005-09-29| 621.34
#2005-09-30| 616.04
#2005-10-03| 610.38
#2005-10-04| 609.52
#2005-10-05| 598.53
#2005-10-06| 583.35
#2005-10-07| 585.13
#2005-10-10| 586.86
#2005-10-11| 600.80
#2005-10-12| 600.24
#2005-10-13| 600.45
#2005-10-14| 597.17
#2005-10-17| 589.40
#2005-10-18| 588.76
#2005-10-19| 582.70
#2005-10-20| 586.94
#2005-10-21| 589.03
#2005-10-24| 587.73
#2005-10-25| 594.37
#2005-10-26| 596.81
#2005-10-27| 604.81
#2005-10-28| 594.83
#2005-10-31| 602.75
#2005-11-01| 619.08
#2005-11-02| 622.44
#2005-11-03| 623.19
#2005-11-04| 627.06
#2005-11-07| 630.24
#2005-11-08| 632.60
#2005-11-09| 625.14
#2005-11-10| 620.56
#2005-11-11| 631.06
#2005-11-14| 621.56
#2005-11-15| 617.19
#2005-11-16| 623.08
#2005-11-17| 634.41
#2005-11-18| 638.60
#2005-11-21| 633.61
#2005-11-22| 625.32
#2005-11-23| 632.01
#2005-11-24| .
#2005-11-25| 634.95
#2005-11-28| 636.08
#2005-11-29| 633.65
#2005-11-30| 630.27
#2005-12-01| 631.70
#2005-12-02| 638.87
#2005-12-05| 644.65
#2005-12-06| 650.61
#2005-12-07| 652.68
#2005-12-08| 642.71
#2005-12-09| 651.35
#2005-12-12| 665.10
#2005-12-13| 666.11
#2005-12-14| 672.99
#2005-12-15| 670.23
#2005-12-16| 674.16
#2005-12-19| 676.14
#2005-12-20| 680.87
#2005-12-21| 683.83
#2005-12-22| 682.94
#2005-12-23| 684.16
#2005-12-26| .
#2005-12-27| 683.05
#2005-12-28| 686.57
#2005-12-29| 685.26
#2005-12-30| 681.14
#2006-01-02| .
#2006-01-03| 687.55
#2006-01-04| 697.52
#2006-01-05| 701.20
#2006-01-06| 701.87
#2006-01-09| 705.08
#2006-01-10| 691.24
#2006-01-11| 696.44
#2006-01-12| 697.75
#2006-01-13| 695.98
#2006-01-16| .
#2006-01-17| 679.99
#2006-01-18| 665.28
#2006-01-19| 679.23
#2006-01-20| 678.39
#2006-01-23| 670.54
#2006-01-24| 678.09
#2006-01-25| 683.07
#2006-01-26| 691.89
#2006-01-27| 708.66
#2006-01-30| 707.38
#2006-01-31| 716.51
#2006-02-01| 708.56
#2006-02-02| 707.39
#2006-02-03| 700.28
#2006-02-06| 703.32
#2006-02-07| 704.14
#2006-02-08| 688.20
#2006-02-09| 694.12
#2006-02-10| 691.62
#2006-02-13| 682.20
#2006-02-14| 690.58
#2006-02-15| 688.41
#2006-02-16| 690.78
#2006-02-17| 681.90
#2006-02-20| .
#2006-02-21| 683.82
#2006-02-22| 681.66
#2006-02-23| 697.48
#2006-02-24| 704.85
#2006-02-27| 714.40
#2006-02-28| 717.92
#2006-03-01| 710.89
#2006-03-02| 712.99
#2006-03-03| 703.64
#2006-03-06| 703.55
#2006-03-07| 695.34
#2006-03-08| 691.32
#2006-03-09| 700.86
#2006-03-10| 696.45
#2006-03-13| 706.78
#2006-03-14| 709.17
#2006-03-15| 708.21
#2006-03-16| 701.04
#2006-03-17| 707.47
#2006-03-20| 714.08
#2006-03-21| 709.91
#2006-03-22| 708.70
#2006-03-23| 704.10
#2006-03-24| 708.63
#2006-03-27| 714.29
#2006-03-28| 713.79
#2006-03-29| 712.24
#2006-03-30| 728.21
#2006-03-31| 731.03
#2006-04-03| 741.26
#2006-04-04| 743.03
#2006-04-05| 748.11
#2006-04-06| 756.81
#2006-04-07| 754.59
#2006-04-10| 749.66
#2006-04-11| 748.16
#2006-04-12| 738.32
#2006-04-13| 737.02
#2006-04-14| .
#2006-04-17| 736.53
#2006-04-18| 746.28
#2006-04-19| 750.02
#2006-04-20| 747.07
#2006-04-21| 748.63
#2006-04-24| 743.28
#2006-04-25| 747.11
#2006-04-26| 750.84
#2006-04-27| 758.14
#2006-04-28| 755.68
#2006-05-01| 759.20
#2006-05-02| 767.82
#2006-05-03| 771.07
#2006-05-04| 770.14
#2006-05-05| 774.89
#2006-05-08| 793.50
#2006-05-09| 793.03
#2006-05-10| 789.87
#2006-05-11| 787.36
#2006-05-12| 780.81
#2006-05-15| 767.45
#2006-05-16| 756.13
#2006-05-17| 760.42
#2006-05-18| 740.92
#2006-05-19| 733.28
#2006-05-22| 717.51
#2006-05-23| 708.85
#2006-05-24| 708.63
#2006-05-25| 699.17
#2006-05-26| 709.06
#2006-05-29| .
#2006-05-30| 717.08
#2006-05-31| 703.89
#2006-06-01| 704.32
#2006-06-02| 719.42
#2006-06-05| 718.19
#2006-06-06| 702.39
#2006-06-07| 690.02
#2006-06-08| 670.27
#2006-06-09| 680.46
#2006-06-12| 679.08
#2006-06-13| 654.85
#2006-06-14| 655.53
#2006-06-15| 663.48
#2006-06-16| 685.17
#2006-06-19| 674.44
#2006-06-20| 667.19
#2006-06-21| 668.34
#2006-06-22| 681.53
#2006-06-23| 680.62
#2006-06-26| 681.41
#2006-06-27| 684.92
#2006-06-28| 679.99
#2006-06-29| 691.62
#2006-06-30| 715.26
#2006-07-03| 719.90
#2006-07-04| .
#2006-07-05| 712.96
#2006-07-06| 711.32
#2006-07-07| 716.04
#2006-07-10| 724.32
#2006-07-11| 721.61
#2006-07-12| 713.99
#2006-07-13| 711.05
#2006-07-14| 693.74
#2006-07-17| 686.26
#2006-07-18| 673.88
#2006-07-19| 673.18
#2006-07-20| 697.62
#2006-07-21| 694.93
#2006-07-24| 693.89
#2006-07-25| 699.41
#2006-07-26| 695.49
#2006-07-27| 709.55
#2006-07-28| 715.59
#2006-07-31| 718.90
#2006-08-01| 710.82
#2006-08-02| 713.70
#2006-08-03| 713.95
#2006-08-04| 719.65
#2006-08-07| 711.04
#2006-08-08| 716.99
#2006-08-09| 722.09
#2006-08-10| 723.08
#2006-08-11| 719.62
#2006-08-14| 723.15
#2006-08-15| 727.12
#2006-08-16| 737.86
#2006-08-17| 740.13
#2006-08-18| 739.12
#2006-08-21| 732.68
#2006-08-22| 736.63
#2006-08-23| 733.93
#2006-08-24| 725.37
#2006-08-25| 720.61
#2006-08-28| 715.33
#2006-08-29| 724.43
#2006-08-30| 724.76
#2006-08-31| 728.98
#2006-09-01| 730.30
#2006-09-04| .
#2006-09-05| 741.49
#2006-09-06| 735.56
#2006-09-07| 728.91
#2006-09-08| 729.20
#2006-09-11| 717.77
#2006-09-12| 716.56
#2006-09-13| 714.57
#2006-09-14| 717.39
#2006-09-15| 716.52
#2006-09-18| 719.79
#2006-09-19| 720.45
#2006-09-20| 710.93
#2006-09-21| 716.46
#2006-09-22| 712.28
#2006-09-25| 708.45
#2006-09-26| 703.81
#2006-09-27| 719.02
#2006-09-28| 723.40
#2006-09-29| 725.83
#2006-10-02| 731.05
#2006-10-03| 729.71
#2006-10-04| 727.02
#2006-10-05| 740.20
#2006-10-06| 739.88
#2006-10-09| 735.21
#2006-10-10| 738.02
#2006-10-11| 735.89
#2006-10-12| 733.03
#2006-10-13| 737.09
#2006-10-16| 743.85
#2006-10-17| 741.07
#2006-10-18| 741.70
#2006-10-19| 744.02
#2006-10-20| 747.16
#2006-10-23| 749.15
#2006-10-24| 751.35
#2006-10-25| 750.59
#2006-10-26| 759.90
#2006-10-27| 757.80
#2006-10-30| 752.00
#2006-10-31| 750.95
#2006-11-01| 756.64
#2006-11-02| 756.29
#2006-11-03| 755.19
#2006-11-06| 752.25
#2006-11-07| 758.68
#2006-11-08| 748.82
#2006-11-09| 745.07
#2006-11-10| 745.37
#2006-11-13| 744.43
#2006-11-14| 758.18
#2006-11-15| 761.26
#2006-11-16| 758.75
#2006-11-17| 755.35
#2006-11-20| 742.62
#2006-11-21| 745.87
#2006-11-22| 764.21
#2006-11-23| .
#2006-11-24| 761.03
#2006-11-27| 762.92
#2006-11-28| 753.91
#2006-11-29| 769.97
#2006-11-30| 783.92
#2006-12-01| 782.83
#2006-12-04| 783.09
#2006-12-05| 782.86
#2006-12-06| 791.01
#2006-12-07| 790.20
#2006-12-08| 782.29
#2006-12-11| 778.52
#2006-12-12| 779.72
#2006-12-13| 777.84
#2006-12-14| 787.87
#2006-12-15| 791.61
#2006-12-18| 795.48
#2006-12-19| 786.18
#2006-12-20| 798.38
#2006-12-21| 797.02
#2006-12-22| 800.30
#2006-12-25| .
#2006-12-26| 798.92
#2006-12-27| 815.20
#2006-12-28| 818.48
#2006-12-29| 819.26
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 827.25
#2007-01-04| 818.02
#2007-01-05| 817.50
#2007-01-08| 811.72
#2007-01-09| 813.28
#2007-01-10| 799.13
#2007-01-11| 795.42
#2007-01-12| 811.50
#2007-01-15| .
#2007-01-16| 823.32
#2007-01-17| 824.93
#2007-01-18| 823.99
#2007-01-19| 824.08
#2007-01-22| 835.58
#2007-01-23| 833.03
#2007-01-24| 833.37
#2007-01-25| 829.56
#2007-01-26| 818.40
#2007-01-29| 815.36
#2007-01-30| 820.54
#2007-01-31| 817.73
#2007-02-01| 824.82
#2007-02-02| 830.13
#2007-02-05| 827.08
#2007-02-06| 829.88
#2007-02-07| 833.84
#2007-02-08| 833.14
#2007-02-09| 838.18
#2007-02-12| 832.80
#2007-02-13| 835.39
#2007-02-14| 842.30
#2007-02-15| 854.48
#2007-02-16| 854.70
#2007-02-19| .
#2007-02-20| 854.70
#2007-02-21| 854.62
#2007-02-22| 861.64
#2007-02-23| 863.71
#2007-02-26| 859.42
#2007-02-27| 848.85
#2007-02-28| 822.83
#2007-03-01| 815.53
#2007-03-02| 811.72
#2007-03-05| 785.20
#2007-03-06| 798.00
#2007-03-07| 800.72
#2007-03-08| 809.48
#2007-03-09| 814.72
#2007-03-12| 823.78
#2007-03-13| 819.48
#2007-03-14| 796.45
#2007-03-15| 802.04
#2007-03-16| 797.89
#2007-03-19| 803.07
#2007-03-20| 811.77
#2007-03-21| 813.91
#2007-03-22| 827.31
#2007-03-23| 829.51
#2007-03-26| 829.79
#2007-03-27| 826.17
#2007-03-28| 821.18
#2007-03-29| 820.78
#2007-03-30| 824.05
#2007-04-02| 819.15
#2007-04-03| 826.92
#2007-04-04| 839.03
#2007-04-05| 836.87
#2007-04-06| .
#2007-04-09| 837.95
#2007-04-10| 846.65
#2007-04-11| 849.01
#2007-04-12| 846.27
#2007-04-13| 841.84
#2007-04-16| 848.85
#2007-04-17| 851.94
#2007-04-18| 861.30
#2007-04-19| 846.68
#2007-04-20| 851.46
#2007-04-23| 850.48
#2007-04-24| 848.78
#2007-04-25| 846.23
#2007-04-26| 846.43
#2007-04-27| 841.46
#2007-04-30| 837.14
#2007-05-01| 833.26
#2007-05-02| 838.93
#2007-05-03| 843.53
#2007-05-04| 847.80
#2007-05-07| 858.54
#2007-05-08| 857.21
#2007-05-09| 863.65
#2007-05-10| 864.00
#2007-05-11| 857.62
#2007-05-14| 869.18
#2007-05-15| 864.38
#2007-05-16| 862.56
#2007-05-17| 860.20
#2007-05-18| 856.44
#2007-05-21| 857.13
#2007-05-22| 863.57
#2007-05-23| 872.32
#2007-05-24| 868.01
#2007-05-25| 857.25
#2007-05-28| .
#2007-05-29| 862.58
#2007-05-30| 856.70
#2007-05-31| 867.59
#2007-06-01| 874.31
#2007-06-04| 879.85
#2007-06-05| 880.16
#2007-06-06| 879.44
#2007-06-07| 877.97
#2007-06-08| 865.41
#2007-06-11| 865.56
#2007-06-12| 865.73
#2007-06-13| 859.37
#2007-06-14| 865.28
#2007-06-15| 872.73
#2007-06-18| 888.22
#2007-06-19| 888.75
#2007-06-20| 892.71
#2007-06-21| 897.68
#2007-06-22| 888.31
#2007-06-25| 879.24
#2007-06-26| 878.64
#2007-06-27| 868.49
#2007-06-28| 877.77
#2007-06-29| 879.19
#2007-07-02| 886.41
#2007-07-03| 895.47
#2007-07-04| .
#2007-07-05| 903.00
#2007-07-06| 903.77
#2007-07-09| 914.89
#2007-07-10| 922.71
#2007-07-11| 911.39
#2007-07-12| 909.78
#2007-07-13| 920.41
#2007-07-16| 918.11
#2007-07-17| 917.51
#2007-07-18| 911.11
#2007-07-19| 917.84
#2007-07-20| 927.10
#2007-07-23| 926.06
#2007-07-24| 934.03
#2007-07-25| 928.17
#2007-07-26| 921.60
#2007-07-27| 890.45
#2007-07-30| 891.37
#2007-07-31| 903.42
#2007-08-01| 867.31
#2007-08-02| 868.07
#2007-08-03| 873.59
#2007-08-06| 854.26
#2007-08-07| 852.89
#2007-08-08| 875.92
#2007-08-09| 882.73
#2007-08-10| 853.07
#2007-08-13| 853.99
#2007-08-14| 848.35
#2007-08-15| 820.56
#2007-08-16| 793.47
#2007-08-17| 776.75
#2007-08-20| 822.28
#2007-08-21| 831.46
#2007-08-22| 838.43
#2007-08-23| 860.27
#2007-08-24| 857.08
#2007-08-27| 871.99
#2007-08-28| 868.02
#2007-08-29| 853.65
#2007-08-30| 862.14
#2007-08-31| 881.86
#2007-09-03| .
#2007-09-04| 881.37
#2007-09-05| 877.46
#2007-09-06| 879.02
#2007-09-07| 879.55
#2007-09-10| 867.60
#2007-09-11| 871.77
#2007-09-12| 874.55
#2007-09-13| 872.78
#2007-09-14| 888.62
#2007-09-17| 881.32
#2007-09-18| 863.76
#2007-09-19| 902.49
#2007-09-20| 911.53
#2007-09-21| 905.40
#2007-09-24| 919.91
#2007-09-25| 921.22
#2007-09-26| 927.15
#2007-09-27| 949.22
#2007-09-28| 952.50
#2007-10-01| 955.44
#2007-10-02| 979.23
#2007-10-03| 984.71
#2007-10-04| 977.15
#2007-10-05| 991.72
#2007-10-08| 995.13
#2007-10-09|1004.81
#2007-10-10|1013.30
#2007-10-11|1020.88
#2007-10-12|1006.10
#2007-10-15|1005.64
#2007-10-16| 982.27
#2007-10-17| 974.75
#2007-10-18| 981.86
#2007-10-19| 973.11
#2007-10-22| 950.46
#2007-10-23| 974.68
#2007-10-24| 975.75
#2007-10-25| 988.77
#2007-10-26|1006.87
#2007-10-29|1040.25
#2007-10-30|1047.79
#2007-10-31|1052.83
#2007-11-01|1052.89
#2007-11-02|1022.45
#2007-11-05| 992.00
#2007-11-06|1004.05
#2007-11-07|1009.32
#2007-11-08| 980.38
#2007-11-09| 973.16
#2007-11-12| 940.49
#2007-11-13| 948.81
#2007-11-14| 987.02
#2007-11-15| 975.12
#2007-11-16| 951.85
#2007-11-19| 949.02
#2007-11-20| 948.55
#2007-11-21| 916.73
#2007-11-22| .
#2007-11-23| 913.82
#2007-11-26| 944.61
#2007-11-27| 940.70
#2007-11-28| 937.72
#2007-11-29| 962.95
#2007-11-30| 970.48
#2007-12-03| 975.03
#2007-12-04| 973.59
#2007-12-05| 980.04
#2007-12-06| 994.30
#2007-12-07| 992.18
#2007-12-10| 986.22
#2007-12-11| 999.31
#2007-12-12| 983.25
#2007-12-13| 955.98
#2007-12-14| 930.97
#2007-12-17| 896.82
#2007-12-18| 897.94
#2007-12-19| 898.85
#2007-12-20| 901.32
#2007-12-21| 912.13
#2007-12-24| 924.69
#2007-12-25| .
#2007-12-26| 936.24
#2007-12-27| 931.34
#2007-12-28| 923.25
#2007-12-31| 931.06
#2008-01-01| .
#2008-01-02| 930.75
#2008-01-03| 914.66
#2008-01-04| 912.99
#2008-01-07| 897.56
#2008-01-08| 905.03
#2008-01-09| 917.59
#2008-01-10| 907.63
#2008-01-11| 898.71
#2008-01-14| 896.54
#2008-01-15| 885.67
#2008-01-16| 851.90
#2008-01-17| 867.53
#2008-01-18| 874.71
#2008-01-21| .
#2008-01-22| 771.69
#2008-01-23| 812.58
#2008-01-24| 830.64
#2008-01-25| 880.63
#2008-01-28| 854.00
#2008-01-29| 858.22
#2008-01-30| 838.66
#2008-01-31| 839.50
#2008-02-01| 857.19
#2008-02-04| 880.50
#2008-02-05| 867.46
#2008-02-06| 833.62
#2008-02-07| 829.36
#2008-02-08| 825.28
#2008-02-11| 806.74
#2008-02-12| 810.24
#2008-02-13| 803.18
#2008-02-14| 834.21
#2008-02-15| 833.94
#2008-02-18| .
#2008-02-19| 842.29
#2008-02-20| 812.91
#2008-02-21| 819.84
#2008-02-22| 809.62
#2008-02-25| 820.01
#2008-02-26| 830.51
#2008-02-27| 854.65
#2008-02-28| 853.83
#2008-02-29| 838.25
#2008-03-03| 807.37
#2008-03-04| 795.99
#2008-03-05| 787.39
#2008-03-06| 799.65
#2008-03-07| 770.30
#2008-03-10| 760.23
#2008-03-11| 769.98
#2008-03-12| 794.99
#2008-03-13| 763.55
#2008-03-14| 760.41
#2008-03-17| 726.60
#2008-03-18| 738.16
#2008-03-19| 762.01
#2008-03-20| 749.77
#2008-03-21| .
#2008-03-24| 770.05
#2008-03-25| 804.97
#2008-03-26| 811.31
#2008-03-27| 804.55
#2008-03-28| 813.26
#2008-03-31| 796.06
#2008-04-01| 798.38
#2008-04-02| 841.12
#2008-04-03| 857.27
#2008-04-04| 856.38
#2008-04-07| 855.83
#2008-04-08| 842.64
#2008-04-09| 829.80
#2008-04-10| 834.09
#2008-04-11| 848.12
#2008-04-14| 824.06
#2008-04-15| 831.16
#2008-04-16| 843.28
#2008-04-17| 853.26
#2008-04-18| 840.48
#2008-04-21| 865.82
#2008-04-22| 865.26
#2008-04-23| 872.52
#2008-04-24| 873.17
#2008-04-25| 882.32
#2008-04-28| 904.80
#2008-04-29| 910.47
#2008-04-30| 908.54
#2008-05-01| 899.04
#2008-05-02| 922.82
#2008-05-05| 923.36
#2008-05-06| 919.66
#2008-05-07| 905.08
#2008-05-08| 896.34
#2008-05-09| 883.74
#2008-05-12| 887.23
#2008-05-13| 895.72
#2008-05-14| 891.42
#2008-05-15| 899.75
#2008-05-16| 906.25
#2008-05-19| 905.48
#2008-05-20| 890.25
#2008-05-21| 881.44
#2008-05-22| 871.97
#2008-05-23| 866.95
#2008-05-26| .
