Table Data - NASDAQ ASPA Media Large Mid Cap Total Return Index
| Title | NASDAQ ASPA Media Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA4030LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-06-15 |
| Last Updated | 2026-06-15 10:45 PM CDT |
| Notes | For more information about this series, see: NQASPA4030LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 778.70 |
| 2001-04-02 | 775.38 |
| 2001-04-03 | 791.95 |
| 2001-04-04 | 803.00 |
| 2001-04-05 | 834.68 |
| 2001-04-06 | 837.08 |
| 2001-04-09 | 811.04 |
| 2001-04-10 | 796.52 |
| 2001-04-11 | 807.85 |
| 2001-04-12 | 805.89 |
| 2001-04-13 | . |
| 2001-04-16 | 805.28 |
| 2001-04-17 | 809.18 |
| 2001-04-18 | 831.31 |
| 2001-04-19 | 831.51 |
| 2001-04-20 | 835.32 |
| 2001-04-23 | 847.51 |
| 2001-04-24 | 837.33 |
| 2001-04-25 | 835.03 |
| 2001-04-26 | 837.02 |
| 2001-04-27 | 843.65 |
| 2001-04-30 | 850.43 |
| 2001-05-01 | 872.45 |
| 2001-05-02 | 886.21 |
| 2001-05-03 | 891.07 |
| 2001-05-04 | 892.34 |
| 2001-05-07 | 913.04 |
| 2001-05-08 | 896.12 |
| 2001-05-09 | 871.35 |
| 2001-05-10 | 867.51 |
| 2001-05-11 | 870.74 |
| 2001-05-14 | 864.34 |
| 2001-05-15 | 877.02 |
| 2001-05-16 | 863.17 |
| 2001-05-17 | 874.55 |
| 2001-05-18 | 873.25 |
| 2001-05-21 | 882.79 |
| 2001-05-22 | 885.47 |
| 2001-05-23 | 903.86 |
| 2001-05-24 | 902.05 |
| 2001-05-25 | 895.13 |
| 2001-05-28 | . |
| 2001-05-29 | 877.80 |
| 2001-05-30 | 879.50 |
| 2001-05-31 | 866.02 |
| 2001-06-01 | 857.09 |
| 2001-06-04 | 844.62 |
| 2001-06-05 | 828.43 |
| 2001-06-06 | 821.52 |
| 2001-06-07 | 831.31 |
| 2001-06-08 | 819.21 |
| 2001-06-11 | 802.71 |
| 2001-06-12 | 773.30 |
| 2001-06-13 | 785.63 |
| 2001-06-14 | 780.69 |
| 2001-06-15 | 773.71 |
| 2001-06-18 | 752.70 |
| 2001-06-19 | 734.50 |
| 2001-06-20 | 743.50 |
| 2001-06-21 | 741.54 |
| 2001-06-22 | 748.50 |
| 2001-06-25 | 750.05 |
| 2001-06-26 | 746.87 |
| 2001-06-27 | 748.51 |
| 2001-06-28 | 746.96 |
| 2001-06-29 | 767.21 |
| 2001-07-02 | 775.81 |
| 2001-07-03 | 775.39 |
| 2001-07-04 | . |
| 2001-07-05 | 766.80 |
| 2001-07-06 | 754.17 |
| 2001-07-09 | 745.41 |
| 2001-07-10 | 746.97 |
| 2001-07-11 | 744.99 |
| 2001-07-12 | 755.38 |
| 2001-07-13 | 740.69 |
| 2001-07-16 | 737.15 |
| 2001-07-17 | 731.53 |
| 2001-07-18 | 717.63 |
| 2001-07-19 | 716.34 |
| 2001-07-20 | 717.94 |
| 2001-07-23 | 695.59 |
| 2001-07-24 | 700.92 |
| 2001-07-25 | 710.28 |
| 2001-07-26 | 714.50 |
| 2001-07-27 | 705.93 |
| 2001-07-30 | 688.47 |
| 2001-07-31 | 702.62 |
| 2001-08-01 | 716.31 |
| 2001-08-02 | 743.60 |
| 2001-08-03 | 735.81 |
| 2001-08-06 | 727.97 |
| 2001-08-07 | 730.58 |
| 2001-08-08 | 732.28 |
| 2001-08-09 | 716.85 |
| 2001-08-10 | 732.27 |
| 2001-08-13 | 720.84 |
| 2001-08-14 | 735.22 |
| 2001-08-15 | 749.84 |
| 2001-08-16 | 737.32 |
| 2001-08-17 | 753.87 |
| 2001-08-20 | 751.78 |
| 2001-08-21 | 762.59 |
| 2001-08-22 | 759.75 |
| 2001-08-23 | 741.16 |
| 2001-08-24 | 734.46 |
| 2001-08-27 | 744.60 |
| 2001-08-28 | 736.58 |
| 2001-08-29 | 735.33 |
| 2001-08-30 | 731.75 |
| 2001-08-31 | 723.98 |
| 2001-09-03 | . |
| 2001-09-04 | 715.77 |
| 2001-09-05 | 715.19 |
| 2001-09-06 | 700.78 |
| 2001-09-07 | 688.75 |
| 2001-09-10 | 663.64 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 627.39 |
| 2001-09-18 | 636.58 |
| 2001-09-19 | 660.05 |
| 2001-09-20 | 666.29 |
| 2001-09-21 | 636.79 |
| 2001-09-24 | 634.77 |
| 2001-09-25 | 657.77 |
| 2001-09-26 | 652.08 |
| 2001-09-27 | 648.16 |
| 2001-09-28 | 667.68 |
| 2001-10-01 | 685.60 |
| 2001-10-02 | 682.78 |
| 2001-10-03 | 670.63 |
| 2001-10-04 | 689.06 |
| 2001-10-05 | 683.65 |
| 2001-10-08 | 679.77 |
| 2001-10-09 | 666.62 |
| 2001-10-10 | 662.54 |
| 2001-10-11 | 682.95 |
| 2001-10-12 | 700.97 |
| 2001-10-15 | 689.20 |
| 2001-10-16 | 693.02 |
| 2001-10-17 | 702.59 |
| 2001-10-18 | 698.61 |
| 2001-10-19 | 699.03 |
| 2001-10-22 | 674.32 |
| 2001-10-23 | 676.14 |
| 2001-10-24 | 668.74 |
| 2001-10-25 | 674.63 |
| 2001-10-26 | 673.42 |
| 2001-10-29 | 668.45 |
| 2001-10-30 | 659.89 |
| 2001-10-31 | 655.22 |
| 2001-11-01 | 655.42 |
| 2001-11-02 | 649.51 |
| 2001-11-05 | 656.39 |
| 2001-11-06 | 681.91 |
| 2001-11-07 | 665.69 |
| 2001-11-08 | 665.16 |
| 2001-11-09 | 670.13 |
| 2001-11-12 | 668.29 |
| 2001-11-13 | 662.90 |
| 2001-11-14 | 678.65 |
| 2001-11-15 | 699.85 |
| 2001-11-16 | 692.26 |
| 2001-11-19 | 699.96 |
| 2001-11-20 | 695.34 |
| 2001-11-21 | 697.97 |
| 2001-11-22 | . |
| 2001-11-23 | 679.28 |
| 2001-11-26 | 693.60 |
| 2001-11-27 | 704.10 |
| 2001-11-28 | 680.46 |
| 2001-11-29 | 677.53 |
| 2001-11-30 | 689.98 |
| 2001-12-03 | 682.93 |
| 2001-12-04 | 692.03 |
| 2001-12-05 | 701.49 |
| 2001-12-06 | 705.39 |
| 2001-12-07 | 697.58 |
| 2001-12-10 | 683.80 |
| 2001-12-11 | 671.69 |
| 2001-12-12 | 675.46 |
| 2001-12-13 | 659.09 |
| 2001-12-14 | 650.43 |
| 2001-12-17 | 646.31 |
| 2001-12-18 | 652.54 |
| 2001-12-19 | 676.06 |
| 2001-12-20 | 676.29 |
| 2001-12-21 | 671.45 |
| 2001-12-24 | 672.02 |
| 2001-12-25 | . |
| 2001-12-26 | 657.93 |
| 2001-12-27 | 662.09 |
| 2001-12-28 | 669.80 |
| 2001-12-31 | 672.89 |
| 2002-01-01 | . |
| 2002-01-02 | 667.75 |
| 2002-01-03 | 674.38 |
| 2002-01-04 | 688.44 |
| 2002-01-07 | 691.77 |
| 2002-01-08 | 667.50 |
| 2002-01-09 | 663.64 |
| 2002-01-10 | 665.46 |
| 2002-01-11 | 669.79 |
| 2002-01-14 | 674.06 |
| 2002-01-15 | 656.99 |
| 2002-01-16 | 653.32 |
| 2002-01-17 | 650.68 |
| 2002-01-18 | 661.66 |
| 2002-01-21 | . |
| 2002-01-22 | 646.06 |
| 2002-01-23 | 645.65 |
| 2002-01-24 | 637.80 |
| 2002-01-25 | 646.02 |
| 2002-01-28 | 655.44 |
| 2002-01-29 | 650.03 |
| 2002-01-30 | 641.48 |
| 2002-01-31 | 643.71 |
| 2002-02-01 | 638.48 |
| 2002-02-04 | 633.33 |
| 2002-02-05 | 619.41 |
| 2002-02-06 | 630.60 |
| 2002-02-07 | 641.39 |
| 2002-02-08 | 639.45 |
| 2002-02-11 | 642.89 |
| 2002-02-12 | 641.25 |
| 2002-02-13 | 646.36 |
| 2002-02-14 | 658.36 |
| 2002-02-15 | 666.42 |
| 2002-02-18 | . |
| 2002-02-19 | 652.09 |
| 2002-02-20 | 656.63 |
| 2002-02-21 | 667.21 |
| 2002-02-22 | 667.55 |
| 2002-02-25 | 674.02 |
| 2002-02-26 | 667.93 |
| 2002-02-27 | 681.68 |
| 2002-02-28 | 691.52 |
| 2002-03-01 | 706.38 |
| 2002-03-04 | 747.93 |
| 2002-03-05 | 740.30 |
| 2002-03-06 | 741.37 |
| 2002-03-07 | 768.23 |
| 2002-03-08 | 784.92 |
| 2002-03-11 | 794.81 |
| 2002-03-12 | 779.70 |
| 2002-03-13 | 744.40 |
| 2002-03-14 | 762.50 |
| 2002-03-15 | 776.06 |
| 2002-03-18 | 767.67 |
| 2002-03-19 | 785.50 |
| 2002-03-20 | 779.49 |
| 2002-03-21 | 772.30 |
| 2002-03-22 | 760.30 |
| 2002-03-25 | 758.87 |
| 2002-03-26 | 768.08 |
| 2002-03-27 | 778.03 |
| 2002-03-28 | 773.49 |
| 2002-03-29 | . |
| 2002-04-01 | 757.57 |
| 2002-04-02 | 761.71 |
| 2002-04-03 | 784.79 |
| 2002-04-04 | 789.90 |
| 2002-04-05 | 800.54 |
| 2002-04-08 | 787.86 |
| 2002-04-09 | 778.78 |
| 2002-04-10 | 776.68 |
| 2002-04-11 | 763.66 |
| 2002-04-12 | 756.15 |
| 2002-04-15 | 772.27 |
| 2002-04-16 | 786.51 |
| 2002-04-17 | 800.63 |
| 2002-04-18 | 805.64 |
| 2002-04-19 | 802.85 |
| 2002-04-22 | 809.88 |
| 2002-04-23 | 813.64 |
| 2002-04-24 | 809.66 |
| 2002-04-25 | 814.30 |
| 2002-04-26 | 815.88 |
| 2002-04-29 | 811.93 |
| 2002-04-30 | 810.28 |
| 2002-05-01 | 812.05 |
| 2002-05-02 | 816.18 |
| 2002-05-03 | 823.47 |
| 2002-05-06 | 818.87 |
| 2002-05-07 | 818.69 |
| 2002-05-08 | 814.34 |
| 2002-05-09 | 813.57 |
| 2002-05-10 | 813.31 |
| 2002-05-13 | 792.89 |
| 2002-05-14 | 772.52 |
| 2002-05-15 | 778.62 |
| 2002-05-16 | 798.44 |
| 2002-05-17 | 813.29 |
| 2002-05-20 | 828.33 |
| 2002-05-21 | 843.00 |
| 2002-05-22 | 855.62 |
| 2002-05-23 | 850.88 |
| 2002-05-24 | 848.66 |
| 2002-05-27 | . |
| 2002-05-28 | 849.43 |
| 2002-05-29 | 855.16 |
| 2002-05-30 | 852.82 |
| 2002-05-31 | 834.97 |
| 2002-06-03 | 831.07 |
| 2002-06-04 | 822.88 |
| 2002-06-05 | 808.47 |
| 2002-06-06 | 804.38 |
| 2002-06-07 | 797.20 |
| 2002-06-10 | 794.21 |
| 2002-06-11 | 786.60 |
| 2002-06-12 | 778.53 |
| 2002-06-13 | 779.57 |
| 2002-06-14 | 765.19 |
| 2002-06-17 | 737.93 |
| 2002-06-18 | 750.35 |
| 2002-06-19 | 732.89 |
| 2002-06-20 | 745.19 |
| 2002-06-21 | 746.55 |
| 2002-06-24 | 762.20 |
| 2002-06-25 | 766.82 |
| 2002-06-26 | 754.65 |
| 2002-06-27 | 762.37 |
| 2002-06-28 | 794.54 |
| 2002-07-01 | 797.77 |
| 2002-07-02 | 797.91 |
| 2002-07-03 | 814.49 |
| 2002-07-04 | . |
| 2002-07-05 | 805.01 |
| 2002-07-08 | 810.71 |
| 2002-07-09 | 827.54 |
| 2002-07-10 | 818.29 |
| 2002-07-11 | 801.61 |
| 2002-07-12 | 797.73 |
| 2002-07-15 | 789.66 |
| 2002-07-16 | 782.13 |
| 2002-07-17 | 787.74 |
| 2002-07-18 | 784.68 |
| 2002-07-19 | 774.89 |
| 2002-07-22 | 769.44 |
| 2002-07-23 | 771.18 |
| 2002-07-24 | 775.76 |
| 2002-07-25 | 758.38 |
| 2002-07-26 | 716.05 |
| 2002-07-29 | 707.34 |
| 2002-07-30 | 739.32 |
| 2002-07-31 | 726.93 |
| 2002-08-01 | 726.64 |
| 2002-08-02 | 732.60 |
| 2002-08-05 | 720.60 |
| 2002-08-06 | 702.49 |
| 2002-08-07 | 716.52 |
| 2002-08-08 | 710.05 |
| 2002-08-09 | 728.66 |
| 2002-08-12 | 718.27 |
| 2002-08-13 | 718.54 |
| 2002-08-14 | 733.25 |
| 2002-08-15 | 727.35 |
| 2002-08-16 | 727.87 |
| 2002-08-19 | 710.12 |
| 2002-08-20 | 702.94 |
| 2002-08-21 | 698.98 |
| 2002-08-22 | 698.33 |
| 2002-08-23 | 710.35 |
| 2002-08-26 | 723.76 |
| 2002-08-27 | 722.41 |
| 2002-08-28 | 708.25 |
| 2002-08-29 | 705.97 |
| 2002-08-30 | 697.83 |
| 2002-09-02 | . |
| 2002-09-03 | 679.60 |
| 2002-09-04 | 658.99 |
| 2002-09-05 | 669.17 |
| 2002-09-06 | 661.28 |
| 2002-09-09 | 666.01 |
| 2002-09-10 | 661.33 |
| 2002-09-11 | 656.61 |
| 2002-09-12 | 662.17 |
| 2002-09-13 | 656.13 |
| 2002-09-16 | 651.92 |
| 2002-09-17 | 657.15 |
| 2002-09-18 | 651.12 |
| 2002-09-19 | 661.38 |
| 2002-09-20 | 644.24 |
| 2002-09-23 | 640.34 |
| 2002-09-24 | 633.43 |
| 2002-09-25 | 628.81 |
| 2002-09-26 | 631.30 |
| 2002-09-27 | 644.77 |
| 2002-09-30 | 641.67 |
| 2002-10-01 | 624.94 |
| 2002-10-02 | 617.36 |
| 2002-10-03 | 612.90 |
| 2002-10-04 | 613.28 |
| 2002-10-07 | 597.98 |
| 2002-10-08 | 580.81 |
| 2002-10-09 | 575.08 |
| 2002-10-10 | 566.08 |
| 2002-10-11 | 577.67 |
| 2002-10-14 | 577.44 |
| 2002-10-15 | 588.88 |
| 2002-10-16 | 605.37 |
| 2002-10-17 | 603.55 |
| 2002-10-18 | 609.91 |
| 2002-10-21 | 612.49 |
| 2002-10-22 | 595.04 |
| 2002-10-23 | 601.72 |
| 2002-10-24 | 594.03 |
| 2002-10-25 | 599.89 |
| 2002-10-28 | 596.11 |
| 2002-10-29 | 601.86 |
| 2002-10-30 | 608.92 |
| 2002-10-31 | 612.01 |
| 2002-11-01 | 619.36 |
| 2002-11-04 | 619.13 |
| 2002-11-05 | 640.37 |
| 2002-11-06 | 632.86 |
| 2002-11-07 | 636.69 |
| 2002-11-08 | 625.89 |
| 2002-11-11 | 617.78 |
| 2002-11-12 | 614.60 |
| 2002-11-13 | 607.67 |
| 2002-11-14 | 597.30 |
| 2002-11-15 | 608.78 |
| 2002-11-18 | 605.16 |
| 2002-11-19 | 596.26 |
| 2002-11-20 | 598.49 |
| 2002-11-21 | 604.07 |
| 2002-11-22 | 617.19 |
| 2002-11-25 | 626.61 |
| 2002-11-26 | 622.23 |
| 2002-11-27 | 612.16 |
| 2002-11-28 | . |
| 2002-11-29 | 622.73 |
| 2002-12-02 | 606.70 |
| 2002-12-03 | 601.13 |
| 2002-12-04 | 593.49 |
| 2002-12-05 | 583.32 |
| 2002-12-06 | 584.07 |
| 2002-12-09 | 584.59 |
| 2002-12-10 | 587.55 |
| 2002-12-11 | 589.47 |
| 2002-12-12 | 590.57 |
| 2002-12-13 | 602.79 |
| 2002-12-16 | 593.15 |
| 2002-12-17 | 590.83 |
| 2002-12-18 | 577.43 |
| 2002-12-19 | 584.60 |
| 2002-12-20 | 578.06 |
| 2002-12-23 | 579.60 |
| 2002-12-24 | 581.41 |
| 2002-12-25 | . |
| 2002-12-26 | 592.64 |
| 2002-12-27 | 599.67 |
| 2002-12-30 | 600.96 |
| 2002-12-31 | 600.17 |
| 2003-01-01 | . |
| 2003-01-02 | 595.58 |
| 2003-01-03 | 597.75 |
| 2003-01-06 | 607.08 |
| 2003-01-07 | 592.44 |
| 2003-01-08 | 583.57 |
| 2003-01-09 | 578.64 |
| 2003-01-10 | 579.96 |
| 2003-01-13 | 584.51 |
| 2003-01-14 | 597.07 |
| 2003-01-15 | 600.49 |
| 2003-01-16 | 599.57 |
| 2003-01-17 | 606.19 |
| 2003-01-20 | . |
| 2003-01-21 | 609.74 |
| 2003-01-22 | 609.98 |
| 2003-01-23 | 620.71 |
| 2003-01-24 | 622.99 |
| 2003-01-27 | 610.27 |
| 2003-01-28 | 601.76 |
| 2003-01-29 | 591.02 |
| 2003-01-30 | 581.27 |
| 2003-01-31 | 577.00 |
| 2003-02-03 | 578.13 |
| 2003-02-04 | 587.05 |
| 2003-02-05 | 582.92 |
| 2003-02-06 | 575.05 |
| 2003-02-07 | 576.85 |
| 2003-02-10 | 567.17 |
| 2003-02-11 | 564.86 |
| 2003-02-12 | 569.26 |
| 2003-02-13 | 565.17 |
| 2003-02-14 | 572.87 |
| 2003-02-17 | . |
| 2003-02-18 | 577.67 |
| 2003-02-19 | 580.14 |
| 2003-02-20 | 573.95 |
| 2003-02-21 | 570.85 |
| 2003-02-24 | 573.92 |
| 2003-02-25 | 565.78 |
| 2003-02-26 | 559.83 |
| 2003-02-27 | 554.22 |
| 2003-02-28 | 557.79 |
| 2003-03-03 | 556.60 |
| 2003-03-04 | 556.00 |
| 2003-03-05 | 559.27 |
| 2003-03-06 | 552.68 |
| 2003-03-07 | 539.87 |
| 2003-03-10 | 534.18 |
| 2003-03-11 | 518.38 |
| 2003-03-12 | 524.31 |
| 2003-03-13 | 512.72 |
| 2003-03-14 | 514.87 |
