Table Data - NASDAQ ASPA Media Large Mid Cap NTR Index
| Title | NASDAQ ASPA Media Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQASPA4030LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2025-12-09 |
| Last Updated | 2025-12-09 10:40 PM CST |
| Notes | For more information about this series, see: NQASPA4030LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 797.10 |
| 2001-04-02 | 793.70 |
| 2001-04-03 | 810.67 |
| 2001-04-04 | 821.92 |
| 2001-04-05 | 854.35 |
| 2001-04-06 | 856.80 |
| 2001-04-09 | 830.14 |
| 2001-04-10 | 815.28 |
| 2001-04-11 | 826.88 |
| 2001-04-12 | 824.87 |
| 2001-04-13 | . |
| 2001-04-16 | 824.25 |
| 2001-04-17 | 828.24 |
| 2001-04-18 | 850.89 |
| 2001-04-19 | 851.10 |
| 2001-04-20 | 855.00 |
| 2001-04-23 | 867.47 |
| 2001-04-24 | 857.06 |
| 2001-04-25 | 854.69 |
| 2001-04-26 | 856.73 |
| 2001-04-27 | 863.52 |
| 2001-04-30 | 870.46 |
| 2001-05-01 | 893.00 |
| 2001-05-02 | 907.08 |
| 2001-05-03 | 912.06 |
| 2001-05-04 | 913.36 |
| 2001-05-07 | 934.55 |
| 2001-05-08 | 917.23 |
| 2001-05-09 | 891.88 |
| 2001-05-10 | 887.95 |
| 2001-05-11 | 891.25 |
| 2001-05-14 | 884.69 |
| 2001-05-15 | 897.68 |
| 2001-05-16 | 883.50 |
| 2001-05-17 | 895.15 |
| 2001-05-18 | 893.82 |
| 2001-05-21 | 903.58 |
| 2001-05-22 | 906.33 |
| 2001-05-23 | 925.15 |
| 2001-05-24 | 923.29 |
| 2001-05-25 | 916.21 |
| 2001-05-28 | . |
| 2001-05-29 | 898.48 |
| 2001-05-30 | 900.22 |
| 2001-05-31 | 886.42 |
| 2001-06-01 | 877.28 |
| 2001-06-04 | 864.51 |
| 2001-06-05 | 847.94 |
| 2001-06-06 | 840.87 |
| 2001-06-07 | 850.89 |
| 2001-06-08 | 838.50 |
| 2001-06-11 | 821.62 |
| 2001-06-12 | 791.51 |
| 2001-06-13 | 804.13 |
| 2001-06-14 | 799.08 |
| 2001-06-15 | 791.94 |
| 2001-06-18 | 770.43 |
| 2001-06-19 | 751.81 |
| 2001-06-20 | 761.01 |
| 2001-06-21 | 759.00 |
| 2001-06-22 | 766.13 |
| 2001-06-25 | 767.71 |
| 2001-06-26 | 764.46 |
| 2001-06-27 | 766.14 |
| 2001-06-28 | 764.56 |
| 2001-06-29 | 785.28 |
| 2001-07-02 | 794.08 |
| 2001-07-03 | 793.65 |
| 2001-07-04 | . |
| 2001-07-05 | 784.86 |
| 2001-07-06 | 771.93 |
| 2001-07-09 | 762.97 |
| 2001-07-10 | 764.57 |
| 2001-07-11 | 762.54 |
| 2001-07-12 | 773.17 |
| 2001-07-13 | 758.14 |
| 2001-07-16 | 754.52 |
| 2001-07-17 | 748.76 |
| 2001-07-18 | 734.53 |
| 2001-07-19 | 733.21 |
| 2001-07-20 | 734.85 |
| 2001-07-23 | 711.97 |
| 2001-07-24 | 717.43 |
| 2001-07-25 | 727.01 |
| 2001-07-26 | 731.33 |
| 2001-07-27 | 722.56 |
| 2001-07-30 | 704.69 |
| 2001-07-31 | 719.17 |
| 2001-08-01 | 733.18 |
| 2001-08-02 | 761.12 |
| 2001-08-03 | 753.15 |
| 2001-08-06 | 745.12 |
| 2001-08-07 | 747.79 |
| 2001-08-08 | 749.53 |
| 2001-08-09 | 733.74 |
| 2001-08-10 | 749.51 |
| 2001-08-13 | 737.82 |
| 2001-08-14 | 752.54 |
| 2001-08-15 | 767.50 |
| 2001-08-16 | 754.69 |
| 2001-08-17 | 771.62 |
| 2001-08-20 | 769.49 |
| 2001-08-21 | 780.56 |
| 2001-08-22 | 777.65 |
| 2001-08-23 | 758.62 |
| 2001-08-24 | 751.76 |
| 2001-08-27 | 762.14 |
| 2001-08-28 | 753.93 |
| 2001-08-29 | 752.65 |
| 2001-08-30 | 748.99 |
| 2001-08-31 | 741.04 |
| 2001-09-03 | . |
| 2001-09-04 | 732.63 |
| 2001-09-05 | 732.03 |
| 2001-09-06 | 717.28 |
| 2001-09-07 | 704.97 |
| 2001-09-10 | 679.27 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 642.16 |
| 2001-09-18 | 651.58 |
| 2001-09-19 | 675.60 |
| 2001-09-20 | 681.99 |
| 2001-09-21 | 651.79 |
| 2001-09-24 | 649.72 |
| 2001-09-25 | 673.09 |
| 2001-09-26 | 667.27 |
| 2001-09-27 | 663.25 |
| 2001-09-28 | 683.23 |
| 2001-10-01 | 701.57 |
| 2001-10-02 | 698.68 |
| 2001-10-03 | 686.25 |
| 2001-10-04 | 705.10 |
| 2001-10-05 | 699.58 |
| 2001-10-08 | 695.60 |
| 2001-10-09 | 682.15 |
| 2001-10-10 | 677.97 |
| 2001-10-11 | 698.86 |
| 2001-10-12 | 717.30 |
| 2001-10-15 | 705.25 |
| 2001-10-16 | 709.16 |
| 2001-10-17 | 718.95 |
| 2001-10-18 | 714.88 |
| 2001-10-19 | 715.31 |
| 2001-10-22 | 690.03 |
| 2001-10-23 | 691.89 |
| 2001-10-24 | 684.31 |
| 2001-10-25 | 690.34 |
| 2001-10-26 | 689.11 |
| 2001-10-29 | 684.02 |
| 2001-10-30 | 675.26 |
| 2001-10-31 | 670.48 |
| 2001-11-01 | 670.68 |
| 2001-11-02 | 664.63 |
| 2001-11-05 | 671.68 |
| 2001-11-06 | 697.79 |
| 2001-11-07 | 681.19 |
| 2001-11-08 | 680.66 |
| 2001-11-09 | 685.74 |
| 2001-11-12 | 683.86 |
| 2001-11-13 | 678.34 |
| 2001-11-14 | 694.45 |
| 2001-11-15 | 716.15 |
| 2001-11-16 | 708.38 |
| 2001-11-19 | 716.26 |
| 2001-11-20 | 711.53 |
| 2001-11-21 | 714.22 |
| 2001-11-22 | . |
| 2001-11-23 | 695.10 |
| 2001-11-26 | 709.75 |
| 2001-11-27 | 720.50 |
| 2001-11-28 | 696.31 |
| 2001-11-29 | 693.31 |
| 2001-11-30 | 706.05 |
| 2001-12-03 | 698.84 |
| 2001-12-04 | 708.14 |
| 2001-12-05 | 717.83 |
| 2001-12-06 | 721.81 |
| 2001-12-07 | 713.83 |
| 2001-12-10 | 699.73 |
| 2001-12-11 | 687.33 |
| 2001-12-12 | 691.19 |
| 2001-12-13 | 674.44 |
| 2001-12-14 | 665.58 |
| 2001-12-17 | 661.36 |
| 2001-12-18 | 667.73 |
| 2001-12-19 | 691.81 |
| 2001-12-20 | 692.04 |
| 2001-12-21 | 687.09 |
| 2001-12-24 | 687.67 |
| 2001-12-25 | . |
| 2001-12-26 | 673.25 |
| 2001-12-27 | 677.46 |
| 2001-12-28 | 685.35 |
| 2001-12-31 | 688.50 |
| 2002-01-01 | . |
| 2002-01-02 | 683.25 |
| 2002-01-03 | 690.03 |
| 2002-01-04 | 704.42 |
| 2002-01-07 | 707.83 |
| 2002-01-08 | 682.99 |
| 2002-01-09 | 679.04 |
| 2002-01-10 | 680.90 |
| 2002-01-11 | 685.34 |
| 2002-01-14 | 689.70 |
| 2002-01-15 | 672.24 |
| 2002-01-16 | 668.49 |
| 2002-01-17 | 665.78 |
| 2002-01-18 | 677.01 |
| 2002-01-21 | . |
| 2002-01-22 | 661.06 |
| 2002-01-23 | 660.64 |
| 2002-01-24 | 652.60 |
| 2002-01-25 | 661.01 |
| 2002-01-28 | 670.65 |
| 2002-01-29 | 665.12 |
| 2002-01-30 | 656.36 |
| 2002-01-31 | 658.65 |
| 2002-02-01 | 653.30 |
| 2002-02-04 | 648.03 |
| 2002-02-05 | 633.78 |
| 2002-02-06 | 645.24 |
| 2002-02-07 | 656.28 |
| 2002-02-08 | 654.29 |
| 2002-02-11 | 657.81 |
| 2002-02-12 | 656.13 |
| 2002-02-13 | 661.36 |
| 2002-02-14 | 673.64 |
| 2002-02-15 | 681.88 |
| 2002-02-18 | . |
| 2002-02-19 | 667.22 |
| 2002-02-20 | 671.87 |
| 2002-02-21 | 682.70 |
| 2002-02-22 | 683.04 |
| 2002-02-25 | 689.67 |
| 2002-02-26 | 683.43 |
| 2002-02-27 | 697.50 |
| 2002-02-28 | 707.57 |
| 2002-03-01 | 722.78 |
| 2002-03-04 | 765.28 |
| 2002-03-05 | 757.48 |
| 2002-03-06 | 758.58 |
| 2002-03-07 | 786.05 |
| 2002-03-08 | 803.14 |
| 2002-03-11 | 813.26 |
| 2002-03-12 | 797.80 |
| 2002-03-13 | 761.67 |
| 2002-03-14 | 780.20 |
| 2002-03-15 | 794.07 |
| 2002-03-18 | 785.48 |
| 2002-03-19 | 803.73 |
| 2002-03-20 | 797.58 |
| 2002-03-21 | 790.23 |
| 2002-03-22 | 777.94 |
| 2002-03-25 | 776.48 |
| 2002-03-26 | 785.73 |
| 2002-03-27 | 795.90 |
| 2002-03-28 | 791.25 |
| 2002-03-29 | . |
| 2002-04-01 | 774.97 |
| 2002-04-02 | 779.20 |
| 2002-04-03 | 802.76 |
| 2002-04-04 | 807.98 |
| 2002-04-05 | 818.87 |
| 2002-04-08 | 805.90 |
| 2002-04-09 | 796.62 |
| 2002-04-10 | 794.47 |
| 2002-04-11 | 781.15 |
| 2002-04-12 | 773.47 |
| 2002-04-15 | 789.95 |
| 2002-04-16 | 804.52 |
| 2002-04-17 | 818.96 |
| 2002-04-18 | 824.09 |
| 2002-04-19 | 821.24 |
| 2002-04-22 | 828.42 |
| 2002-04-23 | 832.28 |
| 2002-04-24 | 828.21 |
| 2002-04-25 | 832.95 |
| 2002-04-26 | 834.56 |
| 2002-04-29 | 830.52 |
| 2002-04-30 | 828.83 |
| 2002-05-01 | 830.64 |
| 2002-05-02 | 834.87 |
| 2002-05-03 | 842.32 |
| 2002-05-06 | 837.63 |
| 2002-05-07 | 837.44 |
| 2002-05-08 | 832.99 |
| 2002-05-09 | 832.20 |
| 2002-05-10 | 831.94 |
| 2002-05-13 | 811.05 |
| 2002-05-14 | 790.21 |
| 2002-05-15 | 796.45 |
| 2002-05-16 | 816.73 |
| 2002-05-17 | 831.92 |
| 2002-05-20 | 847.30 |
| 2002-05-21 | 862.30 |
| 2002-05-22 | 875.21 |
| 2002-05-23 | 870.37 |
| 2002-05-24 | 868.10 |
| 2002-05-27 | . |
| 2002-05-28 | 868.88 |
| 2002-05-29 | 874.74 |
| 2002-05-30 | 872.35 |
| 2002-05-31 | 854.09 |
| 2002-06-03 | 850.10 |
| 2002-06-04 | 841.73 |
| 2002-06-05 | 826.99 |
| 2002-06-06 | 822.80 |
| 2002-06-07 | 815.45 |
| 2002-06-10 | 812.40 |
| 2002-06-11 | 804.61 |
| 2002-06-12 | 796.36 |
| 2002-06-13 | 797.42 |
| 2002-06-14 | 782.72 |
| 2002-06-17 | 754.82 |
| 2002-06-18 | 767.53 |
| 2002-06-19 | 749.67 |
| 2002-06-20 | 762.25 |
| 2002-06-21 | 763.65 |
| 2002-06-24 | 779.65 |
| 2002-06-25 | 784.38 |
| 2002-06-26 | 771.94 |
| 2002-06-27 | 779.83 |
| 2002-06-28 | 812.74 |
| 2002-07-01 | 816.04 |
| 2002-07-02 | 816.18 |
| 2002-07-03 | 833.14 |
| 2002-07-04 | . |
| 2002-07-05 | 823.45 |
| 2002-07-08 | 829.27 |
| 2002-07-09 | 846.49 |
| 2002-07-10 | 837.03 |
| 2002-07-11 | 819.97 |
| 2002-07-12 | 816.00 |
| 2002-07-15 | 807.74 |
| 2002-07-16 | 800.04 |
| 2002-07-17 | 805.77 |
| 2002-07-18 | 802.65 |
| 2002-07-19 | 792.63 |
| 2002-07-22 | 787.06 |
| 2002-07-23 | 788.84 |
| 2002-07-24 | 793.52 |
| 2002-07-25 | 775.75 |
| 2002-07-26 | 732.45 |
| 2002-07-29 | 723.54 |
| 2002-07-30 | 756.25 |
| 2002-07-31 | 743.58 |
| 2002-08-01 | 743.28 |
| 2002-08-02 | 749.38 |
| 2002-08-05 | 737.10 |
| 2002-08-06 | 718.58 |
| 2002-08-07 | 732.93 |
| 2002-08-08 | 726.31 |
| 2002-08-09 | 745.35 |
| 2002-08-12 | 734.71 |
| 2002-08-13 | 734.99 |
| 2002-08-14 | 750.04 |
| 2002-08-15 | 744.00 |
| 2002-08-16 | 744.54 |
| 2002-08-19 | 726.39 |
| 2002-08-20 | 719.04 |
| 2002-08-21 | 714.99 |
| 2002-08-22 | 714.32 |
| 2002-08-23 | 726.62 |
| 2002-08-26 | 740.33 |
| 2002-08-27 | 738.95 |
| 2002-08-28 | 724.47 |
| 2002-08-29 | 722.14 |
| 2002-08-30 | 713.81 |
| 2002-09-02 | . |
| 2002-09-03 | 695.17 |
| 2002-09-04 | 674.08 |
| 2002-09-05 | 684.49 |
| 2002-09-06 | 676.42 |
| 2002-09-09 | 681.26 |
| 2002-09-10 | 676.48 |
| 2002-09-11 | 671.64 |
| 2002-09-12 | 677.34 |
| 2002-09-13 | 671.15 |
| 2002-09-16 | 666.85 |
| 2002-09-17 | 672.20 |
| 2002-09-18 | 666.03 |
| 2002-09-19 | 676.52 |
| 2002-09-20 | 658.99 |
| 2002-09-23 | 655.01 |
| 2002-09-24 | 647.94 |
| 2002-09-25 | 643.06 |
| 2002-09-26 | 645.61 |
| 2002-09-27 | 659.38 |
| 2002-09-30 | 656.21 |
| 2002-10-01 | 639.10 |
| 2002-10-02 | 631.36 |
| 2002-10-03 | 626.80 |
| 2002-10-04 | 627.18 |
| 2002-10-07 | 611.53 |
| 2002-10-08 | 593.98 |
| 2002-10-09 | 588.12 |
| 2002-10-10 | 578.91 |
| 2002-10-11 | 590.76 |
| 2002-10-14 | 590.53 |
| 2002-10-15 | 602.23 |
| 2002-10-16 | 619.09 |
| 2002-10-17 | 617.23 |
| 2002-10-18 | 623.74 |
| 2002-10-21 | 626.38 |
| 2002-10-22 | 608.53 |
| 2002-10-23 | 615.35 |
| 2002-10-24 | 607.49 |
| 2002-10-25 | 613.49 |
| 2002-10-28 | 609.63 |
| 2002-10-29 | 615.51 |
| 2002-10-30 | 622.72 |
| 2002-10-31 | 625.89 |
| 2002-11-01 | 633.40 |
| 2002-11-04 | 633.16 |
| 2002-11-05 | 654.89 |
| 2002-11-06 | 647.20 |
| 2002-11-07 | 651.12 |
| 2002-11-08 | 640.08 |
| 2002-11-11 | 631.79 |
| 2002-11-12 | 628.53 |
| 2002-11-13 | 621.45 |
| 2002-11-14 | 610.84 |
| 2002-11-15 | 622.57 |
| 2002-11-18 | 618.87 |
| 2002-11-19 | 609.78 |
| 2002-11-20 | 612.06 |
| 2002-11-21 | 617.77 |
| 2002-11-22 | 631.18 |
| 2002-11-25 | 640.81 |
| 2002-11-26 | 636.33 |
| 2002-11-27 | 626.04 |
| 2002-11-28 | . |
| 2002-11-29 | 636.84 |
| 2002-12-02 | 620.45 |
| 2002-12-03 | 614.75 |
| 2002-12-04 | 606.94 |
| 2002-12-05 | 596.54 |
| 2002-12-06 | 597.31 |
| 2002-12-09 | 597.84 |
| 2002-12-10 | 600.87 |
| 2002-12-11 | 602.83 |
| 2002-12-12 | 603.96 |
| 2002-12-13 | 616.46 |
| 2002-12-16 | 606.60 |
| 2002-12-17 | 604.22 |
| 2002-12-18 | 590.52 |
| 2002-12-19 | 597.85 |
| 2002-12-20 | 591.16 |
| 2002-12-23 | 592.74 |
| 2002-12-24 | 594.58 |
| 2002-12-25 | . |
| 2002-12-26 | 606.07 |
| 2002-12-27 | 613.17 |
| 2002-12-30 | 614.49 |
| 2002-12-31 | 613.68 |
| 2003-01-01 | . |
| 2003-01-02 | 608.98 |
| 2003-01-03 | 611.20 |
| 2003-01-06 | 620.74 |
| 2003-01-07 | 605.77 |
| 2003-01-08 | 596.70 |
| 2003-01-09 | 591.66 |
| 2003-01-10 | 593.01 |
| 2003-01-13 | 597.66 |
| 2003-01-14 | 610.50 |
| 2003-01-15 | 614.00 |
| 2003-01-16 | 613.06 |
| 2003-01-17 | 619.83 |
| 2003-01-20 | . |
| 2003-01-21 | 623.46 |
| 2003-01-22 | 623.71 |
| 2003-01-23 | 634.67 |
| 2003-01-24 | 637.00 |
| 2003-01-27 | 624.00 |
| 2003-01-28 | 615.30 |
| 2003-01-29 | 604.32 |
| 2003-01-30 | 594.35 |
| 2003-01-31 | 589.98 |
| 2003-02-03 | 591.14 |
| 2003-02-04 | 600.26 |
| 2003-02-05 | 596.04 |
| 2003-02-06 | 587.99 |
| 2003-02-07 | 589.83 |
| 2003-02-10 | 579.94 |
| 2003-02-11 | 577.57 |
| 2003-02-12 | 582.07 |
| 2003-02-13 | 577.89 |
| 2003-02-14 | 585.76 |
| 2003-02-17 | . |
| 2003-02-18 | 590.67 |
| 2003-02-19 | 593.20 |
| 2003-02-20 | 586.87 |
| 2003-02-21 | 583.70 |
| 2003-02-24 | 586.83 |
| 2003-02-25 | 578.51 |
| 2003-02-26 | 572.43 |
| 2003-02-27 | 566.69 |
| 2003-02-28 | 570.34 |
| 2003-03-03 | 569.12 |
| 2003-03-04 | 568.51 |
| 2003-03-05 | 571.85 |
| 2003-03-06 | 565.12 |
| 2003-03-07 | 552.02 |
| 2003-03-10 | 546.21 |
| 2003-03-11 | 530.04 |
| 2003-03-12 | 536.10 |
| 2003-03-13 | 524.26 |
| 2003-03-14 | 526.46 |
| 2003-03-17 | 516.17 |
| 2003-03-18 | 518.03 |
| 2003-03-19 | 518.86 |
| 2003-03-20 | 533.78 |
| 2003-03-21 | 530.72 |
| 2003-03-24 | 543.98 |
| 2003-03-25 | 533.40 |
| 2003-03-26 | 536.00 |
| 2003-03-27 | 545.06 |
| 2003-03-28 | 541.81 |
| 2003-03-31 | 524.82 |
| 2003-04-01 | 519.09 |
| 2003-04-02 | 528.61 |
| 2003-04-03 | 520.18 |
| 2003-04-04 | 519.30 |
| 2003-04-07 | 527.74 |
| 2003-04-08 | 527.13 |
| 2003-04-09 | 521.89 |
| 2003-04-10 | 521.98 |
| 2003-04-11 | 506.10 |
| 2003-04-14 | 504.09 |
| 2003-04-15 | 511.24 |
| 2003-04-16 | 512.00 |
| 2003-04-17 | 517.87 |
| 2003-04-18 | . |
| 2003-04-21 | 523.29 |
| 2003-04-22 | 517.09 |
| 2003-04-23 | 515.92 |
| 2003-04-24 | 522.03 |
| 2003-04-25 | 514.16 |
| 2003-04-28 | 510.16 |
| 2003-04-29 | 513.09 |
| 2003-04-30 | 539.06 |
| 2003-05-01 | 547.95 |
| 2003-05-02 | 539.30 |
| 2003-05-05 | 542.74 |
| 2003-05-06 | 555.65 |
| 2003-05-07 | 557.49 |
| 2003-05-08 | 547.07 |
| 2003-05-09 | 551.61 |
| 2003-05-12 | 559.76 |
| 2003-05-13 | 564.88 |
| 2003-05-14 | 559.82 |
| 2003-05-15 | 556.26 |
| 2003-05-16 | 549.52 |
| 2003-05-19 | 540.32 |
| 2003-05-20 | 538.68 |
| 2003-05-21 | 538.89 |
| 2003-05-22 | 540.17 |
| 2003-05-23 | 542.76 |
| 2003-05-26 | . |
| 2003-05-27 | 542.56 |
| 2003-05-28 | 538.07 |
| 2003-05-29 | 543.66 |
| 2003-05-30 | 541.03 |
| 2003-06-02 | 558.86 |
| 2003-06-03 | 559.01 |
| 2003-06-04 | 559.36 |
| 2003-06-05 | 576.09 |
| 2003-06-06 | 578.41 |
| 2003-06-09 | 586.53 |
| 2003-06-10 | 581.44 |
| 2003-06-11 | 585.41 |
| 2003-06-12 | 594.53 |
| 2003-06-13 | 598.36 |
| 2003-06-16 | 589.25 |
| 2003-06-17 | 600.64 |
| 2003-06-18 | 597.15 |
| 2003-06-19 | 596.59 |
| 2003-06-20 | 600.25 |
| 2003-06-23 | 596.43 |
| 2003-06-24 | 585.45 |
| 2003-06-25 | 583.39 |
| 2003-06-26 | 571.48 |
| 2003-06-27 | 585.79 |
| 2003-06-30 | 587.70 |
| 2003-07-01 | 603.31 |
| 2003-07-02 | 636.89 |
| 2003-07-03 | 647.79 |
| 2003-07-04 | . |
| 2003-07-07 | 647.66 |
| 2003-07-08 | 657.71 |
| 2003-07-09 | 679.45 |
| 2003-07-10 | 684.07 |
| 2003-07-11 | 660.59 |
| 2003-07-14 | 665.18 |
| 2003-07-15 | 659.72 |
| 2003-07-16 | 659.80 |
| 2003-07-17 | 635.83 |
| 2003-07-18 | 635.97 |
| 2003-07-21 | 638.50 |
| 2003-07-22 | 629.37 |
| 2003-07-23 | 643.89 |
| 2003-07-24 | 646.65 |
| 2003-07-25 | 652.99 |
| 2003-07-28 | 652.77 |
| 2003-07-29 | 641.64 |
| 2003-07-30 | 632.38 |
| 2003-07-31 | 621.71 |
| 2003-08-01 | 620.84 |
| 2003-08-04 | 619.49 |
| 2003-08-05 | 617.72 |
| 2003-08-06 | 617.21 |
| 2003-08-07 | 617.04 |
| 2003-08-08 | 620.61 |
| 2003-08-11 | 638.03 |
| 2003-08-12 | 646.82 |
| 2003-08-13 | 656.60 |
| 2003-08-14 | 666.42 |
| 2003-08-15 | 666.65 |
| 2003-08-18 | 667.01 |
| 2003-08-19 | 675.21 |
| 2003-08-20 | 692.98 |
| 2003-08-21 | 695.22 |
| 2003-08-22 | 709.90 |
| 2003-08-25 | 704.24 |
| 2003-08-26 | 697.96 |
| 2003-08-27 | 697.03 |
| 2003-08-28 | 697.66 |
| 2003-08-29 | 705.35 |
| 2003-09-01 | . |
| 2003-09-02 | 731.32 |
| 2003-09-03 | 732.74 |
| 2003-09-04 | 721.63 |
| 2003-09-05 | 720.39 |
| 2003-09-08 | 722.66 |
| 2003-09-09 | 728.96 |
| 2003-09-10 | 717.78 |
| 2003-09-11 | 697.07 |
| 2003-09-12 | 710.00 |
| 2003-09-15 | 707.90 |
| 2003-09-16 | 719.77 |
| 2003-09-17 | 725.03 |
| 2003-09-18 | 732.62 |
| 2003-09-19 | 737.56 |
| 2003-09-22 | 729.06 |
| 2003-09-23 | 730.13 |
| 2003-09-24 | 734.92 |