#2008-05-27| 858.78
#2008-05-28| 855.06
#2008-05-29| 860.80
#2008-05-30| 872.59
#2008-06-02| 881.58
#2008-06-03| 866.05
#2008-06-04| 869.66
#2008-06-05| 864.66
#2008-06-06| 870.80
#2008-06-09| 855.09
#2008-06-10| 824.76
#2008-06-11| 828.06
#2008-06-12| 807.45
#2008-06-13| 806.28
#2008-06-16| 820.75
#2008-06-17| 826.08
#2008-06-18| 827.90
#2008-06-19| 805.18
#2008-06-20| 798.70
#2008-06-23| 790.28
#2008-06-24| 786.04
#2008-06-25| 788.85
#2008-06-26| 794.15
#2008-06-27| 776.64
#2008-06-30| 771.69
#2008-07-01| 759.96
#2008-07-02| 754.10
#2008-07-03| 746.59
#2008-07-04| .
#2008-07-07| 761.70
#2008-07-08| 739.81
#2008-07-09| 761.00
#2008-07-10| 769.40
#2008-07-11| 776.20
#2008-07-14| 769.15
#2008-07-15| 740.71
#2008-07-16| 739.08
#2008-07-17| 760.15
#2008-07-18| 759.74
#2008-07-21| 780.44
#2008-07-22| 785.06
#2008-07-23| 814.74
#2008-07-24| 825.90
#2008-07-25| 794.05
#2008-07-28| 788.37
#2008-07-29| 767.05
#2008-07-30| 785.49
#2008-07-31| 783.82
#2008-08-01| 773.97
#2008-08-04| 760.71
#2008-08-05| 759.92
#2008-08-06| 770.09
#2008-08-07| 764.77
#2008-08-08| 752.28
#2008-08-11| 763.21
#2008-08-12| 758.21
#2008-08-13| 736.53
#2008-08-14| 724.51
#2008-08-15| 721.72
#2008-08-18| 721.05
#2008-08-19| 705.18
#2008-08-20| 713.18
#2008-08-21| 702.95
#2008-08-22| 695.83
#2008-08-25| 713.37
#2008-08-26| 707.99
#2008-08-27| 712.10
#2008-08-28| 709.43
#2008-08-29| 728.67
#2008-09-01| .
#2008-09-02| 712.59
#2008-09-03| 706.46
#2008-09-04| 698.52
#2008-09-05| 675.86
#2008-09-08| 721.17
#2008-09-09| 709.09
#2008-09-10| 708.01
#2008-09-11| 681.53
#2008-09-12| 691.24
#2008-09-15| 682.18
#2008-09-16| 640.35
#2008-09-17| 626.88
#2008-09-18| 610.64
#2008-09-19| 672.29
#2008-09-22| 694.84
#2008-09-23| 679.94
#2008-09-24| 681.30
#2008-09-25| 678.90
#2008-09-26| 674.29
#2008-09-29| 654.05
#2008-09-30| 635.68
#2008-10-01| 649.26
#2008-10-02| 644.10
#2008-10-03| 630.16
#2008-10-06| 591.03
#2008-10-07| 590.08
#2008-10-08| 543.92
#2008-10-09| 556.11
#2008-10-10| 507.87
#2008-10-13| 542.81
#2008-10-14| 584.32
#2008-10-15| 570.23
#2008-10-16| 523.52
#2008-10-17| 516.75
#2008-10-20| 538.20
#2008-10-21| 546.14
#2008-10-22| 513.14
#2008-10-23| 496.20
#2008-10-24| 458.25
#2008-10-27| 421.64
#2008-10-28| 432.59
#2008-10-29| 440.31
#2008-10-30| 481.35
#2008-10-31| 474.16
#2008-11-03| 492.97
#2008-11-04| 511.35
#2008-11-05| 536.94
#2008-11-06| 502.13
#2008-11-07| 504.15
#2008-11-10| 519.74
#2008-11-11| 495.74
#2008-11-12| 488.79
#2008-11-13| 462.44
#2008-11-14| 465.22
#2008-11-17| 457.39
#2008-11-18| 436.45
#2008-11-19| 427.96
#2008-11-20| 400.86
#2008-11-21| 414.72
#2008-11-24| 412.28
#2008-11-25| 434.91
#2008-11-26| 441.40
#2008-11-27| .
#2008-11-28| 458.90
#2008-12-01| 459.98
#2008-12-02| 438.06
#2008-12-03| 443.24
#2008-12-04| 442.45
#2008-12-05| 443.73
#2008-12-08| 471.17
#2008-12-09| 468.30
#2008-12-10| 484.63
#2008-12-11| 494.79
#2008-12-12| 473.22
#2008-12-15| 487.32
#2008-12-16| 485.93
#2008-12-17| 501.12
#2008-12-18| 511.56
#2008-12-19| 513.50
#2008-12-22| 503.32
#2008-12-23| 493.36
#2008-12-24| 487.87
#2008-12-25| .
#2008-12-26| 490.69
#2008-12-29| 498.43
#2008-12-30| 496.45
#2008-12-31| 498.13
#2009-01-01| .
#2009-01-02| 507.45
#2009-01-05| 520.09
#2009-01-06| 516.77
#2009-01-07| 513.37
#2009-01-08| 496.51
#2009-01-09| 494.13
#2009-01-12| 482.18
#2009-01-13| 465.56
#2009-01-14| 470.53
#2009-01-15| 453.29
#2009-01-16| 462.04
#2009-01-19| .
#2009-01-20| 445.50
#2009-01-21| 433.24
#2009-01-22| 439.52
#2009-01-23| 425.58
#2009-01-26| 424.01
#2009-01-27| 437.05
#2009-01-28| 443.75
#2009-01-29| 456.33
#2009-01-30| 448.93
#2009-02-02| 435.75
#2009-02-03| 441.00
#2009-02-04| 446.04
#2009-02-05| 442.55
#2009-02-06| 451.14
#2009-02-09| 451.83
#2009-02-10| 453.89
#2009-02-11| 448.59
#2009-02-12| 437.44
#2009-02-13| 443.66
#2009-02-16| .
#2009-02-17| 419.69
#2009-02-18| 412.94
#2009-02-19| 415.55
#2009-02-20| 404.48
#2009-02-23| 409.53
#2009-02-24| 399.64
#2009-02-25| 405.64
#2009-02-26| 403.21
#2009-02-27| 404.34
#2009-03-02| 384.84
#2009-03-03| 383.24
#2009-03-04| 388.41
#2009-03-05| 388.19
#2009-03-06| 381.12
#2009-03-09| 370.68
#2009-03-10| 380.75
#2009-03-11| 391.25
#2009-03-12| 386.04
#2009-03-13| 404.28
#2009-03-16| 418.40
#2009-03-17| 427.01
#2009-03-18| 435.63
#2009-03-19| 451.49
#2009-03-20| 439.35
#2009-03-23| 460.59
#2009-03-24| 471.53
#2009-03-25| 470.72
#2009-03-26| 487.18
#2009-03-27| 485.12
#2009-03-30| 456.34
#2009-03-31| 456.81
#2009-04-01| 461.85
#2009-04-02| 492.60
#2009-04-03| 495.18
#2009-04-06| 500.47
#2009-04-07| 497.73
#2009-04-08| 483.98
#2009-04-09| 502.60
#2009-04-10| .
#2009-04-13| 506.59
#2009-04-14| 517.84
#2009-04-15| 512.21
#2009-04-16| 510.11
#2009-04-17| 511.40
#2009-04-20| 510.75
#2009-04-21| 499.21
#2009-04-22| 491.71
#2009-04-23| 498.74
#2009-04-24| 503.05
#2009-04-27| 495.78
#2009-04-28| 485.78
#2009-04-29| 495.77
#2009-04-30| 514.20
#2009-05-01| 512.21
#2009-05-04| 537.01
#2009-05-05| 539.35
#2009-05-06| 543.91
#2009-05-07| 567.02
#2009-05-08| 576.64
#2009-05-11| 576.02
#2009-05-12| 569.79
#2009-05-13| 567.21
#2009-05-14| 548.06
#2009-05-15| 563.53
#2009-05-18| 569.14
#2009-05-19| 587.14
#2009-05-20| 586.52
#2009-05-21| 579.50
#2009-05-22| 579.86
#2009-05-25| .
#2009-05-26| 578.66
#2009-05-27| 595.49
#2009-05-28| 590.57
#2009-05-29| 602.59
#2009-06-01| 619.80
#2009-06-02| 616.78
#2009-06-03| 621.40
#2009-06-04| 615.89
#2009-06-05| 618.26
#2009-06-08| 609.99
#2009-06-09| 607.45
#2009-06-10| 630.05
#2009-06-11| 635.31
#2009-06-12| 637.90
#2009-06-15| 627.92
#2009-06-16| 619.06
#2009-06-17| 616.67
#2009-06-18| 609.59
#2009-06-19| 620.27
#2009-06-22| 623.60
#2009-06-23| 606.98
#2009-06-24| 616.23
#2009-06-25| 626.11
#2009-06-26| 638.67
#2009-06-29| 633.91
#2009-06-30| 633.87
#2009-07-01| 634.90
#2009-07-02| 632.43
#2009-07-03| .
#2009-07-06| 624.45
#2009-07-07| 619.21
#2009-07-08| 609.25
#2009-07-09| 607.04
#2009-07-10| 605.66
#2009-07-13| 589.37
#2009-07-14| 610.25
#2009-07-15| 620.83
#2009-07-16| 624.26
#2009-07-17| 634.07
#2009-07-20| 648.85
#2009-07-21| 653.23
#2009-07-22| 647.63
#2009-07-23| 655.14
#2009-07-24| 658.73
#2009-07-27| 666.98
#2009-07-28| 678.37
#2009-07-29| 666.70
#2009-07-30| 673.84
#2009-07-31| 686.70
#2009-08-03| 699.09
#2009-08-04| 695.41
#2009-08-05| 683.78
#2009-08-06| 686.53
#2009-08-07| 673.37
#2009-08-10| 681.15
#2009-08-11| 687.37
#2009-08-12| 678.26
#2009-08-13| 694.91
#2009-08-14| 697.69
#2009-08-17| 674.12
#2009-08-18| 675.37
#2009-08-19| 668.67
#2009-08-20| 677.92
#2009-08-21| 673.20
#2009-08-24| 690.30
#2009-08-25| 686.62
#2009-08-26| 687.30
#2009-08-27| 686.28
#2009-08-28| 691.63
#2009-08-31| 688.44
#2009-09-01| 690.63
#2009-09-02| 680.39
#2009-09-03| 683.39
#2009-09-04| 692.02
#2009-09-07| .
#2009-09-08| 714.88
#2009-09-09| 710.53
#2009-09-10| 720.15
#2009-09-11| 726.54
#2009-09-14| 716.18
#2009-09-15| 716.15
#2009-09-16| 731.47
#2009-09-17| 737.13
#2009-09-18| 733.55
#2009-09-21| 727.23
#2009-09-22| 734.62
#2009-09-23| 734.06
#2009-09-24| 725.83
#2009-09-25| 722.87
#2009-09-28| 714.31
#2009-09-29| 725.22
#2009-09-30| 730.22
#2009-10-01| 723.76
#2009-10-02| 708.92
#2009-10-05| 708.84
#2009-10-06| 725.86
#2009-10-07| 742.91
#2009-10-08| 755.24
#2009-10-09| 755.76
#2009-10-12| 752.76
#2009-10-13| 755.37
#2009-10-14| 763.59
#2009-10-15| 767.16
#2009-10-16| 761.05
#2009-10-19| 766.94
#2009-10-20| 776.68
#2009-10-21| 772.78
#2009-10-22| 763.40
#2009-10-23| 770.36
#2009-10-26| 769.53
#2009-10-27| 756.09
#2009-10-28| 740.18
#2009-10-29| 729.47
#2009-10-30| 743.02
#2009-11-02| 735.39
#2009-11-03| 725.33
#2009-11-04| 736.11
#2009-11-05| 734.64
#2009-11-06| 746.98
#2009-11-09| 763.20
#2009-11-10| 768.67
#2009-11-11| 774.30
#2009-11-12| 766.21
#2009-11-13| 770.53
#2009-11-16| 777.53
#2009-11-17| 771.49
#2009-11-18| 769.38
#2009-11-19| 758.09
#2009-11-20| 755.56
#2009-11-23| 766.01
#2009-11-24| 753.64
#2009-11-25| 759.24
#2009-11-26| .
#2009-11-27| 719.21
#2009-11-30| 749.63
#2009-12-01| 762.87
#2009-12-02| 767.27
#2009-12-03| 773.66
#2009-12-04| 765.50
#2009-12-07| 763.89
#2009-12-08| 758.67
#2009-12-09| 749.44
#2009-12-10| 746.70
#2009-12-11| 747.23
#2009-12-14| 748.28
#2009-12-15| 740.31
#2009-12-16| 740.31
#2009-12-17| 729.33
#2009-12-18| 721.72
#2009-12-21| 714.78
#2009-12-22| 721.30
#2009-12-23| 729.32
#2009-12-24| 735.26
#2009-12-25| .
#2009-12-28| 735.86
#2009-12-29| 738.52
#2009-12-30| 734.83
#2009-12-31| 743.25
#2010-01-01| .
#2010-01-04| 746.71
#2010-01-05| 758.05
#2010-01-06| 762.17
#2010-01-07| 758.43
#2010-01-08| 760.78
#2010-01-11| 768.43
#2010-01-12| 763.71
#2010-01-13| 748.95
#2010-01-14| 753.01
#2010-01-15| 756.43
#2010-01-18| .
#2010-01-19| 757.79
#2010-01-20| 746.29
#2010-01-21| 740.39
#2010-01-22| 735.20
#2010-01-25| 727.21
#2010-01-26| 713.28
#2010-01-27| 705.55
#2010-01-28| 715.16
#2010-01-29| 703.78
#2010-02-01| 703.49
#2010-02-02| 705.10
#2010-02-03| 711.82
#2010-02-04| 701.41
#2010-02-05| 680.65
#2010-02-08| 679.21
#2010-02-09| 684.30
#2010-02-10| 684.61
#2010-02-11| 694.54
#2010-02-12| 694.18
#2010-02-15| .
#2010-02-16| 698.62
#2010-02-17| 710.77
#2010-02-18| 708.12
#2010-02-19| 693.87
#2010-02-22| 709.25
#2010-02-23| 714.52
#2010-02-24| 707.39
#2010-02-25| 701.65
#2010-02-26| 710.72
#2010-03-01| 722.46
#2010-03-02| 728.89
#2010-03-03| 732.35
#2010-03-04| 724.29
#2010-03-05| 730.35
#2010-03-08| 741.71
#2010-03-09| 744.03
#2010-03-10| 745.02
#2010-03-11| 743.95
#2010-03-12| 746.79
#2010-03-15| 741.03
#2010-03-16| 743.92
#2010-03-17| 757.24
#2010-03-18| 755.33
#2010-03-19| 756.25
#2010-03-22| 748.30
#2010-03-23| 751.71
#2010-03-24| 749.33
#2010-03-25| 746.60
#2010-03-26| 752.27
#2010-03-29| 762.26
#2010-03-30| 768.24
#2010-03-31| 764.43
#2010-04-01| 771.43
#2010-04-02| .
#2010-04-05| 774.05
#2010-04-06| 778.60
#2010-04-07| 790.17
#2010-04-08| 785.56
#2010-04-09| 791.05
#2010-04-12| 791.04
#2010-04-13| 786.62
#2010-04-14| 796.01
#2010-04-15| 798.83
#2010-04-16| 790.60
#2010-04-19| 772.31
#2010-04-20| 779.56
#2010-04-21| 782.20
#2010-04-22| 777.45
#2010-04-23| 771.28
#2010-04-26| 780.83
#2010-04-27| 775.18
#2010-04-28| 762.66
#2010-04-29| 762.18
#2010-04-30| 773.36
#2010-05-03| 766.96
#2010-05-04| 760.96
#2010-05-05| 747.93
#2010-05-06| 730.67
#2010-05-07| 716.39
#2010-05-10| 735.88
#2010-05-11| 724.90
#2010-05-12| 723.55
#2010-05-13| 738.30
#2010-05-14| 730.56
#2010-05-17| 710.81
#2010-05-18| 711.93
#2010-05-19| 694.18
#2010-05-20| 684.94
#2010-05-21| 681.99
#2010-05-24| 689.66
#2010-05-25| 664.43
#2010-05-26| 673.77
#2010-05-27| 687.20
#2010-05-28| 699.01
#2010-05-31| .
#2010-06-01| 688.59
#2010-06-02| 682.36
#2010-06-03| 700.27
#2010-06-04| 696.87
#2010-06-07| 674.10
#2010-06-08| 677.29
#2010-06-09| 680.30
#2010-06-10| 687.19
#2010-06-11| 696.47
#2010-06-14| 705.43
#2010-06-15| 705.95
#2010-06-16| 711.32
#2010-06-17| 710.30
#2010-06-18| 713.73
#2010-06-21| 736.29
#2010-06-22| 731.87
#2010-06-23| 724.23
#2010-06-24| 721.20
#2010-06-25| 714.88
#2010-06-28| 717.54
#2010-06-29| 702.85
#2010-06-30| 696.84
#2010-07-01| 691.32
#2010-07-02| 690.45
#2010-07-05| .
#2010-07-06| 702.70
#2010-07-07| 697.06
#2010-07-08| 709.72
#2010-07-09| 719.33
#2010-07-12| 720.59
#2010-07-13| 722.68
#2010-07-14| 731.75
#2010-07-15| 724.38
#2010-07-16| 722.72
#2010-07-19| 715.08
#2010-07-20| 719.19
#2010-07-21| 721.43
#2010-07-22| 722.02
#2010-07-23| 734.14
#2010-07-26| 735.97
#2010-07-27| 740.29
#2010-07-28| 745.90
#2010-07-29| 749.34
#2010-07-30| 746.10
#2010-08-02| 758.75
#2010-08-03| 762.33
#2010-08-04| 759.89
#2010-08-05| 761.40
#2010-08-06| 765.26
#2010-08-09| 768.82
#2010-08-10| 757.24
#2010-08-11| 741.44
#2010-08-12| 733.25
#2010-08-13| 736.82
#2010-08-16| 737.40
#2010-08-17| 741.53
#2010-08-18| 744.30
#2010-08-19| 749.15
#2010-08-20| 740.42
#2010-08-23| 740.69
#2010-08-24| 735.24
#2010-08-25| 726.31
#2010-08-26| 728.92
#2010-08-27| 729.24
#2010-08-30| 738.45
#2010-08-31| 729.32
#2010-09-01| 741.15
#2010-09-02| 747.95
#2010-09-03| 750.55
#2010-09-06| .
#2010-09-07| 762.00
#2010-09-08| 755.31
#2010-09-09| 762.61
#2010-09-10| 763.42
#2010-09-13| 779.46
#2010-09-14| 782.56
#2010-09-15| 782.63
#2010-09-16| 775.81
#2010-09-17| 782.93
#2010-09-20| 785.52
#2010-09-21| 785.97
#2010-09-22| 791.04
#2010-09-23| 789.92
#2010-09-24| 791.22
#2010-09-27| 798.47
#2010-09-28| 796.43
#2010-09-29| 801.64
#2010-09-30| 795.33
#2010-10-01| 799.57
#2010-10-04| 801.89
#2010-10-05| 806.47
#2010-10-06| 822.09
#2010-10-07| 824.59
#2010-10-08| 822.68
#2010-10-11| 826.07
#2010-10-12| 819.33
#2010-10-13| 828.17
#2010-10-14| 843.77
#2010-10-15| 837.75
#2010-10-18| 830.01
#2010-10-19| 827.67
#2010-10-20| 827.44
#2010-10-21| 827.95
#2010-10-22| 825.25
#2010-10-25| 835.57
#2010-10-26| 830.96
#2010-10-27| 817.33
#2010-10-28| 822.15
#2010-10-29| 821.89
#2010-11-01| 835.52
#2010-11-02| 841.41
#2010-11-03| 849.20
#2010-11-04| 863.76
#2010-11-05| 868.43
#2010-11-08| 866.36
#2010-11-09| 863.04
#2010-11-10| 854.48
#2010-11-11| 855.92
#2010-11-12| 838.67
#2010-11-15| 833.42
#2010-11-16| 825.02
#2010-11-17| 818.99
#2010-11-18| 830.94
#2010-11-19| 826.83
#2010-11-22| 827.83
#2010-11-23| 813.63
#2010-11-24| 811.45
#2010-11-25| .