| 2003-03-17 | 504.81 |
| 2003-03-18 | 506.63 |
| 2003-03-19 | 507.44 |
| 2003-03-20 | 522.04 |
| 2003-03-21 | 519.04 |
| 2003-03-24 | 532.01 |
| 2003-03-25 | 521.66 |
| 2003-03-26 | 524.39 |
| 2003-03-27 | 533.25 |
| 2003-03-28 | 530.07 |
| 2003-03-31 | 513.45 |
| 2003-04-01 | 507.85 |
| 2003-04-02 | 517.22 |
| 2003-04-03 | 508.97 |
| 2003-04-04 | 508.11 |
| 2003-04-07 | 516.37 |
| 2003-04-08 | 515.77 |
| 2003-04-09 | 510.64 |
| 2003-04-10 | 510.74 |
| 2003-04-11 | 495.19 |
| 2003-04-14 | 493.23 |
| 2003-04-15 | 500.22 |
| 2003-04-16 | 500.97 |
| 2003-04-17 | 506.71 |
| 2003-04-18 | . |
| 2003-04-21 | 512.01 |
| 2003-04-22 | 505.94 |
| 2003-04-23 | 504.80 |
| 2003-04-24 | 510.78 |
| 2003-04-25 | 503.08 |
| 2003-04-28 | 499.17 |
| 2003-04-29 | 502.03 |
| 2003-04-30 | 527.44 |
| 2003-05-01 | 536.14 |
| 2003-05-02 | 527.68 |
| 2003-05-05 | 531.04 |
| 2003-05-06 | 543.68 |
| 2003-05-07 | 545.47 |
| 2003-05-08 | 535.28 |
| 2003-05-09 | 539.72 |
| 2003-05-12 | 547.69 |
| 2003-05-13 | 552.70 |
| 2003-05-14 | 547.76 |
| 2003-05-15 | 544.27 |
| 2003-05-16 | 537.68 |
| 2003-05-19 | 528.67 |
| 2003-05-20 | 527.07 |
| 2003-05-21 | 527.27 |
| 2003-05-22 | 528.53 |
| 2003-05-23 | 531.06 |
| 2003-05-26 | . |
| 2003-05-27 | 530.86 |
| 2003-05-28 | 526.47 |
| 2003-05-29 | 531.94 |
| 2003-05-30 | 529.37 |
| 2003-06-02 | 546.81 |
| 2003-06-03 | 546.96 |
| 2003-06-04 | 547.30 |
| 2003-06-05 | 563.67 |
| 2003-06-06 | 565.95 |
| 2003-06-09 | 573.89 |
| 2003-06-10 | 568.91 |
| 2003-06-11 | 572.80 |
| 2003-06-12 | 581.72 |
| 2003-06-13 | 585.47 |
| 2003-06-16 | 576.55 |
| 2003-06-17 | 587.69 |
| 2003-06-18 | 584.28 |
| 2003-06-19 | 583.74 |
| 2003-06-20 | 587.32 |
| 2003-06-23 | 583.58 |
| 2003-06-24 | 572.83 |
| 2003-06-25 | 570.81 |
| 2003-06-26 | 559.16 |
| 2003-06-27 | 573.16 |
| 2003-06-30 | 575.04 |
| 2003-07-01 | 590.30 |
| 2003-07-02 | 623.16 |
| 2003-07-03 | 633.83 |
| 2003-07-04 | . |
| 2003-07-07 | 633.70 |
| 2003-07-08 | 643.53 |
| 2003-07-09 | 664.81 |
| 2003-07-10 | 669.32 |
| 2003-07-11 | 646.35 |
| 2003-07-14 | 650.84 |
| 2003-07-15 | 645.50 |
| 2003-07-16 | 645.58 |
| 2003-07-17 | 622.12 |
| 2003-07-18 | 622.26 |
| 2003-07-21 | 624.74 |
| 2003-07-22 | 615.81 |
| 2003-07-23 | 630.01 |
| 2003-07-24 | 632.72 |
| 2003-07-25 | 638.92 |
| 2003-07-28 | 638.70 |
| 2003-07-29 | 627.81 |
| 2003-07-30 | 618.75 |
| 2003-07-31 | 608.31 |
| 2003-08-01 | 607.46 |
| 2003-08-04 | 606.14 |
| 2003-08-05 | 604.41 |
| 2003-08-06 | 603.91 |
| 2003-08-07 | 603.74 |
| 2003-08-08 | 607.24 |
| 2003-08-11 | 624.28 |
| 2003-08-12 | 632.88 |
| 2003-08-13 | 642.45 |
| 2003-08-14 | 652.06 |
| 2003-08-15 | 652.29 |
| 2003-08-18 | 652.63 |
| 2003-08-19 | 660.66 |
| 2003-08-20 | 678.04 |
| 2003-08-21 | 680.24 |
| 2003-08-22 | 694.60 |
| 2003-08-25 | 689.06 |
| 2003-08-26 | 682.92 |
| 2003-08-27 | 682.01 |
| 2003-08-28 | 682.62 |
| 2003-08-29 | 690.15 |
| 2003-09-01 | . |
| 2003-09-02 | 715.56 |
| 2003-09-03 | 716.95 |
| 2003-09-04 | 706.07 |
| 2003-09-05 | 704.86 |
| 2003-09-08 | 707.08 |
| 2003-09-09 | 713.25 |
| 2003-09-10 | 702.31 |
| 2003-09-11 | 682.04 |
| 2003-09-12 | 694.70 |
| 2003-09-15 | 692.65 |
| 2003-09-16 | 704.26 |
| 2003-09-17 | 709.41 |
| 2003-09-18 | 716.83 |
| 2003-09-19 | 721.67 |
| 2003-09-22 | 713.35 |
| 2003-09-23 | 714.39 |
| 2003-09-24 | 719.09 |
| 2003-09-25 | 708.84 |
| 2003-09-26 | 698.14 |
| 2003-09-29 | 700.59 |
| 2003-09-30 | 701.50 |
| 2003-10-01 | 711.88 |
| 2003-10-02 | 738.16 |
| 2003-10-03 | 760.83 |
| 2003-10-06 | 766.14 |
| 2003-10-07 | 779.18 |
| 2003-10-08 | 768.73 |
| 2003-10-09 | 775.55 |
| 2003-10-10 | 789.07 |
| 2003-10-13 | 788.09 |
| 2003-10-14 | 805.77 |
| 2003-10-15 | 800.65 |
| 2003-10-16 | 817.86 |
| 2003-10-17 | 805.80 |
| 2003-10-20 | 810.00 |
| 2003-10-21 | 807.50 |
| 2003-10-22 | 798.51 |
| 2003-10-23 | 756.97 |
| 2003-10-24 | 766.00 |
| 2003-10-27 | 780.04 |
| 2003-10-28 | 784.73 |
| 2003-10-29 | 796.69 |
| 2003-10-30 | 786.98 |
| 2003-10-31 | 767.76 |
| 2003-11-03 | 759.64 |
| 2003-11-04 | 774.49 |
| 2003-11-05 | 758.59 |
| 2003-11-06 | 739.59 |
| 2003-11-07 | 756.18 |
| 2003-11-10 | 753.11 |
| 2003-11-11 | 732.97 |
| 2003-11-12 | 733.49 |
| 2003-11-13 | 744.49 |
| 2003-11-14 | 728.01 |
| 2003-11-17 | 701.52 |
| 2003-11-18 | 702.91 |
| 2003-11-19 | 689.82 |
| 2003-11-20 | 703.85 |
| 2003-11-21 | 710.73 |
| 2003-11-24 | 710.67 |
| 2003-11-25 | 718.29 |
| 2003-11-26 | 723.84 |
| 2003-11-27 | . |
| 2003-11-28 | 733.37 |
| 2003-12-01 | 746.93 |
| 2003-12-02 | 750.61 |
| 2003-12-03 | 747.57 |
| 2003-12-04 | 763.53 |
| 2003-12-05 | 766.71 |
| 2003-12-08 | 759.10 |
| 2003-12-09 | 765.84 |
| 2003-12-10 | 749.60 |
| 2003-12-11 | 754.60 |
| 2003-12-12 | 765.63 |
| 2003-12-15 | 781.34 |
| 2003-12-16 | 767.60 |
| 2003-12-17 | 766.14 |
| 2003-12-18 | 756.56 |
| 2003-12-19 | 755.90 |
| 2003-12-22 | 764.19 |
| 2003-12-23 | 765.43 |
| 2003-12-24 | 763.83 |
| 2003-12-25 | . |
| 2003-12-26 | 767.10 |
| 2003-12-29 | 776.75 |
| 2003-12-30 | 787.31 |
| 2003-12-31 | 787.18 |
| 2004-01-01 | . |
| 2004-01-02 | 790.28 |
| 2004-01-05 | 805.38 |
| 2004-01-06 | 804.56 |
| 2004-01-07 | 794.30 |
| 2004-01-08 | 795.92 |
| 2004-01-09 | 793.47 |
| 2004-01-12 | 790.37 |
| 2004-01-13 | 775.20 |
| 2004-01-14 | 779.17 |
| 2004-01-15 | 777.03 |
| 2004-01-16 | 783.21 |
| 2004-01-19 | . |
| 2004-01-20 | 800.78 |
| 2004-01-21 | 797.86 |
| 2004-01-22 | 806.97 |
| 2004-01-23 | 812.24 |
| 2004-01-26 | 810.18 |
| 2004-01-27 | 816.27 |
| 2004-01-28 | 812.19 |
| 2004-01-29 | 800.42 |
| 2004-01-30 | 791.80 |
| 2004-02-02 | 803.88 |
| 2004-02-03 | 805.97 |
| 2004-02-04 | 801.39 |
| 2004-02-05 | 790.69 |
| 2004-02-06 | 790.67 |
| 2004-02-09 | 799.78 |
| 2004-02-10 | 799.16 |
| 2004-02-11 | 799.57 |
| 2004-02-12 | 798.34 |
| 2004-02-13 | 800.89 |
| 2004-02-16 | . |
| 2004-02-17 | 803.33 |
| 2004-02-18 | 797.66 |
| 2004-02-19 | 790.69 |
| 2004-02-20 | 774.29 |
| 2004-02-23 | 783.13 |
| 2004-02-24 | 784.70 |
| 2004-02-25 | 779.94 |
| 2004-02-26 | 775.80 |
| 2004-02-27 | 795.99 |
| 2004-03-01 | 819.64 |
| 2004-03-02 | 818.20 |
| 2004-03-03 | 811.75 |
| 2004-03-04 | 802.92 |
| 2004-03-05 | 808.32 |
| 2004-03-08 | 808.41 |
| 2004-03-09 | 820.97 |
| 2004-03-10 | 811.21 |
| 2004-03-11 | 801.32 |
| 2004-03-12 | 787.48 |
| 2004-03-15 | 800.42 |
| 2004-03-16 | 804.59 |
| 2004-03-17 | 818.88 |
| 2004-03-18 | 839.45 |
| 2004-03-19 | 839.18 |
| 2004-03-22 | 831.39 |
| 2004-03-23 | 826.53 |
| 2004-03-24 | 828.00 |
| 2004-03-25 | 841.10 |
| 2004-03-26 | 869.67 |
| 2004-03-29 | 881.48 |
| 2004-03-30 | 881.56 |
| 2004-03-31 | 889.15 |
| 2004-04-01 | 897.60 |
| 2004-04-02 | 896.30 |
| 2004-04-05 | 893.78 |
| 2004-04-06 | 891.55 |
| 2004-04-07 | 908.16 |
| 2004-04-08 | 898.42 |
| 2004-04-09 | . |
| 2004-04-12 | 894.72 |
| 2004-04-13 | 890.15 |
| 2004-04-14 | 875.02 |
| 2004-04-15 | 856.85 |
| 2004-04-16 | 859.62 |
| 2004-04-19 | 854.44 |
| 2004-04-20 | 869.16 |
| 2004-04-21 | 863.76 |
| 2004-04-22 | 854.71 |
| 2004-04-23 | 861.90 |
| 2004-04-26 | 871.82 |
| 2004-04-27 | 865.51 |
| 2004-04-28 | 862.22 |
| 2004-04-29 | 857.32 |
| 2004-04-30 | 841.08 |
| 2004-05-03 | 842.53 |
| 2004-05-04 | 848.69 |
| 2004-05-05 | 856.37 |
| 2004-05-06 | 843.40 |
| 2004-05-07 | 816.54 |
| 2004-05-10 | 775.40 |
| 2004-05-11 | 773.32 |
| 2004-05-12 | 798.89 |
| 2004-05-13 | 781.29 |
| 2004-05-14 | 773.06 |
| 2004-05-17 | 744.90 |
| 2004-05-18 | 749.67 |
| 2004-05-19 | 783.04 |
| 2004-05-20 | 770.13 |
| 2004-05-21 | 785.11 |
| 2004-05-24 | 782.22 |
| 2004-05-25 | 773.75 |
| 2004-05-26 | 793.54 |
| 2004-05-27 | 798.23 |
| 2004-05-28 | 813.80 |
| 2004-05-31 | . |
| 2004-06-01 | 817.08 |
| 2004-06-02 | 812.33 |
| 2004-06-03 | 793.79 |
| 2004-06-04 | 795.20 |
| 2004-06-07 | 814.72 |
| 2004-06-08 | 825.93 |
| 2004-06-09 | 826.08 |
| 2004-06-10 | 828.31 |
| 2004-06-11 | . |
| 2004-06-14 | 807.41 |
| 2004-06-15 | 812.87 |
| 2004-06-16 | 816.78 |
| 2004-06-17 | 818.73 |
| 2004-06-18 | 810.71 |
| 2004-06-21 | 816.42 |
| 2004-06-22 | 811.37 |
| 2004-06-23 | 810.53 |
| 2004-06-24 | 819.86 |
| 2004-06-25 | 816.83 |
| 2004-06-28 | 817.29 |
| 2004-06-29 | 817.51 |
| 2004-06-30 | 814.63 |
| 2004-07-01 | 821.39 |
| 2004-07-02 | 811.60 |
| 2004-07-05 | . |
| 2004-07-06 | 797.69 |
| 2004-07-07 | 802.04 |
| 2004-07-08 | 798.11 |
| 2004-07-09 | 805.14 |
| 2004-07-12 | 814.94 |
| 2004-07-13 | 808.07 |
| 2004-07-14 | 791.81 |
| 2004-07-15 | 791.77 |
| 2004-07-16 | 804.28 |
| 2004-07-19 | 806.09 |
| 2004-07-20 | 799.76 |
| 2004-07-21 | 798.12 |
| 2004-07-22 | 797.95 |
| 2004-07-23 | 788.33 |
| 2004-07-26 | 784.55 |
| 2004-07-27 | 772.48 |
| 2004-07-28 | 771.58 |
| 2004-07-29 | 765.45 |
| 2004-07-30 | 775.09 |
| 2004-08-02 | 778.67 |
| 2004-08-03 | 778.36 |
| 2004-08-04 | 773.46 |
| 2004-08-05 | 771.98 |
| 2004-08-06 | 775.23 |
| 2004-08-09 | 768.33 |
| 2004-08-10 | 766.61 |
| 2004-08-11 | 771.39 |
| 2004-08-12 | 771.87 |
| 2004-08-13 | 763.17 |
| 2004-08-16 | 755.07 |
| 2004-08-17 | 764.40 |
| 2004-08-18 | 759.51 |
| 2004-08-19 | 771.46 |
| 2004-08-20 | 771.96 |
| 2004-08-23 | 775.22 |
| 2004-08-24 | 773.15 |
| 2004-08-25 | 776.98 |
| 2004-08-26 | 777.89 |
| 2004-08-27 | 783.43 |
| 2004-08-30 | 780.72 |
| 2004-08-31 | 780.11 |
| 2004-09-01 | 788.27 |
| 2004-09-02 | 793.14 |
| 2004-09-03 | 784.44 |
| 2004-09-06 | . |
| 2004-09-07 | 788.97 |
| 2004-09-08 | 792.97 |
| 2004-09-09 | 783.78 |
| 2004-09-10 | 785.16 |
| 2004-09-13 | 783.63 |
| 2004-09-14 | 785.90 |
| 2004-09-15 | 777.86 |
| 2004-09-16 | 775.20 |
| 2004-09-17 | 780.87 |
| 2004-09-20 | 783.44 |
| 2004-09-21 | 778.02 |
| 2004-09-22 | 776.25 |
| 2004-09-23 | 776.37 |
| 2004-09-24 | 766.42 |
| 2004-09-27 | 767.20 |
| 2004-09-28 | 762.87 |
| 2004-09-29 | 768.75 |
| 2004-09-30 | 781.72 |
| 2004-10-01 | 791.15 |
| 2004-10-04 | 802.26 |
| 2004-10-05 | 804.35 |
| 2004-10-06 | 807.19 |
| 2004-10-07 | 803.84 |
| 2004-10-08 | 813.16 |
| 2004-10-11 | 816.74 |
| 2004-10-12 | 801.46 |
| 2004-10-13 | 796.90 |
| 2004-10-14 | 788.34 |
| 2004-10-15 | 791.49 |
| 2004-10-18 | 788.05 |
| 2004-10-19 | 797.44 |
| 2004-10-20 | 791.30 |
| 2004-10-21 | 788.63 |
| 2004-10-22 | 791.32 |
| 2004-10-25 | 785.32 |
| 2004-10-26 | 785.96 |
| 2004-10-27 | 789.63 |
| 2004-10-28 | 800.66 |
| 2004-10-29 | 802.59 |
| 2004-11-01 | 804.48 |
| 2004-11-02 | 813.29 |
| 2004-11-03 | 816.30 |
| 2004-11-04 | 812.96 |
| 2004-11-05 | 817.55 |
| 2004-11-08 | 808.91 |
| 2004-11-09 | 808.89 |
| 2004-11-10 | 799.44 |
| 2004-11-11 | 796.64 |
| 2004-11-12 | 813.58 |
| 2004-11-15 | 822.16 |
| 2004-11-16 | 818.32 |
| 2004-11-17 | 824.50 |
| 2004-11-18 | 819.59 |
| 2004-11-19 | 834.17 |
| 2004-11-22 | 821.16 |
| 2004-11-23 | 820.49 |
| 2004-11-24 | 824.65 |
| 2004-11-25 | . |
| 2004-11-26 | 825.24 |
| 2004-11-29 | 834.92 |
| 2004-11-30 | 835.89 |
| 2004-12-01 | 832.40 |
| 2004-12-02 | 837.19 |
| 2004-12-03 | 837.51 |
| 2004-12-06 | 829.67 |
| 2004-12-07 | 821.42 |
| 2004-12-08 | 815.40 |
| 2004-12-09 | 802.37 |
| 2004-12-10 | 799.16 |
| 2004-12-13 | 805.98 |
| 2004-12-14 | 805.80 |
| 2004-12-15 | 817.88 |
| 2004-12-16 | 819.25 |
| 2004-12-17 | 826.33 |
| 2004-12-20 | 839.50 |
| 2004-12-21 | 833.69 |
| 2004-12-22 | 840.88 |
| 2004-12-23 | 843.60 |
| 2004-12-24 | . |
| 2004-12-27 | 850.36 |
| 2004-12-28 | 853.50 |
| 2004-12-29 | 850.33 |
| 2004-12-30 | 864.59 |
| 2004-12-31 | 868.23 |
| 2005-01-03 | 866.50 |
| 2005-01-04 | 857.99 |
| 2005-01-05 | 849.17 |
| 2005-01-06 | 844.19 |
| 2005-01-07 | 844.59 |
| 2005-01-10 | 846.06 |
| 2005-01-11 | 855.06 |
| 2005-01-12 | 859.87 |
| 2005-01-13 | 854.57 |
| 2005-01-14 | 853.17 |
| 2005-01-17 | . |
| 2005-01-18 | 845.99 |
| 2005-01-19 | 847.65 |
| 2005-01-20 | 838.92 |
| 2005-01-21 | 838.17 |
| 2005-01-24 | 847.31 |
| 2005-01-25 | 837.72 |
| 2005-01-26 | 851.11 |
| 2005-01-27 | 849.25 |
#2005-01-28| 845.98
#2005-01-31| 851.52
#2005-02-01| 848.52
#2005-02-02| 856.62
#2005-02-03| 846.79
#2005-02-04| 852.95
#2005-02-07| 858.05
#2005-02-08| 849.29
#2005-02-09| 853.47
#2005-02-10| 853.97
#2005-02-11| 855.97
#2005-02-14| 865.18
#2005-02-15| 870.18
#2005-02-16| 860.67
#2005-02-17| 862.59
#2005-02-18| 862.03
#2005-02-21| .
#2005-02-22| 874.03
#2005-02-23| 865.40
#2005-02-24| 859.41
#2005-02-25| 865.13
#2005-02-28| 874.13
#2005-03-01| 876.67
#2005-03-02| 873.88
#2005-03-03| 877.55
#2005-03-04| 884.26
#2005-03-07| 880.38
#2005-03-08| 883.05
#2005-03-09| 894.97
#2005-03-10| 890.64
#2005-03-11| 899.09
#2005-03-14| 886.06
#2005-03-15| 885.39
#2005-03-16| 906.13
#2005-03-17| 911.90
#2005-03-18| 939.07
#2005-03-21| 936.09
#2005-03-22| 915.83
#2005-03-23| 886.69
#2005-03-24| 883.40
#2005-03-25| .