| 2003-09-25 | 724.28 |
| 2003-09-26 | 713.34 |
| 2003-09-29 | 715.84 |
| 2003-09-30 | 716.78 |
| 2003-10-01 | 727.38 |
| 2003-10-02 | 754.23 |
| 2003-10-03 | 777.40 |
| 2003-10-06 | 782.82 |
| 2003-10-07 | 796.15 |
| 2003-10-08 | 785.47 |
| 2003-10-09 | 792.44 |
| 2003-10-10 | 806.25 |
| 2003-10-13 | 805.25 |
| 2003-10-14 | 823.32 |
| 2003-10-15 | 818.08 |
| 2003-10-16 | 835.67 |
| 2003-10-17 | 823.35 |
| 2003-10-20 | 827.64 |
| 2003-10-21 | 825.09 |
| 2003-10-22 | 815.90 |
| 2003-10-23 | 773.46 |
| 2003-10-24 | 782.68 |
| 2003-10-27 | 796.72 |
| 2003-10-28 | 801.51 |
| 2003-10-29 | 813.72 |
| 2003-10-30 | 803.80 |
| 2003-10-31 | 784.17 |
| 2003-11-03 | 775.88 |
| 2003-11-04 | 791.04 |
| 2003-11-05 | 774.80 |
| 2003-11-06 | 755.40 |
| 2003-11-07 | 772.34 |
| 2003-11-10 | 769.21 |
| 2003-11-11 | 748.63 |
| 2003-11-12 | 749.17 |
| 2003-11-13 | 760.41 |
| 2003-11-14 | 743.57 |
| 2003-11-17 | 716.52 |
| 2003-11-18 | 717.93 |
| 2003-11-19 | 704.57 |
| 2003-11-20 | 718.89 |
| 2003-11-21 | 725.85 |
| 2003-11-24 | 725.79 |
| 2003-11-25 | 733.57 |
| 2003-11-26 | 739.23 |
| 2003-11-27 | . |
| 2003-11-28 | 748.97 |
| 2003-12-01 | 762.82 |
| 2003-12-02 | 766.57 |
| 2003-12-03 | 763.47 |
| 2003-12-04 | 779.77 |
| 2003-12-05 | 783.02 |
| 2003-12-08 | 775.25 |
| 2003-12-09 | 782.13 |
| 2003-12-10 | 765.55 |
| 2003-12-11 | 770.65 |
| 2003-12-12 | 781.92 |
| 2003-12-15 | 797.96 |
| 2003-12-16 | 783.93 |
| 2003-12-17 | 782.44 |
| 2003-12-18 | 772.66 |
| 2003-12-19 | 771.98 |
| 2003-12-22 | 780.45 |
| 2003-12-23 | 781.72 |
| 2003-12-24 | 780.08 |
| 2003-12-25 | . |
| 2003-12-26 | 783.42 |
| 2003-12-29 | 793.15 |
| 2003-12-30 | 803.93 |
| 2003-12-31 | 803.81 |
| 2004-01-01 | . |
| 2004-01-02 | 806.97 |
| 2004-01-05 | 822.39 |
| 2004-01-06 | 821.55 |
| 2004-01-07 | 811.07 |
| 2004-01-08 | 812.73 |
| 2004-01-09 | 810.23 |
| 2004-01-12 | 807.06 |
| 2004-01-13 | 791.57 |
| 2004-01-14 | 795.62 |
| 2004-01-15 | 793.44 |
| 2004-01-16 | 799.75 |
| 2004-01-19 | . |
| 2004-01-20 | 817.69 |
| 2004-01-21 | 814.71 |
| 2004-01-22 | 824.01 |
| 2004-01-23 | 829.39 |
| 2004-01-26 | 827.29 |
| 2004-01-27 | 833.50 |
| 2004-01-28 | 829.34 |
| 2004-01-29 | 817.32 |
| 2004-01-30 | 808.52 |
| 2004-02-02 | 820.85 |
| 2004-02-03 | 822.99 |
| 2004-02-04 | 818.31 |
| 2004-02-05 | 807.39 |
| 2004-02-06 | 807.37 |
| 2004-02-09 | 816.67 |
| 2004-02-10 | 816.04 |
| 2004-02-11 | 816.45 |
| 2004-02-12 | 815.20 |
| 2004-02-13 | 817.80 |
| 2004-02-16 | . |
| 2004-02-17 | 820.30 |
| 2004-02-18 | 814.50 |
| 2004-02-19 | 807.38 |
| 2004-02-20 | 790.64 |
| 2004-02-23 | 799.67 |
| 2004-02-24 | 801.27 |
| 2004-02-25 | 796.41 |
| 2004-02-26 | 792.18 |
| 2004-02-27 | 812.80 |
| 2004-03-01 | 836.95 |
| 2004-03-02 | 835.48 |
| 2004-03-03 | 828.89 |
| 2004-03-04 | 819.87 |
| 2004-03-05 | 825.39 |
| 2004-03-08 | 825.48 |
| 2004-03-09 | 838.31 |
| 2004-03-10 | 828.34 |
| 2004-03-11 | 818.24 |
| 2004-03-12 | 804.10 |
| 2004-03-15 | 817.32 |
| 2004-03-16 | 821.58 |
| 2004-03-17 | 835.93 |
| 2004-03-18 | 856.94 |
| 2004-03-19 | 856.66 |
| 2004-03-22 | 848.71 |
| 2004-03-23 | 843.74 |
| 2004-03-24 | 845.24 |
| 2004-03-25 | 858.61 |
| 2004-03-26 | 887.55 |
| 2004-03-29 | 899.61 |
| 2004-03-30 | 899.69 |
| 2004-03-31 | 907.44 |
| 2004-04-01 | 916.06 |
| 2004-04-02 | 914.73 |
| 2004-04-05 | 912.15 |
| 2004-04-06 | 909.88 |
| 2004-04-07 | 926.83 |
| 2004-04-08 | 916.89 |
| 2004-04-09 | . |
| 2004-04-12 | 913.11 |
| 2004-04-13 | 908.45 |
| 2004-04-14 | 893.01 |
| 2004-04-15 | 874.46 |
| 2004-04-16 | 877.29 |
| 2004-04-19 | 872.00 |
| 2004-04-20 | 887.02 |
| 2004-04-21 | 881.51 |
| 2004-04-22 | 872.28 |
| 2004-04-23 | 879.61 |
| 2004-04-26 | 889.74 |
| 2004-04-27 | 883.30 |
| 2004-04-28 | 879.94 |
| 2004-04-29 | 874.94 |
| 2004-04-30 | 858.37 |
| 2004-05-03 | 859.85 |
| 2004-05-04 | 866.14 |
| 2004-05-05 | 873.97 |
| 2004-05-06 | 860.73 |
| 2004-05-07 | 833.33 |
| 2004-05-10 | 791.33 |
| 2004-05-11 | 789.22 |
| 2004-05-12 | 815.31 |
| 2004-05-13 | 797.35 |
| 2004-05-14 | 788.95 |
| 2004-05-17 | 760.21 |
| 2004-05-18 | 765.08 |
| 2004-05-19 | 799.13 |
| 2004-05-20 | 785.96 |
| 2004-05-21 | 801.25 |
| 2004-05-24 | 798.30 |
| 2004-05-25 | 789.66 |
| 2004-05-26 | 809.85 |
| 2004-05-27 | 814.64 |
| 2004-05-28 | 830.53 |
| 2004-05-31 | . |
| 2004-06-01 | 833.87 |
| 2004-06-02 | 829.03 |
| 2004-06-03 | 810.11 |
| 2004-06-04 | 811.55 |
| 2004-06-07 | 831.47 |
| 2004-06-08 | 842.91 |
| 2004-06-09 | 843.06 |
| 2004-06-10 | 845.34 |
| 2004-06-11 | . |
| 2004-06-14 | 824.00 |
| 2004-06-15 | 829.57 |
| 2004-06-16 | 833.57 |
| 2004-06-17 | 835.56 |
| 2004-06-18 | 827.37 |
| 2004-06-21 | 833.20 |
| 2004-06-22 | 828.04 |
| 2004-06-23 | 827.19 |
| 2004-06-24 | 836.71 |
| 2004-06-25 | 833.62 |
| 2004-06-28 | 834.08 |
| 2004-06-29 | 834.31 |
| 2004-06-30 | 831.37 |
| 2004-07-01 | 838.28 |
| 2004-07-02 | 828.28 |
| 2004-07-05 | . |
| 2004-07-06 | 814.09 |
| 2004-07-07 | 818.53 |
| 2004-07-08 | 814.51 |
| 2004-07-09 | 821.69 |
| 2004-07-12 | 831.69 |
| 2004-07-13 | 824.68 |
| 2004-07-14 | 808.08 |
| 2004-07-15 | 808.04 |
| 2004-07-16 | 820.81 |
| 2004-07-19 | 822.66 |
| 2004-07-20 | 816.20 |
| 2004-07-21 | 814.53 |
| 2004-07-22 | 814.35 |
| 2004-07-23 | 804.54 |
| 2004-07-26 | 800.67 |
| 2004-07-27 | 788.36 |
| 2004-07-28 | 787.44 |
| 2004-07-29 | 781.18 |
| 2004-07-30 | 791.02 |
| 2004-08-02 | 794.67 |
| 2004-08-03 | 794.36 |
| 2004-08-04 | 789.36 |
| 2004-08-05 | 787.85 |
| 2004-08-06 | 791.16 |
| 2004-08-09 | 784.12 |
| 2004-08-10 | 782.37 |
| 2004-08-11 | 787.24 |
| 2004-08-12 | 787.73 |
| 2004-08-13 | 778.86 |
| 2004-08-16 | 770.59 |
| 2004-08-17 | 780.11 |
| 2004-08-18 | 775.12 |
| 2004-08-19 | 787.32 |
| 2004-08-20 | 787.81 |
| 2004-08-23 | 791.13 |
| 2004-08-24 | 789.02 |
| 2004-08-25 | 792.92 |
| 2004-08-26 | 793.84 |
| 2004-08-27 | 799.50 |
| 2004-08-30 | 796.73 |
| 2004-08-31 | 796.11 |
| 2004-09-01 | 804.44 |
| 2004-09-02 | 809.41 |
| 2004-09-03 | 800.53 |
| 2004-09-06 | . |
| 2004-09-07 | 805.16 |
| 2004-09-08 | 809.23 |
| 2004-09-09 | 799.86 |
| 2004-09-10 | 801.26 |
| 2004-09-13 | 799.71 |
| 2004-09-14 | 802.02 |
| 2004-09-15 | 793.81 |
| 2004-09-16 | 791.10 |
| 2004-09-17 | 796.89 |
| 2004-09-20 | 799.51 |
| 2004-09-21 | 793.98 |
| 2004-09-22 | 791.76 |
| 2004-09-23 | 791.89 |
| 2004-09-24 | 781.74 |
| 2004-09-27 | 782.37 |
| 2004-09-28 | 777.95 |
| 2004-09-29 | 783.95 |
| 2004-09-30 | 797.17 |
| 2004-10-01 | 806.79 |
| 2004-10-04 | 818.11 |
| 2004-10-05 | 820.25 |
| 2004-10-06 | 823.15 |
| 2004-10-07 | 819.72 |
| 2004-10-08 | 829.23 |
| 2004-10-11 | 832.88 |
| 2004-10-12 | 817.30 |
| 2004-10-13 | 812.65 |
| 2004-10-14 | 803.92 |
| 2004-10-15 | 807.13 |
| 2004-10-18 | 803.63 |
| 2004-10-19 | 813.20 |
| 2004-10-20 | 806.94 |
| 2004-10-21 | 804.22 |
| 2004-10-22 | 806.96 |
| 2004-10-25 | 800.84 |
| 2004-10-26 | 801.50 |
| 2004-10-27 | 805.24 |
| 2004-10-28 | 816.48 |
| 2004-10-29 | 818.46 |
| 2004-11-01 | 820.39 |
| 2004-11-02 | 829.37 |
| 2004-11-03 | 832.44 |
| 2004-11-04 | 829.02 |
| 2004-11-05 | 833.71 |
| 2004-11-08 | 824.90 |
| 2004-11-09 | 824.88 |
| 2004-11-10 | 815.24 |
| 2004-11-11 | 812.39 |
| 2004-11-12 | 829.66 |
| 2004-11-15 | 838.41 |
| 2004-11-16 | 834.50 |
| 2004-11-17 | 840.80 |
| 2004-11-18 | 835.79 |
| 2004-11-19 | 850.66 |
| 2004-11-22 | 837.39 |
| 2004-11-23 | 836.71 |
| 2004-11-24 | 840.95 |
| 2004-11-25 | . |
| 2004-11-26 | 841.55 |
| 2004-11-29 | 851.42 |
| 2004-11-30 | 852.41 |
| 2004-12-01 | 848.85 |
| 2004-12-02 | 853.74 |
| 2004-12-03 | 854.07 |
| 2004-12-06 | 846.06 |
| 2004-12-07 | 837.65 |
| 2004-12-08 | 831.51 |
| 2004-12-09 | 818.23 |
| 2004-12-10 | 814.95 |
| 2004-12-13 | 821.91 |
| 2004-12-14 | 821.73 |
| 2004-12-15 | 834.05 |
| 2004-12-16 | 835.45 |
| 2004-12-17 | 842.66 |
| 2004-12-20 | 856.10 |
| 2004-12-21 | 850.17 |
| 2004-12-22 | 857.50 |
| 2004-12-23 | 860.27 |
| 2004-12-24 | . |
| 2004-12-27 | 867.16 |
| 2004-12-28 | 870.37 |
| 2004-12-29 | 867.07 |
| 2004-12-30 | 881.61 |
| 2004-12-31 | 885.32 |
| 2005-01-03 | 883.56 |
| 2005-01-04 | 874.87 |
| 2005-01-05 | 865.89 |
| 2005-01-06 | 860.81 |
| 2005-01-07 | 861.21 |
| 2005-01-10 | 862.71 |
| 2005-01-11 | 871.89 |
| 2005-01-12 | 876.79 |
| 2005-01-13 | 871.39 |
| 2005-01-14 | 869.96 |
| 2005-01-17 | . |
| 2005-01-18 | 862.64 |
| 2005-01-19 | 864.33 |
| 2005-01-20 | 855.43 |
| 2005-01-21 | 854.67 |
| 2005-01-24 | 863.99 |
| 2005-01-25 | 854.21 |
| 2005-01-26 | 867.87 |
| 2005-01-27 | 865.97 |
#2005-01-28| 862.63
#2005-01-31| 868.28
#2005-02-01| 865.23
#2005-02-02| 873.48
#2005-02-03| 863.46
#2005-02-04| 869.74
#2005-02-07| 874.93
#2005-02-08| 866.01
#2005-02-09| 870.27
#2005-02-10| 870.77
#2005-02-11| 872.82
#2005-02-14| 882.20
#2005-02-15| 887.31
#2005-02-16| 877.61
#2005-02-17| 879.57
#2005-02-18| 878.99
#2005-02-21| .
#2005-02-22| 891.24
#2005-02-23| 882.40
#2005-02-24| 876.30
#2005-02-25| 881.80
#2005-02-28| 890.97
#2005-03-01| 893.55
#2005-03-02| 890.71
#2005-03-03| 894.46
#2005-03-04| 901.29
#2005-03-07| 897.34
#2005-03-08| 900.06
#2005-03-09| 912.21
#2005-03-10| 907.80
#2005-03-11| 916.41
#2005-03-14| 903.13
#2005-03-15| 902.45
#2005-03-16| 923.59
#2005-03-17| 929.46
#2005-03-18| 957.16
#2005-03-21| 954.12
#2005-03-22| 933.47
#2005-03-23| 903.77
#2005-03-24| 900.42
#2005-03-25| .
#2005-03-28| 899.05
#2005-03-29| 882.21
#2005-03-30| 889.01
#2005-03-31| 895.73
#2005-04-01| 891.88
#2005-04-04| 879.82
#2005-04-05| 887.04
#2005-04-06| 888.98
#2005-04-07| 892.37
#2005-04-08| 892.40
#2005-04-11| 894.68
#2005-04-12| 883.36
#2005-04-13| 890.16
#2005-04-14| 872.15
#2005-04-15| 866.80
#2005-04-18| 842.30
#2005-04-19| 851.11
#2005-04-20| 852.74
#2005-04-21| 844.99
#2005-04-22| 862.89
#2005-04-25| 862.58
#2005-04-26| 859.58
#2005-04-27| 852.59
#2005-04-28| 853.33
#2005-04-29| 859.86
#2005-05-02| 858.04
#2005-05-03| 858.33
#2005-05-04| 864.02
#2005-05-05| 864.24
#2005-05-06| 873.10
#2005-05-09| 870.16
#2005-05-10| 864.52
#2005-05-11| 861.26
#2005-05-12| 852.15
#2005-05-13| 848.37
#2005-05-16| 837.26
#2005-05-17| 829.34
#2005-05-18| 828.47
#2005-05-19| 835.15
#2005-05-20| 827.14
#2005-05-23| 835.85
#2005-05-24| 841.77
#2005-05-25| 832.53
#2005-05-26| 829.76
#2005-05-27| 836.43
#2005-05-30| .
#2005-05-31| 840.64
#2005-06-01| 843.05
#2005-06-02| 835.69
#2005-06-03| 840.50
#2005-06-06| 844.46
#2005-06-07| 839.45
#2005-06-08| 839.94
#2005-06-09| 831.59
#2005-06-10| 837.41
#2005-06-13| 831.51
#2005-06-14| 831.98
#2005-06-15| 840.11
#2005-06-16| 844.21
#2005-06-17| 854.22
#2005-06-20| 851.16
#2005-06-21| 855.58
#2005-06-22| 857.37
#2005-06-23| 855.61
#2005-06-24| 855.23
#2005-06-27| 846.80
#2005-06-28| 847.17
#2005-06-29| 842.68
#2005-06-30| 841.89
#2005-07-01| 839.65
#2005-07-04| .
#2005-07-05| 840.47
#2005-07-06| 840.53
#2005-07-07| 833.20
#2005-07-08| 836.02
#2005-07-11| 847.78
#2005-07-12| 855.39
#2005-07-13| 843.78
#2005-07-14| 844.27
#2005-07-15| 845.71
#2005-07-18| 849.62
#2005-07-19| 845.21
#2005-07-20| 836.33
#2005-07-21| 854.10
#2005-07-22| 851.19
#2005-07-25| 853.80
#2005-07-26| 845.34
#2005-07-27| 848.11
#2005-07-28| 851.56
#2005-07-29| 848.48
#2005-08-01| 841.02
#2005-08-02| 845.43
#2005-08-03| 847.14
#2005-08-04| 839.94
#2005-08-05| 834.82
#2005-08-08| 834.61
#2005-08-09| 835.70
#2005-08-10| 853.90
#2005-08-11| 863.86
#2005-08-12| 864.41
#2005-08-15| 862.10
#2005-08-16| 862.16
#2005-08-17| 857.31
#2005-08-18| 854.95
#2005-08-19| 849.83
#2005-08-22| 863.27
#2005-08-23| 866.39
#2005-08-24| 867.42
#2005-08-25| 866.77
#2005-08-26| 874.17
#2005-08-29| 861.68
#2005-08-30| 863.45
#2005-08-31| 866.28
#2005-09-01| 880.38
#2005-09-02| 888.41
#2005-09-05| .
#2005-09-06| 885.26
#2005-09-07| 884.57
#2005-09-08| 881.42
#2005-09-09| 896.32
#2005-09-12| 900.37
#2005-09-13| 893.63
#2005-09-14| 900.70
#2005-09-15| 910.38
#2005-09-16| 902.49
#2005-09-19| 902.13
#2005-09-20| 905.86
#2005-09-21| 909.10
#2005-09-22| 900.85
#2005-09-23| 898.52
#2005-09-26| 905.84
#2005-09-27| 898.30
#2005-09-28| 906.77
#2005-09-29| 907.48
#2005-09-30| 906.64
#2005-10-03| 890.70
#2005-10-04| 908.77
#2005-10-05| 909.61
#2005-10-06| 894.63
#2005-10-07| 890.56
#2005-10-10| 890.59
#2005-10-11| 901.03
#2005-10-12| 903.53
#2005-10-13| 890.96
#2005-10-14| 897.94
#2005-10-17| 891.98
#2005-10-18| 873.71
#2005-10-19| 863.43
#2005-10-20| 869.46
#2005-10-21| 866.14
#2005-10-24| 859.21
#2005-10-25| 872.74
#2005-10-26| 873.94
#2005-10-27| 876.48
#2005-10-28| 874.51
#2005-10-31| 881.43
#2005-11-01| 886.58
#2005-11-02| 884.07
#2005-11-03| 884.41
#2005-11-04| 878.81
#2005-11-07| 875.66
#2005-11-08| 868.78
#2005-11-09| 868.11
#2005-11-10| 872.59
#2005-11-11| 873.78
#2005-11-14| 864.75
#2005-11-15| 863.75
#2005-11-16| 866.38
#2005-11-17| 881.05
#2005-11-18| 894.51
#2005-11-21| 903.03
#2005-11-22| 899.13
#2005-11-23| 905.03
#2005-11-24| .
#2005-11-25| 902.61
#2005-11-28| 914.49
#2005-11-29| 909.98
#2005-11-30| 912.81
#2005-12-01| 921.12
#2005-12-02| 930.13
#2005-12-05| 928.51
#2005-12-06| 916.94
#2005-12-07| 929.81
#2005-12-08| 911.14
#2005-12-09| 929.33
#2005-12-12| 935.72
#2005-12-13| 941.40
#2005-12-14| 957.93
#2005-12-15| 956.43
#2005-12-16| 950.58
#2005-12-19| 963.00
#2005-12-20| 970.80
#2005-12-21| 984.01
#2005-12-22| 987.20
#2005-12-23| 990.80
#2005-12-26| .
#2005-12-27| 983.06
#2005-12-28| 990.43
#2005-12-29| 990.68
#2005-12-30| 977.08
#2006-01-02| .
#2006-01-03| 987.27
#2006-01-04| 999.64
#2006-01-05|1011.92
#2006-01-06|1012.20
#2006-01-09|1016.08
#2006-01-10|1015.15
#2006-01-11|1019.20
#2006-01-12|1036.39
#2006-01-13|1029.18
#2006-01-16| .
#2006-01-17| 982.24
#2006-01-18| 963.28
#2006-01-19| 992.37
#2006-01-20| 977.39
#2006-01-23| 975.86
#2006-01-24| 985.41
#2006-01-25| 972.93
#2006-01-26| 983.81
#2006-01-27|1003.52
#2006-01-30| 997.02
#2006-01-31|1002.21
#2006-02-01| 992.38
#2006-02-02| 985.11
#2006-02-03| 971.69
#2006-02-06| 969.03
#2006-02-07| 974.97
#2006-02-08| 950.88
#2006-02-09| 959.19
#2006-02-10| 970.59
#2006-02-13| 948.23
#2006-02-14| 945.48
#2006-02-15| 947.88
#2006-02-16| 948.73
#2006-02-17| 935.77
#2006-02-20| .
#2006-02-21| 950.11
#2006-02-22| 952.10
#2006-02-23| 977.45
#2006-02-24| 970.74
#2006-02-27| 976.69
#2006-02-28| 983.75
#2006-03-01| 980.01
#2006-03-02| 974.67
#2006-03-03| 959.42
#2006-03-06| 963.02
#2006-03-07| 949.78
#2006-03-08| 939.15
#2006-03-09| 959.55
#2006-03-10| 957.30
#2006-03-13| 972.67
#2006-03-14| 982.93
#2006-03-15| 989.71
#2006-03-16| 987.19
#2006-03-17|1011.46
#2006-03-20|1023.71
#2006-03-21|1018.14
#2006-03-22|1014.09
#2006-03-23|1007.18
#2006-03-24|1007.33
#2006-03-27|1014.71
#2006-03-28|1014.86
#2006-03-29|1015.80
#2006-03-30|1033.78
#2006-03-31|1022.35
#2006-04-03|1030.01
#2006-04-04|1020.10
#2006-04-05|1016.71
#2006-04-06|1028.08
#2006-04-07|1023.12
#2006-04-10|1012.96
#2006-04-11|1008.39
#2006-04-12| 998.17
#2006-04-13| 998.96
#2006-04-14| .
#2006-04-17| 990.28
#2006-04-18| 999.32
#2006-04-19|1003.12
#2006-04-20| 989.24
#2006-04-21| 992.42
#2006-04-24| 991.45
#2006-04-25|1006.76
#2006-04-26|1008.43
#2006-04-27|1015.15
#2006-04-28|1004.31
#2006-05-01|1016.11
#2006-05-02|1021.74
#2006-05-03|1018.47
#2006-05-04|1017.50
#2006-05-05|1026.99
#2006-05-08|1041.77
#2006-05-09|1041.89
#2006-05-10|1033.73
#2006-05-11|1014.97
#2006-05-12|1006.72
#2006-05-15|1003.83
#2006-05-16| 991.17
#2006-05-17|1000.94
#2006-05-18| 974.15
#2006-05-19| 958.03
#2006-05-22| 938.10
#2006-05-23| 941.47
#2006-05-24| 941.89
#2006-05-25| 934.97
#2006-05-26| 935.79
#2006-05-29| .
#2006-05-30| 932.38
#2006-05-31| 915.02
#2006-06-01| 913.87
#2006-06-02| 924.94
#2006-06-05| 921.15
#2006-06-06| 892.12
#2006-06-07| 880.27
#2006-06-08| 858.90
#2006-06-09| 876.01
#2006-06-12| 878.29
#2006-06-13| 846.19
#2006-06-14| 855.70
#2006-06-15| 863.13
#2006-06-16| 878.10
#2006-06-19| 873.72
#2006-06-20| 866.57
#2006-06-21| 862.05
#2006-06-22| 868.92
#2006-06-23| 860.80
#2006-06-26| 853.39
#2006-06-27| 856.17
#2006-06-28| 843.04
#2006-06-29| 852.12
#2006-06-30| 879.02
#2006-07-03| 872.59
#2006-07-04| .