#2010-11-26| 799.00
#2010-11-29| 805.84
#2010-11-30| 801.58
#2010-12-01| 809.58
#2010-12-02| 824.35
#2010-12-03| 827.28
#2010-12-06| 824.43
#2010-12-07| 826.23
#2010-12-08| 815.06
#2010-12-09| 821.72
#2010-12-10| 824.60
#2010-12-13| 833.42
#2010-12-14| 837.88
#2010-12-15| 826.66
#2010-12-16| 823.58
#2010-12-17| 827.42
#2010-12-20| 824.29
#2010-12-21| 833.65
#2010-12-22| 835.93
#2010-12-23| 836.67
#2010-12-24| .
#2010-12-27| 835.59
#2010-12-28| 837.17
#2010-12-29| 847.42
#2010-12-30| 848.09
#2010-12-31| 852.57
#2011-01-03| 857.89
#2011-01-04| 858.53
#2011-01-05| 851.58
#2011-01-06| 853.22
#2011-01-07| 851.35
#2011-01-10| 844.10
#2011-01-11| 844.23
#2011-01-12| 854.93
#2011-01-13| 864.42
#2011-01-14| 860.14
#2011-01-17| .
#2011-01-18| 857.34
#2011-01-19| 865.30
#2011-01-20| 848.99
#2011-01-21| 843.32
#2011-01-24| 844.99
#2011-01-25| 846.91
#2011-01-26| 849.21
#2011-01-27| 844.17
#2011-01-28| 839.05
#2011-01-31| 833.60
#2011-02-01| 836.00
#2011-02-02| 846.34
#2011-02-03| 847.79
#2011-02-04| 849.53
#2011-02-07| 848.56
#2011-02-08| 852.49
#2011-02-09| 844.27
#2011-02-10| 831.98
#2011-02-11| 828.68
#2011-02-14| 843.41
#2011-02-15| 838.66
#2011-02-16| 845.50
#2011-02-17| 852.05
#2011-02-18| 857.82
#2011-02-21| .
#2011-02-22| 835.47
#2011-02-23| 830.85
#2011-02-24| 823.71
#2011-02-25| 835.01
#2011-02-28| 841.22
#2011-03-01| 851.31
#2011-03-02| 842.23
#2011-03-03| 844.64
#2011-03-04| 855.00
#2011-03-07| 848.50
#2011-03-08| 851.82
#2011-03-09| 856.61
#2011-03-10| 845.68
#2011-03-11| 836.56
#2011-03-14| 822.36
#2011-03-15| 792.31
#2011-03-16| 805.24
#2011-03-17| 798.96
#2011-03-18| 803.83
#2011-03-21| 813.33
#2011-03-22| 826.59
#2011-03-23| 827.38
#2011-03-24| 832.65
#2011-03-25| 841.35
#2011-03-28| 837.71
#2011-03-29| 836.68
#2011-03-30| 847.19
#2011-03-31| 854.29
#2011-04-01| 858.35
#2011-04-04| 864.94
#2011-04-05| 862.44
#2011-04-06| 863.32
#2011-04-07| 864.89
#2011-04-08| 872.20
#2011-04-11| 868.13
#2011-04-12| 858.89
#2011-04-13| 868.12
#2011-04-14| 867.08
#2011-04-15| 864.18
#2011-04-18| 859.19
#2011-04-19| 851.18
#2011-04-20| 868.77
#2011-04-21| 878.78
#2011-04-22| .
#2011-04-25| 878.36
#2011-04-26| 875.70
#2011-04-27| 874.66
#2011-04-28| 880.11
#2011-04-29| 879.85
#2011-05-02| 883.96
#2011-05-03| 875.13
#2011-05-04| 864.13
#2011-05-05| 860.65
#2011-05-06| 862.05
#2011-05-09| 864.61
#2011-05-10| 865.18
#2011-05-11| 866.84
#2011-05-12| 852.80
#2011-05-13| 853.35
#2011-05-16| 842.33
#2011-05-17| 841.44
#2011-05-18| 848.84
#2011-05-19| 850.79
#2011-05-20| 850.64
#2011-05-23| 829.01
#2011-05-24| 830.19
#2011-05-25| 826.27
#2011-05-26| 835.07
#2011-05-27| 844.21
#2011-05-30| .
#2011-05-31| 855.11
#2011-06-01| 855.90
#2011-06-02| 842.53
#2011-06-03| 838.47
#2011-06-06| 836.76
#2011-06-07| 837.89
#2011-06-08| 830.99
#2011-06-09| 827.42
#2011-06-10| 823.78
#2011-06-13| 823.79
#2011-06-14| 832.52
#2011-06-15| 827.10
#2011-06-16| 811.03
#2011-06-17| 811.23
#2011-06-20| 806.60
#2011-06-21| 813.77
#2011-06-22| 817.70
#2011-06-23| 809.17
#2011-06-24| 823.56
#2011-06-27| 817.71
#2011-06-28| 821.46
#2011-06-29| 830.02
#2011-06-30| 843.36
#2011-07-01| 846.11
#2011-07-04| .
#2011-07-05| 856.25
#2011-07-06| 851.07
#2011-07-07| 853.91
#2011-07-08| 858.66
#2011-07-11| 844.25
#2011-07-12| 824.39
#2011-07-13| 835.65
#2011-07-14| 831.15
#2011-07-15| 827.78
#2011-07-18| 826.44
#2011-07-19| 828.90
#2011-07-20| 837.99
#2011-07-21| 840.72
#2011-07-22| 857.76
#2011-07-25| 848.97
#2011-07-26| 860.53
#2011-07-27| 859.75
#2011-07-28| 852.05
#2011-07-29| 847.69
#2011-08-01| 862.16
#2011-08-02| 845.97
#2011-08-03| 827.38
#2011-08-04| 814.68
#2011-08-05| 784.20
#2011-08-08| 762.36
#2011-08-09| 743.13
#2011-08-10| 754.42
#2011-08-11| 751.99
#2011-08-12| 751.60
#2011-08-15| 771.57
#2011-08-16| 771.39
#2011-08-17| 776.30
#2011-08-18| 764.09
#2011-08-19| 742.84
#2011-08-22| 737.79
#2011-08-23| 751.79
#2011-08-24| 738.74
#2011-08-25| 742.55
#2011-08-26| 742.60
#2011-08-29| 756.49
#2011-08-30| 766.41
#2011-08-31| 778.04
#2011-09-01| 780.13
#2011-09-02| 770.29
#2011-09-05| .
#2011-09-06| 739.17
#2011-09-07| 755.69
#2011-09-08| 755.75
#2011-09-09| 748.42
#2011-09-12| 721.67
#2011-09-13| 720.52
#2011-09-14| 707.64
#2011-09-15| 716.92
#2011-09-16| 733.17
#2011-09-19| 715.30
#2011-09-20| 713.42
#2011-09-21| 709.69
#2011-09-22| 672.97
#2011-09-23| 663.84
#2011-09-26| 650.78
#2011-09-27| 683.99
#2011-09-28| 684.27
#2011-09-29| 685.10
#2011-09-30| 672.75
#2011-10-03| 647.88
#2011-10-04| 629.85
#2011-10-05| 630.88
#2011-10-06| 657.23
#2011-10-07| 677.07
#2011-10-10| 683.94
#2011-10-11| 700.07
#2011-10-12| 708.54
#2011-10-13| 717.99
#2011-10-14| 713.73
#2011-10-17| 725.78
#2011-10-18| 702.33
#2011-10-19| 711.89
#2011-10-20| 697.99
#2011-10-21| 701.53
#2011-10-24| 723.70
#2011-10-25| 725.85
#2011-10-26| 725.08
#2011-10-27| 756.01
#2011-10-28| 772.02
#2011-10-31| 756.96
#2011-11-01| 734.72
#2011-11-02| 735.45
#2011-11-03| 727.73
#2011-11-04| 745.35
#2011-11-07| 741.76
#2011-11-08| 737.93
#2011-11-09| 742.50
#2011-11-10| 713.09
#2011-11-11| 720.49
#2011-11-14| 727.81
#2011-11-15| 722.42
#2011-11-16| 712.28
#2011-11-17| 708.10
#2011-11-18| 693.39
#2011-11-21| 679.51
#2011-11-22| 679.97
#2011-11-23| 664.83
#2011-11-24| .
#2011-11-25| 660.31
#2011-11-28| 677.10
#2011-11-29| 686.48
#2011-11-30| 689.88
#2011-12-01| 718.25
#2011-12-02| 726.22
#2011-12-05| 730.80
#2011-12-06| 720.67
#2011-12-07| 731.05
#2011-12-08| 724.80
#2011-12-09| 707.86
#2011-12-12| 708.73
#2011-12-13| 700.25
#2011-12-14| 694.25
#2011-12-15| 685.12
#2011-12-16| 692.09
#2011-12-19| 679.89
#2011-12-20| 681.73
#2011-12-21| 696.45
#2011-12-22| 696.26
#2011-12-23| 702.41
#2011-12-26| .
#2011-12-27| 700.96
#2011-12-28| 693.21
#2011-12-29| 691.71
#2011-12-30| 695.87
#2012-01-02| .
#2012-01-03| 706.97
#2012-01-04| 711.47
#2012-01-05| 706.24
#2012-01-06| 699.85
#2012-01-09| 703.13
#2012-01-10| 714.10
#2012-01-11| 717.08
#2012-01-12| 718.71
#2012-01-13| 723.02
#2012-01-16| .
#2012-01-17| 734.01
#2012-01-18| 733.59
#2012-01-19| 744.42
#2012-01-20| 754.49
#2012-01-23| 757.76
#2012-01-24| 756.31
#2012-01-25| 761.29
#2012-01-26| 772.42
#2012-01-27| 773.88
#2012-01-30| 764.63
#2012-01-31| 772.92
#2012-02-01| 775.65
#2012-02-02| 787.95
#2012-02-03| 788.94
#2012-02-06| 792.27
#2012-02-07| 790.73
#2012-02-08| 799.82
#2012-02-09| 802.16
#2012-02-10| 788.39
#2012-02-13| 794.98
#2012-02-14| 792.80
#2012-02-15| 809.50
#2012-02-16| 799.24
#2012-02-17| 806.60
#2012-02-20| .
#2012-02-21| 813.52
#2012-02-22| 812.65
#2012-02-23| 811.33
#2012-02-24| 814.03
#2012-02-27| 807.61
#2012-02-28| 817.05
#2012-02-29| 821.01
#2012-03-01| 812.08
#2012-03-02| 816.35
#2012-03-05| 806.54
#2012-03-06| 791.19
#2012-03-07| 782.44
#2012-03-08| 795.85
#2012-03-09| 801.02
#2012-03-12| 795.50
#2012-03-13| 805.08
#2012-03-14| 808.21
#2012-03-15| 809.40
#2012-03-16| 811.36
#2012-03-19| 809.56
#2012-03-20| 803.59
#2012-03-21| 797.63
#2012-03-22| 798.02
#2012-03-23| 793.94
#2012-03-26| 789.03
#2012-03-27| 803.69
#2012-03-28| 800.49
#2012-03-29| 793.72
#2012-03-30| 792.58
#2012-04-02| 797.09
#2012-04-03| 800.40
#2012-04-04| 792.22
#2012-04-05| 788.18
#2012-04-06| .
#2012-04-09| 781.89
#2012-04-10| 780.14
#2012-04-11| 775.15
#2012-04-12| 784.46
#2012-04-13| 795.27
#2012-04-16| 788.37
#2012-04-17| 786.12
#2012-04-18| 792.65
#2012-04-19| 794.30
#2012-04-20| 793.10
#2012-04-23| 784.49
#2012-04-24| 784.08
#2012-04-25| 785.66
#2012-04-26| 790.52
#2012-04-27| 790.39
#2012-04-30| 798.01
#2012-05-01| 793.46
#2012-05-02| 797.94
#2012-05-03| 792.53
#2012-05-04| 788.13
#2012-05-07| 772.60
#2012-05-08| 771.01
#2012-05-09| 760.83
#2012-05-10| 760.70
#2012-05-11| 751.69
#2012-05-14| 746.73
#2012-05-15| 744.61
#2012-05-16| 727.44
#2012-05-17| 728.59
#2012-05-18| 711.42
#2012-05-21| 712.43
#2012-05-22| 719.35
#2012-05-23| 705.99
#2012-05-24| 707.84
#2012-05-25| 706.29
#2012-05-28| .
#2012-05-29| 723.75
#2012-05-30| 714.70
#2012-05-31| 714.70
#2012-06-01| 710.79
#2012-06-04| 698.34
#2012-06-05| 707.42
#2012-06-06| 720.33
#2012-06-07| 730.59
#2012-06-08| 718.22
#2012-06-11| 728.23
#2012-06-12| 727.25
#2012-06-13| 730.97
#2012-06-14| 729.66
#2012-06-15| 741.95
#2012-06-18| 750.15
#2012-06-19| 751.23
#2012-06-20| 756.98
#2012-06-21| 749.38
#2012-06-22| 741.26
#2012-06-25| 737.04
#2012-06-26| 736.99
#2012-06-27| 746.84
#2012-06-28| 747.47
#2012-06-29| 766.48
#2012-07-02| 771.44
#2012-07-03| 780.33
#2012-07-04| .
#2012-07-05| 781.46
#2012-07-06| 778.41
#2012-07-09| 767.45
#2012-07-10| 767.26
#2012-07-11| 768.02
#2012-07-12| 754.67
#2012-07-13| 760.00
#2012-07-16| 762.05
#2012-07-17| 770.67
#2012-07-18| 770.11
#2012-07-19| 780.96
#2012-07-20| 774.87
#2012-07-23| 757.73
#2012-07-24| 756.70
#2012-07-25| 754.02
#2012-07-26| 761.04
#2012-07-27| 775.13
#2012-07-30| 787.23
#2012-07-31| 795.86
#2012-08-01| 796.42
#2012-08-02| 793.58
#2012-08-03| 790.52
#2012-08-06| 800.50
#2012-08-07| 802.67
#2012-08-08| 804.35
#2012-08-09| 807.49
#2012-08-10| 803.05
#2012-08-13| 801.62
#2012-08-14| 802.36
#2012-08-15| 797.86
#2012-08-16| 800.68
#2012-08-17| 804.23
#2012-08-20| 804.43
#2012-08-21| 808.69
#2012-08-22| 805.01
#2012-08-23| 812.22
#2012-08-24| 801.13
#2012-08-27| 797.50
#2012-08-28| 795.52
#2012-08-29| 795.17
#2012-08-30| 786.80
#2012-08-31| 786.45
#2012-09-03| .
#2012-09-04| 782.28
#2012-09-05| 773.97
#2012-09-06| 778.37
#2012-09-07| 797.63
#2012-09-10| 795.68
#2012-09-11| 795.25
#2012-09-12| 804.91
#2012-09-13| 805.16
#2012-09-14| 828.73
#2012-09-17| 829.47
#2012-09-18| 827.02
#2012-09-19| 833.50
#2012-09-20| 823.92
#2012-09-21| 831.33
#2012-09-24| 828.81
#2012-09-25| 829.22
#2012-09-26| 822.44
#2012-09-27| 830.72
#2012-09-28| 831.84
#2012-10-01| 829.33
#2012-10-02| 829.25
#2012-10-03| 828.65
#2012-10-04| 836.62
#2012-10-05| 839.67
#2012-10-08| 833.96
#2012-10-09| 833.88
#2012-10-10| 830.37
#2012-10-11| 830.79
#2012-10-12| 833.74
#2012-10-15| 833.62
#2012-10-16| 838.24
#2012-10-17| 847.17
#2012-10-18| 852.20
#2012-10-19| 847.60
#2012-10-22| 847.50
#2012-10-23| 844.26
#2012-10-24| 844.63
#2012-10-25| 847.68
#2012-10-26| 841.00
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 843.38
#2012-11-01| 842.76
#2012-11-02| 848.62
#2012-11-05| 846.47
#2012-11-06| 847.57
#2012-11-07| 854.06
#2012-11-08| 843.29
#2012-11-09| 840.91
#2012-11-12| 840.39
#2012-11-13| 832.20
#2012-11-14| 834.79
#2012-11-15| 830.73
#2012-11-16| 831.72
#2012-11-19| 837.10
#2012-11-20| 835.26
#2012-11-21| 835.70
#2012-11-22| .