#2005-03-28| 882.43
#2005-03-29| 865.90
#2005-03-30| 872.58
#2005-03-31| 879.18
#2005-04-01| 875.43
#2005-04-04| 863.59
#2005-04-05| 870.67
#2005-04-06| 872.59
#2005-04-07| 875.91
#2005-04-08| 875.94
#2005-04-11| 878.18
#2005-04-12| 867.06
#2005-04-13| 873.74
#2005-04-14| 856.07
#2005-04-15| 850.81
#2005-04-18| 826.76
#2005-04-19| 835.41
#2005-04-20| 837.01
#2005-04-21| 829.41
#2005-04-22| 846.97
#2005-04-25| 846.67
#2005-04-26| 843.72
#2005-04-27| 836.86
#2005-04-28| 837.59
#2005-04-29| 843.99
#2005-05-02| 842.21
#2005-05-03| 842.50
#2005-05-04| 848.08
#2005-05-05| 848.30
#2005-05-06| 856.99
#2005-05-09| 854.11
#2005-05-10| 848.57
#2005-05-11| 845.37
#2005-05-12| 836.43
#2005-05-13| 832.72
#2005-05-16| 821.81
#2005-05-17| 814.04
#2005-05-18| 813.19
#2005-05-19| 819.74
#2005-05-20| 811.88
#2005-05-23| 820.43
#2005-05-24| 826.25
#2005-05-25| 817.17
#2005-05-26| 814.46
#2005-05-27| 821.00
#2005-05-30| .
#2005-05-31| 825.13
#2005-06-01| 827.50
#2005-06-02| 820.28
#2005-06-03| 824.99
#2005-06-06| 828.88
#2005-06-07| 823.97
#2005-06-08| 824.44
#2005-06-09| 816.25
#2005-06-10| 821.96
#2005-06-13| 816.17
#2005-06-14| 816.63
#2005-06-15| 824.62
#2005-06-16| 828.64
#2005-06-17| 838.46
#2005-06-20| 835.46
#2005-06-21| 839.79
#2005-06-22| 841.56
#2005-06-23| 839.83
#2005-06-24| 839.46
#2005-06-27| 831.18
#2005-06-28| 831.54
#2005-06-29| 827.14
#2005-06-30| 826.36
#2005-07-01| 824.16
#2005-07-04| .
#2005-07-05| 824.97
#2005-07-06| 825.03
#2005-07-07| 817.83
#2005-07-08| 820.60
#2005-07-11| 832.15
#2005-07-12| 839.61
#2005-07-13| 828.22
#2005-07-14| 828.70
#2005-07-15| 830.11
#2005-07-18| 833.95
#2005-07-19| 829.62
#2005-07-20| 820.91
#2005-07-21| 838.34
#2005-07-22| 835.49
#2005-07-25| 838.05
#2005-07-26| 829.74
#2005-07-27| 832.47
#2005-07-28| 835.85
#2005-07-29| 832.83
#2005-08-01| 825.50
#2005-08-02| 829.83
#2005-08-03| 831.51
#2005-08-04| 824.45
#2005-08-05| 819.42
#2005-08-08| 819.22
#2005-08-09| 820.29
#2005-08-10| 838.15
#2005-08-11| 847.93
#2005-08-12| 848.47
#2005-08-15| 846.20
#2005-08-16| 846.25
#2005-08-17| 841.49
#2005-08-18| 839.18
#2005-08-19| 834.16
#2005-08-22| 847.36
#2005-08-23| 850.41
#2005-08-24| 851.43
#2005-08-25| 850.79
#2005-08-26| 858.07
#2005-08-29| 845.80
#2005-08-30| 847.54
#2005-08-31| 850.31
#2005-09-01| 864.16
#2005-09-02| 872.04
#2005-09-05| .
#2005-09-06| 869.63
#2005-09-07| 868.95
#2005-09-08| 865.85
#2005-09-09| 880.49
#2005-09-12| 884.47
#2005-09-13| 877.85
#2005-09-14| 884.80
#2005-09-15| 894.30
#2005-09-16| 886.55
#2005-09-19| 886.20
#2005-09-20| 889.86
#2005-09-21| 893.05
#2005-09-22| 884.94
#2005-09-23| 882.66
#2005-09-26| 889.84
#2005-09-27| 882.68
#2005-09-28| 891.01
#2005-09-29| 891.71
#2005-09-30| 890.88
#2005-10-03| 875.22
#2005-10-04| 892.97
#2005-10-05| 893.80
#2005-10-06| 879.09
#2005-10-07| 875.09
#2005-10-10| 875.12
#2005-10-11| 885.37
#2005-10-12| 887.82
#2005-10-13| 875.48
#2005-10-14| 882.33
#2005-10-17| 876.48
#2005-10-18| 858.53
#2005-10-19| 848.43
#2005-10-20| 854.34
#2005-10-21| 851.08
#2005-10-24| 844.27
#2005-10-25| 857.57
#2005-10-26| 858.75
#2005-10-27| 861.25
#2005-10-28| 859.31
#2005-10-31| 866.11
#2005-11-01| 871.18
#2005-11-02| 868.70
#2005-11-03| 869.04
#2005-11-04| 863.53
#2005-11-07| 860.44
#2005-11-08| 853.68
#2005-11-09| 853.02
#2005-11-10| 857.42
#2005-11-11| 858.60
#2005-11-14| 849.72
#2005-11-15| 848.74
#2005-11-16| 851.33
#2005-11-17| 865.74
#2005-11-18| 878.96
#2005-11-21| 887.34
#2005-11-22| 883.50
#2005-11-23| 889.30
#2005-11-24| .
#2005-11-25| 886.92
#2005-11-28| 898.60
#2005-11-29| 894.17
#2005-11-30| 896.95
#2005-12-01| 905.11
#2005-12-02| 913.96
#2005-12-05| 912.38
#2005-12-06| 901.01
#2005-12-07| 913.65
#2005-12-08| 895.30
#2005-12-09| 913.17
#2005-12-12| 919.45
#2005-12-13| 925.04
#2005-12-14| 941.28
#2005-12-15| 939.81
#2005-12-16| 934.06
#2005-12-19| 946.26
#2005-12-20| 953.92
#2005-12-21| 966.91
#2005-12-22| 970.05
#2005-12-23| 973.58
#2005-12-26| .
#2005-12-27| 965.97
#2005-12-28| 973.36
#2005-12-29| 973.60
#2005-12-30| 960.24
#2006-01-02| .
#2006-01-03| 970.25
#2006-01-04| 982.41
#2006-01-05| 994.48
#2006-01-06| 994.75
#2006-01-09| 998.57
#2006-01-10| 997.65
#2006-01-11|1001.64
#2006-01-12|1018.52
#2006-01-13|1011.44
#2006-01-16| .
#2006-01-17| 965.31
#2006-01-18| 946.67
#2006-01-19| 975.27
#2006-01-20| 960.54
#2006-01-23| 959.04
#2006-01-24| 968.42
#2006-01-25| 956.16
#2006-01-26| 966.85
#2006-01-27| 986.23
#2006-01-30| 979.83
#2006-01-31| 984.93
#2006-02-01| 975.27
#2006-02-02| 968.13
#2006-02-03| 954.94
#2006-02-06| 952.33
#2006-02-07| 958.17
#2006-02-08| 934.49
#2006-02-09| 942.65
#2006-02-10| 953.86
#2006-02-13| 931.88
#2006-02-14| 929.18
#2006-02-15| 931.54
#2006-02-16| 932.38
#2006-02-17| 919.64
#2006-02-20| .
#2006-02-21| 933.74
#2006-02-22| 935.69
#2006-02-23| 960.63
#2006-02-24| 954.03
#2006-02-27| 959.88
#2006-02-28| 966.82
#2006-03-01| 963.14
#2006-03-02| 957.89
#2006-03-03| 942.90
#2006-03-06| 946.45
#2006-03-07| 933.43
#2006-03-08| 922.98
#2006-03-09| 943.35
#2006-03-10| 941.14
#2006-03-13| 956.25
#2006-03-14| 966.34
#2006-03-15| 973.00
#2006-03-16| 970.53
#2006-03-17| 994.39
#2006-03-20|1006.43
#2006-03-21|1000.95
#2006-03-22| 996.97
#2006-03-23| 990.17
#2006-03-24| 990.32
#2006-03-27| 997.58
#2006-03-28| 998.01
#2006-03-29| 998.94
#2006-03-30|1016.62
#2006-03-31|1005.38
#2006-04-03|1012.91
#2006-04-04|1003.16
#2006-04-05| 999.83
#2006-04-06|1011.01
#2006-04-07|1006.13
#2006-04-10| 996.14
#2006-04-11| 991.65
#2006-04-12| 981.60
#2006-04-13| 982.37
#2006-04-14| .
#2006-04-17| 973.84
#2006-04-18| 982.72
#2006-04-19| 986.46
#2006-04-20| 972.81
#2006-04-21| 975.95
#2006-04-24| 974.99
#2006-04-25| 990.04
#2006-04-26| 991.69
#2006-04-27| 998.29
#2006-04-28| 987.64
#2006-05-01| 999.24
#2006-05-02|1004.78
#2006-05-03|1001.56
#2006-05-04|1000.60
#2006-05-05|1009.94
#2006-05-08|1024.48
#2006-05-09|1024.59
#2006-05-10|1016.56
#2006-05-11| 998.12
#2006-05-12| 990.00
#2006-05-15| 987.17
#2006-05-16| 974.71
#2006-05-17| 984.32
#2006-05-18| 957.97
#2006-05-19| 942.13
#2006-05-22| 922.53
#2006-05-23| 925.84
#2006-05-24| 926.25
#2006-05-25| 919.45
#2006-05-26| 920.26
#2006-05-29| .
#2006-05-30| 916.90
#2006-05-31| 899.82
#2006-06-01| 898.70
#2006-06-02| 909.58
#2006-06-05| 905.85
#2006-06-06| 877.31
#2006-06-07| 865.66
#2006-06-08| 844.64
#2006-06-09| 861.47
#2006-06-12| 863.71
#2006-06-13| 832.14
#2006-06-14| 841.49
#2006-06-15| 848.80
#2006-06-16| 863.52
#2006-06-19| 859.21
#2006-06-20| 852.18
#2006-06-21| 847.74
#2006-06-22| 854.49
#2006-06-23| 846.51
#2006-06-26| 839.22
#2006-06-27| 841.96
#2006-06-28| 829.05
#2006-06-29| 837.97
#2006-06-30| 864.43
#2006-07-03| 858.10
#2006-07-04| .
#2006-07-05| 854.77
#2006-07-06| 854.53
#2006-07-07| 859.29
#2006-07-10| 869.13
#2006-07-11| 861.71
#2006-07-12| 846.12
#2006-07-13| 845.99
#2006-07-14| 833.46
#2006-07-17| 824.88
#2006-07-18| 805.36
#2006-07-19| 800.79
#2006-07-20| 828.51
#2006-07-21| 823.06
#2006-07-24| 823.12
#2006-07-25| 826.16
#2006-07-26| 825.59
#2006-07-27| 843.60
#2006-07-28| 851.55
#2006-07-31| 863.92
#2006-08-01| 860.45
#2006-08-02| 864.40
#2006-08-03| 862.77
#2006-08-04| 868.17
#2006-08-07| 854.26
#2006-08-08| 860.61
#2006-08-09| 869.18
#2006-08-10| 865.65
#2006-08-11| 861.67
#2006-08-14| 872.49
#2006-08-15| 872.06
#2006-08-16| 890.36
#2006-08-17| 891.31
#2006-08-18| 889.13
#2006-08-21| 879.77
#2006-08-22| 876.67
#2006-08-23| 867.83
#2006-08-24| 860.99
#2006-08-25| 859.36
#2006-08-28| 848.60
#2006-08-29| 858.72
#2006-08-30| 855.07
#2006-08-31| 862.90
#2006-09-01| 862.76
#2006-09-04| .
#2006-09-05| 891.58
#2006-09-06| 883.84
#2006-09-07| 869.67
#2006-09-08| 865.82
#2006-09-11| 853.11
#2006-09-12| 852.66
#2006-09-13| 850.79
#2006-09-14| 860.39
#2006-09-15| 854.09
#2006-09-18| 853.76
#2006-09-19| 859.40
#2006-09-20| 853.21
#2006-09-21| 860.05
#2006-09-22| 854.92
#2006-09-25| 853.35
#2006-09-26| 853.22
#2006-09-27| 871.80
#2006-09-28| 873.15
#2006-09-29| 876.13
#2006-10-02| 880.00
#2006-10-03| 877.08
#2006-10-04| 870.41
#2006-10-05| 885.29
#2006-10-06| 872.47
#2006-10-09| 871.23
#2006-10-10| 862.83
#2006-10-11| 855.38
#2006-10-12| 853.53
#2006-10-13| 855.77
#2006-10-16| 864.33
#2006-10-17| 861.44
#2006-10-18| 861.82
#2006-10-19| 863.18
#2006-10-20| 867.03
#2006-10-23| 868.49
#2006-10-24| 870.66
#2006-10-25| 866.85
#2006-10-26| 873.06
#2006-10-27| 875.60
#2006-10-30| 868.99
#2006-10-31| 872.00
#2006-11-01| 876.43
#2006-11-02| 876.53
#2006-11-03| 874.18
#2006-11-06| 871.12
#2006-11-07| 879.43
#2006-11-08| 865.82
#2006-11-09| 858.72
#2006-11-10| 863.23
#2006-11-13| 857.47
#2006-11-14| 864.28
#2006-11-15| 853.33
#2006-11-16| 858.43
#2006-11-17| 861.02
#2006-11-20| 848.49
#2006-11-21| 858.30
#2006-11-22| 872.78
#2006-11-23| .
#2006-11-24| 869.09
#2006-11-27| 877.80
#2006-11-28| 878.99
#2006-11-29| 891.50
#2006-11-30| 901.90
#2006-12-01| 904.71
#2006-12-04| 899.54
#2006-12-05| 902.29
#2006-12-06| 898.66
#2006-12-07| 899.60
#2006-12-08| 896.78
#2006-12-11| 884.71
#2006-12-12| 880.20
#2006-12-13| 886.07
#2006-12-14| 893.89
#2006-12-15| 896.39
#2006-12-18| 894.14
#2006-12-19| 887.53
#2006-12-20| 899.48
#2006-12-21| 906.01
#2006-12-22| 911.37
#2006-12-25| .
#2006-12-26| 910.90
#2006-12-27| 913.12
#2006-12-28| 920.57
#2006-12-29| 926.27
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 922.50
#2007-01-04| 932.83
#2007-01-05| 931.82
#2007-01-08| 929.93
#2007-01-09| 934.58
#2007-01-10| 920.44
#2007-01-11| 914.07
#2007-01-12| 929.08
#2007-01-15| .
#2007-01-16| 938.82
#2007-01-17| 939.35
#2007-01-18| 942.45
#2007-01-19| 938.95
#2007-01-22| 938.79
#2007-01-23| 940.33
#2007-01-24| 945.63
#2007-01-25| 940.30
#2007-01-26| 937.39
#2007-01-29| 934.46
#2007-01-30| 935.96
#2007-01-31| 933.58
#2007-02-01| 942.52
#2007-02-02| 948.60
#2007-02-05| 949.69
#2007-02-06| 952.92
#2007-02-07| 947.05
#2007-02-08| 940.04
#2007-02-09| 940.28
#2007-02-12| 922.51
#2007-02-13| 919.58
#2007-02-14| 915.62
#2007-02-15| 930.17
#2007-02-16| 930.51
#2007-02-19| .
#2007-02-20| 924.22
#2007-02-21| 916.01
#2007-02-22| 921.63
#2007-02-23| 930.39
#2007-02-26| 928.77
#2007-02-27| 930.06
#2007-02-28| 908.11
#2007-03-01| 907.42
#2007-03-02| 906.56
#2007-03-05| 885.61
#2007-03-06| 900.40
#2007-03-07| 895.20
#2007-03-08| 901.30
#2007-03-09| 894.77
#2007-03-12| 903.99
#2007-03-13| 899.62
#2007-03-14| 886.32
#2007-03-15| 887.75
#2007-03-16| 889.80
#2007-03-19| 896.78
#2007-03-20| 907.32
#2007-03-21| 906.71
#2007-03-22| 923.37
#2007-03-23| 926.71
#2007-03-26| 927.75
#2007-03-27| 924.19
#2007-03-28| 928.89
#2007-03-29| 920.99
#2007-03-30| 930.87
#2007-04-02| 924.63
#2007-04-03| 925.15
#2007-04-04| 936.26
#2007-04-05| 942.13
#2007-04-06| .
#2007-04-09| 946.06
#2007-04-10| 948.62
#2007-04-11| 948.08
#2007-04-12| 943.97
#2007-04-13| 934.12
#2007-04-16| 948.47
#2007-04-17| 947.17
#2007-04-18| 960.69
#2007-04-19| 947.10
#2007-04-20| 956.45
#2007-04-23| 955.66
#2007-04-24| 964.84
#2007-04-25| 959.14
#2007-04-26| 953.22
#2007-04-27| 948.25
#2007-04-30| 952.07
#2007-05-01| 945.21
#2007-05-02| 946.84
#2007-05-03| 948.86
#2007-05-04| 947.96
#2007-05-07| 949.78
#2007-05-08| 948.06
#2007-05-09| 953.04
#2007-05-10| 943.34
#2007-05-11| 936.76
#2007-05-14| 937.60
#2007-05-15| 928.66
#2007-05-16| 922.38
#2007-05-17| 927.24
#2007-05-18| 908.59
#2007-05-21| 906.32
#2007-05-22| 911.58
#2007-05-23| 913.87
#2007-05-24| 905.60
#2007-05-25| 896.20
#2007-05-28| .
#2007-05-29| 901.08
#2007-05-30| 900.11
#2007-05-31| 908.11
#2007-06-01| 902.63
#2007-06-04| 905.94
#2007-06-05| 911.73
#2007-06-06| 904.08
#2007-06-07| 901.51
#2007-06-08| 889.68
#2007-06-11| 892.65
#2007-06-12| 886.47
#2007-06-13| 883.09
#2007-06-14| 893.73
#2007-06-15| 893.78
#2007-06-18| 905.38
#2007-06-19| 905.23
#2007-06-20| 907.27
#2007-06-21| 909.33
#2007-06-22| 901.73
#2007-06-25| 897.72
#2007-06-26| 898.42
#2007-06-27| 900.96
#2007-06-28| 906.60
#2007-06-29| 914.92
#2007-07-02| 914.55
#2007-07-03| 913.03
#2007-07-04| .
#2007-07-05| 926.73
#2007-07-06| 917.30
#2007-07-09| 924.63
#2007-07-10| 932.75
#2007-07-11| 929.71
#2007-07-12| 931.01
#2007-07-13| 946.75
#2007-07-16| 944.71
#2007-07-17| 943.11
#2007-07-18| 932.63
#2007-07-19| 934.18
#2007-07-20| 939.19
#2007-07-23| 931.57
#2007-07-24| 936.35
#2007-07-25| 927.06
#2007-07-26| 924.99
#2007-07-27| 907.81
#2007-07-30| 904.39
#2007-07-31| 906.61
#2007-08-01| 891.09
#2007-08-02| 895.06
#2007-08-03| 886.66
#2007-08-06| 887.94
#2007-08-07| 896.12
#2007-08-08| 899.24
#2007-08-09| 900.37
#2007-08-10| 887.80
#2007-08-13| 890.63
#2007-08-14| 889.16
#2007-08-15| 877.98
#2007-08-16| 875.68
#2007-08-17| 864.52
#2007-08-20| 870.64
#2007-08-21| 875.24
#2007-08-22| 883.43
#2007-08-23| 882.18
#2007-08-24| 880.62
#2007-08-27| 880.34
#2007-08-28| 885.39
#2007-08-29| 878.33
#2007-08-30| 883.50
#2007-08-31| 896.94
#2007-09-03| .