#2006-07-05| 869.21
#2006-07-06| 868.96
#2006-07-07| 873.80
#2006-07-10| 883.81
#2006-07-11| 876.25
#2006-07-12| 860.40
#2006-07-13| 860.27
#2006-07-14| 847.53
#2006-07-17| 838.80
#2006-07-18| 818.96
#2006-07-19| 814.31
#2006-07-20| 842.50
#2006-07-21| 836.96
#2006-07-24| 837.02
#2006-07-25| 840.11
#2006-07-26| 839.53
#2006-07-27| 857.84
#2006-07-28| 865.92
#2006-07-31| 878.50
#2006-08-01| 874.98
#2006-08-02| 878.99
#2006-08-03| 877.34
#2006-08-04| 882.83
#2006-08-07| 868.68
#2006-08-08| 875.14
#2006-08-09| 883.86
#2006-08-10| 880.26
#2006-08-11| 876.22
#2006-08-14| 887.22
#2006-08-15| 886.78
#2006-08-16| 905.39
#2006-08-17| 906.36
#2006-08-18| 904.14
#2006-08-21| 894.63
#2006-08-22| 891.47
#2006-08-23| 882.48
#2006-08-24| 875.52
#2006-08-25| 873.87
#2006-08-28| 862.92
#2006-08-29| 873.21
#2006-08-30| 869.49
#2006-08-31| 877.46
#2006-09-01| 877.31
#2006-09-04| .
#2006-09-05| 906.17
#2006-09-06| 898.31
#2006-09-07| 883.90
#2006-09-08| 879.99
#2006-09-11| 867.08
#2006-09-12| 866.61
#2006-09-13| 864.72
#2006-09-14| 874.48
#2006-09-15| 868.07
#2006-09-18| 867.74
#2006-09-19| 873.47
#2006-09-20| 867.18
#2006-09-21| 874.13
#2006-09-22| 868.92
#2006-09-25| 867.32
#2006-09-26| 866.93
#2006-09-27| 885.81
#2006-09-28| 887.19
#2006-09-29| 890.21
#2006-10-02| 894.14
#2006-10-03| 891.18
#2006-10-04| 884.39
#2006-10-05| 899.51
#2006-10-06| 886.49
#2006-10-09| 885.23
#2006-10-10| 876.70
#2006-10-11| 869.13
#2006-10-12| 867.25
#2006-10-13| 869.52
#2006-10-16| 878.22
#2006-10-17| 875.28
#2006-10-18| 875.67
#2006-10-19| 877.05
#2006-10-20| 880.97
#2006-10-23| 882.45
#2006-10-24| 884.65
#2006-10-25| 880.78
#2006-10-26| 887.09
#2006-10-27| 889.67
#2006-10-30| 882.96
#2006-10-31| 886.02
#2006-11-01| 890.52
#2006-11-02| 890.62
#2006-11-03| 888.23
#2006-11-06| 885.12
#2006-11-07| 893.56
#2006-11-08| 879.74
#2006-11-09| 872.52
#2006-11-10| 877.10
#2006-11-13| 871.25
#2006-11-14| 878.17
#2006-11-15| 867.04
#2006-11-16| 872.23
#2006-11-17| 874.86
#2006-11-20| 862.13
#2006-11-21| 872.09
#2006-11-22| 886.81
#2006-11-23| .
#2006-11-24| 883.06
#2006-11-27| 891.91
#2006-11-28| 893.12
#2006-11-29| 905.83
#2006-11-30| 916.39
#2006-12-01| 919.25
#2006-12-04| 914.00
#2006-12-05| 916.79
#2006-12-06| 913.10
#2006-12-07| 914.06
#2006-12-08| 911.20
#2006-12-11| 898.93
#2006-12-12| 894.35
#2006-12-13| 900.31
#2006-12-14| 908.26
#2006-12-15| 910.79
#2006-12-18| 908.51
#2006-12-19| 901.79
#2006-12-20| 913.94
#2006-12-21| 920.57
#2006-12-22| 926.02
#2006-12-25| .
#2006-12-26| 925.54
#2006-12-27| 927.58
#2006-12-28| 935.15
#2006-12-29| 940.94
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 937.11
#2007-01-04| 947.60
#2007-01-05| 946.57
#2007-01-08| 944.65
#2007-01-09| 949.38
#2007-01-10| 935.02
#2007-01-11| 928.55
#2007-01-12| 943.79
#2007-01-15| .
#2007-01-16| 953.69
#2007-01-17| 954.23
#2007-01-18| 957.37
#2007-01-19| 953.82
#2007-01-22| 953.66
#2007-01-23| 955.22
#2007-01-24| 960.60
#2007-01-25| 955.20
#2007-01-26| 952.24
#2007-01-29| 949.26
#2007-01-30| 950.78
#2007-01-31| 948.36
#2007-02-01| 957.45
#2007-02-02| 963.62
#2007-02-05| 964.73
#2007-02-06| 968.01
#2007-02-07| 962.05
#2007-02-08| 954.92
#2007-02-09| 955.17
#2007-02-12| 937.12
#2007-02-13| 934.14
#2007-02-14| 930.12
#2007-02-15| 944.90
#2007-02-16| 945.24
#2007-02-19| .
#2007-02-20| 938.36
#2007-02-21| 930.03
#2007-02-22| 935.73
#2007-02-23| 944.60
#2007-02-26| 942.95
#2007-02-27| 944.27
#2007-02-28| 921.98
#2007-03-01| 921.28
#2007-03-02| 920.41
#2007-03-05| 899.14
#2007-03-06| 914.15
#2007-03-07| 908.87
#2007-03-08| 915.07
#2007-03-09| 908.44
#2007-03-12| 917.80
#2007-03-13| 913.36
#2007-03-14| 899.85
#2007-03-15| 901.31
#2007-03-16| 903.39
#2007-03-19| 910.48
#2007-03-20| 921.18
#2007-03-21| 920.55
#2007-03-22| 937.47
#2007-03-23| 940.86
#2007-03-26| 941.92
#2007-03-27| 937.96
#2007-03-28| 942.73
#2007-03-29| 934.72
#2007-03-30| 944.74
#2007-04-02| 938.41
#2007-04-03| 938.94
#2007-04-04| 950.21
#2007-04-05| 956.18
#2007-04-06| .
#2007-04-09| 960.16
#2007-04-10| 962.76
#2007-04-11| 962.22
#2007-04-12| 958.05
#2007-04-13| 948.05
#2007-04-16| 962.60
#2007-04-17| 961.29
#2007-04-18| 975.01
#2007-04-19| 961.22
#2007-04-20| 970.71
#2007-04-23| 969.91
#2007-04-24| 979.22
#2007-04-25| 973.43
#2007-04-26| 967.43
#2007-04-27| 962.38
#2007-04-30| 966.27
#2007-05-01| 959.30
#2007-05-02| 960.95
#2007-05-03| 963.01
#2007-05-04| 962.09
#2007-05-07| 963.94
#2007-05-08| 962.20
#2007-05-09| 967.25
#2007-05-10| 957.40
#2007-05-11| 950.73
#2007-05-14| 951.58
#2007-05-15| 942.50
#2007-05-16| 936.13
#2007-05-17| 941.07
#2007-05-18| 922.11
#2007-05-21| 919.81
#2007-05-22| 925.14
#2007-05-23| 927.47
#2007-05-24| 919.07
#2007-05-25| 909.53
#2007-05-28| .
#2007-05-29| 914.48
#2007-05-30| 913.50
#2007-05-31| 921.61
#2007-06-01| 916.06
#2007-06-04| 919.42
#2007-06-05| 925.29
#2007-06-06| 917.53
#2007-06-07| 914.92
#2007-06-08| 902.91
#2007-06-11| 905.93
#2007-06-12| 899.66
#2007-06-13| 896.23
#2007-06-14| 907.02
#2007-06-15| 907.08
#2007-06-18| 918.84
#2007-06-19| 918.70
#2007-06-20| 920.77
#2007-06-21| 922.86
#2007-06-22| 915.15
#2007-06-25| 911.08
#2007-06-26| 911.79
#2007-06-27| 914.36
#2007-06-28| 920.09
#2007-06-29| 928.53
#2007-07-02| 928.16
#2007-07-03| 926.61
#2007-07-04| .
#2007-07-05| 940.52
#2007-07-06| 930.94
#2007-07-09| 938.39
#2007-07-10| 946.63
#2007-07-11| 943.54
#2007-07-12| 944.86
#2007-07-13| 960.83
#2007-07-16| 958.76
#2007-07-17| 957.14
#2007-07-18| 946.50
#2007-07-19| 948.08
#2007-07-20| 953.16
#2007-07-23| 945.43
#2007-07-24| 950.28
#2007-07-25| 940.85
#2007-07-26| 938.75
#2007-07-27| 921.32
#2007-07-30| 917.84
#2007-07-31| 920.09
#2007-08-01| 904.35
#2007-08-02| 908.38
#2007-08-03| 899.85
#2007-08-06| 901.15
#2007-08-07| 909.45
#2007-08-08| 912.62
#2007-08-09| 913.76
#2007-08-10| 901.00
#2007-08-13| 903.88
#2007-08-14| 902.39
#2007-08-15| 891.05
#2007-08-16| 888.67
#2007-08-17| 877.34
#2007-08-20| 883.56
#2007-08-21| 888.22
#2007-08-22| 896.54
#2007-08-23| 895.27
#2007-08-24| 893.68
#2007-08-27| 893.40
#2007-08-28| 898.51
#2007-08-29| 890.68
#2007-08-30| 895.92
#2007-08-31| 909.55
#2007-09-03| .
#2007-09-04| 904.23
#2007-09-05| 896.91
#2007-09-06| 899.87
#2007-09-07| 900.01
#2007-09-10| 888.98
#2007-09-11| 884.14
#2007-09-12| 885.27
#2007-09-13| 879.25
#2007-09-14| 890.15
#2007-09-17| 887.61
#2007-09-18| 872.41
#2007-09-19| 890.18
#2007-09-20| 902.26
#2007-09-21| 890.31
#2007-09-24| 895.84
#2007-09-25| 899.31
#2007-09-26| 897.21
#2007-09-27| 914.78
#2007-09-28| 922.37
#2007-10-01| 923.25
#2007-10-02| 924.13
#2007-10-03| 924.62
#2007-10-04| 916.72
#2007-10-05| 924.09
#2007-10-08| 915.17
#2007-10-09| 922.15
#2007-10-10| 927.66
#2007-10-11| 933.59
#2007-10-12| 932.83
#2007-10-15| 934.51
#2007-10-16| 924.59
#2007-10-17| 920.38
#2007-10-18| 926.84
#2007-10-19| 917.08
#2007-10-22| 910.03
#2007-10-23| 916.09
#2007-10-24| 905.80
#2007-10-25| 911.34
#2007-10-26| 922.16
#2007-10-29| 926.10
#2007-10-30| 920.94
#2007-10-31| 924.54
#2007-11-01| 930.88
#2007-11-02| 915.93
#2007-11-05| 916.30
#2007-11-06| 932.87
#2007-11-07| 927.18
#2007-11-08| 908.93
#2007-11-09| 915.02
#2007-11-12| 917.31
#2007-11-13| 908.74
#2007-11-14| 920.51
#2007-11-15| 908.38
#2007-11-16| 905.84
#2007-11-19| 905.84
#2007-11-20| 903.24
#2007-11-21| 899.58
#2007-11-22| .
#2007-11-23| 902.64
#2007-11-26| 902.02
#2007-11-27| 901.01
#2007-11-28| 894.80
#2007-11-29| 910.90
#2007-11-30| 904.09
#2007-12-03| 915.68
#2007-12-04| 924.57
#2007-12-05| 931.64
#2007-12-06| 937.25
#2007-12-07| 939.68
#2007-12-10| 940.07
#2007-12-11| 950.49
#2007-12-12| 950.64
#2007-12-13| 931.71
#2007-12-14| 919.12
#2007-12-17| 900.62
#2007-12-18| 905.49
#2007-12-19| 899.77
#2007-12-20| 900.16
#2007-12-21| 914.37
#2007-12-24| 915.08
#2007-12-25| .
#2007-12-26| 922.96
#2007-12-27| 920.87
#2007-12-28| 916.83
#2007-12-31| 928.65
#2008-01-01| .
#2008-01-02| 935.05
#2008-01-03| 935.35
#2008-01-04| 923.26
#2008-01-07| 921.12
#2008-01-08| 915.25
#2008-01-09| 917.91
#2008-01-10| 909.97
#2008-01-11| 907.10
#2008-01-14| 915.43
#2008-01-15| 917.30
#2008-01-16| 894.19
#2008-01-17| 896.95
#2008-01-18| 891.06
#2008-01-21| .
#2008-01-22| 824.37
#2008-01-23| 839.14
#2008-01-24| 844.55
#2008-01-25| 858.87
#2008-01-28| 848.75
#2008-01-29| 869.10
#2008-01-30| 861.40
#2008-01-31| 884.31
#2008-02-01| 885.44
#2008-02-04| 891.66
#2008-02-05| 886.11
#2008-02-06| 848.29
#2008-02-07| 853.67
#2008-02-08| 849.25
#2008-02-11| 852.66
#2008-02-12| 853.06
#2008-02-13| 848.66
#2008-02-14| 886.33
#2008-02-15| 887.41
#2008-02-18| .
#2008-02-19| 900.06
#2008-02-20| 878.56
#2008-02-21| 901.13
#2008-02-22| 902.83
#2008-02-25| 910.58
#2008-02-26| 900.75
#2008-02-27| 916.43
#2008-02-28| 918.53
#2008-02-29| 914.68
#2008-03-03| 898.79
#2008-03-04| 917.50
#2008-03-05| 916.08
#2008-03-06| 921.23
#2008-03-07| 914.60
#2008-03-10| 908.93
#2008-03-11| 901.49
#2008-03-12| 909.15
#2008-03-13| 893.26
#2008-03-14| 896.86
#2008-03-17| 888.71
#2008-03-18| 894.47
#2008-03-19| 897.23
#2008-03-20| 894.55
#2008-03-21| .
#2008-03-24| 893.84
#2008-03-25| 906.02
#2008-03-26| 919.90
#2008-03-27| 918.36
#2008-03-28| 918.62
#2008-03-31| 906.33
#2008-04-01| 902.44
#2008-04-02| 910.37
#2008-04-03| 919.29
#2008-04-04| 928.93
#2008-04-07| 922.31
#2008-04-08| 913.60
#2008-04-09| 916.89
#2008-04-10| 914.48
#2008-04-11| 923.27
#2008-04-14| 899.92
#2008-04-15| 892.52
#2008-04-16| 907.48
#2008-04-17| 911.67
#2008-04-18| 899.76
#2008-04-21| 907.54
#2008-04-22| 907.17
#2008-04-23| 903.29
#2008-04-24| 890.45
#2008-04-25| 894.58
#2008-04-28| 891.74
#2008-04-29| 900.11
#2008-04-30| 898.61
#2008-05-01| 891.74
#2008-05-02| 890.53
#2008-05-05| 894.26
#2008-05-06| 895.20
#2008-05-07| 888.52
#2008-05-08| 894.41
#2008-05-09| 892.56
#2008-05-12| 880.34
#2008-05-13| 885.34
#2008-05-14| 879.60
#2008-05-15| 897.82
#2008-05-16| 908.86
#2008-05-19| 905.38
#2008-05-20| 906.84
#2008-05-21| 906.61
#2008-05-22| 902.16
#2008-05-23| 902.80
#2008-05-26| .
#2008-05-27| 891.37
#2008-05-28| 878.84
#2008-05-29| 886.00
#2008-05-30| 902.48
#2008-06-02| 908.98
#2008-06-03| 885.72
#2008-06-04| 892.99
#2008-06-05| 885.02
#2008-06-06| 894.62
#2008-06-09| 877.06
#2008-06-10| 857.03
#2008-06-11| 859.59
#2008-06-12| 843.79
#2008-06-13| 839.52
#2008-06-16| 842.21
#2008-06-17| 850.87
#2008-06-18| 848.49
#2008-06-19| 835.81
#2008-06-20| 834.95
#2008-06-23| 825.66
#2008-06-24| 829.02
#2008-06-25| 829.98
#2008-06-26| 837.67
#2008-06-27| 836.62
#2008-06-30| 838.67
#2008-07-01| 834.92
#2008-07-02| 823.70
#2008-07-03| 823.04
#2008-07-04| .
#2008-07-07| 818.71
#2008-07-08| 812.80
#2008-07-09| 806.49
#2008-07-10| 805.59
#2008-07-11| 803.91
#2008-07-14| 795.80
#2008-07-15| 793.87
#2008-07-16| 796.17
#2008-07-17| 796.49
#2008-07-18| 788.47
#2008-07-21| 795.04
#2008-07-22| 803.04
#2008-07-23| 805.22
#2008-07-24| 817.47
#2008-07-25| 801.75
#2008-07-28| 804.41
#2008-07-29| 789.94
#2008-07-30| 798.67
#2008-07-31| 799.89
#2008-08-01| 787.52
#2008-08-04| 787.57
#2008-08-05| 794.79
#2008-08-06| 795.76
#2008-08-07| 793.09
#2008-08-08| 782.44
#2008-08-11| 789.97
#2008-08-12| 781.57
#2008-08-13| 769.78
#2008-08-14| 761.22
#2008-08-15| 759.14
#2008-08-18| 767.88
#2008-08-19| 756.62
#2008-08-20| 759.11
#2008-08-21| 766.31
#2008-08-22| 757.56
#2008-08-25| 767.27
#2008-08-26| 764.51
#2008-08-27| 761.01
#2008-08-28| 765.44
#2008-08-29| 784.28
#2008-09-01| .
#2008-09-02| 770.16
#2008-09-03| 775.81
#2008-09-04| 770.54
#2008-09-05| 755.79
#2008-09-08| 767.22
#2008-09-09| 764.12
#2008-09-10| 756.14
#2008-09-11| 750.75
#2008-09-12| 754.79
#2008-09-15| 755.72
#2008-09-16| 742.54
#2008-09-17| 744.37
#2008-09-18| 729.56
#2008-09-19| 739.07
#2008-09-22| 751.79
#2008-09-23| 750.58
#2008-09-24| 758.79
#2008-09-25| 755.17
#2008-09-26| 753.82
#2008-09-29| 744.72
#2008-09-30| 721.38
#2008-10-01| 728.65
#2008-10-02| 732.66
#2008-10-03| 708.26
#2008-10-06| 699.64
#2008-10-07| 683.73
#2008-10-08| 636.39
#2008-10-09| 636.89
#2008-10-10| 568.91
#2008-10-13| 573.47
#2008-10-14| 620.79
#2008-10-15| 615.02
#2008-10-16| 571.42
#2008-10-17| 590.30
#2008-10-20| 600.58
#2008-10-21| 611.78
#2008-10-22| 582.41
#2008-10-23| 577.67
#2008-10-24| 549.97
#2008-10-27| 529.82
#2008-10-28| 546.78
#2008-10-29| 569.83
#2008-10-30| 596.04
#2008-10-31| 581.00
#2008-11-03| 589.58
#2008-11-04| 604.06
#2008-11-05| 626.94
#2008-11-06| 600.21
#2008-11-07| 591.52
#2008-11-10| 614.71
#2008-11-11| 592.13
#2008-11-12| 603.94
#2008-11-13| 571.47
#2008-11-14| 588.74
#2008-11-17| 579.98
#2008-11-18| 565.95
#2008-11-19| 573.34
#2008-11-20| 548.41
#2008-11-21| 557.30
#2008-11-24| 549.79
#2008-11-25| 574.18
#2008-11-26| 569.89
#2008-11-27| .
#2008-11-28| 579.65
#2008-12-01| 580.08
#2008-12-02| 550.06
#2008-12-03| 564.02
#2008-12-04| 558.23
#2008-12-05| 562.05
#2008-12-08| 573.29
#2008-12-09| 585.67
#2008-12-10| 592.29
#2008-12-11| 592.64
#2008-12-12| 573.16
#2008-12-15| 596.08
#2008-12-16| 591.02
#2008-12-17| 603.42
#2008-12-18| 612.74
#2008-12-19| 602.73
#2008-12-22| 607.52
#2008-12-23| 605.68
#2008-12-24| 599.05
#2008-12-25| .
#2008-12-26| 605.12
#2008-12-29| 613.24
#2008-12-30| 616.59
#2008-12-31| 613.32
#2009-01-01| .
#2009-01-02| 617.69
#2009-01-05| 614.82
#2009-01-06| 604.87
#2009-01-07| 607.23
#2009-01-08| 601.33
#2009-01-09| 597.67
#2009-01-12| 596.51
#2009-01-13| 570.45
#2009-01-14| 573.45
#2009-01-15| 550.76
#2009-01-16| 549.59
#2009-01-19| .
#2009-01-20| 542.03
#2009-01-21| 537.85
#2009-01-22| 539.86
#2009-01-23| 525.55
#2009-01-26| 525.92
#2009-01-27| 536.92
#2009-01-28| 547.98
#2009-01-29| 542.13
#2009-01-30| 540.95
#2009-02-02| 523.36
#2009-02-03| 519.59
#2009-02-04| 525.30
#2009-02-05| 520.72
#2009-02-06| 518.93
#2009-02-09| 510.68
#2009-02-10| 514.51
#2009-02-11| 514.17
#2009-02-12| 494.51
#2009-02-13| 495.56
#2009-02-16| .
#2009-02-17| 492.11
#2009-02-18| 483.62
#2009-02-19| 482.22
#2009-02-20| 474.71
#2009-02-23| 475.72
#2009-02-24| 461.09
#2009-02-25| 468.55
#2009-02-26| 467.39
#2009-02-27| 472.69
#2009-03-02| 455.94
#2009-03-03| 448.55
#2009-03-04| 447.47
#2009-03-05| 450.91
#2009-03-06| 442.21
#2009-03-09| 433.35
#2009-03-10| 433.61
#2009-03-11| 442.88
#2009-03-12| 433.34
#2009-03-13| 452.35
#2009-03-16| 461.77
#2009-03-17| 461.26
#2009-03-18| 469.62
#2009-03-19| 495.76
#2009-03-20| 484.47
#2009-03-23| 491.78
#2009-03-24| 500.37
#2009-03-25| 509.52
#2009-03-26| 512.76
#2009-03-27| 509.39
#2009-03-30| 496.09
#2009-03-31| 483.86
#2009-04-01| 490.85
#2009-04-02| 507.53
#2009-04-03| 503.79
#2009-04-06| 505.11
#2009-04-07| 507.03
#2009-04-08| 504.33
#2009-04-09| 516.93
#2009-04-10| .
#2009-04-13| 527.11
#2009-04-14| 534.77
#2009-04-15| 534.34
#2009-04-16| 535.94
#2009-04-17| 538.84
#2009-04-20| 539.42
#2009-04-21| 530.56
#2009-04-22| 534.92
#2009-04-23| 539.83
#2009-04-24| 537.58
#2009-04-27| 539.43
#2009-04-28| 534.99
#2009-04-29| 538.14
#2009-04-30| 551.71
#2009-05-01| 543.02
#2009-05-04| 543.76
#2009-05-05| 543.78
#2009-05-06| 547.16
#2009-05-07| 564.31
#2009-05-08| 567.78
#2009-05-11| 571.40
#2009-05-12| 565.72
#2009-05-13| 571.44
#2009-05-14| 565.20
#2009-05-15| 579.18
#2009-05-18| 578.50
#2009-05-19| 592.53
#2009-05-20| 607.91
#2009-05-21| 598.46
#2009-05-22| 598.29
#2009-05-25| .
#2009-05-26| 604.10
#2009-05-27| 617.97
#2009-05-28| 606.00
#2009-05-29| 617.84
#2009-06-01| 635.01
#2009-06-02| 649.79
#2009-06-03| 650.46
#2009-06-04| 640.01
#2009-06-05| 631.49
#2009-06-08| 627.11
#2009-06-09| 636.88
#2009-06-10| 643.27
#2009-06-11| 653.37
#2009-06-12| 656.99
#2009-06-15| 657.10
#2009-06-16| 641.48
#2009-06-17| 644.68
#2009-06-18| 637.14
#2009-06-19| 646.86
#2009-06-22| 646.71
#2009-06-23| 642.69
#2009-06-24| 649.10
#2009-06-25| 651.82
#2009-06-26| 664.35
#2009-06-29| 664.59
#2009-06-30| 676.91
#2009-07-01| 673.81
#2009-07-02| 667.88
#2009-07-03| .
#2009-07-06| 658.36
#2009-07-07| 666.20
#2009-07-08| 659.01
#2009-07-09| 657.58
#2009-07-10| 660.27
#2009-07-13| 644.18
#2009-07-14| 654.03
#2009-07-15| 655.87
#2009-07-16| 660.04
#2009-07-17| 669.46
#2009-07-20| 668.53
#2009-07-21| 690.80
#2009-07-22| 699.09
#2009-07-23| 693.49
#2009-07-24| 702.11
#2009-07-27| 708.23
#2009-07-28| 715.88
#2009-07-29| 712.52
#2009-07-30| 708.48
#2009-07-31| 728.90
#2009-08-03| 730.37
#2009-08-04| 732.39
#2009-08-05| 725.62
#2009-08-06| 730.59
#2009-08-07| 718.59
#2009-08-10| 718.89
#2009-08-11| 730.85
#2009-08-12| 714.27
#2009-08-13| 724.66
#2009-08-14| 729.43
#2009-08-17| 709.73
#2009-08-18| 706.40
#2009-08-19| 709.79
#2009-08-20| 718.50
#2009-08-21| 713.90
#2009-08-24| 734.49
#2009-08-25| 733.26
#2009-08-26| 739.14
#2009-08-27| 735.62
#2009-08-28| 742.10
#2009-08-31| 743.98
#2009-09-01| 742.11
#2009-09-02| 733.46
#2009-09-03| 730.16
#2009-09-04| 724.06
#2009-09-07| .
#2009-09-08| 747.50
#2009-09-09| 745.70
#2009-09-10| 760.50
#2009-09-11| 759.10
#2009-09-14| 747.29
#2009-09-15| 746.30
#2009-09-16| 751.91
#2009-09-17| 761.92
#2009-09-18| 751.02
#2009-09-21| 743.03
#2009-09-22| 752.24
#2009-09-23| 758.45
#2009-09-24| 769.19
#2009-09-25| 768.31
#2009-09-28| 763.36
#2009-09-29| 760.45
#2009-09-30| 776.29
#2009-10-01| 768.03
#2009-10-02| 753.06
#2009-10-05| 738.41
#2009-10-06| 746.54
#2009-10-07| 754.27
#2009-10-08| 764.27
#2009-10-09| 758.45
#2009-10-12| 758.90
#2009-10-13| 756.96
#2009-10-14| 764.26
#2009-10-15| 764.91
#2009-10-16| 756.49
#2009-10-19| 760.17
#2009-10-20| 763.88
#2009-10-21| 758.79
#2009-10-22| 748.33
#2009-10-23| 744.41
#2009-10-26| 747.22
#2009-10-27| 737.79
#2009-10-28| 734.27
#2009-10-29| 721.23
#2009-10-30| 734.98
#2009-11-02| 725.26
#2009-11-03| 725.74
#2009-11-04| 725.99
#2009-11-05| 723.12
#2009-11-06| 734.03
#2009-11-09| 733.52
#2009-11-10| 731.35
#2009-11-11| 733.56
#2009-11-12| 726.95
#2009-11-13| 732.93
#2009-11-16| 735.26
#2009-11-17| 731.63
#2009-11-18| 737.48
#2009-11-19| 734.37
#2009-11-20| 732.04
#2009-11-23| 735.06
#2009-11-24| 730.24
#2009-11-25| 736.97
#2009-11-26| .