#2012-11-23| 849.24
#2012-11-26| 849.80
#2012-11-27| 853.42
#2012-11-28| 849.41
#2012-11-29| 856.66
#2012-11-30| 861.23
#2012-12-03| 861.79
#2012-12-04| 862.58
#2012-12-05| 868.17
#2012-12-06| 871.91
#2012-12-07| 876.12
#2012-12-10| 876.79
#2012-12-11| 878.24
#2012-12-12| 883.47
#2012-12-13| 884.69
#2012-12-14| 889.16
#2012-12-17| 888.77
#2012-12-18| 893.07
#2012-12-19| 901.58
#2012-12-20| 904.19
#2012-12-21| 901.25
#2012-12-24| 899.91
#2012-12-25| 903.37
#2012-12-26| 904.43
#2012-12-27| 906.57
#2012-12-28| 910.86
#2012-12-31| 910.20
#2013-01-01| 910.66
#2013-01-02| 924.55
#2013-01-03| 928.99
#2013-01-04| 931.77
#2013-01-07| 930.90
#2013-01-08| 921.22
#2013-01-09| 927.88
#2013-01-10| 935.02
#2013-01-11| 931.38
#2013-01-14| 936.47
#2013-01-15| 940.56
#2013-01-16| 935.18
#2013-01-17| 932.51
#2013-01-18| 942.45
#2013-01-21| 939.78
#2013-01-22| 944.24
#2013-01-23| 941.01
#2013-01-24| 941.10
#2013-01-25| 942.44
#2013-01-28| 943.97
#2013-01-29| 950.80
#2013-01-30| 955.96
#2013-01-31| 956.64
#2013-02-01| 955.87
#2013-02-04| 962.51
#2013-02-05| 946.15
#2013-02-06| 953.32
#2013-02-07| 953.32
#2013-02-08| 954.04
#2013-02-11| 950.05
#2013-02-12| 956.74
#2013-02-13| 960.54
#2013-02-14| 963.55
#2013-02-15| 955.94
#2013-02-18| 966.60
#2013-02-19| 966.94
#2013-02-20| 973.74
#2013-02-21| 957.27
#2013-02-22| 958.81
#2013-02-25| 965.44
#2013-02-26| 956.68
#2013-02-27| 956.72
#2013-02-28| 972.69
#2013-03-01| 971.51
#2013-03-04| 967.07
#2013-03-05| 970.06
#2013-03-06| 981.54
#2013-03-07| 977.31
#2013-03-08| 982.58
#2013-03-11| 994.87
#2013-03-12| 991.05
#2013-03-13| 979.79
#2013-03-14| 983.23
#2013-03-15| 988.51
#2013-03-18| 968.99
#2013-03-19| 969.35
#2013-03-20| 970.19
#2013-03-21| 973.96
#2013-03-22| 970.70
#2013-03-25| 982.11
#2013-03-26| 981.52
#2013-03-27| 990.69
#2013-03-28| 986.25
#2013-03-29| 984.85
#2013-04-01| 975.83
#2013-04-02| 983.52
#2013-04-03| 985.68
#2013-04-04| 982.34
#2013-04-05| 984.66
#2013-04-08| 990.16
#2013-04-09| 992.77
#2013-04-10|1002.57
#2013-04-11|1016.65
#2013-04-12|1020.14
#2013-04-15|1009.89
#2013-04-16|1004.07
#2013-04-17|1013.02
#2013-04-18|1007.82
#2013-04-19|1011.06
#2013-04-22|1015.42
#2013-04-23|1010.52
#2013-04-24|1024.52
#2013-04-25|1033.61
#2013-04-26|1035.18
#2013-04-29|1039.41
#2013-04-30|1054.58
#2013-05-01|1050.57
#2013-05-02|1045.73
#2013-05-03|1042.56
#2013-05-06|1044.67
#2013-05-07|1050.22
#2013-05-08|1058.63
#2013-05-09|1051.87
#2013-05-10|1046.93
#2013-05-13|1052.99
#2013-05-14|1044.79
#2013-05-15|1049.45
#2013-05-16|1043.79
#2013-05-17|1041.74
#2013-05-20|1051.97
#2013-05-21|1041.51
#2013-05-22|1034.30
#2013-05-23| 995.96
#2013-05-24| 992.51
#2013-05-27| 985.36
#2013-05-28| 988.07
#2013-05-29| 984.53
#2013-05-30| 970.67
#2013-05-31| 963.76
#2013-06-03| 953.01
#2013-06-04| 966.43
#2013-06-05| 949.83
#2013-06-06| 937.58
#2013-06-07| 935.09
#2013-06-10| 938.33
#2013-06-11| 934.60
#2013-06-12| 934.34
#2013-06-13| 924.32
#2013-06-14| 936.79
#2013-06-17| 947.19
#2013-06-18| 941.93
#2013-06-19| 949.20
#2013-06-20| 906.25
#2013-06-21| 904.16
#2013-06-24| 892.61
#2013-06-25| 889.68
#2013-06-26| 903.68
#2013-06-27| 918.07
#2013-06-28| 933.90
#2013-07-01| 935.43
#2013-07-02| 939.04
#2013-07-03| 925.01
#2013-07-04| 932.37
#2013-07-05| 937.99
#2013-07-08| 924.86
#2013-07-09| 938.58
#2013-07-10| 946.20
#2013-07-11| 967.25
#2013-07-12| 961.05
#2013-07-15| 961.76
#2013-07-16| 968.90
#2013-07-17| 965.45
#2013-07-18| 965.11
#2013-07-19| 963.11
#2013-07-22| 970.48
#2013-07-23| 980.34
#2013-07-24| 978.97
#2013-07-25| 972.12
#2013-07-26| 967.95
#2013-07-29| 955.84
#2013-07-30| 956.58
#2013-07-31| 948.15
#2013-08-01| 955.91
#2013-08-02| 968.79
#2013-08-05| 965.41
#2013-08-06| 966.53
#2013-08-07| 951.14
#2013-08-08| 958.08
#2013-08-09| 959.87
#2013-08-12| 960.69
#2013-08-13| 967.67
#2013-08-14| 973.96
#2013-08-15| 967.25
#2013-08-16| 963.61
#2013-08-19| 957.21
#2013-08-20| 942.48
#2013-08-21| 937.64
#2013-08-22| 930.94
#2013-08-23| 940.53
#2013-08-26| 942.44
#2013-08-27| 934.96
#2013-08-28| 918.84
#2013-08-29| 922.65
#2013-08-30| 926.12
#2013-09-02| 936.75
#2013-09-03| 948.65
#2013-09-04| 952.90
#2013-09-05| 954.61
#2013-09-06| 957.14
#2013-09-09| 972.56
#2013-09-10| 986.72
#2013-09-11| 991.36
#2013-09-12| 991.54
#2013-09-13| 986.43
#2013-09-16|1000.10
#2013-09-17| 999.47
#2013-09-18|1005.20
#2013-09-19|1029.31
#2013-09-20|1023.52
#2013-09-23|1024.50
#2013-09-24|1015.70
#2013-09-25|1015.56
#2013-09-26|1016.74
#2013-09-27|1016.02
#2013-09-30| 996.62
#2013-10-01|1000.48
#2013-10-02| 998.94
#2013-10-03|1004.50
#2013-10-04|1003.25
#2013-10-07| 993.03
#2013-10-08| 998.90
#2013-10-09|1004.27
#2013-10-10|1003.16
#2013-10-11|1018.87
#2013-10-14|1018.97
#2013-10-15|1021.19
#2013-10-16|1020.29
#2013-10-17|1031.87
#2013-10-18|1039.92
#2013-10-21|1040.61
#2013-10-22|1042.09
#2013-10-23|1032.24
#2013-10-24|1031.17
#2013-10-25|1024.47
#2013-10-28|1033.02
#2013-10-29|1030.66
#2013-10-30|1040.03
#2013-10-31|1032.38
#2013-11-01|1026.59
#2013-11-04|1025.70
#2013-11-05|1025.72
#2013-11-06|1027.18
#2013-11-07|1020.76
#2013-11-08|1013.62
#2013-11-11|1014.82
#2013-11-12|1016.14
#2013-11-13|1006.08
#2013-11-14|1014.19
#2013-11-15|1031.99
#2013-11-18|1045.71
#2013-11-19|1042.61
#2013-11-20|1036.70
#2013-11-21|1024.65
#2013-11-22|1027.48
#2013-11-25|1028.26
#2013-11-26|1027.70
#2013-11-27|1023.89
#2013-11-28|1027.87
#2013-11-29|1028.12
#2013-12-02|1026.50
#2013-12-03|1025.38
#2013-12-04|1012.45
#2013-12-05|1007.14
#2013-12-06|1006.66
#2013-12-09|1007.38
#2013-12-10|1008.35
#2013-12-11| 997.00
#2013-12-12| 985.26
#2013-12-13| 985.87
#2013-12-16| 979.97
#2013-12-17| 980.61
#2013-12-18| 987.48
#2013-12-19| 988.88
#2013-12-20| 992.54
#2013-12-23| 996.77
#2013-12-24| 999.13
#2013-12-25| 999.50
#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| 964.72
#2014-01-30| 948.41
#2014-01-31| 947.78
#2014-02-03| 942.19
#2014-02-04| 922.81
#2014-02-05| 927.78
#2014-02-06| 931.04
#2014-02-07| 942.09
#2014-02-10| 944.39
#2014-02-11| 955.61
#2014-02-12| 965.78
#2014-02-13| 956.53
#2014-02-14| 957.65
#2014-02-17| 968.31
#2014-02-18| 977.94
#2014-02-19| 978.96
#2014-02-20| 965.68
#2014-02-21| 971.71
#2014-02-24| 967.68
#2014-02-25| 971.39
#2014-02-26| 967.72
#2014-02-27| 965.54
#2014-02-28| 962.82
#2014-03-03| 956.19
#2014-03-04| 959.10
#2014-03-05| 965.21
#2014-03-06| 975.07
#2014-03-07| 977.50
#2014-03-10| 967.01
#2014-03-11| 970.35
#2014-03-12| 957.65
#2014-03-13| 960.15
#2014-03-14| 949.38
#2014-03-17| 948.63
#2014-03-18| 953.48
#2014-03-19| 952.47
#2014-03-20| 933.63
#2014-03-21| 941.15
#2014-03-24| 951.76
#2014-03-25| 952.06
#2014-03-26| 962.70
#2014-03-27| 966.81
#2014-03-28| 975.76
#2014-03-31| 986.08
#2014-04-01| 988.00
#2014-04-02| 994.42
#2014-04-03| 995.50
#2014-04-04|1001.17
#2014-04-07| 995.38
#2014-04-08| 998.57
#2014-04-09| 999.21
#2014-04-10|1003.21
#2014-04-11| 995.51
#2014-04-14| 991.95
#2014-04-15| 987.79
#2014-04-16| 995.01
#2014-04-17| 998.22
#2014-04-18| 998.41
#2014-04-21| 997.42
#2014-04-22| 995.53
#2014-04-23| 995.23
#2014-04-24| 994.81
#2014-04-25| 990.53
#2014-04-28| 986.92
#2014-04-29| 989.30
#2014-04-30| 987.42
#2014-05-01| 991.61
#2014-05-02| 996.05
#2014-05-05| 993.32
#2014-05-06| 998.72
#2014-05-07| 985.38
#2014-05-08| 993.05
#2014-05-09| 997.03
#2014-05-12| 998.62
#2014-05-13|1009.09
#2014-05-14|1020.20
#2014-05-15|1021.55
#2014-05-16|1017.32
#2014-05-19|1013.56
#2014-05-20|1008.47
#2014-05-21|1004.77
#2014-05-22|1015.22
#2014-05-23|1022.10
#2014-05-26|1024.72
#2014-05-27|1022.40
#2014-05-28|1027.55
#2014-05-29|1032.38
#2014-05-30|1029.95
#2014-06-02|1034.98
#2014-06-03|1039.29
#2014-06-04|1035.82
#2014-06-05|1037.06
#2014-06-06|1041.63
#2014-06-09|1044.65
#2014-06-10|1048.86
#2014-06-11|1053.47
#2014-06-12|1053.24
#2014-06-13|1051.98
#2014-06-16|1049.98
#2014-06-17|1045.24
#2014-06-18|1044.85
#2014-06-19|1058.52
#2014-06-20|1053.64
#2014-06-23|1051.95
#2014-06-24|1050.24
#2014-06-25|1043.52
#2014-06-26|1052.27
#2014-06-27|1049.16
#2014-06-30|1050.38
#2014-07-01|1050.12
#2014-07-02|1060.65
#2014-07-03|1058.62
#2014-07-04|1063.23
#2014-07-07|1064.21
#2014-07-08|1062.80
#2014-07-09|1055.00
#2014-07-10|1054.82
#2014-07-11|1051.67
#2014-07-14|1054.70
#2014-07-15|1057.67
#2014-07-16|1058.65
#2014-07-17|1058.37
#2014-07-18|1057.09
#2014-07-21|1058.38
#2014-07-22|1064.31
#2014-07-23|1071.92
#2014-07-24|1073.30
#2014-07-25|1076.61
#2014-07-28|1081.74
#2014-07-29|1082.77
#2014-07-30|1084.67
#2014-07-31|1087.03
#2014-08-01|1077.20
#2014-08-04|1075.12
#2014-08-05|1066.77
#2014-08-06|1061.74
#2014-08-07|1059.66
#2014-08-08|1044.74
#2014-08-11|1058.52
#2014-08-12|1065.43
#2014-08-13|1071.42
#2014-08-14|1074.27
#2014-08-15|1074.88
#2014-08-18|1073.89
#2014-08-19|1082.25
#2014-08-20|1083.50
#2014-08-21|1084.13
#2014-08-22|1087.27
#2014-08-25|1088.33
#2014-08-26|1086.65
#2014-08-27|1090.33
#2014-08-28|1085.44
#2014-08-29|1083.26
#2014-09-01|1084.35
#2014-09-02|1083.84
#2014-09-03|1099.33
#2014-09-04|1097.64
#2014-09-05|1094.97
#2014-09-08|1093.33
#2014-09-09|1087.81
#2014-09-10|1078.90
#2014-09-11|1076.03
#2014-09-12|1071.32
#2014-09-15|1060.96
#2014-09-16|1052.54
#2014-09-17|1050.45
#2014-09-18|1049.69
#2014-09-19|1052.95
#2014-09-22|1043.32
#2014-09-23|1044.15
#2014-09-24|1041.77
#2014-09-25|1040.84
#2014-09-26|1031.71
#2014-09-29|1020.30
#2014-09-30|1017.04
#2014-10-01|1016.22
#2014-10-02|1009.94
#2014-10-03|1007.79
#2014-10-06|1013.83
#2014-10-07|1017.57
#2014-10-08|1008.61
#2014-10-09|1020.73
#2014-10-10|1002.91
#2014-10-13|1002.77
#2014-10-14| 997.76
#2014-10-15|1005.45
#2014-10-16| 994.82
#2014-10-17| 993.84
#2014-10-20|1008.78
#2014-10-21|1008.24
#2014-10-22|1019.20
#2014-10-23|1017.25
#2014-10-24|1019.61
#2014-10-27|1025.38
#2014-10-28|1032.90
#2014-10-29|1042.45
#2014-10-30|1041.98
#2014-10-31|1057.14
#2014-11-03|1049.18
#2014-11-04|1060.56
#2014-11-05|1051.13
#2014-11-06|1042.19
#2014-11-07|1044.53
#2014-11-10|1049.87
#2014-11-11|1051.03
#2014-11-12|1055.07
#2014-11-13|1057.27
#2014-11-14|1058.48
#2014-11-17|1046.61
#2014-11-18|1047.10
#2014-11-19|1041.70
#2014-11-20|1036.63
#2014-11-21|1042.82
#2014-11-24|1048.78
#2014-11-25|1048.73
#2014-11-26|1056.84
#2014-11-27|1053.41
#2014-11-28|1054.25
#2014-12-01|1042.57
#2014-12-02|1049.13
#2014-12-03|1047.10
#2014-12-04|1054.71
#2014-12-05|1052.80
#2014-12-08|1056.89
#2014-12-09|1049.45
#2014-12-10|1042.80
#2014-12-11|1030.61
#2014-12-12|1031.77
#2014-12-15|1019.98
#2014-12-16|1010.18
#2014-12-17|1007.04
#2014-12-18|1012.10
#2014-12-19|1029.52
#2014-12-22|1039.83
#2014-12-23|1033.93
#2014-12-24|1035.79
#2014-12-25|1034.77
#2014-12-26|1038.02
#2014-12-29|1048.44
#2014-12-30|1045.95
#2014-12-31|1046.52
#2015-01-01|1046.54
#2015-01-02|1051.43
#2015-01-05|1044.85
#2015-01-06|1027.96
#2015-01-07|1023.17
#2015-01-08|1032.85
#2015-01-09|1043.35
#2015-01-12|1042.27
#2015-01-13|1042.03
#2015-01-14|1037.88
#2015-01-15|1046.83
#2015-01-16|1038.92
#2015-01-19|1030.68
#2015-01-20|1038.66
#2015-01-21|1047.77
#2015-01-22|1047.84
#2015-01-23|1058.92
#2015-01-26|1055.33
#2015-01-27|1065.56
#2015-01-28|1063.82
#2015-01-29|1048.95
#2015-01-30|1046.81
#2015-02-02|1046.45
#2015-02-03|1044.23
#2015-02-04|1057.86
#2015-02-05|1065.06
#2015-02-06|1065.60
#2015-02-09|1064.05
#2015-02-10|1062.46
#2015-02-11|1056.97
#2015-02-12|1063.76
#2015-02-13|1079.40
#2015-02-16|1085.55
#2015-02-17|1083.21
#2015-02-18|1090.12
#2015-02-19|1094.85
#2015-02-20|1094.96
#2015-02-23|1092.03
#2015-02-24|1094.56
#2015-02-25|1101.58
#2015-02-26|1102.96
#2015-02-27|1103.98
#2015-03-02|1103.47
#2015-03-03|1103.48
#2015-03-04|1092.99
#2015-03-05|1087.14
#2015-03-06|1090.02
#2015-03-09|1081.01
#2015-03-10|1069.56
#2015-03-11|1063.97
#2015-03-12|1082.13
#2015-03-13|1080.61
#2015-03-16|1083.82
#2015-03-17|1087.59
#2015-03-18|1095.26
#2015-03-19|1103.04
#2015-03-20|1112.59
#2015-03-23|1118.21
#2015-03-24|1116.63
#2015-03-25|1119.38
#2015-03-26|1107.34
#2015-03-27|1105.68
#2015-03-30|1106.50
#2015-03-31|1104.43
#2015-04-01|1108.84
#2015-04-02|1118.92
#2015-04-03|1126.71
#2015-04-06|1124.00
#2015-04-07|1126.63
#2015-04-08|1143.49
#2015-04-09|1152.43
#2015-04-10|1158.39
#2015-04-13|1165.59
#2015-04-14|1168.45
#2015-04-15|1167.30
#2015-04-16|1186.91
#2015-04-17|1182.28
#2015-04-20|1166.58
#2015-04-21|1181.44
#2015-04-22|1190.15
#2015-04-23|1190.15
#2015-04-24|1197.22
#2015-04-27|1201.62
#2015-04-28|1210.65
#2015-04-29|1203.03
#2015-04-30|1184.22
#2015-05-01|1179.29
#2015-05-04|1179.74
#2015-05-05|1175.89
#2015-05-06|1167.26
#2015-05-07|1154.42
#2015-05-08|1173.56
#2015-05-11|1179.47
#2015-05-12|1166.44
#2015-05-13|1174.66
#2015-05-14|1167.42
#2015-05-15|1179.65
#2015-05-18|1179.90
#2015-05-19|1176.47
#2015-05-20|1175.91
#2015-05-21|1175.59
#2015-05-22|1180.84
#2015-05-25|1183.31
#2015-05-26|1185.74
#2015-05-27|1176.21
#2015-05-28|1167.07
#2015-05-29|1169.14
#2015-06-01|1170.34
#2015-06-02|1159.61
#2015-06-03|1155.97
#2015-06-04|1149.62
#2015-06-05|1135.84
#2015-06-08|1137.94
#2015-06-09|1128.65
#2015-06-10|1132.95
#2015-06-11|1137.88
#2015-06-12|1145.63
#2015-06-15|1139.80
#2015-06-16|1130.20
#2015-06-17|1132.10
#2015-06-18|1132.76
#2015-06-19|1135.97
#2015-06-22|1151.64
#2015-06-23|1165.72
#2015-06-24|1165.09
#2015-06-25|1163.91
#2015-06-26|1151.83
#2015-06-29|1127.23
#2015-06-30|1138.36
#2015-07-01|1141.99
#2015-07-02|1144.71
#2015-07-03|1138.84
#2015-07-06|1114.96
#2015-07-07|1114.02
#2015-07-08|1074.70
#2015-07-09|1084.87
#2015-07-10|1095.12
#2015-07-13|1104.41
#2015-07-14|1112.62
#2015-07-15|1109.80
#2015-07-16|1119.45
#2015-07-17|1122.51
#2015-07-20|1120.18
#2015-07-21|1126.74
#2015-07-22|1112.97
#2015-07-23|1114.26
#2015-07-24|1102.55
#2015-07-27|1090.16
#2015-07-28|1084.68
#2015-07-29|1087.86
#2015-07-30|1090.89
#2015-07-31|1100.14
#2015-08-03|1089.89
#2015-08-04|1098.90
#2015-08-05|1094.79
#2015-08-06|1091.45
#2015-08-07|1090.00
#2015-08-10|1092.43
#2015-08-11|1078.37
#2015-08-12|1064.35
#2015-08-13|1063.72
#2015-08-14|1065.53
#2015-08-17|1055.98
#2015-08-18|1047.34
#2015-08-19|1043.62