#2007-09-04| 891.69
#2007-09-05| 884.48
#2007-09-06| 887.40
#2007-09-07| 887.54
#2007-09-10| 876.65
#2007-09-11| 871.89
#2007-09-12| 873.00
#2007-09-13| 867.06
#2007-09-14| 877.81
#2007-09-17| 875.30
#2007-09-18| 860.31
#2007-09-19| 877.84
#2007-09-20| 889.75
#2007-09-21| 877.96
#2007-09-24| 883.43
#2007-09-25| 887.12
#2007-09-26| 885.04
#2007-09-27| 902.38
#2007-09-28| 909.86
#2007-10-01| 910.73
#2007-10-02| 911.60
#2007-10-03| 912.08
#2007-10-04| 904.29
#2007-10-05| 911.56
#2007-10-08| 902.76
#2007-10-09| 909.65
#2007-10-10| 915.08
#2007-10-11| 920.93
#2007-10-12| 920.18
#2007-10-15| 921.84
#2007-10-16| 912.05
#2007-10-17| 907.90
#2007-10-18| 914.27
#2007-10-19| 904.65
#2007-10-22| 897.69
#2007-10-23| 903.66
#2007-10-24| 893.52
#2007-10-25| 898.99
#2007-10-26| 909.65
#2007-10-29| 913.54
#2007-10-30| 908.45
#2007-10-31| 912.01
#2007-11-01| 918.26
#2007-11-02| 903.51
#2007-11-05| 903.87
#2007-11-06| 920.22
#2007-11-07| 914.61
#2007-11-08| 896.61
#2007-11-09| 902.62
#2007-11-12| 904.87
#2007-11-13| 896.42
#2007-11-14| 908.03
#2007-11-15| 896.06
#2007-11-16| 893.56
#2007-11-19| 893.56
#2007-11-20| 890.99
#2007-11-21| 887.38
#2007-11-22| .
#2007-11-23| 890.40
#2007-11-26| 889.79
#2007-11-27| 888.79
#2007-11-28| 882.66
#2007-11-29| 898.55
#2007-11-30| 891.83
#2007-12-03| 903.26
#2007-12-04| 912.04
#2007-12-05| 919.01
#2007-12-06| 924.54
#2007-12-07| 926.94
#2007-12-10| 927.33
#2007-12-11| 937.60
#2007-12-12| 937.75
#2007-12-13| 919.08
#2007-12-14| 906.66
#2007-12-17| 888.41
#2007-12-18| 893.21
#2007-12-19| 887.57
#2007-12-20| 887.96
#2007-12-21| 901.97
#2007-12-24| 902.67
#2007-12-25| .
#2007-12-26| 910.44
#2007-12-27| 908.56
#2007-12-28| 904.58
#2007-12-31| 916.24
#2008-01-01| .
#2008-01-02| 922.56
#2008-01-03| 922.85
#2008-01-04| 910.92
#2008-01-07| 908.81
#2008-01-08| 903.02
#2008-01-09| 905.64
#2008-01-10| 897.81
#2008-01-11| 894.98
#2008-01-14| 903.20
#2008-01-15| 905.04
#2008-01-16| 882.24
#2008-01-17| 884.96
#2008-01-18| 879.15
#2008-01-21| .
#2008-01-22| 813.36
#2008-01-23| 827.93
#2008-01-24| 833.26
#2008-01-25| 847.39
#2008-01-28| 837.41
#2008-01-29| 857.49
#2008-01-30| 849.89
#2008-01-31| 872.49
#2008-02-01| 873.60
#2008-02-04| 879.74
#2008-02-05| 874.27
#2008-02-06| 836.95
#2008-02-07| 842.27
#2008-02-08| 837.90
#2008-02-11| 841.27
#2008-02-12| 841.66
#2008-02-13| 837.32
#2008-02-14| 874.49
#2008-02-15| 875.55
#2008-02-18| .
#2008-02-19| 888.04
#2008-02-20| 866.82
#2008-02-21| 889.08
#2008-02-22| 890.77
#2008-02-25| 898.41
#2008-02-26| 889.61
#2008-02-27| 905.09
#2008-02-28| 907.17
#2008-02-29| 903.36
#2008-03-03| 887.67
#2008-03-04| 906.15
#2008-03-05| 904.75
#2008-03-06| 909.83
#2008-03-07| 903.28
#2008-03-10| 897.68
#2008-03-11| 890.34
#2008-03-12| 897.90
#2008-03-13| 882.21
#2008-03-14| 885.77
#2008-03-17| 877.72
#2008-03-18| 883.40
#2008-03-19| 886.13
#2008-03-20| 883.48
#2008-03-21| .
#2008-03-24| 882.78
#2008-03-25| 894.81
#2008-03-26| 908.88
#2008-03-27| 907.36
#2008-03-28| 907.62
#2008-03-31| 895.47
#2008-04-01| 891.63
#2008-04-02| 899.51
#2008-04-03| 908.33
#2008-04-04| 917.85
#2008-04-07| 911.31
#2008-04-08| 902.70
#2008-04-09| 905.95
#2008-04-10| 903.57
#2008-04-11| 912.26
#2008-04-14| 889.19
#2008-04-15| 881.88
#2008-04-16| 896.66
#2008-04-17| 900.80
#2008-04-18| 889.03
#2008-04-21| 896.72
#2008-04-22| 896.35
#2008-04-23| 892.51
#2008-04-24| 879.83
#2008-04-25| 883.91
#2008-04-28| 881.10
#2008-04-29| 889.38
#2008-04-30| 887.90
#2008-05-01| 881.11
#2008-05-02| 879.91
#2008-05-05| 883.59
#2008-05-06| 884.52
#2008-05-07| 877.93
#2008-05-08| 883.74
#2008-05-09| 881.91
#2008-05-12| 869.84
#2008-05-13| 874.79
#2008-05-14| 869.11
#2008-05-15| 887.11
#2008-05-16| 898.02
#2008-05-19| 894.58
#2008-05-20| 896.03
#2008-05-21| 895.80
#2008-05-22| 891.40
#2008-05-23| 892.03
#2008-05-26| .
#2008-05-27| 880.74
#2008-05-28| 868.36
#2008-05-29| 875.43
#2008-05-30| 891.71
#2008-06-02| 898.14
#2008-06-03| 875.16
#2008-06-04| 882.34
#2008-06-05| 874.46
#2008-06-06| 883.96
#2008-06-09| 866.60
#2008-06-10| 846.81
#2008-06-11| 849.34
#2008-06-12| 833.72
#2008-06-13| 829.50
#2008-06-16| 832.17
#2008-06-17| 840.72
#2008-06-18| 838.37
#2008-06-19| 825.85
#2008-06-20| 825.00
#2008-06-23| 815.81
#2008-06-24| 819.13
#2008-06-25| 820.09
#2008-06-26| 827.68
#2008-06-27| 826.65
#2008-06-30| 828.67
#2008-07-01| 824.96
#2008-07-02| 813.88
#2008-07-03| 813.23
#2008-07-04| .
#2008-07-07| 808.95
#2008-07-08| 803.10
#2008-07-09| 796.87
#2008-07-10| 795.99
#2008-07-11| 794.32
#2008-07-14| 786.31
#2008-07-15| 784.40
#2008-07-16| 786.68
#2008-07-17| 786.99
#2008-07-18| 779.07
#2008-07-21| 785.56
#2008-07-22| 793.46
#2008-07-23| 795.62
#2008-07-24| 807.72
#2008-07-25| 792.18
#2008-07-28| 794.82
#2008-07-29| 780.52
#2008-07-30| 789.15
#2008-07-31| 790.35
#2008-08-01| 778.13
#2008-08-04| 778.17
#2008-08-05| 785.31
#2008-08-06| 786.27
#2008-08-07| 783.64
#2008-08-08| 773.11
#2008-08-11| 780.55
#2008-08-12| 772.25
#2008-08-13| 760.60
#2008-08-14| 752.14
#2008-08-15| 750.08
#2008-08-18| 758.73
#2008-08-19| 747.60
#2008-08-20| 750.06
#2008-08-21| 757.17
#2008-08-22| 748.53
#2008-08-25| 758.12
#2008-08-26| 755.41
#2008-08-27| 752.77
#2008-08-28| 757.15
#2008-08-29| 775.78
#2008-09-01| .
#2008-09-02| 761.87
#2008-09-03| 767.46
#2008-09-04| 762.24
#2008-09-05| 747.66
#2008-09-08| 758.96
#2008-09-09| 755.89
#2008-09-10| 747.99
#2008-09-11| 742.66
#2008-09-12| 746.66
#2008-09-15| 747.58
#2008-09-16| 734.55
#2008-09-17| 736.35
#2008-09-18| 721.70
#2008-09-19| 731.11
#2008-09-22| 743.70
#2008-09-23| 742.49
#2008-09-24| 750.62
#2008-09-25| 747.37
#2008-09-26| 746.04
#2008-09-29| 737.04
#2008-09-30| 713.94
#2008-10-01| 721.13
#2008-10-02| 725.10
#2008-10-03| 700.95
#2008-10-06| 692.41
#2008-10-07| 676.67
#2008-10-08| 629.82
#2008-10-09| 630.32
#2008-10-10| 563.04
#2008-10-13| 567.55
#2008-10-14| 614.38
#2008-10-15| 608.67
#2008-10-16| 565.52
#2008-10-17| 584.21
#2008-10-20| 594.38
#2008-10-21| 605.47
#2008-10-22| 576.40
#2008-10-23| 571.70
#2008-10-24| 544.30
#2008-10-27| 524.35
#2008-10-28| 541.14
#2008-10-29| 563.95
#2008-10-30| 589.89
#2008-10-31| 575.00
#2008-11-03| 583.49
#2008-11-04| 597.83
#2008-11-05| 620.47
#2008-11-06| 594.02
#2008-11-07| 585.41
#2008-11-10| 608.36
#2008-11-11| 586.02
#2008-11-12| 597.71
#2008-11-13| 565.57
#2008-11-14| 582.66
#2008-11-17| 573.99
#2008-11-18| 560.11
#2008-11-19| 567.43
#2008-11-20| 542.75
#2008-11-21| 551.55
#2008-11-24| 544.11
#2008-11-25| 568.25
#2008-11-26| 564.01
#2008-11-27| .
#2008-11-28| 573.67
#2008-12-01| 574.09
#2008-12-02| 544.38
#2008-12-03| 558.20
#2008-12-04| 552.47
#2008-12-05| 556.25
#2008-12-08| 567.37
#2008-12-09| 579.62
#2008-12-10| 586.17
#2008-12-11| 586.52
#2008-12-12| 567.24
#2008-12-15| 589.93
#2008-12-16| 584.92
#2008-12-17| 597.19
#2008-12-18| 606.41
#2008-12-19| 596.51
#2008-12-22| 601.25
#2008-12-23| 599.43
#2008-12-24| 592.86
#2008-12-25| .
#2008-12-26| 598.87
#2008-12-29| 607.05
#2008-12-30| 610.37
#2008-12-31| 607.13
#2009-01-01| .
#2009-01-02| 611.46
#2009-01-05| 608.61
#2009-01-06| 598.76
#2009-01-07| 601.10
#2009-01-08| 595.26
#2009-01-09| 591.63
#2009-01-12| 590.48
#2009-01-13| 564.68
#2009-01-14| 567.66
#2009-01-15| 545.20
#2009-01-16| 544.04
#2009-01-19| .
#2009-01-20| 536.55
#2009-01-21| 532.42
#2009-01-22| 534.40
#2009-01-23| 520.24
#2009-01-26| 520.61
#2009-01-27| 531.49
#2009-01-28| 542.44
#2009-01-29| 536.66
#2009-01-30| 535.49
#2009-02-02| 518.08
#2009-02-03| 514.35
#2009-02-04| 520.00
#2009-02-05| 515.46
#2009-02-06| 513.69
#2009-02-09| 505.53
#2009-02-10| 509.31
#2009-02-11| 508.98
#2009-02-12| 489.52
#2009-02-13| 490.55
#2009-02-16| .
#2009-02-17| 487.14
#2009-02-18| 478.73
#2009-02-19| 477.35
#2009-02-20| 469.92
#2009-02-23| 470.92
#2009-02-24| 456.48
#2009-02-25| 463.86
#2009-02-26| 462.71
#2009-02-27| 468.12
#2009-03-02| 451.53
#2009-03-03| 444.21
#2009-03-04| 443.14
#2009-03-05| 446.55
#2009-03-06| 437.93
#2009-03-09| 429.16
#2009-03-10| 429.42
#2009-03-11| 438.59
#2009-03-12| 429.15
#2009-03-13| 447.98
#2009-03-16| 457.31
#2009-03-17| 456.80
#2009-03-18| 465.08
#2009-03-19| 490.97
#2009-03-20| 479.78
#2009-03-23| 487.02
#2009-03-24| 495.53
#2009-03-25| 504.59
#2009-03-26| 508.06
#2009-03-27| 504.79
#2009-03-30| 491.61
#2009-03-31| 479.49
#2009-04-01| 486.42
#2009-04-02| 502.95
#2009-04-03| 499.24
#2009-04-06| 500.55
#2009-04-07| 502.45
#2009-04-08| 499.78
#2009-04-09| 512.26
#2009-04-10| .
#2009-04-13| 522.36
#2009-04-14| 529.94
#2009-04-15| 529.52
#2009-04-16| 531.11
#2009-04-17| 533.98
#2009-04-20| 534.55
#2009-04-21| 525.77
#2009-04-22| 530.09
#2009-04-23| 534.96
#2009-04-24| 532.73
#2009-04-27| 534.56
#2009-04-28| 530.16
#2009-04-29| 533.28
#2009-04-30| 546.73
#2009-05-01| 538.12
#2009-05-04| 538.86
#2009-05-05| 538.87
#2009-05-06| 542.22
#2009-05-07| 559.21
#2009-05-08| 562.66
#2009-05-11| 566.25
#2009-05-12| 560.61
#2009-05-13| 566.28
#2009-05-14| 560.10
#2009-05-15| 573.95
#2009-05-18| 573.27
#2009-05-19| 587.18
#2009-05-20| 602.42
#2009-05-21| 593.06
#2009-05-22| 592.89
#2009-05-25| .
#2009-05-26| 598.65
#2009-05-27| 612.39
#2009-05-28| 600.53
#2009-05-29| 612.27
#2009-06-01| 629.28
#2009-06-02| 643.93
#2009-06-03| 644.59
#2009-06-04| 634.24
#2009-06-05| 625.79
#2009-06-08| 621.45
#2009-06-09| 631.13
#2009-06-10| 637.46
#2009-06-11| 647.48
#2009-06-12| 651.06
#2009-06-15| 651.17
#2009-06-16| 635.69
#2009-06-17| 638.86
#2009-06-18| 631.39
#2009-06-19| 641.02
#2009-06-22| 640.88
#2009-06-23| 636.89
#2009-06-24| 643.24
#2009-06-25| 645.94
#2009-06-26| 658.35
#2009-06-29| 658.59
#2009-06-30| 670.80
#2009-07-01| 667.73
#2009-07-02| 661.85
#2009-07-03| .
#2009-07-06| 652.42
#2009-07-07| 660.19
#2009-07-08| 653.06
#2009-07-09| 651.64
#2009-07-10| 654.31
#2009-07-13| 638.37
#2009-07-14| 648.13
#2009-07-15| 649.95
#2009-07-16| 654.09
#2009-07-17| 663.42
#2009-07-20| 662.49
#2009-07-21| 684.56
#2009-07-22| 692.78
#2009-07-23| 687.23
#2009-07-24| 695.78
#2009-07-27| 701.84
#2009-07-28| 709.41
#2009-07-29| 706.09
#2009-07-30| 702.08
#2009-07-31| 722.32
#2009-08-03| 723.78
#2009-08-04| 725.78
#2009-08-05| 719.07
#2009-08-06| 724.00
#2009-08-07| 712.10
#2009-08-10| 712.40
#2009-08-11| 724.26
#2009-08-12| 707.82
#2009-08-13| 718.12
#2009-08-14| 722.85
#2009-08-17| 703.33
#2009-08-18| 700.02
#2009-08-19| 703.38
#2009-08-20| 712.01
#2009-08-21| 707.45
#2009-08-24| 727.86
#2009-08-25| 726.69
#2009-08-26| 732.53
#2009-08-27| 729.04
#2009-08-28| 735.46
#2009-08-31| 737.33
#2009-09-01| 735.47
#2009-09-02| 726.91
#2009-09-03| 723.63
#2009-09-04| 717.59
#2009-09-07| .
#2009-09-08| 740.82
#2009-09-09| 739.03
#2009-09-10| 753.70
#2009-09-11| 752.32
#2009-09-14| 740.61
#2009-09-15| 739.63
#2009-09-16| 745.19
#2009-09-17| 755.10
#2009-09-18| 744.30
#2009-09-21| 736.38
#2009-09-22| 745.52
#2009-09-23| 751.66
#2009-09-24| 762.31
#2009-09-25| 761.70
#2009-09-28| 756.79
#2009-09-29| 753.90
#2009-09-30| 769.61
#2009-10-01| 761.42
#2009-10-02| 746.58
#2009-10-05| 732.05
#2009-10-06| 740.12
#2009-10-07| 747.78
#2009-10-08| 757.69
#2009-10-09| 751.92
#2009-10-12| 752.36
#2009-10-13| 750.45
#2009-10-14| 757.68
#2009-10-15| 758.33
#2009-10-16| 749.98
#2009-10-19| 753.62
#2009-10-20| 757.30
#2009-10-21| 752.26
#2009-10-22| 741.89
#2009-10-23| 738.00
#2009-10-26| 740.79
#2009-10-27| 731.44
#2009-10-28| 727.95
#2009-10-29| 715.02
#2009-10-30| 728.66
#2009-11-02| 719.02
#2009-11-03| 719.49
#2009-11-04| 719.74
#2009-11-05| 716.89
#2009-11-06| 727.71
#2009-11-09| 727.20
#2009-11-10| 725.05
#2009-11-11| 727.24
#2009-11-12| 720.69
#2009-11-13| 726.62
#2009-11-16| 728.93
#2009-11-17| 725.33
#2009-11-18| 731.13
#2009-11-19| 728.05
#2009-11-20| 725.73
#2009-11-23| 728.73
#2009-11-24| 723.95
#2009-11-25| 730.62
#2009-11-26| .
#2009-11-27| 719.61
#2009-11-30| 735.24
#2009-12-01| 742.63
#2009-12-02| 739.64
#2009-12-03| 752.21
#2009-12-04| 737.20
#2009-12-07| 743.08
#2009-12-08| 755.54
#2009-12-09| 747.07
#2009-12-10| 742.23
#2009-12-11| 740.69
#2009-12-14| 740.43
#2009-12-15| 734.41
#2009-12-16| 739.99
#2009-12-17| 736.09
#2009-12-18| 736.38
#2009-12-21| 735.63
#2009-12-22| 740.49
#2009-12-23| 744.56
#2009-12-24| 747.75
#2009-12-25| .
#2009-12-28| 751.45
#2009-12-29| 759.06
#2009-12-30| 744.76
#2009-12-31| 744.18
#2010-01-01| .
#2010-01-04| 755.15
#2010-01-05| 761.06
#2010-01-06| 757.90
#2010-01-07| 752.47
#2010-01-08| 755.72
#2010-01-11| 766.83
#2010-01-12| 775.90
#2010-01-13| 777.10
#2010-01-14| 786.86
#2010-01-15| 788.31
#2010-01-18| .
#2010-01-19| 781.01
#2010-01-20| 785.75
#2010-01-21| 786.41
#2010-01-22| 777.48
#2010-01-25| 781.90
#2010-01-26| 778.41
#2010-01-27| 768.71
#2010-01-28| 777.15
#2010-01-29| 763.28
#2010-02-01| 760.95
#2010-02-02| 767.94
#2010-02-03| 773.34
#2010-02-04| 774.44
#2010-02-05| 755.14
#2010-02-08| 746.71
#2010-02-09| 745.47
#2010-02-10| 744.98
#2010-02-11| 748.70
#2010-02-12| 761.51
#2010-02-15| .
#2010-02-16| 764.88
#2010-02-17| 771.93
#2010-02-18| 771.41
#2010-02-19| 756.18
#2010-02-22| 771.20
#2010-02-23| 773.99
#2010-02-24| 761.55
#2010-02-25| 767.01
#2010-02-26| 763.87
#2010-03-01| 764.11
#2010-03-02| 773.33
#2010-03-03| 785.31
#2010-03-04| 776.30
#2010-03-05| 780.33
#2010-03-08| 794.18
#2010-03-09| 795.37
#2010-03-10| 791.32
#2010-03-11| 796.79
#2010-03-12| 801.36
#2010-03-15| 800.71
#2010-03-16| 800.05
#2010-03-17| 810.47
#2010-03-18| 811.21
#2010-03-19| 811.27
#2010-03-22| 811.77
#2010-03-23| 812.16
#2010-03-24| 806.07
#2010-03-25| 798.80
#2010-03-26| 807.37
#2010-03-29| 808.95
#2010-03-30| 817.01
#2010-03-31| 814.74
#2010-04-01| 819.86
#2010-04-02| .