#2009-11-27| 725.85
#2009-11-30| 741.63
#2009-12-01| 749.08
#2009-12-02| 746.06
#2009-12-03| 758.74
#2009-12-04| 743.60
#2009-12-07| 749.54
#2009-12-08| 762.10
#2009-12-09| 753.55
#2009-12-10| 748.68
#2009-12-11| 747.12
#2009-12-14| 746.86
#2009-12-15| 740.78
#2009-12-16| 746.42
#2009-12-17| 742.48
#2009-12-18| 742.78
#2009-12-21| 742.02
#2009-12-22| 746.92
#2009-12-23| 751.02
#2009-12-24| 754.25
#2009-12-25| .
#2009-12-28| 757.96
#2009-12-29| 765.49
#2009-12-30| 751.07
#2009-12-31| 750.48
#2010-01-01| .
#2010-01-04| 761.55
#2010-01-05| 767.51
#2010-01-06| 764.32
#2010-01-07| 758.84
#2010-01-08| 762.12
#2010-01-11| 773.33
#2010-01-12| 782.47
#2010-01-13| 783.68
#2010-01-14| 793.53
#2010-01-15| 794.99
#2010-01-18| .
#2010-01-19| 787.62
#2010-01-20| 792.40
#2010-01-21| 793.07
#2010-01-22| 784.07
#2010-01-25| 788.52
#2010-01-26| 785.00
#2010-01-27| 775.22
#2010-01-28| 783.74
#2010-01-29| 769.75
#2010-02-01| 767.40
#2010-02-02| 774.44
#2010-02-03| 779.89
#2010-02-04| 781.01
#2010-02-05| 761.54
#2010-02-08| 753.04
#2010-02-09| 751.79
#2010-02-10| 751.29
#2010-02-11| 755.04
#2010-02-12| 767.96
#2010-02-15| .
#2010-02-16| 771.36
#2010-02-17| 778.47
#2010-02-18| 777.94
#2010-02-19| 762.58
#2010-02-22| 777.74
#2010-02-23| 780.55
#2010-02-24| 767.97
#2010-02-25| 773.48
#2010-02-26| 770.31
#2010-03-01| 770.40
#2010-03-02| 779.69
#2010-03-03| 791.77
#2010-03-04| 782.69
#2010-03-05| 786.75
#2010-03-08| 800.71
#2010-03-09| 801.91
#2010-03-10| 797.83
#2010-03-11| 803.35
#2010-03-12| 807.95
#2010-03-15| 807.30
#2010-03-16| 806.64
#2010-03-17| 817.14
#2010-03-18| 817.89
#2010-03-19| 817.94
#2010-03-22| 818.45
#2010-03-23| 818.85
#2010-03-24| 812.71
#2010-03-25| 805.37
#2010-03-26| 814.01
#2010-03-29| 815.32
#2010-03-30| 823.45
#2010-03-31| 821.16
#2010-04-01| 826.32
#2010-04-02| .
#2010-04-05| 827.82
#2010-04-06| 835.86
#2010-04-07| 840.91
#2010-04-08| 839.49
#2010-04-09| 844.21
#2010-04-12| 852.51
#2010-04-13| 848.24
#2010-04-14| 852.18
#2010-04-15| 861.36
#2010-04-16| 859.94
#2010-04-19| 849.13
#2010-04-20| 857.01
#2010-04-21| 861.93
#2010-04-22| 861.81
#2010-04-23| 860.11
#2010-04-26| 871.47
#2010-04-27| 868.78
#2010-04-28| 846.20
#2010-04-29| 847.78
#2010-04-30| 855.72
#2010-05-03| 848.35
#2010-05-04| 844.28
#2010-05-05| 839.74
#2010-05-06| 830.83
#2010-05-07| 820.70
#2010-05-10| 817.07
#2010-05-11| 814.94
#2010-05-12| 810.95
#2010-05-13| 822.33
#2010-05-14| 814.69
#2010-05-17| 799.43
#2010-05-18| 800.23
#2010-05-19| 790.43
#2010-05-20| 791.21
#2010-05-21| 775.88
#2010-05-24| 769.53
#2010-05-25| 748.34
#2010-05-26| 749.26
#2010-05-27| 756.09
#2010-05-28| 762.05
#2010-05-31| .
#2010-06-01| 761.36
#2010-06-02| 745.70
#2010-06-03| 766.24
#2010-06-04| 764.31
#2010-06-07| 736.23
#2010-06-08| 742.91
#2010-06-09| 737.50
#2010-06-10| 747.25
#2010-06-11| 752.21
#2010-06-14| 762.21
#2010-06-15| 760.30
#2010-06-16| 771.04
#2010-06-17| 772.82
#2010-06-18| 781.42
#2010-06-21| 793.22
#2010-06-22| 787.20
#2010-06-23| 781.20
#2010-06-24| 784.11
#2010-06-25| 780.97
#2010-06-28| 780.76
#2010-06-29| 779.28
#2010-06-30| 767.05
#2010-07-01| 768.19
#2010-07-02| 766.03
#2010-07-05| .
#2010-07-06| 773.33
#2010-07-07| 772.57
#2010-07-08| 782.34
#2010-07-09| 788.17
#2010-07-12| 782.26
#2010-07-13| 784.61
#2010-07-14| 792.59
#2010-07-15| 793.88
#2010-07-16| 790.07
#2010-07-19| 786.32
#2010-07-20| 779.00
#2010-07-21| 775.56
#2010-07-22| 773.64
#2010-07-23| 782.37
#2010-07-26| 786.38
#2010-07-27| 784.66
#2010-07-28| 793.94
#2010-07-29| 789.47
#2010-07-30| 792.21
#2010-08-02| 793.74
#2010-08-03| 800.71
#2010-08-04| 788.93
#2010-08-05| 798.58
#2010-08-06| 807.69
#2010-08-09| 807.95
#2010-08-10| 804.16
#2010-08-11| 784.72
#2010-08-12| 768.90
#2010-08-13| 767.99
#2010-08-16| 771.90
#2010-08-17| 771.47
#2010-08-18| 770.01
#2010-08-19| 781.50
#2010-08-20| 764.09
#2010-08-23| 766.80
#2010-08-24| 764.50
#2010-08-25| 754.52
#2010-08-26| 764.99
#2010-08-27| 771.53
#2010-08-30| 780.89
#2010-08-31| 769.39
#2010-09-01| 776.29
#2010-09-02| 791.56
#2010-09-03| 794.40
#2010-09-06| .
#2010-09-07| 799.80
#2010-09-08| 788.41
#2010-09-09| 797.37
#2010-09-10| 799.86
#2010-09-13| 802.75
#2010-09-14| 805.53
#2010-09-15| 800.07
#2010-09-16| 792.09
#2010-09-17| 796.87
#2010-09-20| 797.85
#2010-09-21| 797.78
#2010-09-22| 808.39
#2010-09-23| 808.17
#2010-09-24| 805.42
#2010-09-27| 813.50
#2010-09-28| 814.56
#2010-09-29| 818.72
#2010-09-30| 809.88
#2010-10-01| 810.00
#2010-10-04| 803.54
#2010-10-05| 816.27
#2010-10-06| 825.77
#2010-10-07| 831.70
#2010-10-08| 824.77
#2010-10-11| 824.39
#2010-10-12| 806.99
#2010-10-13| 813.18
#2010-10-14| 823.12
#2010-10-15| 812.85
#2010-10-18| 816.07
#2010-10-19| 810.67
#2010-10-20| 812.18
#2010-10-21| 813.14
#2010-10-22| 809.69
#2010-10-25| 813.23
#2010-10-26| 806.65
#2010-10-27| 803.78
#2010-10-28| 804.26
#2010-10-29| 808.80
#2010-11-01| 810.31
#2010-11-02| 813.82
#2010-11-03| 814.25
#2010-11-04| 828.51
#2010-11-05| 835.97
#2010-11-08| 837.16
#2010-11-09| 842.71
#2010-11-10| 838.32
#2010-11-11| 839.74
#2010-11-12| 825.03
#2010-11-15| 822.26
#2010-11-16| 810.91
#2010-11-17| 811.96
#2010-11-18| 828.81
#2010-11-19| 833.43
#2010-11-22| 841.88
#2010-11-23| 841.47
#2010-11-24| 830.36
#2010-11-25| .
#2010-11-26| 815.87
#2010-11-29| 818.85
#2010-11-30| 820.57
#2010-12-01| 826.76
#2010-12-02| 838.66
#2010-12-03| 850.59
#2010-12-06| 851.78
#2010-12-07| 854.79
#2010-12-08| 849.32
#2010-12-09| 849.55
#2010-12-10| 850.54
#2010-12-13| 856.47
#2010-12-14| 864.96
#2010-12-15| 863.57
#2010-12-16| 858.16
#2010-12-17| 858.80
#2010-12-20| 855.04
#2010-12-21| 860.15
#2010-12-22| 859.70
#2010-12-23| 864.31
#2010-12-24| .
#2010-12-27| 870.59
#2010-12-28| 877.33
#2010-12-29| 884.76
#2010-12-30| 884.68
#2010-12-31| 890.68
#2011-01-03| 887.64
#2011-01-04| 892.24
#2011-01-05| 876.43
#2011-01-06| 880.65
#2011-01-07| 879.55
#2011-01-10| 878.87
#2011-01-11| 873.70
#2011-01-12| 875.63
#2011-01-13| 893.21
#2011-01-14| 879.33
#2011-01-17| .
#2011-01-18| 876.88
#2011-01-19| 886.69
#2011-01-20| 877.18
#2011-01-21| 873.15
#2011-01-24| 876.61
#2011-01-25| 885.28
#2011-01-26| 885.98
#2011-01-27| 877.62
#2011-01-28| 875.21
#2011-01-31| 866.45
#2011-02-01| 867.16
#2011-02-02| 875.35
#2011-02-03| 876.25
#2011-02-04| 877.43
#2011-02-07| 880.56
#2011-02-08| 885.68
#2011-02-09| 880.05
#2011-02-10| 871.40
#2011-02-11| 869.05
#2011-02-14| 875.39
#2011-02-15| 869.70
#2011-02-16| 869.21
#2011-02-17| 875.48
#2011-02-18| 877.75
#2011-02-21| .
#2011-02-22| 876.25
#2011-02-23| 877.79
#2011-02-24| 869.70
#2011-02-25| 874.62
#2011-02-28| 879.17
#2011-03-01| 892.11
#2011-03-02| 882.84
#2011-03-03| 880.63
#2011-03-04| 889.47
#2011-03-07| 880.40
#2011-03-08| 878.94
#2011-03-09| 885.71
#2011-03-10| 870.62
#2011-03-11| 864.10
#2011-03-14| 822.30
#2011-03-15| 757.11
#2011-03-16| 784.59
#2011-03-17| 788.20
#2011-03-18| 785.71
#2011-03-21| 789.15
#2011-03-22| 819.67
#2011-03-23| 810.98
#2011-03-24| 809.94
#2011-03-25| 808.46
#2011-03-28| 803.68
#2011-03-29| 803.90
#2011-03-30| 812.26
#2011-03-31| 824.12
#2011-04-01| 807.61
#2011-04-04| 812.01
#2011-04-05| 803.05
#2011-04-06| 797.74
#2011-04-07| 803.66
#2011-04-08| 811.02
#2011-04-11| 813.19
#2011-04-12| 805.84
#2011-04-13| 804.59
#2011-04-14| 813.07
#2011-04-15| 808.00
#2011-04-18| 811.37
#2011-04-19| 807.59
#2011-04-20| 823.52
#2011-04-21| 826.09
#2011-04-22| .
#2011-04-25| 826.85
#2011-04-26| 818.02
#2011-04-27| 817.42
#2011-04-28| 833.76
#2011-04-29| 834.00
#2011-05-02| 839.91
#2011-05-03| 829.31
#2011-05-04| 826.77
#2011-05-05| 822.17
#2011-05-06| 818.99
#2011-05-09| 813.77
#2011-05-10| 819.22
#2011-05-11| 814.98
#2011-05-12| 804.08
#2011-05-13| 809.16
#2011-05-16| 794.53
#2011-05-17| 792.10
#2011-05-18| 799.39
#2011-05-19| 801.12
#2011-05-20| 805.75
#2011-05-23| 789.97
#2011-05-24| 788.18
#2011-05-25| 782.93
#2011-05-26| 796.34
#2011-05-27| 804.74
#2011-05-30| .
#2011-05-31| 811.78
#2011-06-01| 813.28
#2011-06-02| 802.03
#2011-06-03| 800.50
#2011-06-06| 793.71
#2011-06-07| 797.00
#2011-06-08| 791.03
#2011-06-09| 787.48
#2011-06-10| 787.41
#2011-06-13| 787.47
#2011-06-14| 795.52
#2011-06-15| 789.41
#2011-06-16| 774.33
#2011-06-17| 776.58
#2011-06-20| 776.07
#2011-06-21| 786.86
#2011-06-22| 797.57
#2011-06-23| 788.50
#2011-06-24| 799.07
#2011-06-27| 788.99
#2011-06-28| 796.50
#2011-06-29| 808.91
#2011-06-30| 821.20
#2011-07-01| 821.77
#2011-07-04| .
#2011-07-05| 824.33
#2011-07-06| 832.00
#2011-07-07| 831.89
#2011-07-08| 843.26
#2011-07-11| 839.05
#2011-07-12| 829.56
#2011-07-13| 836.70
#2011-07-14| 830.25
#2011-07-15| 833.06
#2011-07-18| 835.90
#2011-07-19| 839.92
#2011-07-20| 844.81
#2011-07-21| 847.69
#2011-07-22| 854.40
#2011-07-25| 846.61
#2011-07-26| 853.09
#2011-07-27| 850.23
#2011-07-28| 841.23
#2011-07-29| 846.50
#2011-08-01| 861.11
#2011-08-02| 846.30
#2011-08-03| 831.66
#2011-08-04| 815.76
#2011-08-05| 792.76
#2011-08-08| 772.27
#2011-08-09| 762.03
#2011-08-10| 774.30
#2011-08-11| 770.92
#2011-08-12| 779.04
#2011-08-15| 788.84
#2011-08-16| 791.10
#2011-08-17| 798.28
#2011-08-18| 793.09
#2011-08-19| 777.61
#2011-08-22| 762.54
#2011-08-23| 775.44
#2011-08-24| 775.52
#2011-08-25| 776.80
#2011-08-26| 777.09
#2011-08-29| 786.45
#2011-08-30| 793.65
#2011-08-31| 807.58
#2011-09-01| 805.46
#2011-09-02| 812.04
#2011-09-05| .
#2011-09-06| 784.69
#2011-09-07| 795.98
#2011-09-08| 803.42
#2011-09-09| 794.89
#2011-09-12| 776.10
#2011-09-13| 777.78
#2011-09-14| 770.03
#2011-09-15| 776.30
#2011-09-16| 781.36
#2011-09-19| 771.70
#2011-09-20| 770.53
#2011-09-21| 769.36
#2011-09-22| 759.69
#2011-09-23| 757.10
#2011-09-26| 750.67
#2011-09-27| 774.77
#2011-09-28| 783.15
#2011-09-29| 773.90
#2011-09-30| 773.04
#2011-10-03| 766.74
#2011-10-04| 759.74
#2011-10-05| 767.54
#2011-10-06| 778.12
#2011-10-07| 784.44
#2011-10-10| 785.70
#2011-10-11| 790.67
#2011-10-12| 783.03
#2011-10-13| 780.38
#2011-10-14| 778.82
#2011-10-17| 793.03
#2011-10-18| 781.22
#2011-10-19| 789.68
#2011-10-20| 774.90
#2011-10-21| 783.44
#2011-10-24| 785.99
#2011-10-25| 781.59
#2011-10-26| 773.12
#2011-10-27| 785.74
#2011-10-28| 793.42
#2011-10-31| 776.88
#2011-11-01| 761.64
#2011-11-02| 758.98
#2011-11-03| 758.91
#2011-11-04| 767.57
#2011-11-07| 767.08
#2011-11-08| 763.36
#2011-11-09| 766.49
#2011-11-10| 752.98
#2011-11-11| 756.89
#2011-11-14| 756.03
#2011-11-15| 750.35
#2011-11-16| 745.07
#2011-11-17| 747.50
#2011-11-18| 741.25
#2011-11-21| 736.24
#2011-11-22| 735.36
#2011-11-23| 729.91
#2011-11-24| .
#2011-11-25| 714.27
#2011-11-28| 716.47
#2011-11-29| 729.34
#2011-11-30| 732.80
#2011-12-01| 742.09
#2011-12-02| 745.59
#2011-12-05| 751.33
#2011-12-06| 746.92
#2011-12-07| 755.46
#2011-12-08| 751.80
#2011-12-09| 741.85
#2011-12-12| 749.06
#2011-12-13| 745.31
#2011-12-14| 744.37
#2011-12-15| 738.96
#2011-12-16| 738.50
#2011-12-19| 729.92
#2011-12-20| 742.66
#2011-12-21| 746.69
#2011-12-22| 748.30
#2011-12-23| 748.34
#2011-12-26| .
#2011-12-27| 748.53
#2011-12-28| 752.51
#2011-12-29| 754.27
#2011-12-30| 761.05
#2012-01-02| .
#2012-01-03| 764.78
#2012-01-04| 767.92
#2012-01-05| 758.05
#2012-01-06| 751.89
#2012-01-09| 752.12
#2012-01-10| 758.34
#2012-01-11| 756.19
#2012-01-12| 755.78
#2012-01-13| 763.08
#2012-01-16| .
#2012-01-17| 768.13
#2012-01-18| 769.56
#2012-01-19| 764.41
#2012-01-20| 767.84
#2012-01-23| 768.15
#2012-01-24| 768.92
#2012-01-25| 771.83
#2012-01-26| 776.89
#2012-01-27| 786.14
#2012-01-30| 782.86
#2012-01-31| 798.20
#2012-02-01| 798.18
#2012-02-02| 799.25
#2012-02-03| 793.27
#2012-02-06| 792.87
#2012-02-07| 791.52
#2012-02-08| 790.09
#2012-02-09| 783.74
#2012-02-10| 783.76
#2012-02-13| 786.20
#2012-02-14| 782.78
#2012-02-15| 791.43
#2012-02-16| 783.95
#2012-02-17| 780.44
#2012-02-20| .
#2012-02-21| 778.45
#2012-02-22| 780.01
#2012-02-23| 783.91
#2012-02-24| 780.80
#2012-02-27| 779.90
#2012-02-28| 788.55
#2012-02-29| 787.29
#2012-03-01| 792.51
#2012-03-02| 800.38
#2012-03-05| 799.00
#2012-03-06| 802.38
#2012-03-07| 798.48
#2012-03-08| 798.71
#2012-03-09| 799.36
#2012-03-12| 796.32
#2012-03-13| 796.18
#2012-03-14| 787.38
#2012-03-15| 789.62
#2012-03-16| 787.74
#2012-03-19| 790.47
#2012-03-20| 787.89
#2012-03-21| 794.08
#2012-03-22| 806.69
#2012-03-23| 806.97
#2012-03-26| 796.49
#2012-03-27| 805.90
#2012-03-28| 809.34
#2012-03-29| 819.02
#2012-03-30| 821.34
#2012-04-02| 824.02
#2012-04-03| 822.82
#2012-04-04| 808.05
#2012-04-05| 805.95
#2012-04-06| .
#2012-04-09| 803.51
#2012-04-10| 805.31
#2012-04-11| 802.80
#2012-04-12| 807.04
#2012-04-13| 810.65
#2012-04-16| 813.41
#2012-04-17| 813.49
#2012-04-18| 815.15
#2012-04-19| 805.21
#2012-04-20| 802.05
#2012-04-23| 801.59
#2012-04-24| 800.97
#2012-04-25| 799.35
#2012-04-26| 810.19
#2012-04-27| 804.21
#2012-04-30| 810.63
#2012-05-01| 808.14
#2012-05-02| 809.28
#2012-05-03| 806.21
#2012-05-04| 807.44
#2012-05-07| 795.04
#2012-05-08| 797.43
#2012-05-09| 787.08
#2012-05-10| 782.03
#2012-05-11| 777.18
#2012-05-14| 770.73
#2012-05-15| 768.19
#2012-05-16| 751.89
#2012-05-17| 762.39
#2012-05-18| 751.15
#2012-05-21| 747.25
#2012-05-22| 750.28
#2012-05-23| 744.77
#2012-05-24| 745.11
#2012-05-25| 741.13
#2012-05-28| .
#2012-05-29| 739.64
#2012-05-30| 737.98
#2012-05-31| 738.12
#2012-06-01| 729.52
#2012-06-04| 717.10
#2012-06-05| 726.42
#2012-06-06| 738.54
#2012-06-07| 735.48
#2012-06-08| 726.17
#2012-06-11| 735.40
#2012-06-12| 725.51
#2012-06-13| 725.66
#2012-06-14| 720.25
#2012-06-15| 726.58
#2012-06-18| 737.45
#2012-06-19| 739.50
#2012-06-20| 750.32
#2012-06-21| 748.13
#2012-06-22| 744.17
#2012-06-25| 742.35
#2012-06-26| 745.06
#2012-06-27| 752.95
#2012-06-28| 762.50
#2012-06-29| 771.73
#2012-07-02| 772.98
#2012-07-03| 779.05
#2012-07-04| .
#2012-07-05| 786.82
#2012-07-06| 787.18
#2012-07-09| 781.16
#2012-07-10| 785.44
#2012-07-11| 782.94
#2012-07-12| 782.70
#2012-07-13| 781.64
#2012-07-16| 785.86
#2012-07-17| 780.15
#2012-07-18| 782.05
#2012-07-19| 782.66
#2012-07-20| 779.30
#2012-07-23| 772.25
#2012-07-24| 778.07
#2012-07-25| 775.89
#2012-07-26| 780.63
#2012-07-27| 787.02
#2012-07-30| 790.27
#2012-07-31| 792.58
#2012-08-01| 794.05
#2012-08-02| 790.58
#2012-08-03| 775.97
#2012-08-06| 779.17
#2012-08-07| 779.66
#2012-08-08| 776.65
#2012-08-09| 779.71
#2012-08-10| 781.10
#2012-08-13| 781.52
#2012-08-14| 785.81
#2012-08-15| 780.85
#2012-08-16| 781.47
#2012-08-17| 780.05
#2012-08-20| 782.16
#2012-08-21| 785.24
#2012-08-22| 771.85
#2012-08-23| 777.91
#2012-08-24| 773.63
#2012-08-27| 771.02
#2012-08-28| 764.91
#2012-08-29| 762.92
#2012-08-30| 760.50
#2012-08-31| 756.97
#2012-09-03| .
#2012-09-04| 752.74
#2012-09-05| 750.52
#2012-09-06| 754.89
#2012-09-07| 765.96
#2012-09-10| 767.09
#2012-09-11| 765.84
#2012-09-12| 777.68
#2012-09-13| 780.69
#2012-09-14| 785.74
#2012-09-17| 783.54
#2012-09-18| 787.69
#2012-09-19| 801.94
#2012-09-20| 804.66
#2012-09-21| 809.87
#2012-09-24| 808.58
#2012-09-25| 815.84
#2012-09-26| 818.25
#2012-09-27| 819.71
#2012-09-28| 837.15
#2012-10-01| 820.54
#2012-10-02| 819.48
#2012-10-03| 812.24
#2012-10-04| 815.30
#2012-10-05| 815.74
#2012-10-08| 815.76
#2012-10-09| 803.77
#2012-10-10| 791.67
#2012-10-11| 785.54
#2012-10-12| 792.83
#2012-10-15| 794.69
#2012-10-16| 802.32
#2012-10-17| 814.55
#2012-10-18| 819.92
#2012-10-19| 812.03
#2012-10-22| 811.55
#2012-10-23| 816.42
#2012-10-24| 811.69
#2012-10-25| 818.44
#2012-10-26| 811.45
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 804.91
#2012-11-01| 805.86
#2012-11-02| 805.25
#2012-11-05| 801.42
#2012-11-06| 796.92
#2012-11-07| 798.20
#2012-11-08| 788.36
#2012-11-09| 787.74
#2012-11-12| 785.44
#2012-11-13| 784.95
#2012-11-14| 782.44
#2012-11-15| 783.05
#2012-11-16| 782.10
#2012-11-19| 798.71
#2012-11-20| 803.25
#2012-11-21| 801.83
#2012-11-22| .