#2015-08-20|1028.52
#2015-08-21|1004.85
#2015-08-24| 950.73
#2015-08-25| 956.38
#2015-08-26| 964.41
#2015-08-27| 986.95
#2015-08-28| 993.94
#2015-08-31| 983.32
#2015-09-01| 961.03
#2015-09-02| 952.46
#2015-09-03| 950.53
#2015-09-04| 937.53
#2015-09-07| 930.05
#2015-09-08| 942.98
#2015-09-09| 982.09
#2015-09-10| 964.82
#2015-09-11| 970.57
#2015-09-14| 971.64
#2015-09-15| 961.77
#2015-09-16| 976.75
#2015-09-17| 982.35
#2015-09-18| 983.30
#2015-09-21| 969.44
#2015-09-22| 966.46
#2015-09-23| 948.56
#2015-09-24| 944.06
#2015-09-25| 948.57
#2015-09-28| 950.38
#2015-09-29| 925.90
#2015-09-30| 944.21
#2015-10-01| 957.08
#2015-10-02| 960.57
#2015-10-05| 973.65
#2015-10-06| 981.05
#2015-10-07|1003.07
#2015-10-08|1001.15
#2015-10-09|1017.16
#2015-10-12|1022.77
#2015-10-13|1009.43
#2015-10-14|1004.79
#2015-10-15|1022.56
#2015-10-16|1031.74
#2015-10-19|1025.67
#2015-10-20|1023.49
#2015-10-21|1026.09
#2015-10-22|1024.66
#2015-10-23|1041.05
#2015-10-26|1043.73
#2015-10-27|1041.17
#2015-10-28|1029.77
#2015-10-29|1015.87
#2015-10-30|1016.78
#2015-11-02|1002.25
#2015-11-03|1009.37
#2015-11-04|1018.41
#2015-11-05|1018.55
#2015-11-06|1011.95
#2015-11-09|1012.61
#2015-11-10|1004.34
#2015-11-11|1008.17
#2015-11-12|1015.05
#2015-11-13|1004.96
#2015-11-16| 992.32
#2015-11-17|1002.35
#2015-11-18| 999.59
#2015-11-19|1019.68
#2015-11-20|1025.31
#2015-11-23|1022.35
#2015-11-24|1021.37
#2015-11-25|1013.75
#2015-11-26|1017.35
#2015-11-27|1006.12
#2015-11-30| 996.32
#2015-12-01|1015.57
#2015-12-02|1017.00
#2015-12-03|1015.31
#2015-12-04|1005.35
#2015-12-07|1004.34
#2015-12-08| 993.79
#2015-12-09| 988.60
#2015-12-10| 985.18
#2015-12-11| 977.05
#2015-12-14| 967.32
#2015-12-15| 957.63
#2015-12-16| 980.43
#2015-12-17| 989.13
#2015-12-18| 984.73
#2015-12-21| 988.04
#2015-12-22| 991.34
#2015-12-23| 996.24
#2015-12-24|1002.46
#2015-12-25|1000.38
#2015-12-28| 999.87
#2015-12-29|1006.97
#2015-12-30|1005.75
#2015-12-31|1006.39
#2016-01-01|1006.59
#2016-01-04| 982.05
#2016-01-05| 976.50
#2016-01-06| 964.78
#2016-01-07| 940.41
#2016-01-08| 936.83
#2016-01-11| 923.50
#2016-01-12| 911.49
#2016-01-13| 926.35
#2016-01-14| 911.37
#2016-01-15| 898.52
#2016-01-18| 885.82
#2016-01-19| 895.02
#2016-01-20| 867.26
#2016-01-21| 852.85
#2016-01-22| 877.50
#2016-01-25| 887.51
#2016-01-26| 874.19
#2016-01-27| 883.58
#2016-01-28| 885.27
#2016-01-29| 898.41
#2016-02-01| 894.11
#2016-02-02| 883.47
#2016-02-03| 866.16
#2016-02-04| 879.77
#2016-02-05| 873.17
#2016-02-08| 874.10
#2016-02-09| 851.12
#2016-02-10| 840.52
#2016-02-11| 835.42
#2016-02-12| 815.82
#2016-02-15| 847.03
#2016-02-16| 859.44
#2016-02-17| 852.64
#2016-02-18| 869.89
#2016-02-19| 863.16
#2016-02-22| 871.90
#2016-02-23| 869.37
#2016-02-24| 861.58
#2016-02-25| 860.75
#2016-02-26| 863.27
#2016-02-29| 859.80
#2016-03-01| 868.46
#2016-03-02| 899.67
#2016-03-03| 920.89
#2016-03-04| 930.37
#2016-03-07| 934.54
#2016-03-08| 926.12
#2016-03-09| 925.07
#2016-03-10| 925.16
#2016-03-11| 937.82
#2016-03-14| 949.07
#2016-03-15| 938.96
#2016-03-16| 932.64
#2016-03-17| 955.40
#2016-03-18| 957.34
#2016-03-21| 957.27
#2016-03-22| 959.35
#2016-03-23| 951.08
#2016-03-24| 933.32
#2016-03-25| 936.02
#2016-03-28| 935.43
#2016-03-29| 932.39
#2016-03-30| 944.58
#2016-03-31| 948.95
#2016-04-01| 928.31
#2016-04-04| 931.22
#2016-04-05| 914.23
#2016-04-06| 913.69
#2016-04-07| 916.65
#2016-04-08| 919.33
#2016-04-11| 920.70
#2016-04-12| 932.42
#2016-04-13| 952.41
#2016-04-14| 968.89
#2016-04-15| 968.15
#2016-04-18| 955.40
#2016-04-19| 973.33
#2016-04-20| 972.25
#2016-04-21| 982.48
#2016-04-22| 982.27
#2016-04-25| 982.47
#2016-04-26| 978.65
#2016-04-27| 968.32
#2016-04-28| 961.33
#2016-04-29| 961.99
#2016-05-02| 950.84
#2016-05-03| 947.58
#2016-05-04| 940.44
#2016-05-05| 939.91
#2016-05-06| 929.47
#2016-05-09| 929.51
#2016-05-10| 939.59
#2016-05-11| 936.37
#2016-05-12| 933.27
#2016-05-13| 918.95
#2016-05-16| 922.87
#2016-05-17| 933.73
#2016-05-18| 928.11
#2016-05-19| 921.10
#2016-05-20| 924.84
#2016-05-23| 926.04
#2016-05-24| 919.49
#2016-05-25| 935.66
#2016-05-26| 939.45
#2016-05-27| 945.85
#2016-05-30| 945.39
#2016-05-31| 952.34
#2016-06-01| 949.78
#2016-06-02| 944.46
#2016-06-03| 956.95
#2016-06-06| 958.50
#2016-06-07| 970.29
#2016-06-08| 973.95
#2016-06-09| 966.10
#2016-06-10| 954.65
#2016-06-13| 938.19
#2016-06-14| 928.70
#2016-06-15| 930.23
#2016-06-16| 918.97
#2016-06-17| 926.82
#2016-06-20| 945.77
#2016-06-21| 950.89
#2016-06-22| 952.67
#2016-06-23| 959.52
#2016-06-24| 924.28
#2016-06-27| 918.69
#2016-06-28| 917.19
#2016-06-29| 934.81
#2016-06-30| 947.08
#2016-07-01| 949.85
#2016-07-04| 955.92
#2016-07-05| 946.84
#2016-07-06| 936.05
#2016-07-07| 939.66
#2016-07-08| 935.54
#2016-07-11| 953.44
#2016-07-12| 969.70
#2016-07-13| 979.89
#2016-07-14| 984.56
#2016-07-15| 992.52
#2016-07-18| 995.31
#2016-07-19| 990.72
#2016-07-20| 993.61
#2016-07-21| 999.98
#2016-07-22| 994.79
#2016-07-25| 997.61
#2016-07-26|1001.34
#2016-07-27|1001.30
#2016-07-28|1002.48
#2016-07-29|1014.22
#2016-08-01|1024.05
#2016-08-02|1018.02
#2016-08-03| 994.94
#2016-08-04|1004.37
#2016-08-05|1010.66
#2016-08-08|1030.51
#2016-08-09|1037.24
#2016-08-10|1038.64
#2016-08-11|1037.59
#2016-08-12|1041.44
#2016-08-15|1044.83
#2016-08-16|1039.77
#2016-08-17|1043.58
#2016-08-18|1043.75
#2016-08-19|1040.49
#2016-08-22|1038.99
#2016-08-23|1040.78
#2016-08-24|1038.25
#2016-08-25|1039.32
#2016-08-26|1036.08
#2016-08-29|1031.87
#2016-08-30|1035.30
#2016-08-31|1039.29
#2016-09-01|1044.82
#2016-09-02|1045.03
#2016-09-05|1057.53
#2016-09-06|1070.63
#2016-09-07|1070.39
#2016-09-08|1069.41
#2016-09-09|1059.94
#2016-09-12|1036.55
#2016-09-13|1026.95
#2016-09-14|1025.57
#2016-09-15|1026.35
#2016-09-16|1031.77
#2016-09-19|1042.14
#2016-09-20|1042.81
#2016-09-21|1062.97
#2016-09-22|1069.47
#2016-09-23|1065.51
#2016-09-26|1056.84
#2016-09-27|1059.80
#2016-09-28|1054.46
#2016-09-29|1055.13
#2016-09-30|1043.71
#2016-10-03|1050.52
#2016-10-04|1051.48
#2016-10-05|1048.23
#2016-10-06|1051.30
#2016-10-07|1050.92
#2016-10-10|1051.14
#2016-10-11|1041.56
#2016-10-12|1034.01
#2016-10-13|1023.76
#2016-10-14|1029.04
#2016-10-17|1026.04
#2016-10-18|1039.30
#2016-10-19|1042.39
#2016-10-20|1044.90
#2016-10-21|1043.82
#2016-10-24|1047.52
#2016-10-25|1052.33
#2016-10-26|1045.99
#2016-10-27|1040.10
#2016-10-28|1038.26
#2016-10-31|1042.69
#2016-11-01|1047.72
#2016-11-02|1035.85
#2016-11-03|1033.74
#2016-11-04|1026.31
#2016-11-07|1030.72
#2016-11-08|1035.66
#2016-11-09|1007.04
#2016-11-10|1034.97
#2016-11-11|1038.13
#2016-11-14|1035.02
#2016-11-15|1035.87
#2016-11-16|1039.39
#2016-11-17|1038.94
#2016-11-18|1030.20
#2016-11-21|1034.32
#2016-11-22|1040.63
#2016-11-23|1040.70
#2016-11-24|1041.21
#2016-11-25|1045.32
#2016-11-28|1050.21
#2016-11-29|1047.65
#2016-11-30|1047.93
#2016-12-01|1055.23
#2016-12-02|1057.73
#2016-12-05|1048.88
#2016-12-06|1058.14
#2016-12-07|1069.12
#2016-12-08|1081.12
#2016-12-09|1082.70
#2016-12-12|1076.21
#2016-12-13|1075.49
#2016-12-14|1075.40
#2016-12-15|1052.37
#2016-12-16|1052.45
#2016-12-19|1049.14
#2016-12-20|1042.48
#2016-12-21|1044.20
#2016-12-22|1038.49
#2016-12-23|1036.93
#2016-12-26|1035.05
#2016-12-27|1035.33
#2016-12-28|1038.71
#2016-12-29|1041.50
#2016-12-30|1044.74
#2017-01-02|1043.64
#2017-01-03|1044.63
#2017-01-04|1058.65
#2017-01-05|1073.60
#2017-01-06|1070.02
#2017-01-09|1073.15
#2017-01-10|1075.66
#2017-01-11|1076.39
#2017-01-12|1084.77
#2017-01-13|1081.33
#2017-01-16|1077.54
#2017-01-17|1078.43
#2017-01-18|1081.35
#2017-01-19|1076.70
#2017-01-20|1073.63
#2017-01-23|1077.32
#2017-01-24|1073.95
#2017-01-25|1077.34
#2017-01-26|1086.51
#2017-01-27|1092.61
#2017-01-30|1091.83
#2017-01-31|1089.72
#2017-02-01|1090.19
#2017-02-02|1091.49
#2017-02-03|1094.06
#2017-02-06|1102.92
#2017-02-07|1101.99
#2017-02-08|1110.13
#2017-02-09|1107.81
#2017-02-10|1118.14
#2017-02-13|1120.13
#2017-02-14|1114.68
#2017-02-15|1129.22
#2017-02-16|1136.94
#2017-02-17|1135.12
#2017-02-20|1137.07
#2017-02-21|1137.51
#2017-02-22|1143.96
#2017-02-23|1147.19
#2017-02-24|1142.01
#2017-02-27|1133.24
#2017-02-28|1133.30
#2017-03-01|1131.44
#2017-03-02|1132.55
#2017-03-03|1123.00
#2017-03-06|1126.64
#2017-03-07|1129.04
#2017-03-08|1128.35
#2017-03-09|1122.35
#2017-03-10|1131.99
#2017-03-13|1139.64
#2017-03-14|1142.73
#2017-03-15|1145.20
#2017-03-16|1158.78
#2017-03-17|1161.23
#2017-03-20|1162.73
#2017-03-21|1162.22
#2017-03-22|1141.73
#2017-03-23|1144.38
#2017-03-24|1150.25
#2017-03-27|1143.66
#2017-03-28|1155.75
#2017-03-29|1159.85
#2017-03-30|1156.57
#2017-03-31|1146.96
#2017-04-03|1149.32
#2017-04-04|1144.76
#2017-04-05|1144.89
#2017-04-06|1137.04
#2017-04-07|1137.23
#2017-04-10|1139.68
#2017-04-11|1142.55
#2017-04-12|1144.43
#2017-04-13|1147.22
#2017-04-14|1146.23
#2017-04-17|1149.88
#2017-04-18|1141.49
#2017-04-19|1133.11
#2017-04-20|1140.16
#2017-04-21|1145.45
#2017-04-24|1152.01
#2017-04-25|1161.29
#2017-04-26|1168.24
#2017-04-27|1169.32
#2017-04-28|1163.11
#2017-05-01|1166.87
#2017-05-02|1170.52
#2017-05-03|1165.07
#2017-05-04|1160.58
#2017-05-05|1155.12
#2017-05-08|1166.67
#2017-05-09|1158.77
#2017-05-10|1162.79
#2017-05-11|1167.26
#2017-05-12|1164.00
#2017-05-15|1170.92
#2017-05-16|1171.96
#2017-05-17|1166.24
#2017-05-18|1153.47
#2017-05-19|1156.76
#2017-05-22|1165.26
#2017-05-23|1162.02
#2017-05-24|1162.12
#2017-05-25|1171.89
#2017-05-26|1171.40
#2017-05-29|1170.22
#2017-05-30|1171.81
#2017-05-31|1173.41
#2017-06-01|1174.34
#2017-06-02|1192.55
#2017-06-05|1188.90
#2017-06-06|1189.12
#2017-06-07|1191.97
#2017-06-08|1192.65
#2017-06-09|1192.37
#2017-06-12|1190.36
#2017-06-13|1200.18
#2017-06-14|1206.95
#2017-06-15|1188.83
#2017-06-16|1193.54
#2017-06-19|1200.17
#2017-06-20|1193.98
#2017-06-21|1182.70
#2017-06-22|1186.67
#2017-06-23|1187.38
#2017-06-26|1190.66
#2017-06-27|1188.24
#2017-06-28|1192.01
#2017-06-29|1204.74
#2017-06-30|1197.16
#2017-07-03|1195.92
#2017-07-04|1197.05
#2017-07-05|1199.04
#2017-07-06|1197.46
#2017-07-07|1188.92
#2017-07-10|1193.30
#2017-07-11|1200.24
#2017-07-12|1204.87
#2017-07-13|1212.95
#2017-07-14|1222.85
#2017-07-17|1225.69
#2017-07-18|1226.03
#2017-07-19|1234.80
#2017-07-20|1239.87
#2017-07-21|1237.75
#2017-07-24|1237.44
#2017-07-25|1237.67
#2017-07-26|1243.10
#2017-07-27|1253.96
#2017-07-28|1247.61
#2017-07-31|1252.15
#2017-08-01|1264.71
#2017-08-02|1262.32
#2017-08-03|1257.45
#2017-08-04|1252.22
#2017-08-07|1255.54
#2017-08-08|1254.24
#2017-08-09|1250.02
#2017-08-10|1240.41
#2017-08-11|1227.48
#2017-08-14|1231.10
#2017-08-15|1231.91
#2017-08-16|1240.61
#2017-08-17|1240.70
#2017-08-18|1231.37
#2017-08-21|1230.50
#2017-08-22|1235.27
#2017-08-23|1235.96
#2017-08-24|1236.81
#2017-08-25|1245.71
#2017-08-28|1246.86
#2017-08-29|1241.09
#2017-08-30|1241.19
#2017-08-31|1245.66
#2017-09-01|1246.64
#2017-09-04|1238.63
#2017-09-05|1242.06
#2017-09-06|1233.26
#2017-09-07|1238.70
#2017-09-08|1241.17
#2017-09-11|1247.68
#2017-09-12|1253.22
#2017-09-13|1251.29
#2017-09-14|1248.92
#2017-09-15|1250.11
#2017-09-18|1259.12
#2017-09-19|1262.93
#2017-09-20|1266.42
#2017-09-21|1257.96
#2017-09-22|1258.60
#2017-09-25|1244.44
#2017-09-26|1238.21
#2017-09-27|1237.96
#2017-09-28|1236.15
#2017-09-29|1240.26
#2017-10-02|1242.26
#2017-10-03|1253.45
#2017-10-04|1257.35
#2017-10-05|1254.34
#2017-10-06|1261.19
#2017-10-09|1261.02
#2017-10-10|1266.66
#2017-10-11|1265.16
#2017-10-12|1273.61
#2017-10-13|1279.95
#2017-10-16|1287.23
#2017-10-17|1285.31
#2017-10-18|1283.04
#2017-10-19|1279.87
#2017-10-20|1279.52
#2017-10-23|1277.02
#2017-10-24|1275.35
#2017-10-25|1280.52
#2017-10-26|1279.44
#2017-10-27|1284.93
#2017-10-30|1285.33
#2017-10-31|1279.15
#2017-11-01|1289.75
#2017-11-02|1290.30
#2017-11-03|1290.10
#2017-11-06|1281.02
#2017-11-07|1288.56
#2017-11-08|1289.41
#2017-11-09|1296.29
#2017-11-10|1294.32
#2017-11-13|1289.69
#2017-11-14|1284.84
#2017-11-15|1273.96
#2017-11-16|1277.83
#2017-11-17|1286.06
#2017-11-20|1281.26
#2017-11-21|1297.14
#2017-11-22|1307.27
#2017-11-23|1307.06
#2017-11-24|1310.31
#2017-11-27|1307.28
#2017-11-28|1302.93
#2017-11-29|1307.59
#2017-11-30|1301.34
#2017-12-01|1298.92
#2017-12-04|1299.00
#2017-12-05|1298.93
#2017-12-06|1283.23
#2017-12-07|1281.92
#2017-12-08|1290.73
#2017-12-11|1301.55
#2017-12-12|1303.12
#2017-12-13|1315.55
#2017-12-14|1316.81
#2017-12-15|1307.34
#2017-12-18|1319.27
#2017-12-19|1320.45
#2017-12-20|1322.19
#2017-12-21|1320.52
#2017-12-22|1328.58
#2017-12-25|1327.44
#2017-12-26|1327.61
#2017-12-27|1330.01
#2017-12-28|1334.78
#2017-12-29|1339.37
#2018-01-01|1338.21
#2018-01-02|1352.39
#2018-01-03|1354.33
#2018-01-04|1366.68
#2018-01-05|1376.13
#2018-01-08|1382.09
#2018-01-09|1386.34
#2018-01-10|1393.28
#2018-01-11|1394.89
#2018-01-12|1399.23
#2018-01-15|1412.44
#2018-01-16|1416.47
#2018-01-17|1418.29
#2018-01-18|1417.73
#2018-01-19|1429.13
#2018-01-22|1429.03
#2018-01-23|1449.45
#2018-01-24|1454.46
#2018-01-25|1446.42
#2018-01-26|1452.37
#2018-01-29|1449.08
#2018-01-30|1434.30
#2018-01-31|1435.77
#2018-02-01|1437.97
#2018-02-02|1424.57
#2018-02-05|1406.47
#2018-02-06|1353.10
#2018-02-07|1345.35
#2018-02-08|1349.96
#2018-02-09|1323.02
#2018-02-12|1328.36
#2018-02-13|1337.41
#2018-02-14|1347.21
#2018-02-15|1367.56
#2018-02-16|1368.49
#2018-02-19|1377.67
#2018-02-20|1365.37
#2018-02-21|1370.08
#2018-02-22|1362.55
#2018-02-23|1377.80
#2018-02-26|1387.43
#2018-02-27|1381.57
#2018-02-28|1366.11
#2018-03-01|1360.87
#2018-03-02|1351.78
#2018-03-05|1335.81
#2018-03-06|1349.63
#2018-03-07|1337.89
#2018-03-08|1347.71
#2018-03-09|1352.69
#2018-03-12|1376.54
#2018-03-13|1378.74
#2018-03-14|1373.97
#2018-03-15|1369.51
#2018-03-16|1362.72
#2018-03-19|1356.61
#2018-03-20|1354.72
#2018-03-21|1354.57
#2018-03-22|1353.51
#2018-03-23|1325.31
#2018-03-26|1327.73
#2018-03-27|1340.17
#2018-03-28|1321.59
#2018-03-29|1323.49
#2018-03-30|1324.93
#2018-04-02|1324.35
#2018-04-03|1322.00
#2018-04-04|1308.85
#2018-04-05|1317.92
#2018-04-06|1321.58
#2018-04-09|1331.05
#2018-04-10|1347.98
#2018-04-11|1351.31
#2018-04-12|1345.25
#2018-04-13|1349.91
#2018-04-16|1340.64