#2010-04-05| 821.42
#2010-04-06| 829.40
#2010-04-07| 834.41
#2010-04-08| 833.00
#2010-04-09| 837.68
#2010-04-12| 845.92
#2010-04-13| 841.68
#2010-04-14| 845.59
#2010-04-15| 854.70
#2010-04-16| 853.29
#2010-04-19| 842.57
#2010-04-20| 850.38
#2010-04-21| 855.27
#2010-04-22| 855.15
#2010-04-23| 853.46
#2010-04-26| 864.73
#2010-04-27| 862.07
#2010-04-28| 839.66
#2010-04-29| 841.23
#2010-04-30| 849.11
#2010-05-03| 841.79
#2010-05-04| 837.76
#2010-05-05| 833.25
#2010-05-06| 824.41
#2010-05-07| 814.35
#2010-05-10| 810.76
#2010-05-11| 808.64
#2010-05-12| 804.69
#2010-05-13| 815.97
#2010-05-14| 808.39
#2010-05-17| 793.25
#2010-05-18| 794.04
#2010-05-19| 784.32
#2010-05-20| 785.09
#2010-05-21| 769.88
#2010-05-24| 763.59
#2010-05-25| 742.56
#2010-05-26| 743.47
#2010-05-27| 750.25
#2010-05-28| 756.16
#2010-05-31| .
#2010-06-01| 755.47
#2010-06-02| 739.94
#2010-06-03| 760.32
#2010-06-04| 758.40
#2010-06-07| 730.54
#2010-06-08| 737.16
#2010-06-09| 731.80
#2010-06-10| 741.47
#2010-06-11| 746.40
#2010-06-14| 756.31
#2010-06-15| 754.42
#2010-06-16| 765.08
#2010-06-17| 766.84
#2010-06-18| 775.38
#2010-06-21| 787.09
#2010-06-22| 781.11
#2010-06-23| 775.17
#2010-06-24| 778.05
#2010-06-25| 774.93
#2010-06-28| 774.75
#2010-06-29| 773.28
#2010-06-30| 761.15
#2010-07-01| 762.28
#2010-07-02| 760.14
#2010-07-05| .
#2010-07-06| 767.37
#2010-07-07| 766.62
#2010-07-08| 776.32
#2010-07-09| 782.10
#2010-07-12| 776.23
#2010-07-13| 778.57
#2010-07-14| 786.49
#2010-07-15| 787.77
#2010-07-16| 783.99
#2010-07-19| 780.27
#2010-07-20| 773.00
#2010-07-21| 769.59
#2010-07-22| 767.69
#2010-07-23| 776.35
#2010-07-26| 780.32
#2010-07-27| 778.61
#2010-07-28| 787.83
#2010-07-29| 783.39
#2010-07-30| 786.11
#2010-08-02| 787.63
#2010-08-03| 794.55
#2010-08-04| 782.85
#2010-08-05| 792.43
#2010-08-06| 801.47
#2010-08-09| 801.73
#2010-08-10| 797.97
#2010-08-11| 778.68
#2010-08-12| 762.98
#2010-08-13| 762.08
#2010-08-16| 765.96
#2010-08-17| 765.53
#2010-08-18| 764.09
#2010-08-19| 775.48
#2010-08-20| 758.20
#2010-08-23| 760.89
#2010-08-24| 758.68
#2010-08-25| 748.77
#2010-08-26| 759.16
#2010-08-27| 765.66
#2010-08-30| 774.95
#2010-08-31| 763.54
#2010-09-01| 770.39
#2010-09-02| 785.54
#2010-09-03| 788.57
#2010-09-06| .
#2010-09-07| 793.93
#2010-09-08| 782.62
#2010-09-09| 791.51
#2010-09-10| 793.99
#2010-09-13| 796.85
#2010-09-14| 799.62
#2010-09-15| 794.20
#2010-09-16| 786.27
#2010-09-17| 791.01
#2010-09-20| 791.99
#2010-09-21| 791.92
#2010-09-22| 802.46
#2010-09-23| 802.24
#2010-09-24| 799.51
#2010-09-27| 807.53
#2010-09-28| 808.86
#2010-09-29| 812.99
#2010-09-30| 804.22
#2010-10-01| 804.34
#2010-10-04| 797.92
#2010-10-05| 810.56
#2010-10-06| 819.99
#2010-10-07| 825.89
#2010-10-08| 819.00
#2010-10-11| 818.63
#2010-10-12| 801.35
#2010-10-13| 807.49
#2010-10-14| 817.37
#2010-10-15| 807.17
#2010-10-18| 810.36
#2010-10-19| 805.00
#2010-10-20| 806.50
#2010-10-21| 807.45
#2010-10-22| 804.03
#2010-10-25| 807.54
#2010-10-26| 801.01
#2010-10-27| 798.15
#2010-10-28| 798.64
#2010-10-29| 803.14
#2010-11-01| 804.64
#2010-11-02| 808.13
#2010-11-03| 808.56
#2010-11-04| 822.72
#2010-11-05| 830.12
#2010-11-08| 831.30
#2010-11-09| 836.81
#2010-11-10| 832.46
#2010-11-11| 833.86
#2010-11-12| 819.26
#2010-11-15| 816.51
#2010-11-16| 805.24
#2010-11-17| 806.28
#2010-11-18| 823.01
#2010-11-19| 827.60
#2010-11-22| 835.99
#2010-11-23| 835.59
#2010-11-24| 824.55
#2010-11-25| .
#2010-11-26| 810.16
#2010-11-29| 813.12
#2010-11-30| 814.84
#2010-12-01| 820.97
#2010-12-02| 832.79
#2010-12-03| 844.64
#2010-12-06| 845.83
#2010-12-07| 848.81
#2010-12-08| 843.38
#2010-12-09| 843.61
#2010-12-10| 844.59
#2010-12-13| 850.48
#2010-12-14| 858.91
#2010-12-15| 857.53
#2010-12-16| 852.16
#2010-12-17| 852.80
#2010-12-20| 849.06
#2010-12-21| 854.13
#2010-12-22| 853.68
#2010-12-23| 858.27
#2010-12-24| .
#2010-12-27| 864.50
#2010-12-28| 871.23
#2010-12-29| 878.75
#2010-12-30| 878.67
#2010-12-31| 884.64
#2011-01-03| 881.62
#2011-01-04| 886.18
#2011-01-05| 870.49
#2011-01-06| 874.68
#2011-01-07| 873.59
#2011-01-10| 872.91
#2011-01-11| 867.78
#2011-01-12| 869.69
#2011-01-13| 887.15
#2011-01-14| 873.36
#2011-01-17| .
#2011-01-18| 870.93
#2011-01-19| 880.68
#2011-01-20| 871.23
#2011-01-21| 867.22
#2011-01-24| 870.66
#2011-01-25| 879.27
#2011-01-26| 879.97
#2011-01-27| 871.67
#2011-01-28| 869.27
#2011-01-31| 860.57
#2011-02-01| 861.28
#2011-02-02| 869.41
#2011-02-03| 870.31
#2011-02-04| 871.48
#2011-02-07| 874.59
#2011-02-08| 879.67
#2011-02-09| 874.08
#2011-02-10| 865.49
#2011-02-11| 863.16
#2011-02-14| 869.45
#2011-02-15| 863.81
#2011-02-16| 863.31
#2011-02-17| 869.54
#2011-02-18| 871.80
#2011-02-21| .
#2011-02-22| 870.31
#2011-02-23| 871.83
#2011-02-24| 863.84
#2011-02-25| 868.73
#2011-02-28| 873.25
#2011-03-01| 886.34
#2011-03-02| 877.13
#2011-03-03| 874.94
#2011-03-04| 883.72
#2011-03-07| 874.71
#2011-03-08| 873.26
#2011-03-09| 879.98
#2011-03-10| 864.99
#2011-03-11| 858.51
#2011-03-14| 816.98
#2011-03-15| 752.22
#2011-03-16| 779.51
#2011-03-17| 783.11
#2011-03-18| 780.63
#2011-03-21| 784.05
#2011-03-22| 814.47
#2011-03-23| 805.83
#2011-03-24| 804.80
#2011-03-25| 803.33
#2011-03-28| 798.58
#2011-03-29| 799.14
#2011-03-30| 807.44
#2011-03-31| 819.23
#2011-04-01| 802.82
#2011-04-04| 807.20
#2011-04-05| 798.29
#2011-04-06| 793.01
#2011-04-07| 798.89
#2011-04-08| 806.21
#2011-04-11| 808.37
#2011-04-12| 801.06
#2011-04-13| 799.82
#2011-04-14| 808.25
#2011-04-15| 803.21
#2011-04-18| 806.56
#2011-04-19| 802.80
#2011-04-20| 818.63
#2011-04-21| 821.19
#2011-04-22| .
#2011-04-25| 821.95
#2011-04-26| 813.17
#2011-04-27| 812.57
#2011-04-28| 828.81
#2011-04-29| 829.06
#2011-05-02| 834.93
#2011-05-03| 824.39
#2011-05-04| 821.86
#2011-05-05| 817.30
#2011-05-06| 814.14
#2011-05-09| 808.94
#2011-05-10| 814.36
#2011-05-11| 810.15
#2011-05-12| 799.32
#2011-05-13| 804.36
#2011-05-16| 789.82
#2011-05-17| 787.41
#2011-05-18| 794.65
#2011-05-19| 796.37
#2011-05-20| 800.97
#2011-05-23| 785.29
#2011-05-24| 783.51
#2011-05-25| 778.28
#2011-05-26| 791.62
#2011-05-27| 799.97
#2011-05-30| .
#2011-05-31| 806.96
#2011-06-01| 808.46
#2011-06-02| 797.27
#2011-06-03| 795.76
#2011-06-06| 789.01
#2011-06-07| 792.27
#2011-06-08| 786.34
#2011-06-09| 782.81
#2011-06-10| 782.74
#2011-06-13| 782.80
#2011-06-14| 790.81
#2011-06-15| 784.73
#2011-06-16| 769.74
#2011-06-17| 771.97
#2011-06-20| 771.47
#2011-06-21| 782.19
#2011-06-22| 792.84
#2011-06-23| 783.82
#2011-06-24| 794.33
#2011-06-27| 784.31
#2011-06-28| 791.78
#2011-06-29| 804.11
#2011-06-30| 816.33
#2011-07-01| 816.90
#2011-07-04| .
#2011-07-05| 819.44
#2011-07-06| 827.07
#2011-07-07| 826.96
#2011-07-08| 838.26
#2011-07-11| 834.08
#2011-07-12| 824.64
#2011-07-13| 831.74
#2011-07-14| 825.32
#2011-07-15| 828.12
#2011-07-18| 830.95
#2011-07-19| 834.94
#2011-07-20| 839.80
#2011-07-21| 842.66
#2011-07-22| 849.33
#2011-07-25| 841.59
#2011-07-26| 848.03
#2011-07-27| 845.19
#2011-07-28| 836.24
#2011-07-29| 841.48
#2011-08-01| 856.00
#2011-08-02| 841.29
#2011-08-03| 826.72
#2011-08-04| 810.93
#2011-08-05| 788.06
#2011-08-08| 767.69
#2011-08-09| 757.51
#2011-08-10| 769.71
#2011-08-11| 766.35
#2011-08-12| 774.42
#2011-08-15| 784.16
#2011-08-16| 786.41
#2011-08-17| 793.54
#2011-08-18| 788.39
#2011-08-19| 773.00
#2011-08-22| 758.02
#2011-08-23| 770.92
#2011-08-24| 771.01
#2011-08-25| 772.28
#2011-08-26| 772.57
#2011-08-29| 781.87
#2011-08-30| 789.03
#2011-08-31| 802.87
#2011-09-01| 800.76
#2011-09-02| 807.31
#2011-09-05| .
#2011-09-06| 781.23
#2011-09-07| 792.46
#2011-09-08| 799.87
#2011-09-09| 791.37
#2011-09-12| 772.67
#2011-09-13| 774.34
#2011-09-14| 766.62
#2011-09-15| 772.86
#2011-09-16| 777.91
#2011-09-19| 768.29
#2011-09-20| 767.12
#2011-09-21| 765.96
#2011-09-22| 756.34
#2011-09-23| 753.75
#2011-09-26| 747.35
#2011-09-27| 771.35
#2011-09-28| 780.01
#2011-09-29| 770.80
#2011-09-30| 769.94
#2011-10-03| 763.66
#2011-10-04| 756.69
#2011-10-05| 764.46
#2011-10-06| 775.00
#2011-10-07| 781.30
#2011-10-10| 782.55
#2011-10-11| 787.50
#2011-10-12| 779.90
#2011-10-13| 777.25
#2011-10-14| 775.70
#2011-10-17| 789.86
#2011-10-18| 778.09
#2011-10-19| 786.51
#2011-10-20| 771.79
#2011-10-21| 780.30
#2011-10-24| 782.84
#2011-10-25| 778.46
#2011-10-26| 770.02
#2011-10-27| 782.60
#2011-10-28| 790.24
#2011-10-31| 773.77
#2011-11-01| 758.59
#2011-11-02| 755.94
#2011-11-03| 755.87
#2011-11-04| 764.50
#2011-11-07| 764.00
#2011-11-08| 760.31
#2011-11-09| 763.42
#2011-11-10| 749.97
#2011-11-11| 753.86
#2011-11-14| 753.00
#2011-11-15| 747.35
#2011-11-16| 742.09
#2011-11-17| 744.50
#2011-11-18| 738.28
#2011-11-21| 733.29
#2011-11-22| 732.41
#2011-11-23| 726.99
#2011-11-24| .
#2011-11-25| 711.41
#2011-11-28| 713.59
#2011-11-29| 726.41
#2011-11-30| 729.86
#2011-12-01| 739.12
#2011-12-02| 742.61
#2011-12-05| 748.32
#2011-12-06| 743.92
#2011-12-07| 752.44
#2011-12-08| 748.78
#2011-12-09| 738.88
#2011-12-12| 746.06
#2011-12-13| 742.32
#2011-12-14| 741.39
#2011-12-15| 736.00
#2011-12-16| 735.55
#2011-12-19| 727.00
#2011-12-20| 739.68
#2011-12-21| 743.70
#2011-12-22| 745.30
#2011-12-23| 745.34
#2011-12-26| .
#2011-12-27| 745.53
#2011-12-28| 749.60
#2011-12-29| 751.36
#2011-12-30| 758.12
#2012-01-02| .
#2012-01-03| 761.83
#2012-01-04| 764.96
#2012-01-05| 755.13
#2012-01-06| 748.99
#2012-01-09| 749.21
#2012-01-10| 755.42
#2012-01-11| 753.28
#2012-01-12| 752.86
#2012-01-13| 760.14
#2012-01-16| .
#2012-01-17| 765.16
#2012-01-18| 766.59
#2012-01-19| 761.46
#2012-01-20| 764.88
#2012-01-23| 765.18
#2012-01-24| 765.95
#2012-01-25| 768.85
#2012-01-26| 773.89
#2012-01-27| 783.11
#2012-01-30| 779.84
#2012-01-31| 795.12
#2012-02-01| 795.11
#2012-02-02| 796.17
#2012-02-03| 790.21
#2012-02-06| 789.82
#2012-02-07| 788.47
#2012-02-08| 787.04
#2012-02-09| 780.72
#2012-02-10| 780.73
#2012-02-13| 783.16
#2012-02-14| 779.76
#2012-02-15| 788.38
#2012-02-16| 780.93
#2012-02-17| 777.43
#2012-02-20| .
#2012-02-21| 775.45
#2012-02-22| 777.00
#2012-02-23| 780.88
#2012-02-24| 777.79
#2012-02-27| 776.93
#2012-02-28| 785.55
#2012-02-29| 784.30
#2012-03-01| 789.50
#2012-03-02| 797.33
#2012-03-05| 795.96
#2012-03-06| 799.33
#2012-03-07| 795.44
#2012-03-08| 795.67
#2012-03-09| 796.31
#2012-03-12| 793.29
#2012-03-13| 793.15
#2012-03-14| 784.38
#2012-03-15| 786.62
#2012-03-16| 784.74
#2012-03-19| 787.46
#2012-03-20| 784.89
#2012-03-21| 791.06
#2012-03-22| 803.62
#2012-03-23| 803.90
#2012-03-26| 793.46
#2012-03-27| 802.84
#2012-03-28| 806.67
#2012-03-29| 816.32
#2012-03-30| 818.63
#2012-04-02| 821.39
#2012-04-03| 820.20
#2012-04-04| 805.47
#2012-04-05| 803.38
#2012-04-06| .
#2012-04-09| 800.95
#2012-04-10| 802.75
#2012-04-11| 800.24
#2012-04-12| 804.47
#2012-04-13| 808.07
#2012-04-16| 810.82
#2012-04-17| 810.90
#2012-04-18| 812.56
#2012-04-19| 802.65
#2012-04-20| 799.50
#2012-04-23| 799.04
#2012-04-24| 798.42
#2012-04-25| 796.80
#2012-04-26| 807.61
#2012-04-27| 801.65
#2012-04-30| 808.04
#2012-05-01| 805.57
#2012-05-02| 806.71
#2012-05-03| 803.65
#2012-05-04| 804.87
#2012-05-07| 792.51
#2012-05-08| 794.88
#2012-05-09| 784.57
#2012-05-10| 779.54
#2012-05-11| 774.71
#2012-05-14| 768.28
#2012-05-15| 765.74
#2012-05-16| 749.50
#2012-05-17| 759.96
#2012-05-18| 748.76
#2012-05-21| 744.87
#2012-05-22| 747.89
#2012-05-23| 742.40
#2012-05-24| 742.74
#2012-05-25| 738.76
#2012-05-28| .
#2012-05-29| 737.28
#2012-05-30| 735.63
#2012-05-31| 735.77
#2012-06-01| 727.19
#2012-06-04| 714.82
#2012-06-05| 724.11
#2012-06-06| 736.19
#2012-06-07| 733.13
#2012-06-08| 723.85
#2012-06-11| 733.06
#2012-06-12| 723.19
#2012-06-13| 723.35
#2012-06-14| 717.95
#2012-06-15| 724.27
#2012-06-18| 735.10
#2012-06-19| 737.15
#2012-06-20| 747.93
#2012-06-21| 745.74
#2012-06-22| 741.79
#2012-06-25| 739.98
#2012-06-26| 742.69
#2012-06-27| 750.55
#2012-06-28| 760.07
#2012-06-29| 769.27
#2012-07-02| 770.51
#2012-07-03| 776.57
#2012-07-04| .
#2012-07-05| 784.31
#2012-07-06| 784.67
#2012-07-09| 778.67
#2012-07-10| 782.93
#2012-07-11| 780.44
#2012-07-12| 780.20
#2012-07-13| 779.15
#2012-07-16| 783.36
#2012-07-17| 777.66
#2012-07-18| 779.56
#2012-07-19| 780.17
#2012-07-20| 776.82
#2012-07-23| 769.79
#2012-07-24| 775.59
#2012-07-25| 773.42
#2012-07-26| 778.15
#2012-07-27| 784.51
#2012-07-30| 787.79
#2012-07-31| 790.10
#2012-08-01| 791.56
#2012-08-02| 788.10
#2012-08-03| 773.54
#2012-08-06| 776.72
#2012-08-07| 777.22
#2012-08-08| 774.21
#2012-08-09| 777.26
#2012-08-10| 778.65
#2012-08-13| 779.07
#2012-08-14| 783.35
#2012-08-15| 778.40
#2012-08-16| 779.02
#2012-08-17| 777.60
#2012-08-20| 779.79
#2012-08-21| 782.87
#2012-08-22| 769.52
#2012-08-23| 775.55
#2012-08-24| 771.29
#2012-08-27| 768.69
#2012-08-28| 762.60
#2012-08-29| 760.63
#2012-08-30| 758.25
#2012-08-31| 754.73
#2012-09-03| .
#2012-09-04| 750.52
#2012-09-05| 748.30
#2012-09-06| 752.66
#2012-09-07| 763.69
#2012-09-10| 764.82
#2012-09-11| 763.57
#2012-09-12| 775.38
#2012-09-13| 778.38
#2012-09-14| 783.41
#2012-09-17| 781.23
#2012-09-18| 785.36
#2012-09-19| 799.57
#2012-09-20| 802.28
#2012-09-21| 807.47
#2012-09-24| 806.18
#2012-09-25| 813.43
#2012-09-26| 816.18
#2012-09-27| 817.64
#2012-09-28| 835.03
#2012-10-01| 818.47
#2012-10-02| 817.41
#2012-10-03| 810.19
#2012-10-04| 813.24
#2012-10-05| 813.68
#2012-10-08| 813.69
#2012-10-09| 801.74
#2012-10-10| 789.67
#2012-10-11| 783.55
#2012-10-12| 790.83
#2012-10-15| 792.68
#2012-10-16| 800.29
#2012-10-17| 812.49
#2012-10-18| 817.85
#2012-10-19| 809.98
#2012-10-22| 809.50
#2012-10-23| 814.35
#2012-10-24| 809.64
#2012-10-25| 816.37
#2012-10-26| 809.40
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 802.88
#2012-11-01| 803.83
#2012-11-02| 803.21
#2012-11-05| 799.40
#2012-11-06| 794.91
#2012-11-07| 796.18
#2012-11-08| 786.37
#2012-11-09| 785.74
#2012-11-12| 783.45
#2012-11-13| 782.96
#2012-11-14| 780.46
#2012-11-15| 781.07
#2012-11-16| 780.12
#2012-11-19| 796.69
#2012-11-20| 801.22
#2012-11-21| 799.80
#2012-11-22| .