#2012-11-23| 814.04
#2012-11-26| 816.46
#2012-11-27| 814.39
#2012-11-28| 809.73
#2012-11-29| 818.81
#2012-11-30| 819.81
#2012-12-03| 821.41
#2012-12-04| 826.19
#2012-12-05| 828.96
#2012-12-06| 833.93
#2012-12-07| 833.85
#2012-12-10| 830.83
#2012-12-11| 834.98
#2012-12-12| 831.56
#2012-12-13| 827.98
#2012-12-14| 828.25
#2012-12-17| 827.74
#2012-12-18| 832.20
#2012-12-19| 835.76
#2012-12-20| 840.35
#2012-12-21| 839.71
#2012-12-24| 838.08
#2012-12-25| 840.42
#2012-12-26| 843.34
#2012-12-27| 849.57
#2012-12-28| 854.59
#2012-12-31| 852.38
#2013-01-01| 853.11
#2013-01-02| 854.18
#2013-01-03| 858.06
#2013-01-04| 859.24
#2013-01-07| 855.36
#2013-01-08| 856.90
#2013-01-09| 860.14
#2013-01-10| 861.91
#2013-01-11| 864.87
#2013-01-14| 866.46
#2013-01-15| 867.09
#2013-01-16| 859.54
#2013-01-17| 851.82
#2013-01-18| 861.89
#2013-01-21| 854.83
#2013-01-22| 861.07
#2013-01-23| 860.46
#2013-01-24| 857.10
#2013-01-25| 862.63
#2013-01-28| 862.87
#2013-01-29| 867.50
#2013-01-30| 876.95
#2013-01-31| 877.38
#2013-02-01| 875.40
#2013-02-04| 880.47
#2013-02-05| 869.82
#2013-02-06| 892.93
#2013-02-07| 893.88
#2013-02-08| 886.60
#2013-02-11| 882.42
#2013-02-12| 896.81
#2013-02-13| 891.54
#2013-02-14| 898.72
#2013-02-15| 890.98
#2013-02-18| 901.01
#2013-02-19| 895.29
#2013-02-20| 901.83
#2013-02-21| 893.32
#2013-02-22| 896.71
#2013-02-25| 912.51
#2013-02-26| 912.95
#2013-02-27| 909.11
#2013-02-28| 926.27
#2013-03-01| 933.86
#2013-03-04| 940.02
#2013-03-05| 934.76
#2013-03-06| 944.00
#2013-03-07| 943.48
#2013-03-08| 940.10
#2013-03-11| 951.56
#2013-03-12| 951.83
#2013-03-13| 950.47
#2013-03-14| 955.11
#2013-03-15| 969.99
#2013-03-18| 955.36
#2013-03-19| 963.26
#2013-03-20| 955.16
#2013-03-21| 959.76
#2013-03-22| 945.76
#2013-03-25| 947.21
#2013-03-26| 950.59
#2013-03-27| 955.95
#2013-03-28| 945.15
#2013-03-29| 942.52
#2013-04-01| 931.71
#2013-04-02| 922.48
#2013-04-03| 930.96
#2013-04-04| 928.24
#2013-04-05| 937.46
#2013-04-08| 956.80
#2013-04-09| 960.25
#2013-04-10| 960.82
#2013-04-11| 965.63
#2013-04-12| 964.90
#2013-04-15| 957.84
#2013-04-16| 957.17
#2013-04-17| 964.71
#2013-04-18| 962.33
#2013-04-19| 963.13
#2013-04-22| 980.57
#2013-04-23| 975.97
#2013-04-24| 989.30
#2013-04-25| 995.22
#2013-04-26| 998.07
#2013-04-29| 998.27
#2013-04-30|1011.02
#2013-05-01|1011.18
#2013-05-02|1003.70
#2013-05-03| 999.25
#2013-05-06|1000.18
#2013-05-07|1024.36
#2013-05-08|1035.67
#2013-05-09|1030.91
#2013-05-10|1029.07
#2013-05-13|1033.21
#2013-05-14|1038.17
#2013-05-15|1030.80
#2013-05-16|1020.70
#2013-05-17|1017.30
#2013-05-20|1020.91
#2013-05-21|1011.63
#2013-05-22|1008.26
#2013-05-23| 963.16
#2013-05-24| 960.91
#2013-05-27| 951.92
#2013-05-28| 948.87
#2013-05-29| 960.34
#2013-05-30| 925.99
#2013-05-31| 928.78
#2013-06-03| 918.27
#2013-06-04| 926.49
#2013-06-05| 933.77
#2013-06-06| 917.22
#2013-06-07| 918.57
#2013-06-10| 930.18
#2013-06-11| 922.88
#2013-06-12| 937.18
#2013-06-13| 908.12
#2013-06-14| 926.78
#2013-06-17| 951.02
#2013-06-18| 944.23
#2013-06-19| 960.34
#2013-06-20| 916.66
#2013-06-21| 922.84
#2013-06-24| 908.34
#2013-06-25| 904.45
#2013-06-26| 906.87
#2013-06-27| 921.26
#2013-06-28| 940.66
#2013-07-01| 944.29
#2013-07-02| 942.47
#2013-07-03| 939.07
#2013-07-04| 926.12
#2013-07-05| 930.62
#2013-07-08| 912.14
#2013-07-09| 926.97
#2013-07-10| 932.22
#2013-07-11| 951.09
#2013-07-12| 956.49
#2013-07-15| 955.66
#2013-07-16| 963.11
#2013-07-17| 961.63
#2013-07-18| 961.18
#2013-07-19| 957.51
#2013-07-22| 964.24
#2013-07-23| 964.28
#2013-07-24| 952.90
#2013-07-25| 945.32
#2013-07-26| 945.79
#2013-07-29| 933.33
#2013-07-30| 947.00
#2013-07-31| 937.67
#2013-08-01| 940.59
#2013-08-02| 954.52
#2013-08-05| 952.47
#2013-08-06| 960.04
#2013-08-07| 949.27
#2013-08-08| 953.09
#2013-08-09| 959.15
#2013-08-12| 954.10
#2013-08-13| 961.91
#2013-08-14| 969.99
#2013-08-15| 958.73
#2013-08-16| 949.61
#2013-08-19| 948.26
#2013-08-20| 932.49
#2013-08-21| 919.96
#2013-08-22| 905.73
#2013-08-23| 915.69
#2013-08-26| 923.81
#2013-08-27| 909.09
#2013-08-28| 901.96
#2013-08-29| 899.82
#2013-08-30| 912.08
#2013-09-02| 911.79
#2013-09-03| 917.03
#2013-09-04| 919.58
#2013-09-05| 917.43
#2013-09-06| 915.50
#2013-09-09| 939.34
#2013-09-10| 956.81
#2013-09-11| 961.85
#2013-09-12| 958.58
#2013-09-13| 956.05
#2013-09-16| 967.06
#2013-09-17| 964.01
#2013-09-18| 967.05
#2013-09-19| 986.96
#2013-09-20| 983.23
#2013-09-23| 986.74
#2013-09-24| 981.49
#2013-09-25| 980.09
#2013-09-26| 989.49
#2013-09-27| 995.85
#2013-09-30| 980.28
#2013-10-01| 981.27
#2013-10-02| 974.05
#2013-10-03| 979.63
#2013-10-04| 981.63
#2013-10-07| 972.96
#2013-10-08| 972.33
#2013-10-09| 972.86
#2013-10-10| 976.47
#2013-10-11| 992.52
#2013-10-14| 992.72
#2013-10-15| 994.55
#2013-10-16| 993.23
#2013-10-17|1011.02
#2013-10-18|1010.39
#2013-10-21|1013.67
#2013-10-22|1015.41
#2013-10-23|1009.27
#2013-10-24|1008.13
#2013-10-25| 996.65
#2013-10-28|1002.90
#2013-10-29|1000.63
#2013-10-30|1005.82
#2013-10-31| 993.50
#2013-11-01| 979.41
#2013-11-04| 976.01
#2013-11-05| 981.78
#2013-11-06| 988.50
#2013-11-07| 974.75
#2013-11-08| 966.76
#2013-11-11| 970.08
#2013-11-12| 987.83
#2013-11-13| 985.08
#2013-11-14| 985.13
#2013-11-15| 987.79
#2013-11-18|1001.51
#2013-11-19|1000.15
#2013-11-20|1001.06
#2013-11-21| 995.88
#2013-11-22| 996.35
#2013-11-25|1000.69
#2013-11-26|1002.58
#2013-11-27| 998.66
#2013-11-28|1003.77
#2013-11-29|1000.93
#2013-12-02|1003.56
#2013-12-03|1011.24
#2013-12-04| 993.75
#2013-12-05| 983.91
#2013-12-06| 985.29
#2013-12-09|1002.20
#2013-12-10|1003.93
#2013-12-11|1004.65
#2013-12-12| 990.26
#2013-12-13| 994.10
#2013-12-16| 982.45
#2013-12-17| 994.32
#2013-12-18| 995.02
#2013-12-19| 992.65
#2013-12-20| 988.82
#2013-12-23| 991.13
#2013-12-24| 990.72
#2013-12-25| 988.77
#2013-12-26| 991.67
#2013-12-27| 997.34
#2013-12-30|1006.13
#2013-12-31|1006.59
#2014-01-01|1006.75
#2014-01-02|1002.15
#2014-01-03| 999.33
#2014-01-06| 992.23
#2014-01-07| 983.67
#2014-01-08|1000.98
#2014-01-09| 995.03
#2014-01-10|1000.00
#2014-01-13|1005.42
#2014-01-14| 981.37
#2014-01-15| 988.57
#2014-01-16| 980.37
#2014-01-17| 989.50
#2014-01-20| 986.58
#2014-01-21| 982.75
#2014-01-22| 994.95
#2014-01-23| 989.56
#2014-01-24| 983.24
#2014-01-27| 964.63
#2014-01-28| 959.96
#2014-01-29| 988.10
#2014-01-30| 976.04
#2014-01-31| 977.77
#2014-02-03| 964.75
#2014-02-04| 932.85
#2014-02-05| 942.16
#2014-02-06| 943.94
#2014-02-07| 949.09
#2014-02-10| 967.77
#2014-02-11| 966.89
#2014-02-12| 970.89
#2014-02-13| 960.90
#2014-02-14| 950.03
#2014-02-17| 962.72
#2014-02-18| 974.28
#2014-02-19| 973.57
#2014-02-20| 954.51
#2014-02-21| 976.31
#2014-02-24| 975.11
#2014-02-25| 990.57
#2014-02-26| 981.33
#2014-02-27| 977.98
#2014-02-28| 976.68
#2014-03-03| 966.39
#2014-03-04| 965.87
#2014-03-05| 975.70
#2014-03-06| 983.64
#2014-03-07| 994.90
#2014-03-10| 995.22
#2014-03-11| 997.12
#2014-03-12| 982.33
#2014-03-13| 985.02
#2014-03-14| 963.93
#2014-03-17| 954.06
#2014-03-18| 970.06
#2014-03-19| 969.66
#2014-03-20| 947.28
#2014-03-21| 952.55
#2014-03-24| 966.21
#2014-03-25| 963.96
#2014-03-26| 967.29
#2014-03-27| 977.83
#2014-03-28| 983.72
#2014-03-31| 990.64
#2014-04-01| 986.03
#2014-04-02| 984.35
#2014-04-03| 985.75
#2014-04-04| 989.47
#2014-04-07| 988.83
#2014-04-08| 989.20
#2014-04-09| 980.05
#2014-04-10| 984.20
#2014-04-11| 974.06
#2014-04-14| 966.47
#2014-04-15| 965.13
#2014-04-16| 978.53
#2014-04-17| 980.28
#2014-04-18| 987.80
#2014-04-21| 989.93
#2014-04-22| 981.01
#2014-04-23| 988.87
#2014-04-24| 984.38
#2014-04-25| 992.19
#2014-04-28| 984.66
#2014-04-29| 986.16
#2014-04-30| 986.53
#2014-05-01| 997.82
#2014-05-02| 995.32
#2014-05-05| 994.92
#2014-05-06| 997.77
#2014-05-07| 979.90
#2014-05-08| 980.40
#2014-05-09| 979.42
#2014-05-12| 986.64
#2014-05-13| 989.92
#2014-05-14| 993.72
#2014-05-15| 991.68
#2014-05-16| 991.97
#2014-05-19| 995.27
#2014-05-20|1002.47
#2014-05-21|1006.64
#2014-05-22|1012.26
#2014-05-23|1020.25
#2014-05-26|1025.88
#2014-05-27|1019.72
#2014-05-28|1016.46
#2014-05-29|1018.18
#2014-05-30|1012.45
#2014-06-02|1027.12
#2014-06-03|1030.29
#2014-06-04|1031.57
#2014-06-05|1029.55
#2014-06-06|1031.01
#2014-06-09|1040.77
#2014-06-10|1039.03
#2014-06-11|1045.00
#2014-06-12|1040.98
#2014-06-13|1038.35
#2014-06-16|1029.64
#2014-06-17|1032.51
#2014-06-18|1032.74
#2014-06-19|1042.00
#2014-06-20|1032.81
#2014-06-23|1037.58
#2014-06-24|1039.64
#2014-06-25|1037.82
#2014-06-26|1051.69
#2014-06-27|1044.35
#2014-06-30|1050.69
#2014-07-01|1056.25
#2014-07-02|1062.30
#2014-07-03|1056.77
#2014-07-04|1057.13
#2014-07-07|1056.22
#2014-07-08|1053.30
#2014-07-09|1050.84
#2014-07-10|1048.60
#2014-07-11|1042.30
#2014-07-14|1042.83
#2014-07-15|1044.29
#2014-07-16|1045.61
#2014-07-17|1044.52
#2014-07-18|1036.57
#2014-07-21|1043.02
#2014-07-22|1045.73
#2014-07-23|1045.75
#2014-07-24|1041.92
#2014-07-25|1047.97
#2014-07-28|1049.25
#2014-07-29|1051.92
#2014-07-30|1047.50
#2014-07-31|1044.06
#2014-08-01|1039.57
#2014-08-04|1042.34
#2014-08-05|1037.21
#2014-08-06|1028.36
#2014-08-07|1032.90
#2014-08-08|1016.97
#2014-08-11|1033.78
#2014-08-12|1038.91
#2014-08-13|1047.49
#2014-08-14|1050.58
#2014-08-15|1053.73
#2014-08-18|1063.49
#2014-08-19|1067.61
#2014-08-20|1065.53
#2014-08-21|1061.01
#2014-08-22|1057.56
#2014-08-25|1060.79
#2014-08-26|1059.94
#2014-08-27|1051.75
#2014-08-28|1045.91
#2014-08-29|1045.94
#2014-09-01|1044.78
#2014-09-02|1046.26
#2014-09-03|1039.00
#2014-09-04|1032.20
#2014-09-05|1031.90
#2014-09-08|1026.64
#2014-09-09|1015.76
#2014-09-10|1011.70
#2014-09-11|1017.84
#2014-09-12|1012.78
#2014-09-15|1009.55
#2014-09-16|1012.78
#2014-09-17|1012.40
#2014-09-18|1016.84
#2014-09-19|1022.26
#2014-09-22|1023.66
#2014-09-23|1021.78
#2014-09-24|1022.45
#2014-09-25|1035.08
#2014-09-26|1026.28
#2014-09-29|1027.99
#2014-09-30|1016.41
#2014-10-01|1007.86
#2014-10-02| 993.43
#2014-10-03| 986.39
#2014-10-06| 993.59
#2014-10-07| 994.65
#2014-10-08| 986.82
#2014-10-09| 986.15
#2014-10-10| 973.03
#2014-10-13| 972.41
#2014-10-14| 962.41
#2014-10-15| 967.93
#2014-10-16| 949.88
#2014-10-17| 939.94
#2014-10-20| 968.55
#2014-10-21| 964.51
#2014-10-22| 980.03
#2014-10-23| 973.42
#2014-10-24| 968.45
#2014-10-27| 970.92
#2014-10-28| 968.91
#2014-10-29| 979.47
#2014-10-30| 978.43
#2014-10-31| 986.29
#2014-11-03| 974.75
#2014-11-04| 989.26
#2014-11-05| 987.26
#2014-11-06| 975.35
#2014-11-07| 978.35
#2014-11-10| 979.37
#2014-11-11| 979.78
#2014-11-12| 987.05
#2014-11-13| 999.06
#2014-11-14| 995.18
#2014-11-17| 975.05
#2014-11-18| 994.40
#2014-11-19| 988.06
#2014-11-20| 984.58
#2014-11-21| 987.47
#2014-11-24| 986.88
#2014-11-25| 986.35
#2014-11-26| 990.63
#2014-11-27| 979.31
#2014-11-28| 984.37
#2014-12-01| 990.45
#2014-12-02| 994.48
#2014-12-03| 986.46
#2014-12-04| 994.85
#2014-12-05| 984.28
#2014-12-08| 995.19
#2014-12-09|1005.55
#2014-12-10| 994.65
#2014-12-11| 984.05
#2014-12-12| 984.44
#2014-12-15| 975.67
#2014-12-16| 973.01
#2014-12-17| 976.34
#2014-12-18| 999.38
#2014-12-19|1010.53
#2014-12-22|1014.12
#2014-12-23|1008.38
#2014-12-24|1021.41
#2014-12-25|1018.81
#2014-12-26|1018.88
#2014-12-29|1014.44
#2014-12-30|1010.95
#2014-12-31|1007.86
#2015-01-01|1007.40
#2015-01-02|1004.05
#2015-01-05| 998.72
#2015-01-06| 979.00
#2015-01-07| 972.86
#2015-01-08| 981.29
#2015-01-09| 982.03
#2015-01-12| 986.27
#2015-01-13| 984.34
#2015-01-14| 980.00
#2015-01-15|1001.61
#2015-01-16| 985.51
#2015-01-19| 991.76
#2015-01-20|1004.81
#2015-01-21|1005.65
#2015-01-22|1003.67
#2015-01-23|1008.62
#2015-01-26|1006.62
#2015-01-27|1023.90
#2015-01-28|1029.17
#2015-01-29|1021.90
#2015-01-30|1026.78
#2015-02-02|1015.16
#2015-02-03|1011.76
#2015-02-04|1023.83
#2015-02-05|1019.06
#2015-02-06|1014.96
#2015-02-09|1010.03
#2015-02-10|1005.12
#2015-02-11| 997.74
#2015-02-12|1027.92
#2015-02-13|1029.22
#2015-02-16|1036.53
#2015-02-17|1033.87
#2015-02-18|1045.31
#2015-02-19|1044.19
#2015-02-20|1058.14
#2015-02-23|1062.12
#2015-02-24|1066.04
#2015-02-25|1060.88
#2015-02-26|1068.34
#2015-02-27|1070.16
#2015-03-02|1069.72
#2015-03-03|1072.51
#2015-03-04|1061.98
#2015-03-05|1054.56
#2015-03-06|1053.96
#2015-03-09|1049.16
#2015-03-10|1039.85
#2015-03-11|1039.47
#2015-03-12|1048.46
#2015-03-13|1055.76
#2015-03-16|1063.65
#2015-03-17|1066.52
#2015-03-18|1077.50
#2015-03-19|1071.84
#2015-03-20|1073.49
#2015-03-23|1074.75
#2015-03-24|1069.61
#2015-03-25|1072.44
#2015-03-26|1055.90
#2015-03-27|1054.81
#2015-03-30|1059.58
#2015-03-31|1056.74
#2015-04-01|1056.02
#2015-04-02|1073.60
#2015-04-03|1087.28
#2015-04-06|1081.29
#2015-04-07|1077.55
#2015-04-08|1099.89
#2015-04-09|1111.03
#2015-04-10|1104.88
#2015-04-13|1101.33
#2015-04-14|1106.17
#2015-04-15|1102.62
#2015-04-16|1102.03
#2015-04-17|1091.41
#2015-04-20|1080.87
#2015-04-21|1086.02
#2015-04-22|1093.48
#2015-04-23|1094.91
#2015-04-24|1094.38
#2015-04-27|1089.69
#2015-04-28|1090.56
#2015-04-29|1086.36
#2015-04-30|1058.42
#2015-05-01|1055.81
#2015-05-04|1058.82
#2015-05-05|1059.26
#2015-05-06|1059.33
#2015-05-07|1049.86
#2015-05-08|1049.04
#2015-05-11|1060.82
#2015-05-12|1056.49
#2015-05-13|1061.42
#2015-05-14|1049.36
#2015-05-15|1095.14
#2015-05-18|1081.86
#2015-05-19|1086.50
#2015-05-20|1092.46
#2015-05-21|1097.62
#2015-05-22|1100.70
#2015-05-25|1106.30
#2015-05-26|1093.07
#2015-05-27|1082.19
#2015-05-28|1077.45
#2015-05-29|1077.84
#2015-06-01|1080.62
#2015-06-02|1080.84
#2015-06-03|1073.92
#2015-06-04|1071.75
#2015-06-05|1056.90
#2015-06-08|1034.28
#2015-06-09|1025.95
#2015-06-10|1045.80
#2015-06-11|1054.89
#2015-06-12|1056.40
#2015-06-15|1055.93
#2015-06-16|1053.28
#2015-06-17|1056.25
#2015-06-18|1057.99
#2015-06-19|1057.38
#2015-06-22|1063.11
#2015-06-23|1073.54
#2015-06-24|1076.64
#2015-06-25|1085.73
#2015-06-26|1076.14
#2015-06-29|1057.74
#2015-06-30|1076.21
#2015-07-01|1071.22
#2015-07-02|1093.48
#2015-07-03|1101.15
#2015-07-06|1082.50
#2015-07-07|1099.46
#2015-07-08|1078.32
#2015-07-09|1073.79
#2015-07-10|1077.76
#2015-07-13|1094.89
#2015-07-14|1104.21
#2015-07-15|1105.87
#2015-07-16|1115.62
#2015-07-17|1117.69
#2015-07-20|1114.94
#2015-07-21|1126.90
#2015-07-22|1115.79
#2015-07-23|1116.69
#2015-07-24|1121.30
#2015-07-27|1125.63
#2015-07-28|1115.56
#2015-07-29|1129.23
#2015-07-30|1132.75
#2015-07-31|1140.96
#2015-08-03|1144.71
#2015-08-04|1147.71
#2015-08-05|1148.36
#2015-08-06|1142.66
#2015-08-07|1133.26
#2015-08-10|1145.83
#2015-08-11|1140.53
#2015-08-12|1115.78
#2015-08-13|1120.68
#2015-08-14|1126.72
#2015-08-17|1123.85
#2015-08-18|1112.01
#2015-08-19|1102.17
#2015-08-20|1086.59
#2015-08-21|1060.63
#2015-08-24|1018.55
#2015-08-25| 985.33
#2015-08-26|1014.31
#2015-08-27|1022.82
#2015-08-28|1053.64
#2015-08-31|1051.62
#2015-09-01|1021.03
#2015-09-02|1009.32
#2015-09-03|1012.86
#2015-09-04| 995.98
#2015-09-07| 985.85
#2015-09-08| 981.95
#2015-09-09|1032.56
#2015-09-10|1021.57
#2015-09-11|1029.82
#2015-09-14|1025.34
#2015-09-15|1030.66
#2015-09-16|1031.94
#2015-09-17|1035.94
#2015-09-18|1032.15
#2015-09-21|1029.85
#2015-09-22|1025.66
#2015-09-23|1016.73
#2015-09-24|1013.12
#2015-09-25|1014.83
#2015-09-28|1018.24
#2015-09-29| 984.80
#2015-09-30|1009.08
#2015-10-01|1024.38
#2015-10-02|1026.08
#2015-10-05|1036.97
#2015-10-06|1046.74
#2015-10-07|1056.44
#2015-10-08|1039.78
#2015-10-09|1063.62
#2015-10-12|1070.73
#2015-10-13|1070.65
#2015-10-14|1063.76
#2015-10-15|1087.79
#2015-10-16|1092.04
#2015-10-19|1088.64
#2015-10-20|1080.43
#2015-10-21|1090.17
#2015-10-22|1080.13
#2015-10-23|1095.87
#2015-10-26|1099.00
#2015-10-27|1095.95
#2015-10-28|1090.10
#2015-10-29|1084.74
#2015-10-30|1098.82
#2015-11-02|1072.72
#2015-11-03|1072.57
#2015-11-04|1088.40
#2015-11-05|1093.28
#2015-11-06|1078.23
#2015-11-09|1087.10
#2015-11-10|1086.07
#2015-11-11|1082.57
#2015-11-12|1071.80
#2015-11-13|1067.38
#2015-11-16|1061.09
#2015-11-17|1065.27
#2015-11-18|1065.57
#2015-11-19|1091.41
#2015-11-20|1101.82
#2015-11-23|1101.94
#2015-11-24|1113.97
#2015-11-25|1106.61
#2015-11-26|1115.14
#2015-11-27|1105.71
#2015-11-30|1089.99
#2015-12-01|1107.88
#2015-12-02|1107.16
#2015-12-03|1104.02
#2015-12-04|1085.00
#2015-12-07|1098.17
#2015-12-08|1081.52
#2015-12-09|1078.37
#2015-12-10|1075.31
#2015-12-11|1085.43
#2015-12-14|1077.08
#2015-12-15|1064.29
#2015-12-16|1076.07
#2015-12-17|1086.47
#2015-12-18|1086.50
#2015-12-21|1086.17
#2015-12-22|1090.31
#2015-12-23|1089.46
#2015-12-24|1085.35
#2015-12-25|1084.17
#2015-12-28|1084.80
#2015-12-29|1092.93
#2015-12-30|1098.68
#2015-12-31|1101.97
#2016-01-01|1101.78
#2016-01-04|1082.09
#2016-01-05|1082.56
#2016-01-06|1080.61
#2016-01-07|1056.67
#2016-01-08|1054.75
#2016-01-11|1045.56
#2016-01-12|1023.16
#2016-01-13|1043.56
#2016-01-14|1023.56
#2016-01-15|1022.19
#2016-01-18|1006.94
#2016-01-19|1007.19
#2016-01-20| 976.90
#2016-01-21| 950.11
#2016-01-22| 984.31
#2016-01-25| 993.13
#2016-01-26| 983.68
#2016-01-27|1006.52
#2016-01-28|1005.01
#2016-01-29|1025.24
#2016-02-01|1032.28
#2016-02-02|1037.42
#2016-02-03|1027.02
#2016-02-04|1031.21
#2016-02-05|1033.21
#2016-02-08|1045.82
#2016-02-09|1008.64
#2016-02-10| 988.44
#2016-02-11| 995.69
#2016-02-12| 956.20
#2016-02-15|1001.28
#2016-02-16| 990.58
#2016-02-17| 981.64
#2016-02-18|1005.11
#2016-02-19|1007.36
#2016-02-22|1016.60
#2016-02-23|1012.13
#2016-02-24|1005.67
#2016-02-25|1002.69
#2016-02-26| 996.86