#2018-04-17|1333.02
#2018-04-18|1341.40
#2018-04-19|1347.11
#2018-04-20|1336.54
#2018-04-23|1334.49
#2018-04-24|1345.61
#2018-04-25|1336.62
#2018-04-26|1328.99
#2018-04-27|1335.75
#2018-04-30|1350.29
#2018-05-01|1347.84
#2018-05-02|1345.15
#2018-05-03|1341.19
#2018-05-04|1331.35
#2018-05-07|1330.90
#2018-05-08|1338.73
#2018-05-09|1337.06
#2018-05-10|1341.42
#2018-05-11|1354.27
#2018-05-14|1366.26
#2018-05-15|1354.78
#2018-05-16|1352.87
#2018-05-17|1347.46
#2018-05-18|1347.86
#2018-05-21|1345.78
#2018-05-22|1345.07
#2018-05-23|1333.06
#2018-05-24|1336.47
#2018-05-25|1335.33
#2018-05-28|1341.23
#2018-05-29|1332.02
#2018-05-30|1312.76
#2018-05-31|1322.59
#2018-06-01|1320.45
#2018-06-04|1339.50
#2018-06-05|1340.32
#2018-06-06|1343.52
#2018-06-07|1352.45
#2018-06-08|1337.86
#2018-06-11|1338.18
#2018-06-12|1336.44
#2018-06-13|1329.79
#2018-06-14|1318.57
#2018-06-15|1313.89
#2018-06-18|1309.78
#2018-06-19|1289.96
#2018-06-20|1297.83
#2018-06-21|1288.16
#2018-06-22|1293.78
#2018-06-25|1280.57
#2018-06-26|1280.54
#2018-06-27|1265.42
#2018-06-28|1260.25
#2018-06-29|1270.71
#2018-07-02|1260.79
#2018-07-03|1258.68
#2018-07-04|1256.60
#2018-07-05|1256.35
#2018-07-06|1261.36
#2018-07-09|1276.59
#2018-07-10|1277.48
#2018-07-11|1264.19
#2018-07-12|1270.92
#2018-07-13|1273.83
#2018-07-16|1268.55
#2018-07-17|1268.57
#2018-07-18|1268.27
#2018-07-19|1264.47
#2018-07-20|1276.65
#2018-07-23|1284.87
#2018-07-24|1297.29
#2018-07-25|1302.03
#2018-07-26|1304.03
#2018-07-27|1310.26
#2018-07-30|1309.77
#2018-07-31|1300.86
#2018-08-01|1298.88
#2018-08-02|1283.91
#2018-08-03|1282.42
#2018-08-06|1284.34
#2018-08-07|1294.93
#2018-08-08|1299.41
#2018-08-09|1304.23
#2018-08-10|1293.15
#2018-08-13|1271.41
#2018-08-14|1274.67
#2018-08-15|1267.64
#2018-08-16|1265.23
#2018-08-17|1273.46
#2018-08-20|1281.79
#2018-08-21|1283.85
#2018-08-22|1285.43
#2018-08-23|1275.99
#2018-08-24|1274.65
#2018-08-27|1290.70
#2018-08-28|1295.43
#2018-08-29|1298.42
#2018-08-30|1290.97
#2018-08-31|1283.98
#2018-09-03|1275.95
#2018-09-04|1271.90
#2018-09-05|1463.74
#2018-09-06|1248.74
#2018-09-07|1244.52
#2018-09-10|1234.67
#2018-09-11|1230.57
#2018-09-12|1229.55
#2018-09-13|1241.06
#2018-09-14|1252.36
#2018-09-17|1245.55
#2018-09-18|1253.26
#2018-09-19|1267.03
#2018-09-20|1271.47
#2018-09-21|1289.49
#2018-09-24|1276.09
#2018-09-25|1276.79
#2018-09-26|1279.52
#2018-09-27|1272.51
#2018-09-28|1276.54
#2018-10-01|1273.19
#2018-10-02|1257.51
#2018-10-03|1248.24
#2018-10-04|1240.90
#2018-10-05|1236.39
#2018-10-08|1229.19
#2018-10-09|1225.65
#2018-10-10|1233.34
#2018-10-11|1195.46
#2018-10-12|1205.69
#2018-10-15|1193.81
#2018-10-16|1198.21
#2018-10-17|1205.62
#2018-10-18|1204.95
#2018-10-19|1206.06
#2018-10-22|1213.90
#2018-10-23|1192.81
#2018-10-24|1192.35
#2018-10-25|1175.44
#2018-10-26|1174.57
#2018-10-29|1173.99
#2018-10-30|1176.28
#2018-10-31|1190.88
#2018-11-01|1205.50
#2018-11-02|1228.56
#2018-11-05|1216.26
#2018-11-06|1225.07
#2018-11-07|1229.06
#2018-11-08|1239.82
#2018-11-09|1229.21
#2018-11-12|1225.49
#2018-11-13|1220.20
#2018-11-14|1217.04
#2018-11-15|1223.46
#2018-11-16|1229.84
#2018-11-19|1230.74
#2018-11-20|1220.26
#2018-11-21|1219.88
#2018-11-22|1220.59
#2018-11-23|1221.33
#2018-11-26|1227.71
#2018-11-27|1232.88
#2018-11-28|1236.61
#2018-11-29|1246.79
#2018-11-30|1241.78
#2018-12-03|1261.49
#2018-12-04|1255.17
#2018-12-05|1239.20
#2018-12-06|1222.53
#2018-12-07|1222.51
#2018-12-10|1198.08
#2018-12-11|1193.70
#2018-12-12|1212.39
#2018-12-13|1221.15
#2018-12-14|1207.45
#2018-12-17|1211.09
#2018-12-18|1201.14
#2018-12-19|1206.86
#2018-12-20|1195.72
#2018-12-21|1183.65
#2018-12-24|1181.77
#2018-12-25|1171.50
#2018-12-26|1173.64
#2018-12-27|1180.76
#2018-12-28|1190.33
#2018-12-31|1197.96
#2019-01-01|1199.25
#2019-01-02|1181.85
#2019-01-03|1186.60
#2019-01-04|1196.57
#2019-01-07|1211.03
#2019-01-08|1212.35
#2019-01-09|1228.13
#2019-01-10|1229.90
#2019-01-11|1233.11
#2019-01-14|1227.13
#2019-01-15|1241.30
#2019-01-16|1241.81
#2019-01-17|1241.83
#2019-01-18|1248.55
#2019-01-21|1249.90
#2019-01-22|1242.56
#2019-01-23|1238.16
#2019-01-24|1243.83
#2019-01-25|1255.52
#2019-01-28|1253.26
#2019-01-29|1249.01
#2019-01-30|1250.12
#2019-01-31|1264.96
#2019-02-01|1258.32
#2019-02-04|1261.06
#2019-02-05|1271.06
#2019-02-06|1269.03
#2019-02-07|1268.98
#2019-02-08|1262.97
#2019-02-11|1259.12
#2019-02-12|1261.70
#2019-02-13|1271.91
#2019-02-14|1270.18
#2019-02-15|1257.48
#2019-02-18|1270.06
#2019-02-19|1274.37
#2019-02-20|1282.34
#2019-02-21|1285.25
#2019-02-22|1288.88
#2019-02-25|1302.15
#2019-02-26|1293.15
#2019-02-27|1290.58
#2019-02-28|1285.01
#2019-03-01|1291.91
#2019-03-04|1294.96
#2019-03-05|1293.95
#2019-03-06|1296.10
#2019-03-07|1291.33
#2019-03-08|1269.86
#2019-03-11|1276.64
#2019-03-12|1290.92
#2019-03-13|1290.55
#2019-03-14|1288.45
#2019-03-15|1298.02
#2019-03-18|1310.54
#2019-03-19|1311.73
#2019-03-20|1309.83
#2019-03-21|1308.63
#2019-03-22|1311.80
#2019-03-25|1291.96
#2019-03-26|1300.43
#2019-03-27|1303.03
#2019-03-28|1302.42
#2019-03-29|1309.44
#2019-04-01|1322.01
#2019-04-02|1325.29
#2019-04-03|1333.87
#2019-04-04|1328.40
#2019-04-05|1327.03
#2019-04-08|1326.70
#2019-04-09|1329.03
#2019-04-10|1326.10
#2019-04-11|1315.51
#2019-04-12|1320.46
#2019-04-15|1325.20
#2019-04-16|1333.02
#2019-04-17|1335.73
#2019-04-18|1330.67
#2019-04-19|1328.65
#2019-04-22|1323.73
#2019-04-23|1323.13
#2019-04-24|1322.19
#2019-04-25|1316.52
#2019-04-26|1320.98
#2019-04-29|1325.18
#2019-04-30|1321.73
#2019-05-01|1325.63
#2019-05-02|1327.71
#2019-05-03|1330.81
#2019-05-06|1309.50
#2019-05-07|1310.26
#2019-05-08|1297.41
#2019-05-09|1279.49
#2019-05-10|1284.69
#2019-05-13|1275.80
#2019-05-14|1263.93
#2019-05-15|1267.80
#2019-05-16|1268.31
#2019-05-17|1264.76
#2019-05-20|1287.07
#2019-05-21|1286.91
#2019-05-22|1288.58
#2019-05-23|1282.49
#2019-05-24|1291.46
#2019-05-27|1293.48
#2019-05-28|1296.54
#2019-05-29|1289.48
#2019-05-30|1289.00
#2019-05-31|1286.33
#2019-06-03|1287.32
#2019-06-04|1287.35
#2019-06-05|1297.05
#2019-06-06|1296.78
#2019-06-07|1301.99
#2019-06-10|1310.16
#2019-06-11|1320.84
#2019-06-12|1308.54
#2019-06-13|1307.30
#2019-06-14|1300.31
#2019-06-17|1296.68
#2019-06-18|1304.90
#2019-06-19|1325.12
#2019-06-20|1344.26
#2019-06-21|1336.61
#2019-06-24|1342.40
#2019-06-25|1339.59
#2019-06-26|1338.06
#2019-06-27|1349.67
#2019-06-28|1348.07
#2019-07-01|1355.14
#2019-07-02|1360.70
#2019-07-03|1361.99
#2019-07-04|1366.58
#2019-07-05|1365.02
#2019-07-08|1346.44
#2019-07-09|1340.51
#2019-07-10|1342.25
#2019-07-11|1351.37
#2019-07-12|1353.55
#2019-07-15|1353.72
#2019-07-16|1352.78
#2019-07-17|1353.63
#2019-07-18|1348.93
#2019-07-19|1359.67
#2019-07-22|1346.37
#2019-07-23|1343.39
#2019-07-24|1343.96
#2019-07-25|1345.62
#2019-07-26|1338.72
#2019-07-29|1331.05
#2019-07-30|1329.85
#2019-07-31|1320.77
#2019-08-01|1313.59
#2019-08-02|1298.69
#2019-08-05|1270.15
#2019-08-06|1258.67
#2019-08-07|1260.43
#2019-08-08|1265.21
#2019-08-09|1266.05
#2019-08-12|1264.00
#2019-08-13|1241.22
#2019-08-14|1246.16
#2019-08-15|1241.40
#2019-08-16|1249.58
#2019-08-19|1263.36
#2019-08-20|1263.33
#2019-08-21|1259.52
#2019-08-22|1251.97
#2019-08-23|1258.81
#2019-08-26|1248.29
#2019-08-27|1250.91
#2019-08-28|1251.02
#2019-08-29|1247.68
#2019-08-30|1260.61
#2019-09-02|1255.88
#2019-09-03|1248.93
#2019-09-04|1268.49
#2019-09-05|1274.20
#2019-09-06|1284.04
#2019-09-09|1289.29
#2019-09-10|1294.17
#2019-09-11|1310.71
#2019-09-12|1314.88
#2019-09-13|1325.28
#2019-09-16|1315.42
#2019-09-17|1307.17
#2019-09-18|1304.64
#2019-09-19|1299.05
#2019-09-20|1310.40
#2019-09-23|1315.28
#2019-09-24|1313.62
#2019-09-25|1304.25
#2019-09-26|1309.16
#2019-09-27|1305.85
#2019-09-30|1297.87
#2019-10-01|1298.00
#2019-10-02|1292.12
#2019-10-03|1284.50
#2019-10-04|1279.15
#2019-10-07|1278.86
#2019-10-08|1281.86
#2019-10-09|1279.24
#2019-10-10|1273.86
#2019-10-11|1289.94
#2019-10-14|1296.03
#2019-10-15|1300.03
#2019-10-16|1310.13
#2019-10-17|1315.60
#2019-10-18|1314.14
#2019-10-21|1320.00
#2019-10-22|1323.33
#2019-10-23|1322.32
#2019-10-24|1325.88
#2019-10-25|1324.26
#2019-10-28|1326.20
#2019-10-29|1334.21
#2019-10-30|1331.33
#2019-10-31|1336.03
#2019-11-01|1341.24
#2019-11-04|1353.35
#2019-11-05|1355.93
#2019-11-06|1357.31
#2019-11-07|1363.78
#2019-11-08|1360.03
#2019-11-11|1349.36
#2019-11-12|1352.31
#2019-11-13|1333.74
#2019-11-14|1329.24
#2019-11-15|1337.34
#2019-11-18|1342.77
#2019-11-19|1352.45
#2019-11-20|1341.82
#2019-11-21|1332.19
#2019-11-22|1333.07
#2019-11-25|1342.67
#2019-11-26|1343.68
#2019-11-27|1348.87
#2019-11-28|1345.75
#2019-11-29|1332.77
#2019-12-02|1340.06
#2019-12-03|1334.60
#2019-12-04|1325.43
#2019-12-05|1332.24
#2019-12-06|1336.68
#2019-12-09|1341.63
#2019-12-10|1338.18
#2019-12-11|1344.92
#2019-12-12|1348.89
#2019-12-13|1369.27
#2019-12-16|1367.14
#2019-12-17|1374.95
#2019-12-18|1377.15
#2019-12-19|1374.46
#2019-12-20|1376.18
#2019-12-23|1376.13
#2019-12-24|1373.18
#2019-12-25|1372.62
#2019-12-26|1372.64
#2019-12-27|1383.81
#2019-12-30|1386.55
#2019-12-31|1382.47
#2020-01-01|1382.53
#2020-01-02|1391.82
#2020-01-03|1389.20
#2020-01-06|1371.32
#2020-01-07|1378.82
#2020-01-08|1365.66
#2020-01-09|1381.94
#2020-01-10|1387.07
#2020-01-13|1392.27
#2020-01-14|1394.13
#2020-01-15|1390.82
#2020-01-16|1394.59
#2020-01-17|1398.32
#2020-01-20|1389.71
#2020-01-21|1372.12
#2020-01-22|1378.36
#2020-01-23|1371.51
#2020-01-24|1372.86
#2020-01-27|1365.95
#2020-01-28|1358.32
#2020-01-29|1348.18
#2020-01-30|1332.03
#2020-01-31|1329.43
#2020-02-03|1316.72
#2020-02-04|1332.74
#2020-02-05|1340.97
#2020-02-06|1362.27
#2020-02-07|1354.97
#2020-02-10|1349.56
#2020-02-11|1358.74
#2020-02-12|1366.67
#2020-02-13|1363.76
#2020-02-14|1365.94
#2020-02-17|1363.51
#2020-02-18|1353.77
#2020-02-19|1354.77
#2020-02-20|1349.10
#2020-02-21|1344.54
#2020-02-24|1324.74
#2020-02-25|1316.18
#2020-02-26|1299.60
#2020-02-27|1297.27
#2020-02-28|1260.82
#2020-03-02|1260.57
#2020-03-03|1264.10
#2020-03-04|1259.74
#2020-03-05|1271.83
#2020-03-06|1237.64
#2020-03-09|1171.13
#2020-03-10|1183.16
#2020-03-11|1169.23
#2020-03-12|1094.97
#2020-03-13|1077.44
#2020-03-16|1021.26
#2020-03-17|1012.81
#2020-03-18| 962.16
#2020-03-19| 914.66
#2020-03-20| 946.09
#2020-03-23| 890.86
#2020-03-24| 936.01
#2020-03-25| 996.15
#2020-03-26|1008.66
#2020-03-27|1019.82
#2020-03-30|1010.63
#2020-03-31|1015.81
#2020-04-01|1002.20
#2020-04-02| 990.50
#2020-04-03| 977.64
#2020-04-06|1001.60
#2020-04-07|1030.86
#2020-04-08|1023.12
#2020-04-09|1042.26
#2020-04-10|1049.51
#2020-04-13|1045.67
#2020-04-14|1060.93
#2020-04-15|1045.41
#2020-04-16|1031.92
#2020-04-17|1054.33
#2020-04-20|1048.47
#2020-04-21|1021.66
#2020-04-22|1022.33
#2020-04-23|1032.09
#2020-04-24|1021.00
#2020-04-27|1044.59
#2020-04-28|1054.58
#2020-04-29|1071.60
#2020-04-30|1090.14
#2020-05-01|1071.05
#2020-05-04|1040.78
#2020-05-05|1047.22
#2020-05-06|1051.97
#2020-05-07|1042.18
#2020-05-08|1055.79
#2020-05-11|1062.84
#2020-05-12|1050.08
#2020-05-13|1050.13
#2020-05-14|1028.60
#2020-05-15|1027.19
#2020-05-18|1022.04
#2020-05-19|1044.94
#2020-05-20|1050.65
#2020-05-21|1046.77
#2020-05-22|1015.12
#2020-05-25|1023.97
#2020-05-26|1047.77
#2020-05-27|1062.93
#2020-05-28|1080.06
#2020-05-29|1072.43
#2020-06-01|1095.71
#2020-06-02|1115.57
#2020-06-03|1141.45
#2020-06-04|1144.21
#2020-06-05|1161.69
#2020-06-08|1178.24
#2020-06-09|1190.70
#2020-06-10|1188.97
#2020-06-11|1150.24
#2020-06-12|1135.46
#2020-06-15|1105.31
#2020-06-16|1139.99
#2020-06-17|1143.46
#2020-06-18|1143.33
#2020-06-19|1143.74
#2020-06-22|1143.75
#2020-06-23|1155.00
#2020-06-24|1145.57
#2020-06-25|1129.63
#2020-06-26|1135.48
#2020-06-29|1120.76
#2020-06-30|1126.25
#2020-07-01|1133.43
#2020-07-02|1158.71
#2020-07-03|1164.76
#2020-07-06|1193.89
#2020-07-07|1185.17
#2020-07-08|1182.94
#2020-07-09|1182.86
#2020-07-10|1164.94
#2020-07-13|1171.54
#2020-07-14|1161.79
#2020-07-15|1167.68
#2020-07-16|1160.46
#2020-07-17|1159.70
#2020-07-20|1163.77
#2020-07-21|1179.44
#2020-07-22|1168.66
#2020-07-23|1172.02
#2020-07-24|1158.22
#2020-07-27|1157.66
#2020-07-28|1158.06
#2020-07-29|1159.94
#2020-07-30|1148.38
#2020-07-31|1133.90
#2020-08-03|1122.57
#2020-08-04|1147.94
#2020-08-05|1149.96
#2020-08-06|1153.33
#2020-08-07|1146.88
#2020-08-10|1153.17
#2020-08-11|1172.88
#2020-08-12|1183.57
#2020-08-13|1185.19
#2020-08-14|1182.90
#2020-08-17|1186.56
#2020-08-18|1187.98
#2020-08-19|1189.98
#2020-08-20|1173.03
#2020-08-21|1180.26
#2020-08-24|1187.94
#2020-08-25|1198.55
#2020-08-26|1198.27
#2020-08-27|1190.72
#2020-08-28|1209.41
#2020-08-31|1198.49
#2020-09-01|1194.14
#2020-09-02|1192.28
#2020-09-03|1192.85
#2020-09-04|1177.54
#2020-09-07|1180.95
#2020-09-08|1186.50
#2020-09-09|1171.33
#2020-09-10|1172.80
#2020-09-11|1171.87
#2020-09-14|1175.90
#2020-09-15|1179.69
#2020-09-16|1183.47
#2020-09-17|1173.08
#2020-09-18|1175.61
#2020-09-21|1159.05
#2020-09-22|1145.86
#2020-09-23|1143.02
#2020-09-24|1121.38
#2020-09-25|1135.43
#2020-09-28|1147.13
#2020-09-29|1143.55
#2020-09-30|1134.25
#2020-10-01|1144.86
#2020-10-02|1141.40
#2020-10-05|1160.35
#2020-10-06|1170.84
#2020-10-07|1176.74
#2020-10-08|1184.26
#2020-10-09|1187.77
#2020-10-12|1199.70
#2020-10-13|1201.13
#2020-10-14|1200.25
#2020-10-15|1184.25
#2020-10-16|1192.89
#2020-10-19|1206.94
#2020-10-20|1199.40
#2020-10-21|1215.27
#2020-10-22|1215.62
#2020-10-23|1224.02
#2020-10-26|1220.05
#2020-10-27|1211.18
#2020-10-28|1194.69
#2020-10-29|1181.79
#2020-10-30|1168.61
#2020-11-02|1190.28
#2020-11-03|1214.46
#2020-11-04|1212.10
#2020-11-05|1237.77
#2020-11-06|1251.30
#2020-11-09|1265.50
#2020-11-10|1311.18
#2020-11-11|1333.32
#2020-11-12|1314.78
#2020-11-13|1305.57
#2020-11-16|1326.99
#2020-11-17|1348.26
#2020-11-18|1359.49
#2020-11-19|1348.97
#2020-11-20|1353.69
#2020-11-23|1351.94
#2020-11-24|1364.48
#2020-11-25|1373.92
#2020-11-26|1376.86
#2020-11-27|1380.63
#2020-11-30|1352.58
#2020-12-01|1372.79
#2020-12-02|1374.55
#2020-12-03|1377.02
#2020-12-04|1385.29
#2020-12-07|1378.81
#2020-12-08|1370.62
#2020-12-09|1382.52
#2020-12-10|1378.12