#2012-11-23| 811.98
#2012-11-26| 814.39
#2012-11-27| 812.33
#2012-11-28| 807.68
#2012-11-29| 816.74
#2012-11-30| 817.73
#2012-12-03| 819.33
#2012-12-04| 824.10
#2012-12-05| 826.86
#2012-12-06| 831.82
#2012-12-07| 831.74
#2012-12-10| 828.73
#2012-12-11| 832.87
#2012-12-12| 829.46
#2012-12-13| 825.88
#2012-12-14| 826.15
#2012-12-17| 825.65
#2012-12-18| 830.10
#2012-12-19| 833.64
#2012-12-20| 838.22
#2012-12-21| 837.59
#2012-12-24| 835.96
#2012-12-25| 838.30
#2012-12-26| 841.21
#2012-12-27| 847.42
#2012-12-28| 852.42
#2012-12-31| 850.22
#2013-01-01| 850.95
#2013-01-02| 852.02
#2013-01-03| 855.89
#2013-01-04| 857.07
#2013-01-07| 853.20
#2013-01-08| 854.73
#2013-01-09| 857.96
#2013-01-10| 859.73
#2013-01-11| 862.68
#2013-01-14| 864.27
#2013-01-15| 864.90
#2013-01-16| 857.36
#2013-01-17| 849.66
#2013-01-18| 859.71
#2013-01-21| 852.67
#2013-01-22| 858.89
#2013-01-23| 858.28
#2013-01-24| 854.93
#2013-01-25| 860.45
#2013-01-28| 860.69
#2013-01-29| 865.31
#2013-01-30| 874.73
#2013-01-31| 875.16
#2013-02-01| 873.19
#2013-02-04| 878.24
#2013-02-05| 867.62
#2013-02-06| 890.67
#2013-02-07| 891.62
#2013-02-08| 884.35
#2013-02-11| 880.19
#2013-02-12| 894.54
#2013-02-13| 889.28
#2013-02-14| 896.45
#2013-02-15| 888.73
#2013-02-18| 898.73
#2013-02-19| 893.03
#2013-02-20| 899.55
#2013-02-21| 891.06
#2013-02-22| 894.45
#2013-02-25| 910.20
#2013-02-26| 910.75
#2013-02-27| 906.93
#2013-02-28| 924.04
#2013-03-01| 931.62
#2013-03-04| 937.76
#2013-03-05| 932.52
#2013-03-06| 941.73
#2013-03-07| 941.21
#2013-03-08| 937.85
#2013-03-11| 949.28
#2013-03-12| 949.55
#2013-03-13| 948.19
#2013-03-14| 952.81
#2013-03-15| 967.66
#2013-03-18| 953.06
#2013-03-19| 960.95
#2013-03-20| 952.87
#2013-03-21| 957.46
#2013-03-22| 943.77
#2013-03-25| 945.21
#2013-03-26| 948.69
#2013-03-27| 954.82
#2013-03-28| 944.03
#2013-03-29| 941.41
#2013-04-01| 930.61
#2013-04-02| 921.39
#2013-04-03| 929.86
#2013-04-04| 927.14
#2013-04-05| 936.35
#2013-04-08| 955.67
#2013-04-09| 959.11
#2013-04-10| 959.69
#2013-04-11| 964.49
#2013-04-12| 963.76
#2013-04-15| 956.71
#2013-04-16| 956.04
#2013-04-17| 963.57
#2013-04-18| 961.20
#2013-04-19| 961.99
#2013-04-22| 979.41
#2013-04-23| 974.82
#2013-04-24| 988.13
#2013-04-25| 994.04
#2013-04-26| 996.89
#2013-04-29| 997.09
#2013-04-30|1009.83
#2013-05-01|1009.99
#2013-05-02|1002.51
#2013-05-03| 998.07
#2013-05-06| 999.00
#2013-05-07|1023.15
#2013-05-08|1034.45
#2013-05-09|1029.69
#2013-05-10|1027.86
#2013-05-13|1031.99
#2013-05-14|1036.94
#2013-05-15|1029.58
#2013-05-16|1019.50
#2013-05-17|1016.10
#2013-05-20|1019.70
#2013-05-21|1010.43
#2013-05-22|1007.07
#2013-05-23| 962.02
#2013-05-24| 959.77
#2013-05-27| 950.79
#2013-05-28| 947.75
#2013-05-29| 959.21
#2013-05-30| 924.90
#2013-05-31| 927.68
#2013-06-03| 917.18
#2013-06-04| 925.40
#2013-06-05| 932.66
#2013-06-06| 916.13
#2013-06-07| 917.49
#2013-06-10| 929.08
#2013-06-11| 921.79
#2013-06-12| 936.07
#2013-06-13| 907.04
#2013-06-14| 925.68
#2013-06-17| 949.90
#2013-06-18| 943.11
#2013-06-19| 959.20
#2013-06-20| 915.58
#2013-06-21| 921.75
#2013-06-24| 907.27
#2013-06-25| 903.38
#2013-06-26| 905.80
#2013-06-27| 920.17
#2013-06-28| 939.54
#2013-07-01| 943.18
#2013-07-02| 941.35
#2013-07-03| 937.96
#2013-07-04| 925.03
#2013-07-05| 929.52
#2013-07-08| 911.07
#2013-07-09| 925.87
#2013-07-10| 931.12
#2013-07-11| 949.97
#2013-07-12| 955.36
#2013-07-15| 954.53
#2013-07-16| 961.97
#2013-07-17| 960.49
#2013-07-18| 960.05
#2013-07-19| 956.38
#2013-07-22| 963.10
#2013-07-23| 963.14
#2013-07-24| 951.77
#2013-07-25| 944.20
#2013-07-26| 944.68
#2013-07-29| 932.23
#2013-07-30| 945.88
#2013-07-31| 936.56
#2013-08-01| 939.48
#2013-08-02| 953.39
#2013-08-05| 951.34
#2013-08-06| 958.90
#2013-08-07| 948.15
#2013-08-08| 951.96
#2013-08-09| 958.01
#2013-08-12| 952.98
#2013-08-13| 960.78
#2013-08-14| 968.84
#2013-08-15| 957.60
#2013-08-16| 948.49
#2013-08-19| 947.14
#2013-08-20| 931.48
#2013-08-21| 918.96
#2013-08-22| 904.75
#2013-08-23| 914.70
#2013-08-26| 922.81
#2013-08-27| 908.10
#2013-08-28| 901.02
#2013-08-29| 898.88
#2013-08-30| 911.12
#2013-09-02| 910.84
#2013-09-03| 916.07
#2013-09-04| 918.62
#2013-09-05| 916.47
#2013-09-06| 914.55
#2013-09-09| 938.44
#2013-09-10| 955.88
#2013-09-11| 960.96
#2013-09-12| 957.70
#2013-09-13| 955.17
#2013-09-16| 966.17
#2013-09-17| 963.12
#2013-09-18| 966.16
#2013-09-19| 986.05
#2013-09-20| 982.37
#2013-09-23| 985.88
#2013-09-24| 980.64
#2013-09-25| 979.24
#2013-09-26| 989.45
#2013-09-27| 995.80
#2013-09-30| 980.24
#2013-10-01| 981.22
#2013-10-02| 974.00
#2013-10-03| 979.59
#2013-10-04| 981.58
#2013-10-07| 972.91
#2013-10-08| 972.28
#2013-10-09| 972.81
#2013-10-10| 976.43
#2013-10-11| 992.47
#2013-10-14| 992.67
#2013-10-15| 994.50
#2013-10-16| 993.18
#2013-10-17|1010.97
#2013-10-18|1010.34
#2013-10-21|1013.62
#2013-10-22|1015.36
#2013-10-23|1009.22
#2013-10-24|1008.08
#2013-10-25| 996.60
#2013-10-28|1002.86
#2013-10-29|1000.58
#2013-10-30|1005.77
#2013-10-31| 993.45
#2013-11-01| 979.36
#2013-11-04| 975.97
#2013-11-05| 981.74
#2013-11-06| 988.45
#2013-11-07| 974.70
#2013-11-08| 966.71
#2013-11-11| 970.03
#2013-11-12| 987.78
#2013-11-13| 985.04
#2013-11-14| 985.09
#2013-11-15| 987.74
#2013-11-18|1001.46
#2013-11-19|1000.10
#2013-11-20|1001.01
#2013-11-21| 995.83
#2013-11-22| 996.30
#2013-11-25|1000.64
#2013-11-26|1002.53
#2013-11-27| 998.61
#2013-11-28|1003.72
#2013-11-29|1000.88
#2013-12-02|1003.51
#2013-12-03|1011.19
#2013-12-04| 993.70
#2013-12-05| 983.86
#2013-12-06| 985.24
#2013-12-09|1002.15
#2013-12-10|1003.89
#2013-12-11|1004.60
#2013-12-12| 990.21
#2013-12-13| 994.05
#2013-12-16| 982.40
#2013-12-17| 994.27
#2013-12-18| 994.97
#2013-12-19| 992.60
#2013-12-20| 988.77
#2013-12-23| 991.08
#2013-12-24| 990.67
#2013-12-25| 988.72
#2013-12-26| 991.62
#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| 981.42
#2014-02-27| 978.07
#2014-02-28| 976.77
#2014-03-03| 966.49
#2014-03-04| 965.96
#2014-03-05| 975.80
#2014-03-06| 983.74
#2014-03-07| 994.99
#2014-03-10| 995.31
#2014-03-11| 997.21
#2014-03-12| 982.42
#2014-03-13| 985.12
#2014-03-14| 964.03
#2014-03-17| 954.15
#2014-03-18| 970.15
#2014-03-19| 969.76
#2014-03-20| 947.37
#2014-03-21| 952.64
#2014-03-24| 966.30
#2014-03-25| 964.05
#2014-03-26| 967.38
#2014-03-27| 978.84
#2014-03-28| 984.73
#2014-03-31| 991.66
#2014-04-01| 987.05
#2014-04-02| 985.36
#2014-04-03| 986.77
#2014-04-04| 990.49
#2014-04-07| 989.84
#2014-04-08| 990.22
#2014-04-09| 981.06
#2014-04-10| 985.21
#2014-04-11| 975.06
#2014-04-14| 967.46
#2014-04-15| 966.13
#2014-04-16| 979.54
#2014-04-17| 981.29
#2014-04-18| 988.81
#2014-04-21| 990.95
#2014-04-22| 982.02
#2014-04-23| 989.89
#2014-04-24| 985.40
#2014-04-25| 993.21
#2014-04-28| 985.68
#2014-04-29| 987.17
#2014-04-30| 987.54
#2014-05-01| 998.84
#2014-05-02| 996.35
#2014-05-05| 995.95
#2014-05-06| 998.90
#2014-05-07| 981.02
#2014-05-08| 981.52
#2014-05-09| 980.53
#2014-05-12| 987.76
#2014-05-13| 991.05
#2014-05-14| 994.85
#2014-05-15| 992.81
#2014-05-16| 993.10
#2014-05-19| 996.41
#2014-05-20|1003.61
#2014-05-21|1007.79
#2014-05-22|1013.42
#2014-05-23|1021.41
#2014-05-26|1027.04
#2014-05-27|1020.88
#2014-05-28|1017.62
#2014-05-29|1019.34
#2014-05-30|1013.60
#2014-06-02|1028.29
#2014-06-03|1031.46
#2014-06-04|1032.74
#2014-06-05|1030.73
#2014-06-06|1032.18
#2014-06-09|1041.95
#2014-06-10|1040.21
#2014-06-11|1046.19
#2014-06-12|1042.17
#2014-06-13|1039.53
#2014-06-16|1030.81
#2014-06-17|1033.69
#2014-06-18|1033.92
#2014-06-19|1043.19
#2014-06-20|1033.99
#2014-06-23|1038.76
#2014-06-24|1040.82
#2014-06-25|1039.00
#2014-06-26|1052.89
#2014-06-27|1045.54
#2014-06-30|1051.89
#2014-07-01|1057.45
#2014-07-02|1063.51
#2014-07-03|1057.97
#2014-07-04|1058.34
#2014-07-07|1057.42
#2014-07-08|1054.50
#2014-07-09|1052.03
#2014-07-10|1049.79
#2014-07-11|1043.49
#2014-07-14|1044.01
#2014-07-15|1045.48
#2014-07-16|1046.80
#2014-07-17|1045.70
#2014-07-18|1037.75
#2014-07-21|1044.21
#2014-07-22|1046.92
#2014-07-23|1046.94
#2014-07-24|1043.10
#2014-07-25|1049.16
#2014-07-28|1050.45
#2014-07-29|1053.12
#2014-07-30|1048.69
#2014-07-31|1045.25
#2014-08-01|1040.75
#2014-08-04|1043.52
#2014-08-05|1038.40
#2014-08-06|1029.54
#2014-08-07|1034.08
#2014-08-08|1018.13
#2014-08-11|1034.96
#2014-08-12|1040.09
#2014-08-13|1048.69
#2014-08-14|1051.78
#2014-08-15|1054.93
#2014-08-18|1064.70
#2014-08-19|1068.91
#2014-08-20|1066.82
#2014-08-21|1062.29
#2014-08-22|1058.84
#2014-08-25|1062.08
#2014-08-26|1061.22
#2014-08-27|1053.06
#2014-08-28|1047.21
#2014-08-29|1047.24
#2014-09-01|1046.08
#2014-09-02|1047.56
#2014-09-03|1040.29
#2014-09-04|1033.48
#2014-09-05|1033.18
#2014-09-08|1027.91
#2014-09-09|1017.02
#2014-09-10|1012.95
#2014-09-11|1019.11
#2014-09-12|1014.04
#2014-09-15|1010.80
#2014-09-16|1014.04
#2014-09-17|1013.65
#2014-09-18|1018.10
#2014-09-19|1023.53
#2014-09-22|1024.92
#2014-09-23|1023.05
#2014-09-24|1023.72
#2014-09-25|1036.37
#2014-09-26|1028.34
#2014-09-29|1030.05
#2014-09-30|1018.45
#2014-10-01|1009.88
#2014-10-02| 995.42
#2014-10-03| 988.38
#2014-10-06| 995.59
#2014-10-07| 996.64
#2014-10-08| 988.80
#2014-10-09| 988.13
#2014-10-10| 974.98
#2014-10-13| 974.36
#2014-10-14| 964.35
#2014-10-15| 969.95
#2014-10-16| 951.86
#2014-10-17| 941.94
#2014-10-20| 970.61
#2014-10-21| 966.56
#2014-10-22| 982.12
#2014-10-23| 975.49
#2014-10-24| 970.51
#2014-10-27| 972.99
#2014-10-28| 970.98
#2014-10-29| 981.56
#2014-10-30| 980.51
#2014-10-31| 988.39
#2014-11-03| 976.83
#2014-11-04| 991.36
#2014-11-05| 989.36
#2014-11-06| 977.42
#2014-11-07| 980.43
#2014-11-10| 981.45
#2014-11-11| 981.87
#2014-11-12| 989.15
#2014-11-13|1001.19
#2014-11-14| 997.30
#2014-11-17| 977.13
#2014-11-18| 996.51
#2014-11-19| 990.16
#2014-11-20| 986.68
#2014-11-21| 989.57
#2014-11-24| 988.98
#2014-11-25| 988.45
#2014-11-26| 992.74
#2014-11-27| 981.39
#2014-11-28| 986.47
#2014-12-01| 992.56
#2014-12-02| 996.60
#2014-12-03| 988.56
#2014-12-04| 996.96
#2014-12-05| 986.38
#2014-12-08| 997.31
#2014-12-09|1007.69
#2014-12-10| 996.77
#2014-12-11| 986.15
#2014-12-12| 986.54
#2014-12-15| 977.75
#2014-12-16| 975.08
#2014-12-17| 978.42
#2014-12-18|1001.51
#2014-12-19|1012.68
#2014-12-22|1016.28
#2014-12-23|1010.53
#2014-12-24|1023.58
#2014-12-25|1020.98
#2014-12-26|1021.05
#2014-12-29|1016.60
#2014-12-30|1013.10
#2014-12-31|1010.01
#2015-01-01|1009.54
#2015-01-02|1006.19
#2015-01-05|1000.85
#2015-01-06| 981.08
#2015-01-07| 974.93
#2015-01-08| 983.38
#2015-01-09| 984.12
#2015-01-12| 988.37
#2015-01-13| 986.43
#2015-01-14| 982.09
#2015-01-15|1003.75
#2015-01-16| 987.61
#2015-01-19| 993.87
#2015-01-20|1006.95
#2015-01-21|1007.79
#2015-01-22|1005.81
#2015-01-23|1010.77
#2015-01-26|1008.77
#2015-01-27|1026.08
#2015-01-28|1031.36
#2015-01-29|1024.07
#2015-01-30|1028.96
#2015-02-02|1017.33
#2015-02-03|1013.91
#2015-02-04|1026.01
#2015-02-05|1021.23
#2015-02-06|1017.12
#2015-02-09|1012.18
#2015-02-10|1007.26
#2015-02-11| 999.86
#2015-02-12|1030.10
#2015-02-13|1031.41
#2015-02-16|1038.74
#2015-02-17|1036.07
#2015-02-18|1047.53
#2015-02-19|1046.41
#2015-02-20|1060.40
#2015-02-23|1064.38
#2015-02-24|1068.31
#2015-02-25|1063.24
#2015-02-26|1070.71
#2015-02-27|1072.54
#2015-03-02|1072.10
#2015-03-03|1074.90
#2015-03-04|1064.34
#2015-03-05|1056.91
#2015-03-06|1056.30
#2015-03-09|1051.49
#2015-03-10|1042.16
#2015-03-11|1041.78
#2015-03-12|1050.79
#2015-03-13|1058.11
#2015-03-16|1066.02
#2015-03-17|1068.89
#2015-03-18|1079.90
#2015-03-19|1074.22
#2015-03-20|1075.87
#2015-03-23|1077.13
#2015-03-24|1071.99
#2015-03-25|1074.83
#2015-03-26|1058.24
#2015-03-27|1057.90
#2015-03-30|1062.69
#2015-03-31|1059.84
#2015-04-01|1059.12
#2015-04-02|1076.75
#2015-04-03|1090.48
#2015-04-06|1084.47
#2015-04-07|1080.71
#2015-04-08|1103.12
#2015-04-09|1114.29
#2015-04-10|1108.12
#2015-04-13|1104.56
#2015-04-14|1109.42
#2015-04-15|1105.86
#2015-04-16|1105.27
#2015-04-17|1094.61
#2015-04-20|1084.05
#2015-04-21|1089.21
#2015-04-22|1096.69
#2015-04-23|1098.13
#2015-04-24|1097.59
#2015-04-27|1092.90
#2015-04-28|1093.77
#2015-04-29|1089.71
#2015-04-30|1061.69
#2015-05-01|1059.07
#2015-05-04|1062.08
#2015-05-05|1062.52
#2015-05-06|1062.60
#2015-05-07|1053.17
#2015-05-08|1052.35
#2015-05-11|1064.17
#2015-05-12|1059.82
#2015-05-13|1064.77
#2015-05-14|1052.67
#2015-05-15|1098.59
#2015-05-18|1085.27
#2015-05-19|1089.93
#2015-05-20|1095.91
#2015-05-21|1101.09
#2015-05-22|1104.17
#2015-05-25|1109.79
#2015-05-26|1096.52
#2015-05-27|1085.60
#2015-05-28|1081.01
#2015-05-29|1081.41
#2015-06-01|1084.19
#2015-06-02|1084.42
#2015-06-03|1077.47
#2015-06-04|1075.29
#2015-06-05|1060.39
#2015-06-08|1037.70
#2015-06-09|1029.34
#2015-06-10|1049.26
#2015-06-11|1058.38
#2015-06-12|1059.90
#2015-06-15|1059.42
#2015-06-16|1056.76
#2015-06-17|1059.74
#2015-06-18|1061.48
#2015-06-19|1060.88
#2015-06-22|1066.62
#2015-06-23|1077.09
#2015-06-24|1080.20
#2015-06-25|1089.32
#2015-06-26|1079.70
#2015-06-29|1061.23
#2015-06-30|1079.77
#2015-07-01|1074.76
#2015-07-02|1097.09
#2015-07-03|1104.79
#2015-07-06|1086.08
#2015-07-07|1103.10
#2015-07-08|1081.88
#2015-07-09|1077.34
#2015-07-10|1081.32
#2015-07-13|1098.51
#2015-07-14|1107.86
#2015-07-15|1109.52
#2015-07-16|1119.31
#2015-07-17|1121.38
#2015-07-20|1118.62
#2015-07-21|1130.63
#2015-07-22|1119.48
#2015-07-23|1120.38
#2015-07-24|1125.01
#2015-07-27|1129.35
#2015-07-28|1119.25
#2015-07-29|1132.96
#2015-07-30|1136.49
#2015-07-31|1144.73
#2015-08-03|1148.49
#2015-08-04|1151.50
#2015-08-05|1152.15
#2015-08-06|1146.43
#2015-08-07|1137.01