#2016-02-29| 993.19
#2016-03-01|1004.16
#2016-03-02|1031.60
#2016-03-03|1038.69
#2016-03-04|1044.10
#2016-03-07|1037.45
#2016-03-08|1030.30
#2016-03-09|1033.67
#2016-03-10|1040.77
#2016-03-11|1040.46
#2016-03-14|1057.85
#2016-03-15|1050.97
#2016-03-16|1041.00
#2016-03-17|1057.93
#2016-03-18|1050.50
#2016-03-21|1056.20
#2016-03-22|1072.70
#2016-03-23|1061.24
#2016-03-24|1067.37
#2016-03-25|1062.35
#2016-03-28|1068.39
#2016-03-29|1072.96
#2016-03-30|1075.87
#2016-03-31|1071.49
#2016-04-01|1045.76
#2016-04-04|1058.35
#2016-04-05|1034.51
#2016-04-06|1037.26
#2016-04-07|1057.62
#2016-04-08|1064.37
#2016-04-11|1068.44
#2016-04-12|1071.17
#2016-04-13|1086.44
#2016-04-14|1112.38
#2016-04-15|1107.53
#2016-04-18|1085.59
#2016-04-19|1107.64
#2016-04-20|1107.18
#2016-04-21|1127.02
#2016-04-22|1123.57
#2016-04-25|1118.91
#2016-04-26|1111.87
#2016-04-27|1118.57
#2016-04-28|1108.22
#2016-04-29|1119.77
#2016-05-02|1104.81
#2016-05-03|1105.19
#2016-05-04|1093.97
#2016-05-05|1088.35
#2016-05-06|1093.59
#2016-05-09|1095.63
#2016-05-10|1105.19
#2016-05-11|1116.91
#2016-05-12|1107.10
#2016-05-13|1115.56
#2016-05-16|1126.03
#2016-05-17|1136.29
#2016-05-18|1117.87
#2016-05-19|1108.89
#2016-05-20|1112.30
#2016-05-23|1110.48
#2016-05-24|1103.15
#2016-05-25|1110.77
#2016-05-26|1110.54
#2016-05-27|1117.49
#2016-05-30|1115.23
#2016-05-31|1121.95
#2016-06-01|1126.50
#2016-06-02|1129.95
#2016-06-03|1153.25
#2016-06-06|1145.05
#2016-06-07|1154.87
#2016-06-08|1158.60
#2016-06-09|1149.81
#2016-06-10|1133.70
#2016-06-13|1108.79
#2016-06-14|1102.75
#2016-06-15|1106.25
#2016-06-16|1098.16
#2016-06-17|1104.65
#2016-06-20|1129.98
#2016-06-21|1144.21
#2016-06-22|1135.63
#2016-06-23|1139.99
#2016-06-24|1090.28
#2016-06-27|1113.94
#2016-06-28|1113.23
#2016-06-29|1137.62
#2016-06-30|1146.16
#2016-07-01|1149.07
#2016-07-04|1158.15
#2016-07-05|1164.05
#2016-07-06|1153.10
#2016-07-07|1144.21
#2016-07-08|1142.47
#2016-07-11|1156.59
#2016-07-12|1160.31
#2016-07-13|1164.65
#2016-07-14|1181.48
#2016-07-15|1168.36
#2016-07-18|1158.43
#2016-07-19|1172.07
#2016-07-20|1174.54
#2016-07-21|1167.01
#2016-07-22|1159.08
#2016-07-25|1162.67
#2016-07-26|1161.28
#2016-07-27|1145.49
#2016-07-28|1134.18
#2016-07-29|1156.96
#2016-08-01|1167.01
#2016-08-02|1161.76
#2016-08-03|1141.19
#2016-08-04|1137.00
#2016-08-05|1137.02
#2016-08-08|1129.87
#2016-08-09|1144.21
#2016-08-10|1150.49
#2016-08-11|1143.90
#2016-08-12|1158.22
#2016-08-15|1164.17
#2016-08-16|1152.07
#2016-08-17|1162.61
#2016-08-18|1152.84
#2016-08-19|1143.50
#2016-08-22|1150.09
#2016-08-23|1157.45
#2016-08-24|1151.13
#2016-08-25|1152.86
#2016-08-26|1139.46
#2016-08-29|1145.43
#2016-08-30|1143.45
#2016-08-31|1161.42
#2016-09-01|1157.42
#2016-09-02|1150.91
#2016-09-05|1170.77
#2016-09-06|1195.48
#2016-09-07|1196.29
#2016-09-08|1182.01
#2016-09-09|1169.63
#2016-09-12|1158.72
#2016-09-13|1154.10
#2016-09-14|1146.87
#2016-09-15|1145.11
#2016-09-16|1147.86
#2016-09-19|1154.60
#2016-09-20|1157.72
#2016-09-21|1185.00
#2016-09-22|1187.30
#2016-09-23|1176.53
#2016-09-26|1173.53
#2016-09-27|1186.68
#2016-09-28|1184.32
#2016-09-29|1180.08
#2016-09-30|1166.53
#2016-10-03|1182.83
#2016-10-04|1171.27
#2016-10-05|1166.09
#2016-10-06|1161.72
#2016-10-07|1161.94
#2016-10-10|1157.21
#2016-10-11|1161.40
#2016-10-12|1150.70
#2016-10-13|1152.64
#2016-10-14|1143.36
#2016-10-17|1135.65
#2016-10-18|1141.41
#2016-10-19|1146.90
#2016-10-20|1154.51
#2016-10-21|1148.28
#2016-10-24|1150.01
#2016-10-25|1147.89
#2016-10-26|1152.65
#2016-10-27|1138.00
#2016-10-28|1139.69
#2016-10-31|1142.99
#2016-11-01|1146.39
#2016-11-02|1137.43
#2016-11-03|1134.30
#2016-11-04|1127.63
#2016-11-07|1120.30
#2016-11-08|1124.06
#2016-11-09|1088.82
#2016-11-10|1118.36
#2016-11-11|1099.56
#2016-11-14|1098.67
#2016-11-15|1066.49
#2016-11-16|1072.86
#2016-11-17|1074.09
#2016-11-18|1058.40
#2016-11-21|1062.00
#2016-11-22|1065.49
#2016-11-23|1055.52
#2016-11-24|1044.37
#2016-11-25|1050.87
#2016-11-28|1063.27
#2016-11-29|1055.52
#2016-11-30|1057.63
#2016-12-01|1061.11
#2016-12-02|1058.10
#2016-12-05|1045.61
#2016-12-06|1046.31
#2016-12-07|1049.95
#2016-12-08|1044.30
#2016-12-09|1044.13
#2016-12-12|1054.12
#2016-12-13|1069.83
#2016-12-14|1073.71
#2016-12-15|1044.99
#2016-12-16|1057.82
#2016-12-19|1067.57
#2016-12-20|1063.40
#2016-12-21|1062.61
#2016-12-22|1060.18
#2016-12-23|1063.96
#2016-12-26|1068.07
#2016-12-27|1066.59
#2016-12-28|1066.90
#2016-12-29|1071.26
#2016-12-30|1070.26
#2017-01-02|1070.32
#2017-01-03|1061.64
#2017-01-04|1083.41
#2017-01-05|1103.92
#2017-01-06|1105.75
#2017-01-09|1103.08
#2017-01-10|1111.46
#2017-01-11|1106.98
#2017-01-12|1113.43
#2017-01-13|1111.77
#2017-01-16|1103.07
#2017-01-17|1100.45
#2017-01-18|1089.61
#2017-01-19|1079.34
#2017-01-20|1077.79
#2017-01-23|1087.07
#2017-01-24|1082.38
#2017-01-25|1086.24
#2017-01-26|1091.47
#2017-01-27|1095.54
#2017-01-30|1095.42
#2017-01-31|1089.14
#2017-02-01|1090.38
#2017-02-02|1086.92
#2017-02-03|1093.14
#2017-02-06|1098.27
#2017-02-07|1092.03
#2017-02-08|1105.15
#2017-02-09|1094.09
#2017-02-10|1106.68
#2017-02-13|1109.89
#2017-02-14|1094.22
#2017-02-15|1118.81
#2017-02-16|1126.88
#2017-02-17|1133.59
#2017-02-20|1135.26
#2017-02-21|1141.40
#2017-02-22|1152.04
#2017-02-23|1159.67
#2017-02-24|1161.95
#2017-02-27|1157.46
#2017-02-28|1162.46
#2017-03-01|1152.25
#2017-03-02|1148.29
#2017-03-03|1142.61
#2017-03-06|1143.49
#2017-03-07|1144.06
#2017-03-08|1139.02
#2017-03-09|1139.08
#2017-03-10|1156.96
#2017-03-13|1153.70
#2017-03-14|1146.96
#2017-03-15|1148.43
#2017-03-16|1162.60
#2017-03-17|1157.02
#2017-03-20|1159.92
#2017-03-21|1169.73
#2017-03-22|1156.76
#2017-03-23|1154.68
#2017-03-24|1163.70
#2017-03-27|1152.04
#2017-03-28|1171.87
#2017-03-29|1169.25
#2017-03-30|1159.93
#2017-03-31|1152.71
#2017-04-03|1163.26
#2017-04-04|1166.42
#2017-04-05|1168.81
#2017-04-06|1161.13
#2017-04-07|1166.75
#2017-04-10|1176.34
#2017-04-11|1182.71
#2017-04-12|1174.98
#2017-04-13|1164.33
#2017-04-14|1158.15
#2017-04-17|1176.60
#2017-04-18|1175.61
#2017-04-19|1175.00
#2017-04-20|1173.99
#2017-04-21|1177.50
#2017-04-24|1183.85
#2017-04-25|1180.92
#2017-04-26|1185.61
#2017-04-27|1184.88
#2017-04-28|1177.92
#2017-05-01|1178.25
#2017-05-02|1183.31
#2017-05-03|1180.27
#2017-05-04|1175.69
#2017-05-05|1172.81
#2017-05-08|1192.60
#2017-05-09|1178.18
#2017-05-10|1179.83
#2017-05-11|1178.64
#2017-05-12|1177.02
#2017-05-15|1180.90
#2017-05-16|1182.43
#2017-05-17|1184.11
#2017-05-18|1167.90
#2017-05-19|1161.65
#2017-05-22|1172.73
#2017-05-23|1162.98
#2017-05-24|1159.21
#2017-05-25|1163.43
#2017-05-26|1161.82
#2017-05-29|1157.61
#2017-05-30|1163.82
#2017-05-31|1151.55
#2017-06-01|1166.64
#2017-06-02|1184.86
#2017-06-05|1180.01
#2017-06-06|1178.92
#2017-06-07|1177.69
#2017-06-08|1157.30
#2017-06-09|1141.63
#2017-06-12|1145.53
#2017-06-13|1144.18
#2017-06-14|1159.44
#2017-06-15|1146.95
#2017-06-16|1151.20
#2017-06-19|1153.48
#2017-06-20|1155.19
#2017-06-21|1149.46
#2017-06-22|1148.94
#2017-06-23|1153.52
#2017-06-26|1150.49
#2017-06-27|1141.16
#2017-06-28|1138.20
#2017-06-29|1146.72
#2017-06-30|1137.67
#2017-07-03|1124.85
#2017-07-04|1118.10
#2017-07-05|1121.18
#2017-07-06|1121.19
#2017-07-07|1105.03
#2017-07-10|1098.28
#2017-07-11|1107.00
#2017-07-12|1119.25
#2017-07-13|1123.17
#2017-07-14|1136.51
#2017-07-17|1135.35
#2017-07-18|1133.32
#2017-07-19|1152.81
#2017-07-20|1151.17
#2017-07-21|1153.34
#2017-07-24|1156.03
#2017-07-25|1146.11
#2017-07-26|1140.05
#2017-07-27|1149.21
#2017-07-28|1154.86
#2017-07-31|1159.18
#2017-08-01|1173.91
#2017-08-02|1171.02
#2017-08-03|1177.65
#2017-08-04|1173.27
#2017-08-07|1175.23
#2017-08-08|1176.09
#2017-08-09|1165.10
#2017-08-10|1157.36
#2017-08-11|1154.24
#2017-08-14|1149.49
#2017-08-15|1152.27
#2017-08-16|1151.65
#2017-08-17|1155.79
#2017-08-18|1156.17
#2017-08-21|1149.52
#2017-08-22|1143.96
#2017-08-23|1149.50
#2017-08-24|1132.79
#2017-08-25|1136.18
#2017-08-28|1145.57
#2017-08-29|1141.30
#2017-08-30|1130.31
#2017-08-31|1138.19
#2017-09-01|1141.80
#2017-09-04|1130.74
#2017-09-05|1129.00
#2017-09-06|1121.45
#2017-09-07|1130.59
#2017-09-08|1137.40
#2017-09-11|1139.24
#2017-09-12|1139.82
#2017-09-13|1142.90
#2017-09-14|1142.80
#2017-09-15|1136.17
#2017-09-18|1131.70
#2017-09-19|1135.79
#2017-09-20|1143.89
#2017-09-21|1141.87
#2017-09-22|1136.79
#2017-09-25|1135.56
#2017-09-26|1137.35
#2017-09-27|1135.64
#2017-09-28|1139.06
#2017-09-29|1138.14
#2017-10-02|1134.60
#2017-10-03|1139.22
#2017-10-04|1140.46
#2017-10-05|1150.58
#2017-10-06|1145.04
#2017-10-09|1147.46
#2017-10-10|1151.54
#2017-10-11|1151.91
#2017-10-12|1162.80
#2017-10-13|1170.87
#2017-10-16|1170.60
#2017-10-17|1156.66
#2017-10-18|1156.13
#2017-10-19|1157.69
#2017-10-20|1150.11
#2017-10-23|1147.54
#2017-10-24|1150.92
#2017-10-25|1137.47
#2017-10-26|1134.00
#2017-10-27|1148.28
#2017-10-30|1152.01
#2017-10-31|1154.89
#2017-11-01|1155.39
#2017-11-02|1162.48
#2017-11-03|1160.17
#2017-11-06|1159.95
#2017-11-07|1178.14
#2017-11-08|1182.95
#2017-11-09|1175.63
#2017-11-10|1161.76
#2017-11-13|1147.31
#2017-11-14|1138.72
#2017-11-15|1133.40
#2017-11-16|1144.63
#2017-11-17|1146.29
#2017-11-20|1143.92
#2017-11-21|1142.56
#2017-11-22|1156.36
#2017-11-23|1161.71
#2017-11-24|1163.55
#2017-11-27|1167.15
#2017-11-28|1168.08
#2017-11-29|1173.78
#2017-11-30|1187.03
#2017-12-01|1182.48
#2017-12-04|1177.84
#2017-12-05|1184.57
#2017-12-06|1172.34
#2017-12-07|1183.16
#2017-12-08|1175.84
#2017-12-11|1172.92
#2017-12-12|1165.65
#2017-12-13|1169.20
#2017-12-14|1178.48
#2017-12-15|1177.08
#2017-12-18|1187.35
#2017-12-19|1180.75
#2017-12-20|1172.95
#2017-12-21|1175.23
#2017-12-22|1181.70
#2017-12-25|1182.04
#2017-12-26|1187.12
#2017-12-27|1191.53
#2017-12-28|1194.65
#2017-12-29|1195.65
#2018-01-01|1195.07
#2018-01-02|1201.18
#2018-01-03|1202.77
#2018-01-04|1221.07
#2018-01-05|1222.18
#2018-01-08|1226.43
#2018-01-09|1221.03
#2018-01-10|1231.73
#2018-01-11|1230.43
#2018-01-12|1227.35
#2018-01-15|1239.14
#2018-01-16|1245.55
#2018-01-17|1234.91
#2018-01-18|1225.61
#2018-01-19|1233.96
#2018-01-22|1233.70
#2018-01-23|1239.97
#2018-01-24|1245.98
#2018-01-25|1253.36
#2018-01-26|1254.72
#2018-01-29|1262.95
#2018-01-30|1243.48
#2018-01-31|1232.09
#2018-02-01|1240.56
#2018-02-02|1231.78
#2018-02-05|1220.97
#2018-02-06|1178.68
#2018-02-07|1188.34
#2018-02-08|1204.78
#2018-02-09|1184.20
#2018-02-12|1187.62
#2018-02-13|1194.73
#2018-02-14|1202.64
#2018-02-15|1218.64
#2018-02-16|1228.62
#2018-02-19|1241.81
#2018-02-20|1235.85
#2018-02-21|1224.33
#2018-02-22|1228.66
#2018-02-23|1227.50
#2018-02-26|1233.71
#2018-02-27|1225.15
#2018-02-28|1222.25
#2018-03-01|1203.30
#2018-03-02|1189.93
#2018-03-05|1181.25
#2018-03-06|1195.26
#2018-03-07|1202.26
#2018-03-08|1203.64
#2018-03-09|1198.21
#2018-03-12|1212.20
#2018-03-13|1224.48
#2018-03-14|1221.05
#2018-03-15|1223.66
#2018-03-16|1219.36
#2018-03-19|1206.45
#2018-03-20|1197.74
#2018-03-21|1197.58
#2018-03-22|1213.97
#2018-03-23|1179.86
#2018-03-26|1184.44
#2018-03-27|1204.04
#2018-03-28|1195.00
#2018-03-29|1203.14
#2018-03-30|1207.50
#2018-04-02|1203.06
#2018-04-03|1201.85
#2018-04-04|1204.07
#2018-04-05|1207.35
#2018-04-06|1213.18
#2018-04-09|1209.06
#2018-04-10|1210.71
#2018-04-11|1192.78
#2018-04-12|1196.65
#2018-04-13|1190.28
#2018-04-16|1201.08
#2018-04-17|1206.73
#2018-04-18|1226.56
#2018-04-19|1224.32
#2018-04-20|1220.59
#2018-04-23|1212.89
#2018-04-24|1207.39
#2018-04-25|1196.76
#2018-04-26|1187.79
#2018-04-27|1198.11
#2018-04-30|1195.98
#2018-05-01|1190.16
#2018-05-02|1192.44
#2018-05-03|1196.81
#2018-05-04|1194.73
#2018-05-07|1198.84
#2018-05-08|1208.23
#2018-05-09|1199.53
#2018-05-10|1198.55
#2018-05-11|1217.73
#2018-05-14|1224.43
#2018-05-15|1209.42
#2018-05-16|1215.06
#2018-05-17|1210.94
#2018-05-18|1212.81
#2018-05-21|1201.48
#2018-05-22|1207.71
#2018-05-23|1218.30
#2018-05-24|1233.78
#2018-05-25|1229.97
#2018-05-28|1230.66
#2018-05-29|1229.63
#2018-05-30|1218.45
#2018-05-31|1216.69
#2018-06-01|1206.23
#2018-06-04|1217.11
#2018-06-05|1209.70
#2018-06-06|1219.16
#2018-06-07|1213.45
#2018-06-08|1216.26
#2018-06-11|1226.52
#2018-06-12|1231.88
#2018-06-13|1236.58
#2018-06-14|1227.53
#2018-06-15|1232.60
#2018-06-18|1230.73
#2018-06-19|1211.44
#2018-06-20|1220.00
#2018-06-21|1221.07
#2018-06-22|1224.72
#2018-06-25|1223.53
#2018-06-26|1213.68
#2018-06-27|1206.46
#2018-06-28|1196.71
#2018-06-29|1199.90
#2018-07-02|1171.82
#2018-07-03|1166.05
#2018-07-04|1166.27
#2018-07-05|1160.63
#2018-07-06|1165.15
#2018-07-09|1180.45
#2018-07-10|1175.93
#2018-07-11|1161.55
#2018-07-12|1150.14
#2018-07-13|1157.87
#2018-07-16|1154.73
#2018-07-17|1155.01
#2018-07-18|1157.15
#2018-07-19|1154.32
#2018-07-20|1144.86
#2018-07-23|1144.42
#2018-07-24|1146.20
#2018-07-25|1145.85
#2018-07-26|1150.02
#2018-07-27|1156.88
#2018-07-30|1155.16
#2018-07-31|1140.31
#2018-08-01|1148.46
#2018-08-02|1144.90
#2018-08-03|1139.01
#2018-08-06|1144.36
#2018-08-07|1169.67
#2018-08-08|1165.47
#2018-08-09|1162.84
#2018-08-10|1166.90
#2018-08-13|1148.45
#2018-08-14|1170.21
#2018-08-15|1170.33
#2018-08-16|1161.73
#2018-08-17|1170.06
#2018-08-20|1171.70
#2018-08-21|1168.35
#2018-08-22|1180.47
#2018-08-23|1179.16
#2018-08-24|1193.04
#2018-08-27|1202.18
#2018-08-28|1193.22
#2018-08-29|1192.87
#2018-08-30|1200.43
#2018-08-31|1210.02
#2018-09-03|1214.72
#2018-09-04|1205.06
#2018-09-05|1219.88
#2018-09-06|1191.59
#2018-09-07|1184.01
#2018-09-10|1181.92
#2018-09-11|1182.00
#2018-09-12|1189.80
#2018-09-13|1190.47
#2018-09-14|1193.32
#2018-09-17|1196.13
#2018-09-18|1202.06
#2018-09-19|1210.14
#2018-09-20|1209.37
#2018-09-21|1212.98
#2018-09-24|1209.53
#2018-09-25|1212.80
#2018-09-26|1223.90
#2018-09-27|1209.41
#2018-09-28|1208.82
#2018-10-01|1202.21
#2018-10-02|1213.89
#2018-10-03|1214.98
#2018-10-04|1196.14
#2018-10-05|1195.52
#2018-10-08|1196.27
#2018-10-09|1185.65
#2018-10-10|1206.88
#2018-10-11|1179.88
#2018-10-12|1178.94
#2018-10-15|1178.37
#2018-10-16|1176.54
#2018-10-17|1193.80
#2018-10-18|1189.32
#2018-10-19|1187.88
#2018-10-22|1186.39
#2018-10-23|1168.53
#2018-10-24|1167.97
#2018-10-25|1133.53
#2018-10-26|1112.45
#2018-10-29|1098.06
#2018-10-30|1106.44
#2018-10-31|1117.05
#2018-11-01|1109.53
#2018-11-02|1123.38
#2018-11-05|1111.23
#2018-11-06|1128.72
#2018-11-07|1125.88
#2018-11-08|1138.49
#2018-11-09|1127.95
#2018-11-12|1105.36
#2018-11-13|1079.88
#2018-11-14|1078.87
#2018-11-15|1098.74
#2018-11-16|1093.58
#2018-11-19|1101.41
#2018-11-20|1089.35
#2018-11-21|1069.54
#2018-11-22|1087.58
#2018-11-23|1086.52
#2018-11-26|1085.76
#2018-11-27|1093.17
#2018-11-28|1102.93
#2018-11-29|1119.65
#2018-11-30|1123.86
#2018-12-03|1127.33
#2018-12-04|1119.05
#2018-12-05|1105.81
#2018-12-06|1088.83
#2018-12-07|1104.14
#2018-12-10|1077.68
#2018-12-11|1074.18
#2018-12-12|1098.17
#2018-12-13|1112.73
#2018-12-14|1094.47
#2018-12-17|1094.62
#2018-12-18|1060.55
#2018-12-19|1062.28
#2018-12-20|1042.14
#2018-12-21|1033.69
#2018-12-24|1034.58
#2018-12-25| 992.38
#2018-12-26|1010.67
#2018-12-27|1047.56
#2018-12-28|1052.54
#2018-12-31|1060.82
#2019-01-01|1061.57
#2019-01-02|1058.52
#2019-01-03|1069.78
#2019-01-04|1050.11
#2019-01-07|1092.19
#2019-01-08|1088.32
#2019-01-09|1103.69
#2019-01-10|1098.31
#2019-01-11|1098.53
#2019-01-14|1095.29
#2019-01-15|1109.70
#2019-01-16|1105.20
#2019-01-17|1111.74
#2019-01-18|1114.12
#2019-01-21|1108.10
#2019-01-22|1097.87
#2019-01-23|1099.38
#2019-01-24|1106.88
#2019-01-25|1086.26
#2019-01-28|1087.89
#2019-01-29|1087.87
#2019-01-30|1091.45
#2019-01-31|1105.98
#2019-02-01|1105.28
#2019-02-04|1105.26
#2019-02-05|1111.83
#2019-02-06|1109.63
#2019-02-07|1097.17
#2019-02-08|1092.25
#2019-02-11|1090.43
#2019-02-12|1100.18
#2019-02-13|1111.61
#2019-02-14|1125.87
#2019-02-15|1098.79
#2019-02-18|1114.40
#2019-02-19|1121.76
#2019-02-20|1130.60
#2019-02-21|1139.72
#2019-02-22|1134.01
#2019-02-25|1137.37
#2019-02-26|1141.11
#2019-02-27|1135.42
#2019-02-28|1127.90
#2019-03-01|1128.99
#2019-03-04|1144.59
#2019-03-05|1134.52
#2019-03-06|1133.77
#2019-03-07|1120.74
#2019-03-08|1102.73
#2019-03-11|1106.55
#2019-03-12|1118.71
#2019-03-13|1116.36
#2019-03-14|1114.79
#2019-03-15|1127.58
#2019-03-18|1129.38
#2019-03-19|1130.17
#2019-03-20|1129.53
#2019-03-21|1132.51
#2019-03-22|1145.06
#2019-03-25|1110.06
#2019-03-26|1139.28
#2019-03-27|1154.07
#2019-03-28|1144.14
#2019-03-29|1152.96
#2019-04-01|1149.37
#2019-04-02|1131.27
#2019-04-03|1134.52
#2019-04-04|1132.94
#2019-04-05|1134.44
#2019-04-08|1136.15
#2019-04-09|1142.62
#2019-04-10|1140.07
#2019-04-11|1135.38
#2019-04-12|1132.90
#2019-04-15|1138.78
#2019-04-16|1136.01
#2019-04-17|1131.95
#2019-04-18|1120.96
#2019-04-19|1124.28
#2019-04-22|1124.38
#2019-04-23|1133.80
#2019-04-24|1149.16
#2019-04-25|1148.55
#2019-04-26|1155.53
#2019-04-29|1156.02
#2019-04-30|1167.88
#2019-05-01|1169.81
#2019-05-02|1166.10
#2019-05-03|1166.63
#2019-05-06|1156.13
#2019-05-07|1153.77
#2019-05-08|1138.12
#2019-05-09|1134.19
#2019-05-10|1140.36
#2019-05-13|1130.81
#2019-05-14|1112.78
#2019-05-15|1119.34
#2019-05-16|1117.57
#2019-05-17|1137.23
#2019-05-20|1135.01
#2019-05-21|1113.10
#2019-05-22|1108.83
#2019-05-23|1117.61
#2019-05-24|1116.95
#2019-05-27|1110.40
#2019-05-28|1127.24
#2019-05-29|1110.84
#2019-05-30|1095.51
#2019-05-31|1096.28