#2020-12-11|1382.65
#2020-12-14|1387.49
#2020-12-15|1382.24
#2020-12-16|1395.11
#2020-12-17|1403.67
#2020-12-18|1389.38
#2020-12-21|1377.25
#2020-12-22|1361.71
#2020-12-23|1366.30
#2020-12-24|1380.65
#2020-12-25|1382.02
#2020-12-28|1393.62
#2020-12-29|1403.26
#2020-12-30|1413.46
#2020-12-31|1410.56
#2021-01-01|1410.12
#2021-01-04|1414.69
#2021-01-05|1421.14
#2021-01-06|1421.47
#2021-01-07|1445.89
#2021-01-08|1465.58
#2021-01-11|1461.86
#2021-01-12|1477.90
#2021-01-13|1483.47
#2021-01-14|1486.17
#2021-01-15|1484.89
#2021-01-18|1473.07
#2021-01-19|1495.66
#2021-01-20|1489.50
#2021-01-21|1493.46
#2021-01-22|1465.07
#2021-01-25|1473.48
#2021-01-26|1459.86
#2021-01-27|1451.01
#2021-01-28|1426.41
#2021-01-29|1408.66
#2021-02-01|1436.04
#2021-02-02|1452.02
#2021-02-03|1467.42
#2021-02-04|1467.88
#2021-02-05|1487.53
#2021-02-08|1503.16
#2021-02-09|1505.16
#2021-02-10|1514.59
#2021-02-11|1518.43
#2021-02-12|1521.74
#2021-02-15|1534.82
#2021-02-16|1548.75
#2021-02-17|1554.39
#2021-02-18|1536.13
#2021-02-19|1532.56
#2021-02-22|1531.40
#2021-02-23|1547.17
#2021-02-24|1536.33
#2021-02-25|1551.15
#2021-02-26|1492.82
#2021-03-01|1514.22
#2021-03-02|1510.62
#2021-03-03|1544.19
#2021-03-04|1537.64
#2021-03-05|1527.03
#2021-03-08|1528.46
#2021-03-09|1548.16
#2021-03-10|1545.38
#2021-03-11|1555.80
#2021-03-12|1542.70
#2021-03-15|1554.14
#2021-03-16|1551.89
#2021-03-17|1545.02
#2021-03-18|1557.66
#2021-03-19|1553.02
#2021-03-22|1549.18
#2021-03-23|1539.60
#2021-03-24|1513.06
#2021-03-25|1520.17
#2021-03-26|1536.86
#2021-03-29|1536.27
#2021-03-30|1536.75
#2021-03-31|1521.06
#2021-04-01|1527.43
#2021-04-02|1525.05
#2021-04-05|1525.78
#2021-04-06|1522.81
#2021-04-07|1518.41
#2021-04-08|1523.62
#2021-04-09|1517.49
#2021-04-12|1502.80
#2021-04-13|1516.73
#2021-04-14|1524.31
#2021-04-15|1534.57
#2021-04-16|1535.51
#2021-04-19|1537.27
#2021-04-20|1533.29
#2021-04-21|1516.15
#2021-04-22|1525.42
#2021-04-23|1530.63
#2021-04-26|1539.40
#2021-04-27|1542.44
#2021-04-28|1556.48
#2021-04-29|1561.79
#2021-04-30|1535.83
#2021-05-03|1534.05
#2021-05-04|1529.11
#2021-05-05|1536.70
#2021-05-06|1552.37
#2021-05-07|1569.18
#2021-05-10|1584.19
#2021-05-11|1559.71
#2021-05-12|1538.65
#2021-05-13|1533.20
#2021-05-14|1552.60
#2021-05-17|1557.40
#2021-05-18|1584.68
#2021-05-19|1572.77
#2021-05-20|1569.34
#2021-05-21|1576.34
#2021-05-24|1584.18
#2021-05-25|1600.33
#2021-05-26|1602.26
#2021-05-27|1597.09
#2021-05-28|1612.03
#2021-05-31|1608.68
#2021-06-01|1610.07
#2021-06-02|1609.87
#2021-06-03|1606.34
#2021-06-04|1613.60
#2021-06-07|1607.90
#2021-06-08|1604.85
#2021-06-09|1593.56
#2021-06-10|1596.04
#2021-06-11|1588.15
#2021-06-14|1584.97
#2021-06-15|1582.94
#2021-06-16|1586.65
#2021-06-17|1575.13
#2021-06-18|1559.39
#2021-06-21|1534.51
#2021-06-22|1547.00
#2021-06-23|1548.58
#2021-06-24|1549.25
#2021-06-25|1564.65
#2021-06-28|1560.18
#2021-06-29|1546.52
#2021-06-30|1544.01
#2021-07-01|1535.86
#2021-07-02|1537.55
#2021-07-05|1542.58
#2021-07-06|1548.47
#2021-07-07|1544.19
#2021-07-08|1526.64
#2021-07-09|1521.74
#2021-07-12|1532.83
#2021-07-13|1545.42
#2021-07-14|1538.31
#2021-07-15|1542.14
#2021-07-16|1545.03
#2021-07-19|1521.03
#2021-07-20|1506.11
#2021-07-21|1511.33
#2021-07-22|1534.22
#2021-07-23|1527.33
#2021-07-26|1517.65
#2021-07-27|1511.55
#2021-07-28|1506.76
#2021-07-29|1522.30
#2021-07-30|1513.40
#2021-08-02|1532.87
#2021-08-03|1537.32
#2021-08-04|1544.76
#2021-08-05|1547.98
#2021-08-06|1544.49
#2021-08-09|1551.92
#2021-08-10|1556.66
#2021-08-11|1569.81
#2021-08-12|1563.76
#2021-08-13|1568.04
#2021-08-16|1561.71
#2021-08-17|1551.18
#2021-08-18|1560.10
#2021-08-19|1540.23
#2021-08-20|1529.79
#2021-08-23|1546.39
#2021-08-24|1561.26
#2021-08-25|1560.51
#2021-08-26|1557.82
#2021-08-27|1569.55
#2021-08-30|1575.25
#2021-08-31|1580.72
#2021-09-01|1593.71
#2021-09-02|1594.95
#2021-09-03|1603.90
#2021-09-06|1611.11
#2021-09-07|1610.98
#2021-09-08|1611.79
#2021-09-09|1600.85
#2021-09-10|1614.86
#2021-09-13|1614.15
#2021-09-14|1615.68
#2021-09-15|1607.04
#2021-09-16|1602.91
#2021-09-17|1598.56
#2021-09-20|1568.59
#2021-09-21|1571.74
#2021-09-22|1562.52
#2021-09-23|1580.96
#2021-09-24|1584.89
#2021-09-27|1596.65
#2021-09-28|1590.71
#2021-09-29|1582.37
#2021-09-30|1590.24
#2021-10-01|1572.25
#2021-10-04|1579.17
#2021-10-05|1578.88
#2021-10-06|1579.37
#2021-10-07|1593.24
#2021-10-08|1594.86
#2021-10-11|1603.01
#2021-10-12|1594.59
#2021-10-13|1595.55
#2021-10-14|1598.37
#2021-10-15|1609.28
#2021-10-18|1611.77
#2021-10-19|1621.40
#2021-10-20|1633.16
#2021-10-21|1636.44
#2021-10-22|1637.13
#2021-10-25|1640.74
#2021-10-26|1643.74
#2021-10-27|1639.07
#2021-10-28|1628.04
#2021-10-29|1609.22
#2021-11-01|1618.23
#2021-11-02|1606.61
#2021-11-03|1604.37
#2021-11-04|1610.43
#2021-11-05|1608.94
#2021-11-08|1623.10
#2021-11-09|1611.78
#2021-11-10|1602.90
#2021-11-11|1600.52
#2021-11-12|1609.95
#2021-11-15|1616.02
#2021-11-16|1612.18
#2021-11-17|1597.12
#2021-11-18|1591.82
#2021-11-19|1590.00
#2021-11-22|1576.67
#2021-11-23|1575.58
#2021-11-24|1576.83
#2021-11-25|1573.92
#2021-11-26|1539.84
#2021-11-29|1521.98
#2021-11-30|1505.41
#2021-12-01|1525.48
#2021-12-02|1535.84
#2021-12-03|1540.31
#2021-12-06|1538.21
#2021-12-07|1563.70
#2021-12-08|1574.03
#2021-12-09|1574.49
#2021-12-10|1567.73
#2021-12-13|1562.12
#2021-12-14|1556.23
#2021-12-15|1552.74
#2021-12-16|1560.61
#2021-12-17|1554.65
#2021-12-20|1527.16
#2021-12-21|1533.11
#2021-12-22|1539.50
#2021-12-23|1551.68
#2021-12-24|1550.75
#2021-12-27|1551.47
#2021-12-28|1562.67
#2021-12-29|1565.45
#2021-12-30|1563.34
#2021-12-31|1563.86
#2022-01-03|1568.46
#2022-01-04|1590.41
#2022-01-05|1608.34
#2022-01-06|1592.55
#2022-01-07|1616.27
#2022-01-10|1630.51
#2022-01-11|1640.06
#2022-01-12|1656.12
#2022-01-13|1671.80
#2022-01-14|1662.98
#2022-01-17|1655.20
#2022-01-18|1648.12
#2022-01-19|1640.95
#2022-01-20|1649.36
#2022-01-21|1638.07
#2022-01-24|1623.18
#2022-01-25|1602.43
#2022-01-26|1608.35
#2022-01-27|1591.04
#2022-01-28|1592.33
#2022-01-31|1590.48
#2022-02-01|1601.49
#2022-02-02|1619.27
#2022-02-03|1617.29
#2022-02-04|1630.18
#2022-02-07|1641.17
#2022-02-08|1650.90
#2022-02-09|1674.42
#2022-02-10|1681.88
#2022-02-11|1678.98
#2022-02-14|1661.53
#2022-02-15|1652.60
#2022-02-16|1672.45
#2022-02-17|1673.53
#2022-02-18|1665.49
#2022-02-21|1671.73
#2022-02-22|1643.53
#2022-02-23|1645.21
#2022-02-24|1584.08
#2022-02-25|1586.04
#2022-02-28|1585.94
#2022-03-01|1590.33
#2022-03-02|1556.17
#2022-03-03|1568.64
#2022-03-04|1551.06
#2022-03-07|1499.38
#2022-03-08|1477.85
#2022-03-09|1493.99
#2022-03-10|1537.94
#2022-03-11|1534.08
#2022-03-14|1542.58
#2022-03-15|1528.50
#2022-03-16|1559.48
#2022-03-17|1608.07
#2022-03-18|1613.55
#2022-03-21|1603.30
#2022-03-22|1621.95
#2022-03-23|1634.02
#2022-03-24|1626.28
#2022-03-25|1615.02
#2022-03-28|1615.21
#2022-03-29|1624.81
#2022-03-30|1643.34
#2022-03-31|1636.22
#2022-04-01|1640.06
#2022-04-04|1658.28
#2022-04-05|1652.14
#2022-04-06|1639.14
#2022-04-07|1620.69
#2022-04-08|1625.05
#2022-04-11|1616.30
#2022-04-12|1612.96
#2022-04-13|1606.12
#2022-04-14|1604.79
#2022-04-15|1604.37
#2022-04-18|1586.34
#2022-04-19|1571.60
#2022-04-20|1586.47
#2022-04-21|1590.10
#2022-04-22|1572.79
#2022-04-25|1545.94
#2022-04-26|1543.33
#2022-04-27|1521.54
#2022-04-28|1534.27
#2022-04-29|1547.16
#2022-05-02|1539.10
#2022-05-03|1539.80
#2022-05-04|1537.35
#2022-05-05|1532.35
#2022-05-06|1506.64
#2022-05-09|1486.86
#2022-05-10|1478.32
#2022-05-11|1468.55
#2022-05-12|1444.88
#2022-05-13|1451.50
#2022-05-16|1457.60
#2022-05-17|1475.78
#2022-05-18|1485.61
#2022-05-19|1466.56
#2022-05-20|1489.83
#2022-05-23|1494.24
#2022-05-24|1492.69
#2022-05-25|1494.39
#2022-05-26|1501.08
#2022-05-27|1528.97
#2022-05-30|1542.44
#2022-05-31|1536.52
#2022-06-01|1540.11
#2022-06-02|1529.92
#2022-06-03|1524.62
#2022-06-06|1527.39
#2022-06-07|1511.90
#2022-06-08|1502.21
#2022-06-09|1490.07
#2022-06-10|1467.56
#2022-06-13|1439.08
#2022-06-14|1427.34
#2022-06-15|1434.56
#2022-06-16|1431.03
#2022-06-17|1414.94
#2022-06-20|1419.23
#2022-06-21|1446.03
#2022-06-22|1426.70
#2022-06-23|1435.15
#2022-06-24|1441.34
#2022-06-27|1460.19
#2022-06-28|1461.22
#2022-06-29|1449.54
#2022-06-30|1437.81
#2022-07-01|1432.78
#2022-07-04|1438.39
#2022-07-05|1439.07
#2022-07-06|1425.13
#2022-07-07|1436.93
#2022-07-08|1443.40
#2022-07-11|1432.33
#2022-07-12|1425.97
#2022-07-13|1423.26
#2022-07-14|1400.98
#2022-07-15|1391.22
#2022-07-18|1415.45
#2022-07-19|1421.20
#2022-07-20|1436.38
#2022-07-21|1432.91
#2022-07-22|1447.55
#2022-07-25|1449.46
#2022-07-26|1456.98
#2022-07-27|1458.40
#2022-07-28|1475.83
#2022-07-29|1479.09
#2022-08-01|1489.96
#2022-08-02|1475.41
#2022-08-03|1463.26
#2022-08-04|1470.00
#2022-08-05|1472.39
#2022-08-08|1480.69
#2022-08-09|1476.83
#2022-08-10|1485.60
#2022-08-11|1503.06
#2022-08-12|1506.93
#2022-08-15|1501.76
#2022-08-16|1497.39
#2022-08-17|1501.15
#2022-08-18|1496.10
#2022-08-19|1480.54
#2022-08-22|1468.88
#2022-08-23|1462.51
#2022-08-24|1462.15
#2022-08-25|1479.95
#2022-08-26|1480.92
#2022-08-29|1453.74
#2022-08-30|1466.40
#2022-08-31|1471.62
#2022-09-01|1449.66
#2022-09-02|1452.37
#2022-09-05|1450.30
#2022-09-06|1441.32
#2022-09-07|1423.14
#2022-09-08|1439.20
#2022-09-09|1460.41
#2022-09-12|1468.84
#2022-09-13|1467.49
#2022-09-14|1449.47
#2022-09-15|1450.49
#2022-09-16|1442.15
#2022-09-19|1441.49
#2022-09-20|1450.81
#2022-09-21|1438.22
#2022-09-22|1424.48
#2022-09-23|1404.59
#2022-09-26|1372.57
#2022-09-27|1363.60
#2022-09-28|1340.99
#2022-09-29|1343.63
#2022-09-30|1344.86
#2022-10-03|1333.80
#2022-10-04|1364.99
#2022-10-05|1388.40
#2022-10-06|1386.32
#2022-10-07|1373.65
#2022-10-10|1354.87
#2022-10-11|1340.43
#2022-10-12|1346.23
#2022-10-13|1331.69
#2022-10-14|1347.81
#2022-10-17|1347.57
#2022-10-18|1362.41
#2022-10-19|1359.15
#2022-10-20|1362.70
#2022-10-21|1356.33
#2022-10-24|1344.08
#2022-10-25|1355.25
#2022-10-26|1365.24
#2022-10-27|1365.92
#2022-10-28|1355.97
#2022-10-31|1360.09
#2022-11-01|1377.72
#2022-11-02|1383.37
#2022-11-03|1364.00
#2022-11-04|1385.70
#2022-11-07|1403.91
#2022-11-08|1416.52
#2022-11-09|1416.97
#2022-11-10|1421.98
#2022-11-11|1479.54
#2022-11-14|1477.65
#2022-11-15|1501.03
#2022-11-16|1488.45
#2022-11-17|1481.58
#2022-11-18|1483.50
#2022-11-21|1470.83
#2022-11-22|1483.04
#2022-11-23|1495.87
#2022-11-24|1517.47
#2022-11-25|1520.07
#2022-11-28|1503.07
#2022-11-29|1528.16
#2022-11-30|1536.80
#2022-12-01|1553.95
#2022-12-02|1537.64
#2022-12-05|1547.39
#2022-12-06|1536.93
#2022-12-07|1523.23
#2022-12-08|1533.64
#2022-12-09|1545.85
#2022-12-12|1539.24
#2022-12-13|1560.20
#2022-12-14|1562.53
#2022-12-15|1539.96
#2022-12-16|1532.87
#2022-12-19|1533.50
#2022-12-20|1551.79
#2022-12-21|1555.03
#2022-12-22|1561.75
#2022-12-23|1560.35
#2022-12-26|1562.80
#2022-12-27|1569.79
#2022-12-28|1572.50
#2022-12-29|1565.04
#2022-12-30|1573.37
#2023-01-02|1573.59
#2023-01-03|1575.05
#2023-01-04|1596.57
#2023-01-05|1584.92
#2023-01-06|1589.07
#2023-01-09|1609.94
#2023-01-10|1596.37
#2023-01-11|1600.93
#2023-01-12|1627.73
#2023-01-13|1652.10
#2023-01-16|1647.85
#2023-01-17|1644.76
#2023-01-18|1651.79
#2023-01-19|1641.65
#2023-01-20|1650.24
#2023-01-23|1653.93
#2023-01-24|1660.34
#2023-01-25|1661.20
#2023-01-26|1670.06
#2023-01-27|1674.69
#2023-01-30|1665.96
#2023-01-31|1648.05
#2023-02-01|1654.35
#2023-02-02|1645.70
#2023-02-03|1641.63
#2023-02-06|1615.19
#2023-02-07|1628.29
#2023-02-08|1637.13
#2023-02-09|1641.52
#2023-02-10|1636.87
#2023-02-13|1629.47
#2023-02-14|1636.58
#2023-02-15|1608.99
#2023-02-16|1611.09
#2023-02-17|1602.67
#2023-02-20|1618.24
#2023-02-21|1608.53
#2023-02-22|1593.05
#2023-02-23|1589.28
#2023-02-24|1575.95
#2023-02-27|1580.19
#2023-02-28|1578.71
#2023-03-01|1589.42
#2023-03-02|1576.34
#2023-03-03|1588.79
#2023-03-06|1598.58
#2023-03-07|1598.50
#2023-03-08|1586.86
#2023-03-09|1590.16
#2023-03-10|1554.39
#2023-03-13|1546.96
#2023-03-14|1501.51
#2023-03-15|1519.20
#2023-03-16|1494.67
#2023-03-17|1516.56
#2023-03-20|1496.60
#2023-03-21|1504.64
#2023-03-22|1526.41
#2023-03-23|1533.34
#2023-03-24|1519.98
#2023-03-27|1510.52
#2023-03-28|1530.73
#2023-03-29|1535.97
#2023-03-30|1538.43
#2023-03-31|1546.77
#2023-04-03|1561.15
#2023-04-04|1559.53
#2023-04-05|1558.72
#2023-04-06|1553.28
#2023-04-07|1557.01
#2023-04-10|1551.46
#2023-04-11|1565.77
#2023-04-12|1574.26
#2023-04-13|1582.54
#2023-04-14|1584.18
#2023-04-17|1591.04
#2023-04-18|1596.15
#2023-04-19|1593.90
#2023-04-20|1601.11
#2023-04-21|1585.17
#2023-04-24|1585.01
#2023-04-25|1583.35
#2023-04-26|1581.00
#2023-04-27|1585.90
#2023-04-28|1586.35
#2023-05-01|1591.61
#2023-05-02|1591.90
#2023-05-03|1585.93
#2023-05-04|1598.06
#2023-05-05|1592.18
#2023-05-08|1609.27
#2023-05-09|1605.24
#2023-05-10|1602.94
#2023-05-11|1602.23
#2023-05-12|1586.82
#2023-05-15|1601.80
#2023-05-16|1597.52
#2023-05-17|1585.78
#2023-05-18|1592.20
#2023-05-19|1596.43
#2023-05-22|1597.05
#2023-05-23|1594.10
#2023-05-24|1581.60
#2023-05-25|1560.61
#2023-05-26|1561.19
#2023-05-29|1574.19
#2023-05-30|1570.80
#2023-05-31|1554.03
#2023-06-01|1560.52
#2023-06-02|1576.95
#2023-06-05|1589.82
#2023-06-06|1588.55
#2023-06-07|1587.41
#2023-06-08|1594.36
#2023-06-09|1600.30
#2023-06-12|1599.10
#2023-06-13|1604.42
#2023-06-14|1612.25
#2023-06-15|1611.74
#2023-06-16|1619.04
#2023-06-19|1619.43
#2023-06-20|1610.33
#2023-06-21|1611.69
#2023-06-22|1611.55
#2023-06-23|1588.36
#2023-06-26|1582.72
#2023-06-27|1595.10
#2023-06-28|1601.52
#2023-06-29|1603.91
#2023-06-30|1608.16
#2023-07-03|1626.96
#2023-07-04|1639.73
#2023-07-05|1626.19
#2023-07-06|1599.78
#2023-07-07|1589.60
#2023-07-10|1589.61
#2023-07-11|1599.63
#2023-07-12|1619.50
#2023-07-13|1639.36
#2023-07-14|1645.19
#2023-07-17|1648.09
#2023-07-18|1650.94
#2023-07-19|1652.24
#2023-07-20|1652.49
#2023-07-21|1646.48
#2023-07-24|1634.94
#2023-07-25|1654.00
#2023-07-26|1660.08
#2023-07-27|1669.55
#2023-07-28|1683.33
#2023-07-31|1689.76
#2023-08-01|1678.04
#2023-08-02|1641.40
#2023-08-03|1633.88
#2023-08-04|1643.76
#2023-08-07|1641.16