#2015-08-10|1149.61
#2015-08-11|1144.30
#2015-08-12|1119.47
#2015-08-13|1124.38
#2015-08-14|1130.44
#2015-08-17|1127.56
#2015-08-18|1115.74
#2015-08-19|1105.86
#2015-08-20|1090.23
#2015-08-21|1064.18
#2015-08-24|1021.96
#2015-08-25| 988.63
#2015-08-26|1017.71
#2015-08-27|1026.24
#2015-08-28|1057.17
#2015-08-31|1055.14
#2015-09-01|1024.45
#2015-09-02|1012.69
#2015-09-03|1016.25
#2015-09-04| 999.32
#2015-09-07| 989.16
#2015-09-08| 985.24
#2015-09-09|1036.02
#2015-09-10|1024.99
#2015-09-11|1033.27
#2015-09-14|1028.77
#2015-09-15|1034.11
#2015-09-16|1035.39
#2015-09-17|1039.41
#2015-09-18|1035.61
#2015-09-21|1033.30
#2015-09-22|1029.09
#2015-09-23|1020.13
#2015-09-24|1016.51
#2015-09-25|1018.22
#2015-09-28|1022.48
#2015-09-29| 988.90
#2015-09-30|1013.28
#2015-10-01|1028.64
#2015-10-02|1030.35
#2015-10-05|1041.28
#2015-10-06|1051.09
#2015-10-07|1060.83
#2015-10-08|1044.10
#2015-10-09|1068.04
#2015-10-12|1075.18
#2015-10-13|1075.11
#2015-10-14|1068.19
#2015-10-15|1092.32
#2015-10-16|1096.58
#2015-10-19|1093.17
#2015-10-20|1084.93
#2015-10-21|1094.70
#2015-10-22|1084.62
#2015-10-23|1100.43
#2015-10-26|1103.57
#2015-10-27|1100.50
#2015-10-28|1094.63
#2015-10-29|1089.25
#2015-10-30|1103.39
#2015-11-02|1077.18
#2015-11-03|1077.03
#2015-11-04|1092.92
#2015-11-05|1097.83
#2015-11-06|1082.71
#2015-11-09|1091.62
#2015-11-10|1090.59
#2015-11-11|1087.07
#2015-11-12|1076.26
#2015-11-13|1071.82
#2015-11-16|1065.50
#2015-11-17|1069.70
#2015-11-18|1070.00
#2015-11-19|1095.95
#2015-11-20|1106.40
#2015-11-23|1106.53
#2015-11-24|1118.60
#2015-11-25|1111.21
#2015-11-26|1119.78
#2015-11-27|1110.31
#2015-11-30|1094.52
#2015-12-01|1112.48
#2015-12-02|1111.76
#2015-12-03|1108.61
#2015-12-04|1089.62
#2015-12-07|1102.85
#2015-12-08|1086.13
#2015-12-09|1082.96
#2015-12-10|1079.89
#2015-12-11|1090.05
#2015-12-14|1081.67
#2015-12-15|1068.82
#2015-12-16|1080.65
#2015-12-17|1091.10
#2015-12-18|1091.12
#2015-12-21|1090.79
#2015-12-22|1094.95
#2015-12-23|1094.10
#2015-12-24|1089.97
#2015-12-25|1088.78
#2015-12-28|1089.74
#2015-12-29|1097.90
#2015-12-30|1103.68
#2015-12-31|1106.99
#2016-01-01|1106.79
#2016-01-04|1087.02
#2016-01-05|1087.48
#2016-01-06|1085.53
#2016-01-07|1061.48
#2016-01-08|1059.55
#2016-01-11|1050.32
#2016-01-12|1027.81
#2016-01-13|1048.31
#2016-01-14|1028.22
#2016-01-15|1026.84
#2016-01-18|1011.52
#2016-01-19|1011.77
#2016-01-20| 981.35
#2016-01-21| 954.43
#2016-01-22| 988.78
#2016-01-25| 997.65
#2016-01-26| 988.15
#2016-01-27|1011.10
#2016-01-28|1009.58
#2016-01-29|1029.90
#2016-02-01|1036.98
#2016-02-02|1042.14
#2016-02-03|1031.70
#2016-02-04|1035.90
#2016-02-05|1037.91
#2016-02-08|1050.57
#2016-02-09|1013.23
#2016-02-10| 992.94
#2016-02-11|1000.22
#2016-02-12| 960.55
#2016-02-15|1005.83
#2016-02-16| 995.09
#2016-02-17| 986.10
#2016-02-18|1009.69
#2016-02-19|1011.95
#2016-02-22|1021.23
#2016-02-23|1016.73
#2016-02-24|1010.25
#2016-02-25|1007.32
#2016-02-26|1001.47
#2016-02-29| 997.77
#2016-03-01|1008.80
#2016-03-02|1036.37
#2016-03-03|1043.48
#2016-03-04|1048.92
#2016-03-07|1042.25
#2016-03-08|1035.06
#2016-03-09|1038.45
#2016-03-10|1045.58
#2016-03-11|1045.27
#2016-03-14|1062.73
#2016-03-15|1055.82
#2016-03-16|1045.81
#2016-03-17|1062.82
#2016-03-18|1055.36
#2016-03-21|1061.08
#2016-03-22|1077.65
#2016-03-23|1066.14
#2016-03-24|1072.30
#2016-03-25|1067.26
#2016-03-28|1073.32
#2016-03-29|1078.40
#2016-03-30|1081.33
#2016-03-31|1076.92
#2016-04-01|1051.07
#2016-04-04|1063.72
#2016-04-05|1039.76
#2016-04-06|1042.52
#2016-04-07|1062.98
#2016-04-08|1069.77
#2016-04-11|1073.86
#2016-04-12|1076.60
#2016-04-13|1091.95
#2016-04-14|1118.03
#2016-04-15|1113.15
#2016-04-18|1091.09
#2016-04-19|1113.26
#2016-04-20|1112.80
#2016-04-21|1132.74
#2016-04-22|1129.27
#2016-04-25|1124.58
#2016-04-26|1117.51
#2016-04-27|1124.24
#2016-04-28|1113.85
#2016-04-29|1125.45
#2016-05-02|1110.41
#2016-05-03|1110.80
#2016-05-04|1099.57
#2016-05-05|1093.92
#2016-05-06|1099.18
#2016-05-09|1101.23
#2016-05-10|1110.85
#2016-05-11|1122.63
#2016-05-12|1112.76
#2016-05-13|1121.27
#2016-05-16|1131.79
#2016-05-17|1142.10
#2016-05-18|1123.59
#2016-05-19|1114.56
#2016-05-20|1117.99
#2016-05-23|1116.16
#2016-05-24|1108.79
#2016-05-25|1116.45
#2016-05-26|1116.28
#2016-05-27|1123.27
#2016-05-30|1120.99
#2016-05-31|1127.75
#2016-06-01|1132.32
#2016-06-02|1135.79
#2016-06-03|1159.21
#2016-06-06|1150.97
#2016-06-07|1160.84
#2016-06-08|1164.59
#2016-06-09|1155.75
#2016-06-10|1139.56
#2016-06-13|1114.52
#2016-06-14|1108.45
#2016-06-15|1111.97
#2016-06-16|1103.84
#2016-06-17|1110.36
#2016-06-20|1135.82
#2016-06-21|1150.13
#2016-06-22|1141.50
#2016-06-23|1145.88
#2016-06-24|1095.91
#2016-06-27|1119.70
#2016-06-28|1119.32
#2016-06-29|1143.83
#2016-06-30|1152.42
#2016-07-01|1155.35
#2016-07-04|1164.48
#2016-07-05|1170.40
#2016-07-06|1159.40
#2016-07-07|1150.46
#2016-07-08|1148.72
#2016-07-11|1162.91
#2016-07-12|1166.65
#2016-07-13|1171.02
#2016-07-14|1187.93
#2016-07-15|1174.74
#2016-07-18|1164.76
#2016-07-19|1178.47
#2016-07-20|1180.96
#2016-07-21|1173.38
#2016-07-22|1165.41
#2016-07-25|1169.02
#2016-07-26|1167.62
#2016-07-27|1151.75
#2016-07-28|1140.37
#2016-07-29|1163.28
#2016-08-01|1173.38
#2016-08-02|1168.11
#2016-08-03|1147.42
#2016-08-04|1143.22
#2016-08-05|1143.23
#2016-08-08|1136.04
#2016-08-09|1150.46
#2016-08-10|1156.77
#2016-08-11|1150.15
#2016-08-12|1164.54
#2016-08-15|1170.53
#2016-08-16|1158.37
#2016-08-17|1168.97
#2016-08-18|1159.14
#2016-08-19|1149.75
#2016-08-22|1156.37
#2016-08-23|1163.77
#2016-08-24|1157.42
#2016-08-25|1159.19
#2016-08-26|1145.71
#2016-08-29|1151.77
#2016-08-30|1149.78
#2016-08-31|1167.85
#2016-09-01|1163.83
#2016-09-02|1157.28
#2016-09-05|1177.26
#2016-09-06|1202.10
#2016-09-07|1202.91
#2016-09-08|1188.55
#2016-09-09|1176.11
#2016-09-12|1165.14
#2016-09-13|1160.49
#2016-09-14|1153.23
#2016-09-15|1151.46
#2016-09-16|1154.21
#2016-09-19|1161.00
#2016-09-20|1164.14
#2016-09-21|1191.56
#2016-09-22|1193.88
#2016-09-23|1183.05
#2016-09-26|1180.03
#2016-09-27|1193.25
#2016-09-28|1191.45
#2016-09-29|1187.18
#2016-09-30|1173.54
#2016-10-03|1189.94
#2016-10-04|1178.32
#2016-10-05|1173.11
#2016-10-06|1168.71
#2016-10-07|1168.93
#2016-10-10|1164.17
#2016-10-11|1168.39
#2016-10-12|1157.62
#2016-10-13|1159.58
#2016-10-14|1150.24
#2016-10-17|1142.49
#2016-10-18|1148.28
#2016-10-19|1153.80
#2016-10-20|1161.45
#2016-10-21|1155.19
#2016-10-24|1156.93
#2016-10-25|1154.80
#2016-10-26|1159.59
#2016-10-27|1144.85
#2016-10-28|1146.55
#2016-10-31|1149.87
#2016-11-01|1153.29
#2016-11-02|1144.27
#2016-11-03|1141.13
#2016-11-04|1134.41
#2016-11-07|1127.04
#2016-11-08|1130.82
#2016-11-09|1095.37
#2016-11-10|1125.09
#2016-11-11|1106.18
#2016-11-14|1105.28
#2016-11-15|1072.90
#2016-11-16|1079.32
#2016-11-17|1080.55
#2016-11-18|1064.77
#2016-11-21|1068.39
#2016-11-22|1071.90
#2016-11-23|1061.87
#2016-11-24|1050.65
#2016-11-25|1057.19
#2016-11-28|1069.66
#2016-11-29|1061.87
#2016-11-30|1063.99
#2016-12-01|1067.50
#2016-12-02|1064.47
#2016-12-05|1052.01
#2016-12-06|1052.71
#2016-12-07|1056.38
#2016-12-08|1050.69
#2016-12-09|1050.52
#2016-12-12|1060.58
#2016-12-13|1076.38
#2016-12-14|1080.28
#2016-12-15|1051.39
#2016-12-16|1064.30
#2016-12-19|1074.10
#2016-12-20|1069.90
#2016-12-21|1069.11
#2016-12-22|1066.66
#2016-12-23|1070.47
#2016-12-26|1074.61
#2016-12-27|1073.12
#2016-12-28|1073.72
#2016-12-29|1078.11
#2016-12-30|1077.11
#2017-01-02|1077.17
#2017-01-03|1068.43
#2017-01-04|1090.34
#2017-01-05|1110.98
#2017-01-06|1112.83
#2017-01-09|1110.14
#2017-01-10|1118.57
#2017-01-11|1114.06
#2017-01-12|1120.55
#2017-01-13|1118.89
#2017-01-16|1110.13
#2017-01-17|1107.49
#2017-01-18|1096.58
#2017-01-19|1086.24
#2017-01-20|1084.69
#2017-01-23|1094.02
#2017-01-24|1089.30
#2017-01-25|1093.19
#2017-01-26|1098.45
#2017-01-27|1102.55
#2017-01-30|1102.43
#2017-01-31|1096.11
#2017-02-01|1097.35
#2017-02-02|1093.88
#2017-02-03|1100.13
#2017-02-06|1105.29
#2017-02-07|1099.02
#2017-02-08|1112.22
#2017-02-09|1101.09
#2017-02-10|1113.76
#2017-02-13|1116.99
#2017-02-14|1101.22
#2017-02-15|1125.97
#2017-02-16|1134.09
#2017-02-17|1140.84
#2017-02-20|1142.52
#2017-02-21|1148.71
#2017-02-22|1159.41
#2017-02-23|1167.09
#2017-02-24|1169.52
#2017-02-27|1165.00
#2017-02-28|1170.03
#2017-03-01|1159.76
#2017-03-02|1155.77
#2017-03-03|1150.06
#2017-03-06|1150.94
#2017-03-07|1151.51
#2017-03-08|1146.45
#2017-03-09|1146.50
#2017-03-10|1164.50
#2017-03-13|1161.21
#2017-03-14|1154.44
#2017-03-15|1155.91
#2017-03-16|1170.17
#2017-03-17|1164.55
#2017-03-20|1167.48
#2017-03-21|1177.36
#2017-03-22|1164.30
#2017-03-23|1162.20
#2017-03-24|1171.28
#2017-03-27|1159.54
#2017-03-28|1179.50
#2017-03-29|1177.62
#2017-03-30|1168.24
#2017-03-31|1160.97
#2017-04-03|1171.59
#2017-04-04|1174.78
#2017-04-05|1177.18
#2017-04-06|1169.45
#2017-04-07|1175.11
#2017-04-10|1184.77
#2017-04-11|1191.18
#2017-04-12|1183.39
#2017-04-13|1172.67
#2017-04-14|1166.45
#2017-04-17|1185.02
#2017-04-18|1184.03
#2017-04-19|1183.41
#2017-04-20|1182.40
#2017-04-21|1185.94
#2017-04-24|1192.33
#2017-04-25|1189.38
#2017-04-26|1194.10
#2017-04-27|1193.37
#2017-04-28|1186.36
#2017-05-01|1186.69
#2017-05-02|1191.78
#2017-05-03|1188.73
#2017-05-04|1184.12
#2017-05-05|1181.21
#2017-05-08|1201.14
#2017-05-09|1186.62
#2017-05-10|1188.28
#2017-05-11|1187.08
#2017-05-12|1185.46
#2017-05-15|1189.36
#2017-05-16|1190.90
#2017-05-17|1192.60
#2017-05-18|1176.27
#2017-05-19|1169.97
#2017-05-22|1181.13
#2017-05-23|1171.31
#2017-05-24|1167.51
#2017-05-25|1171.76
#2017-05-26|1170.15
#2017-05-29|1165.94
#2017-05-30|1172.19
#2017-05-31|1159.83
#2017-06-01|1175.03
#2017-06-02|1193.38
#2017-06-05|1188.50
#2017-06-06|1187.39
#2017-06-07|1186.16
#2017-06-08|1165.62
#2017-06-09|1149.84
#2017-06-12|1153.77
#2017-06-13|1152.41
#2017-06-14|1167.78
#2017-06-15|1155.20
#2017-06-16|1159.48
#2017-06-19|1161.77
#2017-06-20|1163.49
#2017-06-21|1157.73
#2017-06-22|1157.21
#2017-06-23|1161.81
#2017-06-26|1158.76
#2017-06-27|1149.37
#2017-06-28|1146.71
#2017-06-29|1155.29
#2017-06-30|1146.17
#2017-07-03|1133.26
#2017-07-04|1126.45
#2017-07-05|1129.56
#2017-07-06|1129.56
#2017-07-07|1113.29
#2017-07-10|1106.56
#2017-07-11|1115.34
#2017-07-12|1127.69
#2017-07-13|1131.63
#2017-07-14|1145.08
#2017-07-17|1143.91
#2017-07-18|1141.86
#2017-07-19|1161.50
#2017-07-20|1159.85
#2017-07-21|1162.03
#2017-07-24|1164.74
#2017-07-25|1154.75
#2017-07-26|1148.65
#2017-07-27|1157.87
#2017-07-28|1163.56
#2017-07-31|1167.92
#2017-08-01|1182.76
#2017-08-02|1179.85
#2017-08-03|1186.53
#2017-08-04|1182.11
#2017-08-07|1184.09
#2017-08-08|1184.95
#2017-08-09|1173.88
#2017-08-10|1166.09
#2017-08-11|1162.94
#2017-08-14|1158.16
#2017-08-15|1160.95
#2017-08-16|1160.33
#2017-08-17|1164.50
#2017-08-18|1164.89
#2017-08-21|1158.19
#2017-08-22|1152.58
#2017-08-23|1158.17
#2017-08-24|1141.33
#2017-08-25|1144.75
#2017-08-28|1154.21
#2017-08-29|1149.96
#2017-08-30|1138.88
#2017-08-31|1146.82
#2017-09-01|1150.46
#2017-09-04|1139.32
#2017-09-05|1137.56
#2017-09-06|1129.95
#2017-09-07|1139.17
#2017-09-08|1146.02
#2017-09-11|1147.88
#2017-09-12|1148.46
#2017-09-13|1151.56
#2017-09-14|1151.47
#2017-09-15|1144.79
#2017-09-18|1140.28
#2017-09-19|1144.40
#2017-09-20|1152.57
#2017-09-21|1150.53
#2017-09-22|1145.41
#2017-09-25|1144.17
#2017-09-26|1145.98
#2017-09-27|1144.90
#2017-09-28|1148.35
#2017-09-29|1147.42
#2017-10-02|1143.85
#2017-10-03|1148.50
#2017-10-04|1149.75
#2017-10-05|1159.95
#2017-10-06|1154.37
#2017-10-09|1156.81
#2017-10-10|1160.92
#2017-10-11|1161.29
#2017-10-12|1172.28
#2017-10-13|1180.41
#2017-10-16|1180.14
#2017-10-17|1166.08
#2017-10-18|1165.56
#2017-10-19|1167.12
#2017-10-20|1159.48
#2017-10-23|1156.89
#2017-10-24|1160.30
#2017-10-25|1146.74
#2017-10-26|1143.24
#2017-10-27|1157.64
#2017-10-30|1161.40
#2017-10-31|1164.31
#2017-11-01|1164.81
#2017-11-02|1171.95
#2017-11-03|1169.62
#2017-11-06|1169.41
#2017-11-07|1187.74
#2017-11-08|1192.59
#2017-11-09|1185.21
#2017-11-10|1171.22
#2017-11-13|1156.66
#2017-11-14|1148.00
#2017-11-15|1142.64
#2017-11-16|1153.96
#2017-11-17|1155.63
#2017-11-20|1153.24
#2017-11-21|1151.87
#2017-11-22|1165.78
#2017-11-23|1171.18
#2017-11-24|1173.03
#2017-11-27|1176.66
#2017-11-28|1177.60
#2017-11-29|1183.34
#2017-11-30|1196.70
#2017-12-01|1192.11
#2017-12-04|1187.44
#2017-12-05|1194.22
#2017-12-06|1181.89
#2017-12-07|1192.80
#2017-12-08|1185.42
#2017-12-11|1182.48
#2017-12-12|1175.15
#2017-12-13|1178.79
#2017-12-14|1188.15
#2017-12-15|1186.74
#2017-12-18|1197.09
#2017-12-19|1190.43
#2017-12-20|1182.57
#2017-12-21|1184.87
#2017-12-22|1191.39
#2017-12-25|1191.73
#2017-12-26|1196.86
#2017-12-27|1201.60
#2017-12-28|1204.75
#2017-12-29|1205.75
#2018-01-01|1205.16
#2018-01-02|1211.33
#2018-01-03|1212.93
#2018-01-04|1231.38
#2018-01-05|1232.51
#2018-01-08|1236.79
#2018-01-09|1231.34
#2018-01-10|1242.14
#2018-01-11|1240.83
#2018-01-12|1237.72
#2018-01-15|1249.61
#2018-01-16|1256.07
#2018-01-17|1245.34
#2018-01-18|1235.96
#2018-01-19|1244.39
#2018-01-22|1244.13
#2018-01-23|1250.45
#2018-01-24|1256.51
#2018-01-25|1263.95
#2018-01-26|1265.33
#2018-01-29|1273.62
#2018-01-30|1253.99
#2018-01-31|1242.50
#2018-02-01|1251.04
#2018-02-02|1242.18
#2018-02-05|1231.28
#2018-02-06|1188.64
#2018-02-07|1198.38
#2018-02-08|1214.96
#2018-02-09|1194.21
#2018-02-12|1197.65
#2018-02-13|1204.83
#2018-02-14|1212.80
#2018-02-15|1228.94
#2018-02-16|1239.00
#2018-02-19|1252.30
#2018-02-20|1246.29
#2018-02-21|1234.68
#2018-02-22|1239.04
#2018-02-23|1237.87