#2019-06-03|1097.36
#2019-06-04|1080.03
#2019-06-05|1103.69
#2019-06-06|1101.21
#2019-06-07|1109.64
#2019-06-10|1116.55
#2019-06-11|1129.14
#2019-06-12|1132.29
#2019-06-13|1125.08
#2019-06-14|1122.19
#2019-06-17|1115.07
#2019-06-18|1111.16
#2019-06-19|1123.13
#2019-06-20|1141.09
#2019-06-21|1123.37
#2019-06-24|1122.53
#2019-06-25|1120.77
#2019-06-26|1108.58
#2019-06-27|1112.38
#2019-06-28|1112.80
#2019-07-01|1130.63
#2019-07-02|1144.65
#2019-07-03|1148.46
#2019-07-04|1157.37
#2019-07-05|1143.63
#2019-07-08|1124.65
#2019-07-09|1123.27
#2019-07-10|1124.16
#2019-07-11|1137.29
#2019-07-12|1121.12
#2019-07-15|1122.52
#2019-07-16|1114.74
#2019-07-17|1112.66
#2019-07-18|1090.78
#2019-07-19|1107.13
#2019-07-22|1097.41
#2019-07-23|1101.55
#2019-07-24|1107.60
#2019-07-25|1110.23
#2019-07-26|1124.10
#2019-07-29|1121.46
#2019-07-30|1120.86
#2019-07-31|1107.63
#2019-08-01|1105.54
#2019-08-02|1099.30
#2019-08-05|1079.00
#2019-08-06|1069.48
#2019-08-07|1076.34
#2019-08-08|1094.27
#2019-08-09|1106.37
#2019-08-12|1108.69
#2019-08-13|1084.93
#2019-08-14|1099.69
#2019-08-15|1083.48
#2019-08-16|1082.09
#2019-08-19|1090.08
#2019-08-20|1101.72
#2019-08-21|1100.07
#2019-08-22|1094.31
#2019-08-23|1103.99
#2019-08-26|1086.50
#2019-08-27|1096.78
#2019-08-28|1093.05
#2019-08-29|1085.84
#2019-08-30|1098.08
#2019-09-02|1090.18
#2019-09-03|1093.27
#2019-09-04|1091.99
#2019-09-05|1110.39
#2019-09-06|1106.47
#2019-09-09|1115.26
#2019-09-10|1105.96
#2019-09-11|1112.99
#2019-09-12|1124.96
#2019-09-13|1135.16
#2019-09-16|1136.13
#2019-09-17|1143.76
#2019-09-18|1140.49
#2019-09-19|1146.62
#2019-09-20|1149.77
#2019-09-23|1150.34
#2019-09-24|1154.96
#2019-09-25|1151.56
#2019-09-26|1146.69
#2019-09-27|1134.15
#2019-09-30|1135.06
#2019-10-01|1141.17
#2019-10-02|1133.30
#2019-10-03|1125.32
#2019-10-04|1135.70
#2019-10-07|1147.54
#2019-10-08|1150.16
#2019-10-09|1132.22
#2019-10-10|1120.93
#2019-10-11|1118.91
#2019-10-14|1124.42
#2019-10-15|1128.08
#2019-10-16|1141.20
#2019-10-17|1139.77
#2019-10-18|1138.05
#2019-10-21|1140.74
#2019-10-22|1144.71
#2019-10-23|1146.79
#2019-10-24|1147.94
#2019-10-25|1146.60
#2019-10-28|1151.43
#2019-10-29|1151.43
#2019-10-30|1153.65
#2019-10-31|1154.52
#2019-11-01|1162.21
#2019-11-04|1157.04
#2019-11-05|1162.99
#2019-11-06|1169.54
#2019-11-07|1171.83
#2019-11-08|1179.12
#2019-11-11|1188.80
#2019-11-12|1202.70
#2019-11-13|1186.13
#2019-11-14|1183.27
#2019-11-15|1202.03
#2019-11-18|1206.15
#2019-11-19|1207.28
#2019-11-20|1214.24
#2019-11-21|1217.59
#2019-11-22|1217.58
#2019-11-25|1228.58
#2019-11-26|1214.20
#2019-11-27|1207.37
#2019-11-28|1203.53
#2019-11-29|1196.14
#2019-12-02|1208.99
#2019-12-03|1206.41
#2019-12-04|1199.81
#2019-12-05|1213.63
#2019-12-06|1209.12
#2019-12-09|1212.73
#2019-12-10|1208.16
#2019-12-11|1212.00
#2019-12-12|1209.36
#2019-12-13|1218.05
#2019-12-16|1222.50
#2019-12-17|1221.25
#2019-12-18|1214.31
#2019-12-19|1209.92
#2019-12-20|1212.17
#2019-12-23|1219.22
#2019-12-24|1223.23
#2019-12-25|1219.08
#2019-12-26|1225.20
#2019-12-27|1225.04
#2019-12-30|1227.31
#2019-12-31|1227.34
#2020-01-01|1227.27
#2020-01-02|1232.23
#2020-01-03|1233.66
#2020-01-06|1208.15
#2020-01-07|1231.83
#2020-01-08|1213.33
#2020-01-09|1234.47
#2020-01-10|1239.02
#2020-01-13|1237.04
#2020-01-14|1230.68
#2020-01-15|1214.67
#2020-01-16|1217.31
#2020-01-17|1216.85
#2020-01-20|1215.62
#2020-01-21|1206.54
#2020-01-22|1219.32
#2020-01-23|1208.96
#2020-01-24|1209.02
#2020-01-27|1196.57
#2020-01-28|1184.18
#2020-01-29|1189.03
#2020-01-30|1183.21
#2020-01-31|1201.26
#2020-02-03|1183.89
#2020-02-04|1192.02
#2020-02-05|1190.51
#2020-02-06|1208.74
#2020-02-07|1200.44
#2020-02-10|1193.61
#2020-02-11|1193.09
#2020-02-12|1188.48
#2020-02-13|1182.49
#2020-02-14|1172.73
#2020-02-17|1165.39
#2020-02-18|1151.18
#2020-02-19|1142.24
#2020-02-20|1133.71
#2020-02-21|1126.94
#2020-02-24|1123.25
#2020-02-25|1084.16
#2020-02-26|1071.34
#2020-02-27|1052.98
#2020-02-28|1030.29
#2020-03-02|1049.34
#2020-03-03|1044.52
#2020-03-04|1045.37
#2020-03-05|1057.56
#2020-03-06|1036.18
#2020-03-09| 993.59
#2020-03-10|1002.10
#2020-03-11| 972.68
#2020-03-12| 912.33
#2020-03-13| 869.37
#2020-03-16| 850.06
#2020-03-17| 856.20
#2020-03-18| 845.98
#2020-03-19| 841.73
#2020-03-20| 840.41
#2020-03-23| 834.70
#2020-03-24| 856.91
#2020-03-25| 911.20
#2020-03-26| 899.87
#2020-03-27| 938.21
#2020-03-30| 942.33
#2020-03-31| 938.18
#2020-04-01| 921.79
#2020-04-02| 903.93
#2020-04-03| 904.55
#2020-04-06| 922.16
#2020-04-07| 952.71
#2020-04-08| 982.33
#2020-04-09| 978.99
#2020-04-10| 974.39
#2020-04-13| 972.83
#2020-04-14| 998.69
#2020-04-15|1000.39
#2020-04-16| 999.69
#2020-04-17|1031.05
#2020-04-20|1027.09
#2020-04-21| 991.14
#2020-04-22| 994.90
#2020-04-23|1020.50
#2020-04-24|1012.29
#2020-04-27|1023.09
#2020-04-28|1048.21
#2020-04-29|1056.34
#2020-04-30|1064.70
#2020-05-01|1043.63
#2020-05-04|1031.66
#2020-05-05|1037.06
#2020-05-06|1048.88
#2020-05-07|1050.23
#2020-05-08|1064.66
#2020-05-11|1048.99
#2020-05-12|1041.37
#2020-05-13|1045.01
#2020-05-14|1039.15
#2020-05-15|1050.60
#2020-05-18|1085.60
#2020-05-19|1088.74
#2020-05-20|1116.60
#2020-05-21|1101.88
#2020-05-22|1088.47
#2020-05-25|1122.63
#2020-05-26|1141.22
#2020-05-27|1136.67
#2020-05-28|1185.36
#2020-05-29|1189.19
#2020-06-01|1196.17
#2020-06-02|1207.35
#2020-06-03|1219.11
#2020-06-04|1220.39
#2020-06-05|1204.24
#2020-06-08|1223.82
#2020-06-09|1222.45
#2020-06-10|1239.67
#2020-06-11|1214.55
#2020-06-12|1198.63
#2020-06-15|1156.78
#2020-06-16|1200.02
#2020-06-17|1196.28
#2020-06-18|1202.34
#2020-06-19|1202.94
#2020-06-22|1211.68
#2020-06-23|1235.43
#2020-06-24|1222.07
#2020-06-25|1199.75
#2020-06-26|1210.94
#2020-06-29|1179.20
#2020-06-30|1197.47
#2020-07-01|1183.66
#2020-07-02|1192.12
#2020-07-03|1209.48
#2020-07-06|1234.82
#2020-07-07|1251.34
#2020-07-08|1233.69
#2020-07-09|1229.71
#2020-07-10|1229.42
#2020-07-13|1250.24
#2020-07-14|1228.56
#2020-07-15|1260.80
#2020-07-16|1228.06
#2020-07-17|1227.45
#2020-07-20|1235.94
#2020-07-21|1252.70
#2020-07-22|1254.56
#2020-07-23|1259.17
#2020-07-24|1260.82
#2020-07-27|1248.58
#2020-07-28|1250.88
#2020-07-29|1241.59
#2020-07-30|1266.54
#2020-07-31|1235.45
#2020-08-03|1265.22
#2020-08-04|1296.46
#2020-08-05|1317.32
#2020-08-06|1312.81
#2020-08-07|1292.33
#2020-08-10|1296.99
#2020-08-11|1301.27
#2020-08-12|1289.56
#2020-08-13|1316.00
#2020-08-14|1334.43
#2020-08-17|1328.25
#2020-08-18|1359.61
#2020-08-19|1360.53
#2020-08-20|1347.61
#2020-08-21|1371.76
#2020-08-24|1381.38
#2020-08-25|1377.26
#2020-08-26|1388.62
#2020-08-27|1380.80
#2020-08-28|1367.86
#2020-08-31|1362.79
#2020-09-01|1384.23
#2020-09-02|1424.09
#2020-09-03|1432.27
#2020-09-04|1401.83
#2020-09-07|1396.18
#2020-09-08|1410.21
#2020-09-09|1390.46
#2020-09-10|1392.29
#2020-09-11|1393.41
#2020-09-14|1405.34
#2020-09-15|1420.88
#2020-09-16|1463.66
#2020-09-17|1457.12
#2020-09-18|1475.34
#2020-09-21|1471.00
#2020-09-22|1464.42
#2020-09-23|1441.19
#2020-09-24|1397.41
#2020-09-25|1386.56
#2020-09-28|1430.91
#2020-09-29|1433.76
#2020-09-30|1397.33
#2020-10-01|1396.01
#2020-10-02|1384.11
#2020-10-05|1405.14
#2020-10-06|1425.71
#2020-10-07|1421.08
#2020-10-08|1425.17
#2020-10-09|1419.35
#2020-10-12|1422.69
#2020-10-13|1434.46
#2020-10-14|1452.20
#2020-10-15|1439.95
#2020-10-16|1426.72
#2020-10-19|1461.82
#2020-10-20|1423.86
#2020-10-21|1439.00
#2020-10-22|1431.07
#2020-10-23|1462.06
#2020-10-26|1455.54
#2020-10-27|1429.81
#2020-10-28|1402.31
#2020-10-29|1384.65
#2020-10-30|1348.31
#2020-11-02|1379.05
#2020-11-03|1379.58
#2020-11-04|1390.41
#2020-11-05|1405.14
#2020-11-06|1414.88
#2020-11-09|1412.10
#2020-11-10|1493.90
#2020-11-11|1519.84
#2020-11-12|1457.71
#2020-11-13|1411.76
#2020-11-16|1458.11
#2020-11-17|1500.90
#2020-11-18|1489.93
#2020-11-19|1485.35
#2020-11-20|1502.19
#2020-11-23|1491.18
#2020-11-24|1523.06
#2020-11-25|1522.80
#2020-11-26|1547.84
#2020-11-27|1539.78
#2020-11-30|1500.07
#2020-12-01|1515.88
#2020-12-02|1526.09
#2020-12-03|1532.56
#2020-12-04|1511.85
#2020-12-07|1496.69
#2020-12-08|1484.44
#2020-12-09|1471.28
#2020-12-10|1445.06
#2020-12-11|1433.23
#2020-12-14|1452.80
#2020-12-15|1456.60
#2020-12-16|1476.88
#2020-12-17|1454.47
#2020-12-18|1446.06
#2020-12-21|1436.43
#2020-12-22|1421.95
#2020-12-23|1410.15
#2020-12-24|1423.30
#2020-12-25|1434.46
#2020-12-28|1420.26
#2020-12-29|1441.21
#2020-12-30|1419.17
#2020-12-31|1420.31
#2021-01-01|1420.31
#2021-01-04|1398.29
#2021-01-05|1391.85
#2021-01-06|1399.82
#2021-01-07|1398.74
#2021-01-08|1414.57
#2021-01-11|1408.32
#2021-01-12|1403.22
#2021-01-13|1377.39
#2021-01-14|1429.86
#2021-01-15|1406.63
#2021-01-18|1384.03
#2021-01-19|1402.24
#2021-01-20|1392.61
#2021-01-21|1430.98
#2021-01-22|1404.37
#2021-01-25|1411.50
#2021-01-26|1403.43
#2021-01-27|1418.12
#2021-01-28|1474.17
#2021-01-29|1440.28
#2021-02-01|1459.61
#2021-02-02|1471.47
#2021-02-03|1512.55
#2021-02-04|1495.17
#2021-02-05|1542.45
#2021-02-08|1573.41
#2021-02-09|1580.24
#2021-02-10|1596.33
#2021-02-11|1597.78
#2021-02-12|1617.25
#2021-02-15|1621.64
#2021-02-16|1625.17
#2021-02-17|1628.62
#2021-02-18|1591.66
#2021-02-19|1569.79
#2021-02-22|1602.00
#2021-02-23|1606.13
#2021-02-24|1578.18
#2021-02-25|1626.66
#2021-02-26|1541.17
#2021-03-01|1602.18
#2021-03-02|1571.49
#2021-03-03|1606.73
#2021-03-04|1589.09
#2021-03-05|1578.25
#2021-03-08|1575.48
#2021-03-09|1616.32
#2021-03-10|1620.17
#2021-03-11|1621.57
#2021-03-12|1617.45
#2021-03-15|1630.47
#2021-03-16|1632.54
#2021-03-17|1632.55
#2021-03-18|1651.23
#2021-03-19|1648.41
#2021-03-22|1620.59
#2021-03-23|1599.48
#2021-03-24|1545.67
#2021-03-25|1545.75
#2021-03-26|1561.93
#2021-03-29|1556.34
#2021-03-30|1555.38
#2021-03-31|1534.83
#2021-04-01|1527.47
#2021-04-02|1534.32
#2021-04-05|1533.04
#2021-04-06|1542.77
#2021-04-07|1550.81
#2021-04-08|1544.13
#2021-04-09|1557.52
#2021-04-12|1529.18
#2021-04-13|1536.34
#2021-04-14|1534.64
#2021-04-15|1541.21
#2021-04-16|1554.59
#2021-04-19|1561.22
#2021-04-20|1515.66
#2021-04-21|1483.30
#2021-04-22|1500.96
#2021-04-23|1497.92
#2021-04-26|1513.65
#2021-04-27|1501.52
#2021-04-28|1494.89
#2021-04-29|1495.70
#2021-04-30|1510.96
#2021-05-03|1506.67
#2021-05-04|1502.09
#2021-05-05|1501.39
#2021-05-06|1510.47
#2021-05-07|1527.26
#2021-05-10|1539.91
#2021-05-11|1516.17
#2021-05-12|1509.35
#2021-05-13|1465.99
#2021-05-14|1478.49
#2021-05-17|1501.53
#2021-05-18|1526.68
#2021-05-19|1496.41
#2021-05-20|1510.99
#2021-05-21|1532.31
#2021-05-24|1550.22
#2021-05-25|1567.64
#2021-05-26|1581.21
#2021-05-27|1567.20
#2021-05-28|1617.43
#2021-05-31|1590.62
#2021-06-01|1596.34
#2021-06-02|1612.04
#2021-06-03|1611.35
#2021-06-04|1611.07
#2021-06-07|1630.32
#2021-06-08|1633.97
#2021-06-09|1608.15
#2021-06-10|1608.21
#2021-06-11|1600.99
#2021-06-14|1591.53
#2021-06-15|1619.02
#2021-06-16|1619.38
#2021-06-17|1598.47
#2021-06-18|1595.19
#2021-06-21|1564.96
#2021-06-22|1587.98
#2021-06-23|1595.05
#2021-06-24|1590.13
#2021-06-25|1609.43
#2021-06-28|1598.81
#2021-06-29|1591.90
#2021-06-30|1591.14
#2021-07-01|1584.92
#2021-07-02|1599.55
#2021-07-05|1612.33
#2021-07-06|1608.96
#2021-07-07|1602.82
#2021-07-08|1591.44
#2021-07-09|1590.00
#2021-07-12|1602.08
#2021-07-13|1609.47
#2021-07-14|1649.29
#2021-07-15|1647.28
#2021-07-16|1638.36
#2021-07-19|1617.80
#2021-07-20|1564.55
#2021-07-21|1577.62
#2021-07-22|1584.53
#2021-07-23|1580.37
#2021-07-26|1591.90
#2021-07-27|1609.39
#2021-07-28|1586.45
#2021-07-29|1586.83
#2021-07-30|1563.41
#2021-08-02|1599.16
#2021-08-03|1599.89
#2021-08-04|1600.85
#2021-08-05|1596.93
#2021-08-06|1603.82
#2021-08-09|1600.56
#2021-08-10|1598.39
#2021-08-11|1599.76
#2021-08-12|1635.15
#2021-08-13|1616.48
#2021-08-16|1591.79
#2021-08-17|1573.79
#2021-08-18|1570.50
#2021-08-19|1564.77
#2021-08-20|1530.45
#2021-08-23|1563.16
#2021-08-24|1589.74
#2021-08-25|1586.69
#2021-08-26|1591.20
#2021-08-27|1578.31
#2021-08-30|1592.23
#2021-08-31|1582.21
#2021-09-01|1606.75
#2021-09-02|1617.52
#2021-09-03|1643.04
#2021-09-06|1671.86
#2021-09-07|1665.07
#2021-09-08|1677.58
#2021-09-09|1684.60
#2021-09-10|1700.29
#2021-09-13|1710.44
#2021-09-14|1792.28
#2021-09-15|1769.09
#2021-09-16|1754.98
#2021-09-17|1760.53
#2021-09-20|1762.10
#2021-09-21|1745.30
#2021-09-22|1791.04
#2021-09-23|1776.29
#2021-09-24|1800.53
#2021-09-27|1803.14
#2021-09-28|1803.61
#2021-09-29|1780.94
#2021-09-30|1795.12
#2021-10-01|1757.12
#2021-10-04|1771.90
#2021-10-05|1744.34
#2021-10-06|1722.72
#2021-10-07|1730.51
#2021-10-08|1736.82
#2021-10-11|1734.49
#2021-10-12|1706.25
#2021-10-13|1731.13
#2021-10-14|1753.29
#2021-10-15|1795.65
#2021-10-18|1787.58
#2021-10-19|1793.92
#2021-10-20|1796.76
#2021-10-21|1801.10
#2021-10-22|1778.80
#2021-10-25|1755.90
#2021-10-26|1775.87
#2021-10-27|1779.11
#2021-10-28|1766.18
#2021-10-29|1768.95
#2021-11-01|1818.86
#2021-11-02|1809.83
#2021-11-03|1799.84
#2021-11-04|1846.22
#2021-11-05|1860.64
#2021-11-08|1886.72
#2021-11-09|1879.30
#2021-11-10|1848.53
#2021-11-11|1844.14
#2021-11-12|1858.76
#2021-11-15|1839.98
#2021-11-16|1830.84
#2021-11-17|1795.43
#2021-11-18|1796.76
#2021-11-19|1784.64
#2021-11-22|1765.23
#2021-11-23|1770.38
#2021-11-24|1752.82
#2021-11-25|1768.08
#2021-11-26|1740.76
#2021-11-29|1702.92
#2021-11-30|1673.08
#2021-12-01|1687.26
#2021-12-02|1655.32
#2021-12-03|1712.41
#2021-12-06|1711.66
#2021-12-07|1743.81
#2021-12-08|1772.90
#2021-12-09|1789.42
#2021-12-10|1777.67
#2021-12-13|1749.66
#2021-12-14|1747.33
#2021-12-15|1752.45
#2021-12-16|1784.07
#2021-12-17|1724.90
#2021-12-20|1704.49
#2021-12-21|1721.94
#2021-12-22|1741.50
#2021-12-23|1742.98
#2021-12-24|1743.89
#2021-12-27|1727.89
#2021-12-28|1764.74
#2021-12-29|1738.10
#2021-12-30|1722.52
#2021-12-31|1729.21
#2022-01-03|1734.82
#2022-01-04|1731.41
#2022-01-05|1721.62
#2022-01-06|1685.16
#2022-01-07|1681.41
#2022-01-10|1693.02
#2022-01-11|1674.50
#2022-01-12|1713.78
#2022-01-13|1696.52
#2022-01-14|1681.62
#2022-01-17|1676.13
#2022-01-18|1670.04
#2022-01-19|1649.76
#2022-01-20|1690.70
#2022-01-21|1680.19
#2022-01-24|1640.52
#2022-01-25|1600.85
#2022-01-26|1574.27
#2022-01-27|1513.60
#2022-01-28|1537.00
#2022-01-31|1555.38
#2022-02-01|1570.33
#2022-02-02|1610.10
#2022-02-03|1606.63
#2022-02-04|1612.11
#2022-02-07|1609.07
#2022-02-08|1626.77
#2022-02-09|1628.63
#2022-02-10|1595.75
#2022-02-11|1589.44
#2022-02-14|1576.84
#2022-02-15|1608.60
#2022-02-16|1657.82
#2022-02-17|1651.91
#2022-02-18|1652.33
#2022-02-21|1644.93
#2022-02-22|1611.11
#2022-02-23|1619.99
#2022-02-24|1576.20
#2022-02-25|1596.70
#2022-02-28|1599.96
#2022-03-01|1625.57
#2022-03-02|1604.87
#2022-03-03|1578.09
#2022-03-04|1549.53
#2022-03-07|1501.63
#2022-03-08|1464.83
#2022-03-09|1479.96
#2022-03-10|1532.44
#2022-03-11|1511.65
#2022-03-14|1528.86
#2022-03-15|1526.73
#2022-03-16|1561.76
#2022-03-17|1604.02
#2022-03-18|1589.18
#2022-03-21|1584.53
#2022-03-22|1582.47
#2022-03-23|1607.14
#2022-03-24|1634.20
#2022-03-25|1625.61
#2022-03-28|1614.88
#2022-03-29|1620.63
#2022-03-30|1640.74
#2022-03-31|1633.73
#2022-04-01|1622.94
#2022-04-04|1630.70
#2022-04-05|1630.91
#2022-04-06|1597.12
#2022-04-07|1566.98
#2022-04-08|1548.82
#2022-04-11|1541.12
#2022-04-12|1521.42
#2022-04-13|1565.02
#2022-04-14|1578.01
#2022-04-15|1585.39
#2022-04-18|1550.37
#2022-04-19|1524.69
#2022-04-20|1525.54
#2022-04-21|1519.90
#2022-04-22|1502.11
#2022-04-25|1480.07
#2022-04-26|1492.17
#2022-04-27|1467.34
#2022-04-28|1458.24
#2022-04-29|1463.71
#2022-05-02|1483.27
#2022-05-03|1486.18
#2022-05-04|1473.87
#2022-05-05|1468.39
#2022-05-06|1461.38
#2022-05-09|1429.31
#2022-05-10|1409.28
#2022-05-11|1412.66
#2022-05-12|1391.81
#2022-05-13|1392.79
#2022-05-16|1402.89
#2022-05-17|1384.54
#2022-05-18|1389.06
#2022-05-19|1363.03
#2022-05-20|1382.01
#2022-05-23|1404.92
#2022-05-24|1384.80
#2022-05-25|1339.18
#2022-05-26|1336.40
#2022-05-27|1359.67
#2022-05-30|1395.38
#2022-05-31|1396.91
#2022-06-01|1406.67
#2022-06-02|1395.07
#2022-06-03|1392.80
#2022-06-06|1372.20
#2022-06-07|1356.56
#2022-06-08|1359.38
#2022-06-09|1359.77
#2022-06-10|1348.91
#2022-06-13|1294.80
#2022-06-14|1260.97
#2022-06-15|1221.35
#2022-06-16|1240.38
#2022-06-17|1217.29
#2022-06-20|1218.44
#2022-06-21|1237.01
#2022-06-22|1212.01
#2022-06-23|1212.20
#2022-06-24|1227.08
#2022-06-27|1242.45
#2022-06-28|1239.07
#2022-06-29|1224.54
#2022-06-30|1217.07
#2022-07-01|1214.18
#2022-07-04|1232.05
#2022-07-05|1238.83
#2022-07-06|1222.22
#2022-07-07|1240.76
#2022-07-08|1243.13
#2022-07-11|1245.80
#2022-07-12|1230.08
#2022-07-13|1257.74
#2022-07-14|1241.70
#2022-07-15|1232.24
#2022-07-18|1241.08
#2022-07-19|1245.80
#2022-07-20|1284.57
#2022-07-21|1296.90
#2022-07-22|1325.12
#2022-07-25|1327.30
#2022-07-26|1327.08
#2022-07-27|1309.46
#2022-07-28|1352.57
#2022-07-29|1364.41
#2022-08-01|1393.09
#2022-08-02|1364.08
#2022-08-03|1343.85
#2022-08-04|1363.37
#2022-08-05|1359.12
#2022-08-08|1354.16
#2022-08-09|1364.44
#2022-08-10|1372.69
#2022-08-11|1373.65
#2022-08-12|1386.29
#2022-08-15|1385.34
#2022-08-16|1375.06
#2022-08-17|1390.67
#2022-08-18|1385.83
#2022-08-19|1364.56
#2022-08-22|1345.98
#2022-08-23|1337.04
#2022-08-24|1340.68
#2022-08-25|1351.11
#2022-08-26|1342.77
#2022-08-29|1279.25
#2022-08-30|1302.70
#2022-08-31|1308.62
#2022-09-01|1272.80
#2022-09-02|1267.36
#2022-09-05|1263.37