#2023-08-08|1628.88
#2023-08-09|1628.86
#2023-08-10|1633.62
#2023-08-11|1620.15
#2023-08-14|1600.25
#2023-08-15|1598.61
#2023-08-16|1578.12
#2023-08-17|1572.73
#2023-08-18|1567.19
#2023-08-21|1554.03
#2023-08-22|1568.82
#2023-08-23|1582.29
#2023-08-24|1587.66
#2023-08-25|1574.78
#2023-08-28|1591.52
#2023-08-29|1605.06
#2023-08-30|1613.49
#2023-08-31|1611.63
#2023-09-01|1616.62
#2023-09-04|1636.14
#2023-09-05|1618.31
#2023-09-06|1619.47
#2023-09-07|1618.21
#2023-09-08|1618.18
#2023-09-11|1640.98
#2023-09-12|1638.68
#2023-09-13|1646.41
#2023-09-14|1657.11
#2023-09-15|1659.88
#2023-09-18|1651.02
#2023-09-19|1659.69
#2023-09-20|1651.84
#2023-09-21|1634.00
#2023-09-22|1643.88
#2023-09-25|1628.90
#2023-09-26|1622.90
#2023-09-27|1623.79
#2023-09-28|1618.53
#2023-09-29|1623.11
#2023-10-02|1617.96
#2023-10-03|1599.65
#2023-10-04|1578.50
#2023-10-05|1597.92
#2023-10-06|1610.07
#2023-10-09|1608.71
#2023-10-10|1626.66
#2023-10-11|1634.58
#2023-10-12|1647.37
#2023-10-13|1627.05
#2023-10-16|1620.92
#2023-10-17|1630.62
#2023-10-18|1628.48
#2023-10-19|1602.93
#2023-10-20|1595.94
#2023-10-23|1584.83
#2023-10-24|1584.24
#2023-10-25|1583.31
#2023-10-26|1568.27
#2023-10-27|1586.26
#2023-10-30|1576.24
#2023-10-31|1574.00
#2023-11-01|1585.61
#2023-11-02|1600.68
#2023-11-03|1626.37
#2023-11-06|1640.25
#2023-11-07|1616.50
#2023-11-08|1597.26
#2023-11-09|1605.68
#2023-11-10|1596.32
#2023-11-13|1602.26
#2023-11-14|1619.45
#2023-11-15|1637.92
#2023-11-16|1635.88
#2023-11-17|1635.99
#2023-11-20|1649.33
#2023-11-21|1650.26
#2023-11-22|1645.50
#2023-11-23|1650.55
#2023-11-24|1647.63
#2023-11-27|1649.09
#2023-11-28|1654.41
#2023-11-29|1645.51
#2023-11-30|1649.20
#2023-12-01|1651.15
#2023-12-04|1656.58
#2023-12-05|1645.19
#2023-12-06|1656.59
#2023-12-07|1660.58
#2023-12-08|1662.90
#2023-12-11|1657.88
#2023-12-12|1660.14
#2023-12-13|1662.91
#2023-12-14|1684.97
#2023-12-15|1692.87
#2023-12-18|1678.45
#2023-12-19|1679.08
#2023-12-20|1680.33
#2023-12-21|1682.53
#2023-12-22|1688.23
#2023-12-25|1687.03
#2023-12-26|1689.22
#2023-12-27|1703.95
#2023-12-28|1726.43
#2023-12-29|1726.61
#2024-01-01|1726.29
#2024-01-02|1711.00
#2024-01-03|1694.43
#2024-01-04|1699.13
#2024-01-05|1713.13
#2024-01-08|1701.67
#2024-01-09|1699.05
#2024-01-10|1689.70
#2024-01-11|1702.95
#2024-01-12|1706.92
#2024-01-15|1716.51
#2024-01-16|1692.34
#2024-01-17|1653.56
#2024-01-18|1651.71
#2024-01-19|1662.26
#2024-01-22|1667.04
#2024-01-23|1671.69
#2024-01-24|1697.34
#2024-01-25|1699.86
#2024-01-26|1691.04
#2024-01-29|1710.97
#2024-01-30|1698.28
#2024-01-31|1719.53
#2024-02-01|1710.92
#2024-02-02|1709.24
#2024-02-05|1704.73
#2024-02-06|1712.23
#2024-02-07|1721.51
#2024-02-08|1710.80
#2024-02-09|1711.51
#2024-02-12|1708.78
#2024-02-13|1718.97
#2024-02-14|1715.63
#2024-02-15|1732.02
#2024-02-16|1754.33
#2024-02-19|1769.28
#2024-02-20|1773.89
#2024-02-21|1774.05
#2024-02-22|1779.86
#2024-02-23|1781.42
#2024-02-26|1777.23
#2024-02-27|1784.97
#2024-02-28|1770.31
#2024-02-29|1780.21
#2024-03-01|1794.58
#2024-03-04|1796.43
#2024-03-05|1794.35
#2024-03-06|1812.65
#2024-03-07|1829.48
#2024-03-08|1854.49
#2024-03-11|1831.66
#2024-03-12|1831.37
#2024-03-13|1835.90
#2024-03-14|1828.00
#2024-03-15|1810.88
#2024-03-18|1815.96
#2024-03-19|1801.87
#2024-03-20|1795.86
#2024-03-21|1832.87
#2024-03-22|1827.31
#2024-03-25|1818.05
#2024-03-26|1820.29
#2024-03-27|1820.60
#2024-03-28|1817.14
#2024-03-29|1821.29
#2024-04-01|1804.39
#2024-04-02|1811.99
#2024-04-03|1804.17
#2024-04-04|1823.77
#2024-04-05|1816.88
#2024-04-08|1826.12
#2024-04-09|1835.16
#2024-04-10|1824.55
#2024-04-11|1821.96
#2024-04-12|1803.16
#2024-04-15|1786.98
#2024-04-16|1747.08
#2024-04-17|1745.08
#2024-04-18|1762.66
#2024-04-19|1751.15
#2024-04-22|1778.34
#2024-04-23|1795.39
#2024-04-24|1810.61
#2024-04-25|1807.87
#2024-04-26|1803.96
#2024-04-29|1830.26
#2024-04-30|1831.62
#2024-05-01|1824.75
#2024-05-02|1842.37
#2024-05-03|1859.14
#2024-05-06|1865.36
#2024-05-07|1866.16
#2024-05-08|1849.50
#2024-05-09|1853.29
#2024-05-10|1881.60
#2024-05-13|1888.97
#2024-05-14|1878.54
#2024-05-15|1887.23
#2024-05-16|1913.65
#2024-05-17|1925.10
#2024-05-20|1930.67
#2024-05-21|1919.33
#2024-05-22|1915.05
#2024-05-23|1913.52
#2024-05-24|1904.75
#2024-05-27|1922.62
#2024-05-28|1926.89
#2024-05-29|1897.25
#2024-05-30|1889.77
#2024-05-31|1905.21
#2024-06-03|1948.43
#2024-06-04|1911.87
#2024-06-05|1910.10
#2024-06-06|1923.74
#2024-06-07|1925.56
#2024-06-10|1930.27
#2024-06-11|1913.93
#2024-06-12|1915.90
#2024-06-13|1906.11
#2024-06-14|1898.38
#2024-06-17|1888.32
#2024-06-18|1906.32
#2024-06-19|1928.60
#2024-06-20|1928.45
#2024-06-21|1922.09
#2024-06-24|1927.31
#2024-06-25|1954.40
#2024-06-26|1948.21
#2024-06-27|1945.42
#2024-06-28|1962.34
#2024-07-01|1967.75
#2024-07-02|1982.46
#2024-07-03|1998.60
#2024-07-04|2017.75
#2024-07-05|2003.20
#2024-07-08|1993.52
#2024-07-09|1996.28
#2024-07-10|2008.44
#2024-07-11|2031.82
#2024-07-12|2035.26
#2024-07-15|2030.46
#2024-07-16|2022.02
#2024-07-17|2034.15
#2024-07-18|2034.14
#2024-07-19|2013.06
#2024-07-22|2005.26
#2024-07-23|2015.75
#2024-07-24|2007.54
#2024-07-25|1972.19
#2024-07-26|1977.52
#2024-07-29|1998.30
#2024-07-30|1989.23
#2024-07-31|2033.93
#2024-08-01|2024.66
#2024-08-02|1959.90
#2024-08-05|1831.47
#2024-08-06|1855.94
#2024-08-07|1891.62
#2024-08-08|1889.21
#2024-08-09|1914.36
#2024-08-12|1920.11
#2024-08-13|1941.38
#2024-08-14|1955.12
#2024-08-15|1961.84
#2024-08-16|2005.84
#2024-08-19|2023.72
#2024-08-20|2041.58
#2024-08-21|2030.06
#2024-08-22|2026.33
#2024-08-23|2043.44
#2024-08-26|2054.40
#2024-08-27|2055.03
#2024-08-28|2056.19
#2024-08-29|2052.64
#2024-08-30|2058.49
#2024-09-02|2063.95
#2024-09-03|2078.59
#2024-09-04|2044.22
#2024-09-05|2047.71
#2024-09-06|2054.74
#2024-09-09|2032.86
#2024-09-10|2036.01
#2024-09-11|2016.06
#2024-09-12|2042.52
#2024-09-13|2054.37
#2024-09-16|2062.73
#2024-09-17|2057.23
#2024-09-18|2067.08
#2024-09-19|2092.08
#2024-09-20|2107.41
#2024-09-23|2119.46
#2024-09-24|2128.39
#2024-09-25|2112.36
#2024-09-26|2143.41
#2024-09-27|2153.94
#2024-09-30|2148.32
#2024-10-01|2145.63
#2024-10-02|2151.76
#2024-10-03|2134.94
#2024-10-04|2132.72
#2024-10-07|2154.83
#2024-10-08|2102.92
#2024-10-09|2090.15
#2024-10-10|2114.66
#2024-10-11|2115.98
#2024-10-14|2127.25
#2024-10-15|2131.45
#2024-10-16|2127.04
#2024-10-17|2131.40
#2024-10-18|2157.11
#2024-10-21|2138.61
#2024-10-22|2114.38
#2024-10-23|2103.98
#2024-10-24|2109.59
#2024-10-25|2105.83
#2024-10-28|2099.25
#2024-10-29|2114.54
#2024-10-30|2101.80
#2024-10-31|2098.27
#2024-11-01|2095.51
#2024-11-04|2102.95
#2024-11-05|2125.31
#2024-11-06|2129.17
#2024-11-07|2172.41
#2024-11-08|2173.55
#2024-11-11|2156.03
#2024-11-12|2136.80
#2024-11-13|2117.68
#2024-11-14|2113.50
#2024-11-15|2128.17
#2024-11-18|2132.88
#2024-11-19|2158.04
#2024-11-20|2140.35
#2024-11-21|2139.90
#2024-11-22|2143.94
#2024-11-25|2159.92
#2024-11-26|2137.66
#2024-11-27|2154.08
#2024-11-28|2153.18
#2024-11-29|2163.72
#2024-12-02|2177.39
#2024-12-03|2210.58
#2024-12-04|2191.37
#2024-12-05|2195.31
#2024-12-06|2192.70
#2024-12-09|2203.17
#2024-12-10|2184.67
#2024-12-11|2181.07
#2024-12-12|2188.27
#2024-12-13|2170.57
#2024-12-16|2167.18
#2024-12-17|2151.12
#2024-12-18|2140.20
#2024-12-19|2108.15
#2024-12-20|2081.13
#2024-12-23|2111.38
#2024-12-24|2119.30
#2024-12-25|2117.36
#2024-12-26|2116.87
#2024-12-27|2124.60
#2024-12-30|2119.83
#2024-12-31|2111.30
#2025-01-01|2113.12
#2025-01-02|2110.19
#2025-01-03|2107.52
#2025-01-06|2107.83
#2025-01-07|2120.09
#2025-01-08|2115.21
#2025-01-09|2098.65
#2025-01-10|2070.26
#2025-01-13|2049.10
#2025-01-14|2058.66
#2025-01-15|2078.58
#2025-01-16|2103.97
#2025-01-17|2085.71
#2025-01-20|2112.01
#2025-01-21|2115.05
#2025-01-22|2113.16
#2025-01-23|2119.32
#2025-01-24|2132.25
#2025-01-27|2139.11
#2025-01-28|2142.85
#2025-01-29|2150.84
#2025-01-30|2158.64
#2025-01-31|2164.63
#2025-02-03|2129.22
#2025-02-04|2153.79
#2025-02-05|2161.37
#2025-02-06|2170.07
#2025-02-07|2170.69
#2025-02-10|2167.07
#2025-02-11|2159.23
#2025-02-12|2171.60
#2025-02-13|2187.16
#2025-02-14|2204.69
#2025-02-17|2219.31
#2025-02-18|2220.26
#2025-02-19|2213.69
#2025-02-20|2202.82
#2025-02-21|2201.46
#2025-02-24|2205.61
#2025-02-25|2191.40
#2025-02-26|2198.93
#2025-02-27|2201.61
#2025-02-28|2166.29
#2025-03-03|2184.10
#2025-03-04|2184.20
#2025-03-05|2197.36
#2025-03-06|2220.64
#2025-03-07|2195.14
#2025-03-10|2182.80
#2025-03-11|2161.69
#2025-03-12|2168.30
#2025-03-13|2172.95
#2025-03-14|2184.36
#2025-03-17|2211.06
#2025-03-18|2235.53
#2025-03-19|2238.47
#2025-03-20|2243.77
#2025-03-21|2252.38
#2025-03-24|2255.84
#2025-03-25|2252.04
#2025-03-26|2254.37
#2025-03-27|2266.34
#2025-03-28|2258.08
#2025-03-31|2221.16
#2025-04-01|2221.57
#2025-04-02|2229.59
#2025-04-03|2187.37
#2025-04-04|2152.35
#2025-04-07|1981.29
#2025-04-08|2030.44
#2025-04-09|1989.98
#2025-04-10|2093.32
#2025-04-11|2087.19
#2025-04-14|2119.82
#2025-04-15|2159.50
#2025-04-16|2158.47
#2025-04-17|2189.88
#2025-04-18|2194.95
#2025-04-21|2205.85
#2025-04-22|2213.76
#2025-04-23|2232.30
#2025-04-24|2240.24
#2025-04-25|2233.81
#2025-04-28|2256.41
#2025-04-29|2258.99
#2025-04-30|2285.23
#2025-05-01|2269.06
#2025-05-02|2290.92
#2025-05-05|2292.07
#2025-05-06|2291.47
#2025-05-07|2306.14
#2025-05-08|2283.43
#2025-05-09|2300.09
#2025-05-12|2323.02
#2025-05-13|2335.94
#2025-05-14|2367.78
#2025-05-15|2368.72
#2025-05-16|2371.19
#2025-05-19|2374.50
#2025-05-20|2376.96
#2025-05-21|2396.93
#2025-05-22|2379.95
#2025-05-23|2409.55
#2025-05-26|2413.91
#2025-05-27|2409.83
#2025-05-28|2403.36
#2025-05-29|2424.23
#2025-05-30|2427.48
#2025-06-02|2428.92
#2025-06-03|2431.73
#2025-06-04|2454.03
#2025-06-05|2454.08
#2025-06-06|2457.22
#2025-06-09|2483.36
#2025-06-10|2481.57
#2025-06-11|2481.03
#2025-06-12|2478.68
#2025-06-13|2455.88
#2025-06-16|2474.18
#2025-06-17|2460.71
#2025-06-18|2457.37
#2025-06-19|2431.54
#2025-06-20|2441.99
#2025-06-23|2436.72
#2025-06-24|2498.63
#2025-06-25|2508.01
#2025-06-26|2532.47
#2025-06-27|2528.25
#2025-06-30|2524.07
#2025-07-01|2531.92
#2025-07-02|2527.72
#2025-07-03|2523.42
#2025-07-04|2522.05
#2025-07-07|2501.75
#2025-07-08|2509.32
#2025-07-09|2507.77
#2025-07-10|2522.78
#2025-07-11|2527.57
#2025-07-14|2525.43
#2025-07-15|2525.11
#2025-07-16|2505.93
#2025-07-17|2508.55
#2025-07-18|2520.20
#2025-07-21|2520.12
#2025-07-22|2517.88
#2025-07-23|2564.18
#2025-07-24|2584.20
#2025-07-25|2555.30
#2025-07-28|2539.34
#2025-07-29|2525.69
#2025-07-30|2523.45
#2025-07-31|2507.00
#2025-08-01|2499.37
#2025-08-04|2497.63
#2025-08-05|2517.23
#2025-08-06|2528.91
#2025-08-07|2546.82
#2025-08-08|2538.53
#2025-08-11|2544.64
#2025-08-12|2567.37
#2025-08-13|2583.11
#2025-08-14|2592.63
#2025-08-15|2620.14
#2025-08-18|2609.18
#2025-08-19|2599.83
#2025-08-20|2609.68
#2025-08-21|2605.74
#2025-08-22|2619.62
#2025-08-25|2617.54
#2025-08-26|2584.82
#2025-08-27|2571.04
#2025-08-28|2588.92
#2025-08-29|2574.00
#2025-09-01|2571.00
#2025-09-02|2578.04
#2025-09-03|2548.03
#2025-09-04|2561.57
#2025-09-05|2584.06
#2025-09-08|2585.17
#2025-09-09|2591.67
#2025-09-10|2631.22
#2025-09-11|2619.60
#2025-09-12|2635.14
#2025-09-15|2633.85
#2025-09-16|2640.30
#2025-09-17|2634.70
#2025-09-18|2606.38
#2025-09-19|2607.43
#2025-09-22|2603.13
#2025-09-23|2601.81
#2025-09-24|2581.76
#2025-09-25|2563.91
#2025-09-26|2564.81
#2025-09-29|2586.66
#2025-09-30|2605.52
#2025-10-01|2596.86
#2025-10-02|2597.44
#2025-10-03|2603.77
#2025-10-06|2604.40
#2025-10-07|2597.37
#2025-10-08|2597.79
#2025-10-09|2603.94
#2025-10-10|2589.64
#2025-10-13|2571.54
#2025-10-14|2551.02
#2025-10-15|2595.61
#2025-10-16|2616.14
#2025-10-17|2581.71
#2025-10-20|2627.73
#2025-10-21|2630.61
#2025-10-22|2624.54
#2025-10-23|2619.47
#2025-10-24|2613.17
#2025-10-27|2634.49
#2025-10-28|2643.43
#2025-10-29|2634.73
#2025-10-30|2620.57
#2025-10-31|2613.13
#2025-11-03|2634.69
#2025-11-04|2633.27
#2025-11-05|2620.94
#2025-11-06|2651.20
#2025-11-07|2641.15
#2025-11-10|2659.46
#2025-11-11|2655.23
#2025-11-12|2675.76
#2025-11-13|2689.01
#2025-11-14|2669.33
#2025-11-17|2661.28
#2025-11-18|2611.14
#2025-11-19|2600.87
#2025-11-20|2618.55
#2025-11-21|2595.02
#2025-11-24|2609.72
#2025-11-25|2610.53
#2025-11-26|2648.32
#2025-11-27|2651.88
#2025-11-28|2644.98
#2025-12-01|2650.95
#2025-12-02|2660.99
#2025-12-03|2649.66
#2025-12-04|2672.12
#2025-12-05|2684.98
#2025-12-08|2669.84
#2025-12-09|2659.37
#2025-12-10|2653.88
#2025-12-11|2663.43
#2025-12-12|2696.41
#2025-12-15|2711.13
#2025-12-16|2675.17
#2025-12-17|2680.57
#2025-12-18|2686.17
#2025-12-19|2702.18
#2025-12-22|2721.51
#2025-12-23|2745.46
#2025-12-24|2742.28
#2025-12-25|2742.18
#2025-12-26|2736.60
#2025-12-29|2739.34
#2025-12-30|2737.74
#2025-12-31|2728.63
#2026-01-01|2729.23
#2026-01-02|2748.11
#2026-01-05|2768.90
#2026-01-06|2802.22
#2026-01-07|2784.24
#2026-01-08|2762.01
#2026-01-09|2758.93
#2026-01-12|2765.76
#2026-01-13|2796.12
#2026-01-14|2809.34
#2026-01-15|2829.23
#2026-01-16|2835.21
#2026-01-19|2827.86
#2026-01-20|2813.26
#2026-01-21|2768.39
#2026-01-22|2782.32
#2026-01-23|2794.49
#2026-01-26|2804.54
#2026-01-27|2843.90
#2026-01-28|2855.17
#2026-01-29|2878.42
#2026-01-30|2866.16
#2026-02-02|2814.73
#2026-02-03|2893.65
#2026-02-04|2921.56
#2026-02-05|2910.66
#2026-02-06|2917.12
#2026-02-09|2973.15
#2026-02-10|3003.98
#2026-02-11|3030.85
#2026-02-12|3069.50
#2026-02-13|3018.10
#2026-02-16|3003.50
#2026-02-17|2988.72
#2026-02-18|3013.42
#2026-02-19|3029.24
#2026-02-20|3030.85
#2026-02-23|3049.59
#2026-02-24|3005.58
#2026-02-25|3005.35
#2026-02-26|3026.12
#2026-02-27|3024.67
#2026-03-02|2935.12
#2026-03-03|2899.45
#2026-03-04|2803.84
#2026-03-05|2857.19
#2026-03-06|2848.05
#2026-03-09|2767.42
#2026-03-10|2836.64
#2026-03-11|2824.56
#2026-03-12|2780.98
#2026-03-13|2752.34
#2026-03-16|2769.18
#2026-03-17|2799.04
#2026-03-18|2830.46
#2026-03-19|2782.60
#2026-03-20|2767.09
#2026-03-23|2680.66
#2026-03-24|2733.80
#2026-03-25|2799.42
#2026-03-26|2776.74
#2026-03-27|2755.66
#2026-03-30|2700.76
#2026-03-31|2701.20
#2026-04-01|2804.23
#2026-04-02|2782.25