#2022-09-06|1232.47
#2022-09-07|1213.13
#2022-09-08|1223.55
#2022-09-09|1247.80
#2022-09-12|1255.68
#2022-09-13|1253.82
#2022-09-14|1236.76
#2022-09-15|1211.94
#2022-09-16|1209.57
#2022-09-19|1205.60
#2022-09-20|1211.42
#2022-09-21|1197.58
#2022-09-22|1191.32
#2022-09-23|1162.09
#2022-09-26|1140.12
#2022-09-27|1146.25
#2022-09-28|1127.23
#2022-09-29|1142.49
#2022-09-30|1125.15
#2022-10-03|1119.85
#2022-10-04|1155.75
#2022-10-05|1150.30
#2022-10-06|1160.29
#2022-10-07|1146.71
#2022-10-10|1132.86
#2022-10-11|1110.24
#2022-10-12|1102.68
#2022-10-13|1086.07
#2022-10-14|1115.32
#2022-10-17|1109.49
#2022-10-18|1135.46
#2022-10-19|1130.63
#2022-10-20|1123.57
#2022-10-21|1123.78
#2022-10-24|1132.50
#2022-10-25|1151.60
#2022-10-26|1171.69
#2022-10-27|1171.83
#2022-10-28|1152.81
#2022-10-31|1155.30
#2022-11-01|1168.50
#2022-11-02|1181.34
#2022-11-03|1170.42
#2022-11-04|1155.77
#2022-11-07|1168.98
#2022-11-08|1179.66
#2022-11-09|1162.39
#2022-11-10|1178.99
#2022-11-11|1239.59
#2022-11-14|1239.92
#2022-11-15|1225.96
#2022-11-16|1231.05
#2022-11-17|1230.08
#2022-11-18|1234.79
#2022-11-21|1205.10
#2022-11-22|1211.90
#2022-11-23|1233.22
#2022-11-24|1260.53
#2022-11-25|1245.27
#2022-11-28|1239.28
#2022-11-29|1255.13
#2022-11-30|1250.20
#2022-12-01|1277.62
#2022-12-02|1276.70
#2022-12-05|1264.90
#2022-12-06|1252.56
#2022-12-07|1244.81
#2022-12-08|1245.72
#2022-12-09|1260.48
#2022-12-12|1260.33
#2022-12-13|1276.04
#2022-12-14|1294.53
#2022-12-15|1257.74
#2022-12-16|1240.58
#2022-12-19|1234.56
#2022-12-20|1239.21
#2022-12-21|1241.75
#2022-12-22|1257.69
#2022-12-23|1239.61
#2022-12-26|1242.00
#2022-12-27|1243.57
#2022-12-28|1237.43
#2022-12-29|1246.22
#2022-12-30|1258.72
#2023-01-02|1257.62
#2023-01-03|1263.00
#2023-01-04|1252.99
#2023-01-05|1238.78
#2023-01-06|1239.90
#2023-01-09|1257.89
#2023-01-10|1248.31
#2023-01-11|1261.81
#2023-01-12|1272.28
#2023-01-13|1277.51
#2023-01-16|1273.33
#2023-01-17|1274.95
#2023-01-18|1296.74
#2023-01-19|1288.12
#2023-01-20|1289.20
#2023-01-23|1301.52
#2023-01-24|1309.55
#2023-01-25|1310.02
#2023-01-26|1314.88
#2023-01-27|1309.20
#2023-01-30|1292.42
#2023-01-31|1297.39
#2023-02-01|1289.21
#2023-02-02|1292.59
#2023-02-03|1287.13
#2023-02-06|1263.19
#2023-02-07|1268.37
#2023-02-08|1278.01
#2023-02-09|1289.28
#2023-02-10|1280.43
#2023-02-13|1262.20
#2023-02-14|1278.37
#2023-02-15|1252.80
#2023-02-16|1270.06
#2023-02-17|1259.38
#2023-02-20|1266.14
#2023-02-21|1254.91
#2023-02-22|1242.78
#2023-02-23|1238.75
#2023-02-24|1228.36
#2023-02-27|1213.58
#2023-02-28|1231.73
#2023-03-01|1235.83
#2023-03-02|1226.88
#2023-03-03|1241.10
#2023-03-06|1250.84
#2023-03-07|1247.16
#2023-03-08|1251.16
#2023-03-09|1252.88
#2023-03-10|1263.81
#2023-03-13|1272.59
#2023-03-14|1237.08
#2023-03-15|1242.79
#2023-03-16|1252.84
#2023-03-17|1271.98
#2023-03-20|1263.96
#2023-03-21|1265.95
#2023-03-22|1279.17
#2023-03-23|1292.88
#2023-03-24|1286.65
#2023-03-27|1270.80
#2023-03-28|1278.17
#2023-03-29|1292.44
#2023-03-30|1295.30
#2023-03-31|1301.40
#2023-04-03|1310.84
#2023-04-04|1327.99
#2023-04-05|1322.27
#2023-04-06|1322.36
#2023-04-07|1330.82
#2023-04-10|1325.21
#2023-04-11|1332.25
#2023-04-12|1350.65
#2023-04-13|1367.97
#2023-04-14|1367.79
#2023-04-17|1365.30
#2023-04-18|1378.26
#2023-04-19|1363.20
#2023-04-20|1366.50
#2023-04-21|1352.21
#2023-04-24|1367.37
#2023-04-25|1362.48
#2023-04-26|1373.69
#2023-04-27|1367.63
#2023-04-28|1383.88
#2023-05-01|1377.34
#2023-05-02|1388.15
#2023-05-03|1403.03
#2023-05-04|1411.04
#2023-05-05|1406.35
#2023-05-08|1395.05
#2023-05-09|1396.29
#2023-05-10|1397.88
#2023-05-11|1401.08
#2023-05-12|1399.69
#2023-05-15|1403.68
#2023-05-16|1368.92
#2023-05-17|1370.66
#2023-05-18|1359.50
#2023-05-19|1372.51
#2023-05-22|1367.49
#2023-05-23|1363.49
#2023-05-24|1336.15
#2023-05-25|1319.94
#2023-05-26|1323.61
#2023-05-29|1330.38
#2023-05-30|1340.18
#2023-05-31|1323.62
#2023-06-01|1341.37
#2023-06-02|1354.72
#2023-06-05|1359.04
#2023-06-06|1361.27
#2023-06-07|1351.57
#2023-06-08|1341.45
#2023-06-09|1368.15
#2023-06-12|1378.93
#2023-06-13|1398.38
#2023-06-14|1406.72
#2023-06-15|1403.92
#2023-06-16|1398.94
#2023-06-19|1391.82
#2023-06-20|1380.21
#2023-06-21|1376.59
#2023-06-22|1371.21
#2023-06-23|1351.73
#2023-06-26|1343.72
#2023-06-27|1341.40
#2023-06-28|1345.06
#2023-06-29|1341.38
#2023-06-30|1339.93
#2023-07-03|1352.30
#2023-07-04|1353.04
#2023-07-05|1343.87
#2023-07-06|1334.57
#2023-07-07|1351.42
#2023-07-10|1338.32
#2023-07-11|1361.12
#2023-07-12|1374.01
#2023-07-13|1386.26
#2023-07-14|1411.89
#2023-07-17|1422.42
#2023-07-18|1418.65
#2023-07-19|1399.99
#2023-07-20|1391.38
#2023-07-21|1365.41
#2023-07-24|1380.34
#2023-07-25|1396.55
#2023-07-26|1391.21
#2023-07-27|1394.42
#2023-07-28|1396.55
#2023-07-31|1409.91
#2023-08-01|1394.51
#2023-08-02|1367.77
#2023-08-03|1357.83
#2023-08-04|1380.02
#2023-08-07|1390.07
#2023-08-08|1383.93
#2023-08-09|1377.06
#2023-08-10|1395.52
#2023-08-11|1381.70
#2023-08-14|1380.69
#2023-08-15|1361.66
#2023-08-16|1336.62
#2023-08-17|1347.38
#2023-08-18|1348.21
#2023-08-21|1334.27
#2023-08-22|1344.35
#2023-08-23|1350.83
#2023-08-24|1356.63
#2023-08-25|1356.03
#2023-08-28|1367.03
#2023-08-29|1379.95
#2023-08-30|1383.56
#2023-08-31|1399.83
#2023-09-01|1405.33
#2023-09-04|1403.62
#2023-09-05|1404.86
#2023-09-06|1406.75
#2023-09-07|1404.39
#2023-09-08|1392.58
#2023-09-11|1410.59
#2023-09-12|1417.47
#2023-09-13|1408.61
#2023-09-14|1416.55
#2023-09-15|1412.22
#2023-09-18|1405.30
#2023-09-19|1392.42
#2023-09-20|1391.17
#2023-09-21|1372.90
#2023-09-22|1369.19
#2023-09-25|1377.52
#2023-09-26|1360.41
#2023-09-27|1358.22
#2023-09-28|1341.71
#2023-09-29|1351.08
#2023-10-02|1348.06
#2023-10-03|1341.96
#2023-10-04|1302.02
#2023-10-05|1324.92
#2023-10-06|1330.53
#2023-10-09|1327.27
#2023-10-10|1335.76
#2023-10-11|1335.06
#2023-10-12|1362.24
#2023-10-13|1349.19
#2023-10-16|1323.56
#2023-10-17|1328.38
#2023-10-18|1322.91
#2023-10-19|1319.11
#2023-10-20|1316.21
#2023-10-23|1300.21
#2023-10-24|1308.53
#2023-10-25|1301.00
#2023-10-26|1261.31
#2023-10-27|1285.47
#2023-10-30|1292.76
#2023-10-31|1298.41
#2023-11-01|1323.09
#2023-11-02|1337.20
#2023-11-03|1347.12
#2023-11-06|1362.50
#2023-11-07|1337.43
#2023-11-08|1330.78
#2023-11-09|1329.38
#2023-11-10|1310.68
#2023-11-13|1303.04
#2023-11-14|1295.30
#2023-11-15|1267.01
#2023-11-16|1257.04
#2023-11-17|1253.59
#2023-11-20|1258.56
#2023-11-21|1277.68
#2023-11-22|1272.31
#2023-11-23|1289.34
#2023-11-24|1295.09
#2023-11-27|1292.65
#2023-11-28|1296.26
#2023-11-29|1287.93
#2023-11-30|1293.48
#2023-12-01|1293.75
#2023-12-04|1284.48
#2023-12-05|1288.43
#2023-12-06|1317.18
#2023-12-07|1332.88
#2023-12-08|1334.74
#2023-12-11|1338.01
#2023-12-12|1336.11
#2023-12-13|1310.88
#2023-12-14|1303.13
#2023-12-15|1303.51
#2023-12-18|1288.90
#2023-12-19|1286.57
#2023-12-20|1273.63
#2023-12-21|1275.04
#2023-12-22|1270.51
#2023-12-25|1275.83
#2023-12-26|1262.61
#2023-12-27|1275.01
#2023-12-28|1293.26
#2023-12-29|1299.85
#2024-01-01|1306.43
#2024-01-02|1305.13
#2024-01-03|1292.95
#2024-01-04|1309.89
#2024-01-05|1311.07
#2024-01-08|1306.08
#2024-01-09|1304.53
#2024-01-10|1314.14
#2024-01-11|1313.70
#2024-01-12|1313.62
#2024-01-15|1291.67
#2024-01-16|1269.58
#2024-01-17|1247.56
#2024-01-18|1249.33
#2024-01-19|1236.44
#2024-01-22|1233.55
#2024-01-23|1181.56
#2024-01-24|1196.77
#2024-01-25|1187.47
#2024-01-26|1181.18
#2024-01-29|1168.20
#2024-01-30|1168.08
#2024-01-31|1167.24
#2024-02-01|1172.50
#2024-02-02|1181.27
#2024-02-05|1179.24
#2024-02-06|1175.39
#2024-02-07|1176.20
#2024-02-08|1182.49
#2024-02-09|1190.54
#2024-02-12|1178.95
#2024-02-13|1197.40
#2024-02-14|1216.05
#2024-02-15|1214.29
#2024-02-16|1218.78
#2024-02-19|1207.67
#2024-02-20|1225.90
#2024-02-21|1209.43
#2024-02-22|1214.75
#2024-02-23|1215.43
#2024-02-26|1211.02
#2024-02-27|1199.43
#2024-02-28|1186.46
#2024-02-29|1179.09
#2024-03-01|1174.75
#2024-03-04|1161.92
#2024-03-05|1142.09
#2024-03-06|1148.39
#2024-03-07|1165.82
#2024-03-08|1181.14
#2024-03-11|1187.21
#2024-03-12|1198.37
#2024-03-13|1177.73
#2024-03-14|1176.23
#2024-03-15|1162.47
#2024-03-18|1179.07
#2024-03-19|1172.65
#2024-03-20|1167.64
#2024-03-21|1181.07
#2024-03-22|1191.62
#2024-03-25|1189.66
#2024-03-26|1179.96
#2024-03-27|1205.27
#2024-03-28|1200.66
#2024-03-29|1200.04
#2024-04-01|1197.75
#2024-04-02|1200.19
#2024-04-03|1175.95
#2024-04-04|1178.00
#2024-04-05|1175.91
#2024-04-08|1163.98
#2024-04-09|1168.77
#2024-04-10|1164.22
#2024-04-11|1159.67
#2024-04-12|1164.82
#2024-04-15|1152.32
#2024-04-16|1183.10
#2024-04-17|1161.77
#2024-04-18|1179.54
#2024-04-19|1179.21
#2024-04-22|1179.73
#2024-04-23|1166.73
#2024-04-24|1171.28
#2024-04-25|1157.62
#2024-04-26|1142.50
#2024-04-29|1148.18
#2024-04-30|1147.87
#2024-05-01|1131.86
#2024-05-02|1150.88
#2024-05-03|1162.87
#2024-05-06|1156.29
#2024-05-07|1156.66
#2024-05-08|1137.28
#2024-05-09|1134.86
#2024-05-10|1140.80
#2024-05-13|1129.09
#2024-05-14|1146.16
#2024-05-15|1124.88
#2024-05-16|1133.40
#2024-05-17|1111.76
#2024-05-20|1106.43
#2024-05-21|1104.92
#2024-05-22|1107.73
#2024-05-23|1111.38
#2024-05-24|1099.39
#2024-05-27|1109.18
#2024-05-28|1110.50
#2024-05-29|1083.38
#2024-05-30|1096.50
#2024-05-31|1104.15
#2024-06-03|1116.16
#2024-06-04|1133.99
#2024-06-05|1123.51
#2024-06-06|1108.83
#2024-06-07|1105.53
#2024-06-10|1125.26
#2024-06-11|1112.25
#2024-06-12|1090.27
#2024-06-13|1081.81
#2024-06-14|1079.62
#2024-06-17|1055.30
#2024-06-18|1063.54
#2024-06-19|1063.68
#2024-06-20|1063.10
#2024-06-21|1048.08
#2024-06-24|1054.27
#2024-06-25|1066.89
#2024-06-26|1072.71
#2024-06-27|1069.64
#2024-06-28|1078.09
#2024-07-01|1074.48
#2024-07-02|1065.80
#2024-07-03|1071.00
#2024-07-04|1074.65
#2024-07-05|1069.16
#2024-07-08|1057.77
#2024-07-09|1052.68
#2024-07-10|1046.37
#2024-07-11|1075.79
#2024-07-12|1077.88
#2024-07-15|1075.72
#2024-07-16|1061.74
#2024-07-17|1112.60
#2024-07-18|1104.13
#2024-07-19|1108.77
#2024-07-22|1112.26
#2024-07-23|1122.44
#2024-07-24|1122.05
#2024-07-25|1104.82
#2024-07-26|1110.57
#2024-07-29|1128.80
#2024-07-30|1129.09
#2024-07-31|1161.70
#2024-08-01|1159.07
#2024-08-02|1159.85
#2024-08-05|1107.22
#2024-08-06|1169.85
#2024-08-07|1162.92
#2024-08-08|1170.79
#2024-08-09|1176.15
#2024-08-12|1158.62
#2024-08-13|1176.10
#2024-08-14|1166.32
#2024-08-15|1189.30
#2024-08-16|1196.91
#2024-08-19|1213.82
#2024-08-20|1236.30
#2024-08-21|1239.71
#2024-08-22|1251.13
#2024-08-23|1266.20
#2024-08-26|1284.50
#2024-08-27|1307.70
#2024-08-28|1309.12
#2024-08-29|1306.69
#2024-08-30|1299.68
#2024-09-02|1293.31
#2024-09-03|1310.31
#2024-09-04|1301.99
#2024-09-05|1295.69
#2024-09-06|1301.99
#2024-09-09|1298.71
#2024-09-10|1305.71
#2024-09-11|1302.02
#2024-09-12|1312.16
#2024-09-13|1311.38
#2024-09-16|1314.63
#2024-09-17|1301.91
#2024-09-18|1313.48
#2024-09-19|1313.14
#2024-09-20|1314.99
#2024-09-23|1312.69
#2024-09-24|1302.29
#2024-09-25|1291.69
#2024-09-26|1316.53
#2024-09-27|1355.36
#2024-09-30|1323.83
#2024-10-01|1319.57
#2024-10-02|1279.12
#2024-10-03|1292.60
#2024-10-04|1291.25
#2024-10-07|1310.69
#2024-10-08|1289.43
#2024-10-09|1284.23
#2024-10-10|1282.69
#2024-10-11|1272.72
#2024-10-14|1264.37
#2024-10-15|1263.85
#2024-10-16|1250.08
#2024-10-17|1260.25
#2024-10-18|1287.11
#2024-10-21|1288.16
#2024-10-22|1270.29
#2024-10-23|1240.12
#2024-10-24|1247.67
#2024-10-25|1247.69
#2024-10-28|1255.59
#2024-10-29|1262.22
#2024-10-30|1267.82
#2024-10-31|1262.83
#2024-11-01|1249.11
#2024-11-04|1255.49
#2024-11-05|1282.51
#2024-11-06|1268.77
#2024-11-07|1281.83
#2024-11-08|1297.10
#2024-11-11|1286.03
#2024-11-12|1275.66
#2024-11-13|1269.18
#2024-11-14|1265.75
#2024-11-15|1188.34
#2024-11-18|1142.19
#2024-11-19|1140.36
#2024-11-20|1155.98
#2024-11-21|1161.30
#2024-11-22|1159.48
#2024-11-25|1170.46
#2024-11-26|1189.22
#2024-11-27|1202.67
#2024-11-28|1204.58
#2024-11-29|1238.47
#2024-12-02|1251.23
#2024-12-03|1277.22
#2024-12-04|1264.95
#2024-12-05|1272.58
#2024-12-06|1265.39
#2024-12-09|1283.88
#2024-12-10|1269.64
#2024-12-11|1282.68
#2024-12-12|1295.48
#2024-12-13|1295.77
#2024-12-16|1287.73
#2024-12-17|1283.02
#2024-12-18|1266.57
#2024-12-19|1251.40
#2024-12-20|1247.66
#2024-12-23|1239.51
#2024-12-24|1196.40
#2024-12-25|1198.77
#2024-12-26|1198.44
#2024-12-27|1200.87
#2024-12-30|1188.87
#2024-12-31|1193.08
#2025-01-01|1193.73
#2025-01-02|1192.12
#2025-01-03|1194.91
#2025-01-06|1174.48
#2025-01-07|1175.93
#2025-01-08|1164.98
#2025-01-09|1166.72
#2025-01-10|1139.20
#2025-01-13|1157.48
#2025-01-14|1160.24
#2025-01-15|1185.24
#2025-01-16|1204.18
#2025-01-17|1212.08
#2025-01-20|1211.87
#2025-01-21|1209.02
#2025-01-22|1205.32
#2025-01-23|1190.42
#2025-01-24|1214.28
#2025-01-27|1223.33
#2025-01-28|1239.57
#2025-01-29|1251.26
#2025-01-30|1260.78
#2025-01-31|1247.70
#2025-02-03|1237.02
#2025-02-04|1236.18
#2025-02-05|1251.19
#2025-02-06|1282.19
#2025-02-07|1266.06
#2025-02-10|1265.84
#2025-02-11|1255.15
#2025-02-12|1239.40
#2025-02-13|1251.31
#2025-02-14|1263.30
#2025-02-17|1213.03
#2025-02-18|1213.76
#2025-02-19|1204.01
#2025-02-20|1209.55
#2025-02-21|1222.12
#2025-02-24|1219.25
#2025-02-25|1243.06
#2025-02-26|1237.34
#2025-02-27|1232.84
#2025-02-28|1201.60
#2025-03-03|1217.12
#2025-03-04|1226.64
#2025-03-05|1238.92
#2025-03-06|1267.54
#2025-03-07|1251.76
#2025-03-10|1272.26
#2025-03-11|1265.15
#2025-03-12|1250.25
#2025-03-13|1251.53
#2025-03-14|1251.34
#2025-03-17|1260.46
#2025-03-18|1279.33
#2025-03-19|1288.62
#2025-03-20|1297.56
#2025-03-21|1297.73
#2025-03-24|1268.80
#2025-03-25|1301.17
#2025-03-26|1282.32
#2025-03-27|1303.84
#2025-03-28|1327.18
#2025-03-31|1297.93
#2025-04-01|1304.80
#2025-04-02|1303.71
#2025-04-03|1319.57
#2025-04-04|1363.00
#2025-04-07|1267.92
#2025-04-08|1316.16
#2025-04-09|1344.45
#2025-04-10|1447.42
#2025-04-11|1467.61
#2025-04-14|1446.50
#2025-04-15|1399.37
#2025-04-16|1477.96
#2025-04-17|1447.69
#2025-04-18|1501.42
#2025-04-21|1524.83
#2025-04-22|1525.09
#2025-04-23|1509.60
#2025-04-24|1459.93
#2025-04-25|1414.60
#2025-04-28|1436.38
#2025-04-29|1440.65
#2025-04-30|1477.44
#2025-05-01|1383.90
#2025-05-02|1402.50
#2025-05-05|1403.78
#2025-05-06|1410.03
#2025-05-07|1395.14
#2025-05-08|1369.01
#2025-05-09|1368.70
#2025-05-12|1324.78
#2025-05-13|1319.06
#2025-05-14|1316.49
#2025-05-15|1328.57
#2025-05-16|1364.78
#2025-05-19|1373.26
#2025-05-20|1351.13
#2025-05-21|1338.39
#2025-05-22|1359.00
#2025-05-23|1389.21
#2025-05-26|1410.64
#2025-05-27|1407.96
#2025-05-28|1376.27
#2025-05-29|1382.11
#2025-05-30|1372.78
#2025-06-02|1400.95
#2025-06-03|1388.33
#2025-06-04|1391.35
#2025-06-05|1367.60
#2025-06-06|1375.31
#2025-06-09|1399.28
#2025-06-10|1398.38
#2025-06-11|1403.76
#2025-06-12|1420.52
#2025-06-13|1409.42
#2025-06-16|1429.78
#2025-06-17|1432.31
#2025-06-18|1447.85
#2025-06-19|1474.63
#2025-06-20|1438.91
#2025-06-23|1426.07
#2025-06-24|1448.63
#2025-06-25|1420.41
#2025-06-26|1446.92
#2025-06-27|1453.44
#2025-06-30|1510.25
#2025-07-01|1522.53
#2025-07-02|1485.84
#2025-07-03|1433.86
#2025-07-04|1435.74
#2025-07-07|1448.62
#2025-07-08|1432.07
#2025-07-09|1440.00
#2025-07-10|1450.00
#2025-07-11|1448.47
#2025-07-14|1447.63
#2025-07-15|1428.11
#2025-07-16|1575.68
#2025-07-17|1576.31
#2025-07-18|1617.67
#2025-07-21|1631.78
#2025-07-22|1703.41
#2025-07-23|1664.26
#2025-07-24|1675.50
#2025-07-25|1694.94
#2025-07-28|1623.09
#2025-07-29|1620.07
#2025-07-30|1599.14
#2025-07-31|1605.01
#2025-08-01|1654.53
#2025-08-04|1613.33
#2025-08-05|1600.87
#2025-08-06|1600.67
#2025-08-07|1631.46
#2025-08-08|1626.72
#2025-08-11|1628.13
#2025-08-12|1653.37
#2025-08-13|1687.59
#2025-08-14|1681.39
#2025-08-15|1695.83
#2025-08-18|1731.17
#2025-08-19|1689.96
#2025-08-20|1663.72
#2025-08-21|1669.43
#2025-08-22|1688.95
#2025-08-25|1670.13
#2025-08-26|1613.57
#2025-08-27|1624.12
#2025-08-28|1624.32
#2025-08-29|1615.29
#2025-09-01|1634.87
#2025-09-02|1598.23
#2025-09-03|1608.15
#2025-09-04|1586.73
#2025-09-05|1593.17
#2025-09-08|1591.73
#2025-09-09|1610.14
#2025-09-10|1615.93
#2025-09-11|1613.69
#2025-09-12|1619.05
#2025-09-15|1621.12
#2025-09-16|1647.75
#2025-09-17|1655.90
#2025-09-18|1642.72
#2025-09-19|1630.20
#2025-09-22|1592.48
#2025-09-23|1582.40
#2025-09-24|1595.97
#2025-09-25|1581.90
#2025-09-26|1585.28
#2025-09-29|1585.84
#2025-09-30|1582.30
#2025-10-01|1626.02
#2025-10-02|1596.94
#2025-10-03|1598.84
#2025-10-06|1623.92
#2025-10-07|1590.11
#2025-10-08|1591.45
#2025-10-09|1594.42
#2025-10-10|1591.30
#2025-10-13|1610.07
#2025-10-14|1588.17
#2025-10-15|1620.54
#2025-10-16|1564.41
#2025-10-17|1505.86
#2025-10-20|1523.69
#2025-10-21|1525.70
#2025-10-22|1525.03
#2025-10-23|1539.54
#2025-10-24|1509.21
#2025-10-27|1552.99
#2025-10-28|1564.55
#2025-10-29|1544.21
#2025-10-30|1561.41
#2025-10-31|1618.31
#2025-11-03|1619.24
#2025-11-04|1627.15
#2025-11-05|1619.45
#2025-11-06|1592.94
#2025-11-07|1582.73
#2025-11-10|1576.19
#2025-11-11|1524.40
#2025-11-12|1521.32
#2025-11-13|1559.53
#2025-11-14|1557.76
#2025-11-17|1540.85
#2025-11-18|1469.65
#2025-11-19|1486.63
#2025-11-20|1479.80
#2025-11-21|1509.00
#2025-11-24|1504.87
#2025-11-25|1490.46
#2025-11-26|1516.13
#2025-11-27|1530.30
#2025-11-28|1512.23
#2025-12-01|1485.30
#2025-12-02|1479.07
#2025-12-03|1471.98
#2025-12-04|1474.47
#2025-12-05|1455.32
#2025-12-08|1458.71
#2025-12-09|1444.64