#2018-02-26|1244.25
#2018-02-27|1235.62
#2018-02-28|1232.70
#2018-03-01|1213.59
#2018-03-02|1200.10
#2018-03-05|1191.35
#2018-03-06|1205.48
#2018-03-07|1212.53
#2018-03-08|1213.93
#2018-03-09|1208.45
#2018-03-12|1222.56
#2018-03-13|1234.95
#2018-03-14|1231.49
#2018-03-15|1234.12
#2018-03-16|1229.78
#2018-03-19|1216.76
#2018-03-20|1207.98
#2018-03-21|1207.81
#2018-03-22|1224.35
#2018-03-23|1189.95
#2018-03-26|1194.70
#2018-03-27|1214.47
#2018-03-28|1206.19
#2018-03-29|1214.41
#2018-03-30|1218.80
#2018-04-02|1214.32
#2018-04-03|1213.11
#2018-04-04|1215.35
#2018-04-05|1218.65
#2018-04-06|1224.54
#2018-04-09|1220.38
#2018-04-10|1222.05
#2018-04-11|1203.95
#2018-04-12|1207.85
#2018-04-13|1201.42
#2018-04-16|1212.33
#2018-04-17|1218.03
#2018-04-18|1238.04
#2018-04-19|1235.79
#2018-04-20|1232.02
#2018-04-23|1224.25
#2018-04-24|1218.69
#2018-04-25|1207.97
#2018-04-26|1198.91
#2018-04-27|1209.33
#2018-04-30|1207.18
#2018-05-01|1201.30
#2018-05-02|1203.61
#2018-05-03|1208.02
#2018-05-04|1205.92
#2018-05-07|1210.07
#2018-05-08|1219.54
#2018-05-09|1210.76
#2018-05-10|1209.77
#2018-05-11|1229.14
#2018-05-14|1235.90
#2018-05-15|1220.74
#2018-05-16|1226.44
#2018-05-17|1222.28
#2018-05-18|1224.17
#2018-05-21|1212.73
#2018-05-22|1219.02
#2018-05-23|1229.71
#2018-05-24|1245.33
#2018-05-25|1241.48
#2018-05-28|1242.18
#2018-05-29|1241.14
#2018-05-30|1229.86
#2018-05-31|1228.08
#2018-06-01|1217.52
#2018-06-04|1228.51
#2018-06-05|1221.03
#2018-06-06|1230.58
#2018-06-07|1224.82
#2018-06-08|1227.65
#2018-06-11|1238.01
#2018-06-12|1243.41
#2018-06-13|1248.16
#2018-06-14|1239.03
#2018-06-15|1244.14
#2018-06-18|1242.25
#2018-06-19|1222.79
#2018-06-20|1231.43
#2018-06-21|1232.50
#2018-06-22|1236.19
#2018-06-25|1234.98
#2018-06-26|1225.04
#2018-06-27|1218.05
#2018-06-28|1208.21
#2018-06-29|1211.43
#2018-07-02|1183.09
#2018-07-03|1177.31
#2018-07-04|1177.54
#2018-07-05|1171.85
#2018-07-06|1176.41
#2018-07-09|1191.85
#2018-07-10|1187.29
#2018-07-11|1172.77
#2018-07-12|1161.25
#2018-07-13|1169.06
#2018-07-16|1165.89
#2018-07-17|1166.17
#2018-07-18|1168.33
#2018-07-19|1165.47
#2018-07-20|1155.92
#2018-07-23|1155.47
#2018-07-24|1157.27
#2018-07-25|1156.92
#2018-07-26|1161.13
#2018-07-27|1168.06
#2018-07-30|1166.32
#2018-07-31|1151.32
#2018-08-01|1159.55
#2018-08-02|1155.96
#2018-08-03|1150.01
#2018-08-06|1155.41
#2018-08-07|1180.97
#2018-08-08|1176.73
#2018-08-09|1174.08
#2018-08-10|1178.17
#2018-08-13|1159.54
#2018-08-14|1181.51
#2018-08-15|1181.63
#2018-08-16|1172.96
#2018-08-17|1181.36
#2018-08-20|1183.02
#2018-08-21|1179.64
#2018-08-22|1191.87
#2018-08-23|1190.55
#2018-08-24|1204.57
#2018-08-27|1213.79
#2018-08-28|1204.75
#2018-08-29|1204.46
#2018-08-30|1212.10
#2018-08-31|1221.78
#2018-09-03|1226.52
#2018-09-04|1216.77
#2018-09-05|1231.73
#2018-09-06|1203.17
#2018-09-07|1195.52
#2018-09-10|1193.40
#2018-09-11|1193.49
#2018-09-12|1201.36
#2018-09-13|1202.16
#2018-09-14|1205.04
#2018-09-17|1207.87
#2018-09-18|1213.87
#2018-09-19|1222.02
#2018-09-20|1221.24
#2018-09-21|1224.89
#2018-09-24|1221.41
#2018-09-25|1224.71
#2018-09-26|1236.57
#2018-09-27|1221.92
#2018-09-28|1221.32
#2018-10-01|1214.65
#2018-10-02|1226.45
#2018-10-03|1227.55
#2018-10-04|1208.52
#2018-10-05|1207.89
#2018-10-08|1208.65
#2018-10-09|1197.92
#2018-10-10|1219.37
#2018-10-11|1192.08
#2018-10-12|1191.14
#2018-10-15|1190.56
#2018-10-16|1188.71
#2018-10-17|1206.15
#2018-10-18|1201.63
#2018-10-19|1200.17
#2018-10-22|1198.66
#2018-10-23|1180.62
#2018-10-24|1180.06
#2018-10-25|1145.26
#2018-10-26|1123.96
#2018-10-29|1109.42
#2018-10-30|1117.89
#2018-10-31|1128.61
#2018-11-01|1121.01
#2018-11-02|1135.00
#2018-11-05|1122.72
#2018-11-06|1140.39
#2018-11-07|1137.53
#2018-11-08|1150.27
#2018-11-09|1139.62
#2018-11-12|1116.79
#2018-11-13|1091.06
#2018-11-14|1090.03
#2018-11-15|1110.11
#2018-11-16|1104.89
#2018-11-19|1112.81
#2018-11-20|1100.62
#2018-11-21|1080.61
#2018-11-22|1098.83
#2018-11-23|1097.76
#2018-11-26|1097.00
#2018-11-27|1104.48
#2018-11-28|1114.34
#2018-11-29|1131.23
#2018-11-30|1135.49
#2018-12-03|1139.00
#2018-12-04|1130.63
#2018-12-05|1117.25
#2018-12-06|1100.10
#2018-12-07|1115.57
#2018-12-10|1088.83
#2018-12-11|1085.33
#2018-12-12|1109.56
#2018-12-13|1124.28
#2018-12-14|1105.82
#2018-12-17|1105.98
#2018-12-18|1071.55
#2018-12-19|1073.30
#2018-12-20|1052.95
#2018-12-21|1044.41
#2018-12-24|1045.32
#2018-12-25|1002.67
#2018-12-26|1021.44
#2018-12-27|1058.73
#2018-12-28|1063.76
#2018-12-31|1072.13
#2019-01-01|1072.89
#2019-01-02|1069.80
#2019-01-03|1081.19
#2019-01-04|1061.31
#2019-01-07|1103.84
#2019-01-08|1099.92
#2019-01-09|1115.46
#2019-01-10|1110.02
#2019-01-11|1110.24
#2019-01-14|1106.97
#2019-01-15|1121.53
#2019-01-16|1116.98
#2019-01-17|1123.60
#2019-01-18|1126.00
#2019-01-21|1119.91
#2019-01-22|1109.58
#2019-01-23|1111.10
#2019-01-24|1118.68
#2019-01-25|1097.85
#2019-01-28|1099.49
#2019-01-29|1099.47
#2019-01-30|1103.08
#2019-01-31|1117.78
#2019-02-01|1117.07
#2019-02-04|1117.04
#2019-02-05|1123.68
#2019-02-06|1121.46
#2019-02-07|1108.87
#2019-02-08|1103.90
#2019-02-11|1102.06
#2019-02-12|1111.91
#2019-02-13|1123.46
#2019-02-14|1137.87
#2019-02-15|1110.50
#2019-02-18|1126.28
#2019-02-19|1133.72
#2019-02-20|1142.65
#2019-02-21|1151.87
#2019-02-22|1146.10
#2019-02-25|1149.49
#2019-02-26|1153.38
#2019-02-27|1147.63
#2019-02-28|1140.03
#2019-03-01|1141.12
#2019-03-04|1156.90
#2019-03-05|1146.72
#2019-03-06|1145.96
#2019-03-07|1132.79
#2019-03-08|1114.59
#2019-03-11|1118.45
#2019-03-12|1130.74
#2019-03-13|1128.36
#2019-03-14|1126.77
#2019-03-15|1139.70
#2019-03-18|1141.52
#2019-03-19|1142.32
#2019-03-20|1141.67
#2019-03-21|1144.69
#2019-03-22|1157.37
#2019-03-25|1122.11
#2019-03-26|1151.65
#2019-03-27|1167.32
#2019-03-28|1157.29
#2019-03-29|1166.21
#2019-04-01|1162.58
#2019-04-02|1144.27
#2019-04-03|1147.55
#2019-04-04|1145.96
#2019-04-05|1147.47
#2019-04-08|1149.20
#2019-04-09|1155.75
#2019-04-10|1153.16
#2019-04-11|1148.42
#2019-04-12|1145.92
#2019-04-15|1151.86
#2019-04-16|1149.06
#2019-04-17|1144.96
#2019-04-18|1133.84
#2019-04-19|1137.19
#2019-04-22|1137.30
#2019-04-23|1146.83
#2019-04-24|1162.36
#2019-04-25|1161.75
#2019-04-26|1168.81
#2019-04-29|1169.31
#2019-04-30|1181.30
#2019-05-01|1183.25
#2019-05-02|1179.50
#2019-05-03|1180.03
#2019-05-06|1169.42
#2019-05-07|1167.02
#2019-05-08|1151.20
#2019-05-09|1147.22
#2019-05-10|1153.46
#2019-05-13|1143.80
#2019-05-14|1125.57
#2019-05-15|1132.20
#2019-05-16|1130.41
#2019-05-17|1150.29
#2019-05-20|1148.05
#2019-05-21|1125.89
#2019-05-22|1121.57
#2019-05-23|1130.45
#2019-05-24|1129.78
#2019-05-27|1123.20
#2019-05-28|1140.24
#2019-05-29|1123.65
#2019-05-30|1108.14
#2019-05-31|1108.92
#2019-06-03|1110.01
#2019-06-04|1092.49
#2019-06-05|1116.41
#2019-06-06|1113.91
#2019-06-07|1122.44
#2019-06-10|1129.42
#2019-06-11|1142.16
#2019-06-12|1145.35
#2019-06-13|1138.05
#2019-06-14|1135.13
#2019-06-17|1127.93
#2019-06-18|1123.97
#2019-06-19|1136.08
#2019-06-20|1154.25
#2019-06-21|1136.33
#2019-06-24|1135.48
#2019-06-25|1133.69
#2019-06-26|1121.68
#2019-06-27|1125.51
#2019-06-28|1125.94
#2019-07-01|1143.98
#2019-07-02|1158.16
#2019-07-03|1162.03
#2019-07-04|1171.03
#2019-07-05|1157.14
#2019-07-08|1137.93
#2019-07-09|1136.54
#2019-07-10|1137.44
#2019-07-11|1150.72
#2019-07-12|1134.36
#2019-07-15|1135.78
#2019-07-16|1127.90
#2019-07-17|1125.80
#2019-07-18|1103.67
#2019-07-19|1120.22
#2019-07-22|1110.39
#2019-07-23|1114.57
#2019-07-24|1120.69
#2019-07-25|1123.36
#2019-07-26|1137.39
#2019-07-29|1134.72
#2019-07-30|1134.11
#2019-07-31|1120.72
#2019-08-01|1118.61
#2019-08-02|1112.30
#2019-08-05|1091.76
#2019-08-06|1082.12
#2019-08-07|1089.06
#2019-08-08|1107.20
#2019-08-09|1119.44
#2019-08-12|1121.79
#2019-08-13|1097.76
#2019-08-14|1112.69
#2019-08-15|1096.28
#2019-08-16|1094.88
#2019-08-19|1102.97
#2019-08-20|1114.74
#2019-08-21|1113.07
#2019-08-22|1107.24
#2019-08-23|1117.04
#2019-08-26|1099.35
#2019-08-27|1109.75
#2019-08-28|1105.97
#2019-08-29|1098.75
#2019-08-30|1111.13
#2019-09-02|1103.13
#2019-09-03|1106.26
#2019-09-04|1104.97
#2019-09-05|1123.59
#2019-09-06|1119.62
#2019-09-09|1128.52
#2019-09-10|1119.10
#2019-09-11|1126.21
#2019-09-12|1138.33
#2019-09-13|1148.81
#2019-09-16|1149.80
#2019-09-17|1157.52
#2019-09-18|1154.21
#2019-09-19|1160.42
#2019-09-20|1163.60
#2019-09-23|1164.18
#2019-09-24|1168.85
#2019-09-25|1165.41
#2019-09-26|1160.48
#2019-09-27|1148.40
#2019-09-30|1149.32
#2019-10-01|1155.51
#2019-10-02|1147.54
#2019-10-03|1139.46
#2019-10-04|1149.98
#2019-10-07|1161.97
#2019-10-08|1164.62
#2019-10-09|1146.45
#2019-10-10|1135.02
#2019-10-11|1132.97
#2019-10-14|1138.55
#2019-10-15|1142.26
#2019-10-16|1155.55
#2019-10-17|1154.09
#2019-10-18|1152.35
#2019-10-21|1155.07
#2019-10-22|1159.10
#2019-10-23|1161.21
#2019-10-24|1162.37
#2019-10-25|1161.01
#2019-10-28|1165.90
#2019-10-29|1165.90
#2019-10-30|1168.15
#2019-10-31|1169.03
#2019-11-01|1176.82
#2019-11-04|1171.58
#2019-11-05|1177.61
#2019-11-06|1184.24
#2019-11-07|1186.56
#2019-11-08|1193.94
#2019-11-11|1203.75
#2019-11-12|1217.82
#2019-11-13|1201.04
#2019-11-14|1198.14
#2019-11-15|1217.13
#2019-11-18|1221.31
#2019-11-19|1222.46
#2019-11-20|1229.50
#2019-11-21|1232.89
#2019-11-22|1232.88
#2019-11-25|1244.02
#2019-11-26|1229.46
#2019-11-27|1222.55
#2019-11-28|1218.66
#2019-11-29|1211.17
#2019-12-02|1224.19
#2019-12-03|1221.58
#2019-12-04|1214.89
#2019-12-05|1228.89
#2019-12-06|1224.32
#2019-12-09|1227.97
#2019-12-10|1223.35
#2019-12-11|1227.23
#2019-12-12|1224.56
#2019-12-13|1233.36
#2019-12-16|1237.86
#2019-12-17|1236.60
#2019-12-18|1229.57
#2019-12-19|1225.12
#2019-12-20|1227.41
#2019-12-23|1234.54
#2019-12-24|1238.61
#2019-12-25|1234.40
#2019-12-26|1240.60
#2019-12-27|1240.78
#2019-12-30|1243.07
#2019-12-31|1243.11
#2020-01-01|1243.04
#2020-01-02|1248.06
#2020-01-03|1249.51
#2020-01-06|1223.67
#2020-01-07|1247.66
#2020-01-08|1228.92
#2020-01-09|1250.32
#2020-01-10|1254.94
#2020-01-13|1252.93
#2020-01-14|1246.49
#2020-01-15|1230.28
#2020-01-16|1232.95
#2020-01-17|1232.49
#2020-01-20|1231.24
#2020-01-21|1222.04
#2020-01-22|1234.98
#2020-01-23|1224.49
#2020-01-24|1224.55
#2020-01-27|1211.94
#2020-01-28|1199.40
#2020-01-29|1204.30
#2020-01-30|1198.41
#2020-01-31|1216.69
#2020-02-03|1199.09
#2020-02-04|1207.34
#2020-02-05|1205.81
#2020-02-06|1224.27
#2020-02-07|1215.86
#2020-02-10|1208.94
#2020-02-11|1208.42
#2020-02-12|1203.74
#2020-02-13|1197.68
#2020-02-14|1187.80
#2020-02-17|1180.36
#2020-02-18|1165.97
#2020-02-19|1156.91
#2020-02-20|1148.27
#2020-02-21|1141.41
#2020-02-24|1137.68
#2020-02-25|1098.09
#2020-02-26|1085.11
#2020-02-27|1066.67
#2020-02-28|1043.68
#2020-03-02|1062.98
#2020-03-03|1058.10
#2020-03-04|1058.96
#2020-03-05|1071.31
#2020-03-06|1049.65
#2020-03-09|1006.51
#2020-03-10|1015.13
#2020-03-11| 985.32
#2020-03-12| 924.19
#2020-03-13| 880.68
#2020-03-16| 861.11
#2020-03-17| 867.33
#2020-03-18| 856.98
#2020-03-19| 852.67
#2020-03-20| 851.34
#2020-03-23| 845.55
#2020-03-24| 868.05
#2020-03-25| 923.04
#2020-03-26| 911.57
#2020-03-27| 950.41
#2020-03-30| 955.19
#2020-03-31| 950.99
#2020-04-01| 934.37
#2020-04-02| 916.27
#2020-04-03| 916.89
#2020-04-06| 934.75
#2020-04-07| 965.71
#2020-04-08| 995.74
#2020-04-09| 992.35
#2020-04-10| 987.69
#2020-04-13| 986.11
#2020-04-14|1012.32
#2020-04-15|1014.04
#2020-04-16|1013.33
#2020-04-17|1045.12
#2020-04-20|1041.11
#2020-04-21|1004.67
#2020-04-22|1008.48
#2020-04-23|1034.43
#2020-04-24|1026.11
#2020-04-27|1037.06
#2020-04-28|1062.52
#2020-04-29|1070.75
#2020-04-30|1079.23
#2020-05-01|1057.87
#2020-05-04|1045.74
#2020-05-05|1051.21
#2020-05-06|1063.19
#2020-05-07|1064.56
#2020-05-08|1079.19
#2020-05-11|1063.30
#2020-05-12|1055.58
#2020-05-13|1059.27
#2020-05-14|1053.33
#2020-05-15|1064.94
#2020-05-18|1100.42
#2020-05-19|1103.60
#2020-05-20|1131.84
#2020-05-21|1116.92
#2020-05-22|1103.33
#2020-05-25|1137.95
#2020-05-26|1156.80
#2020-05-27|1152.18
#2020-05-28|1201.54
#2020-05-29|1205.43
#2020-06-01|1212.49
#2020-06-02|1223.83
#2020-06-03|1235.75
#2020-06-04|1237.04
#2020-06-05|1220.68
#2020-06-08|1240.52
#2020-06-09|1239.13
#2020-06-10|1256.59
#2020-06-11|1231.13
#2020-06-12|1214.99
#2020-06-15|1172.56
#2020-06-16|1216.40
#2020-06-17|1212.61
#2020-06-18|1218.75
#2020-06-19|1219.36
#2020-06-22|1228.22
#2020-06-23|1252.29
#2020-06-24|1238.75
#2020-06-25|1216.13
#2020-06-26|1227.47
#2020-06-29|1195.67
#2020-06-30|1214.19
#2020-07-01|1200.19
#2020-07-02|1208.77
#2020-07-03|1226.37
#2020-07-06|1252.07
#2020-07-07|1268.82
#2020-07-08|1250.92
#2020-07-09|1246.88
#2020-07-10|1246.59
#2020-07-13|1267.70
#2020-07-14|1245.72
#2020-07-15|1278.41
#2020-07-16|1245.21
#2020-07-17|1244.59
#2020-07-20|1253.21
#2020-07-21|1270.19
#2020-07-22|1272.09
#2020-07-23|1276.77
#2020-07-24|1278.43
#2020-07-27|1266.02
#2020-07-28|1268.36
#2020-07-29|1258.94
#2020-07-30|1284.23
#2020-07-31|1252.71
#2020-08-03|1282.90
#2020-08-04|1314.57
#2020-08-05|1335.72
#2020-08-06|1331.15
#2020-08-07|1310.38
#2020-08-10|1315.10
#2020-08-11|1319.45
#2020-08-12|1307.57
#2020-08-13|1334.39
#2020-08-14|1353.07
#2020-08-17|1346.80
#2020-08-18|1378.60
#2020-08-19|1379.54
#2020-08-20|1366.43
#2020-08-21|1390.92
#2020-08-24|1400.68
#2020-08-25|1396.50
#2020-08-26|1408.02
#2020-08-27|1400.09
#2020-08-28|1387.05
#2020-08-31|1381.91
#2020-09-01|1403.65
#2020-09-02|1444.07
#2020-09-03|1452.36
#2020-09-04|1421.50
#2020-09-07|1415.77
#2020-09-08|1429.99
#2020-09-09|1409.96
#2020-09-10|1411.83
#2020-09-11|1412.97
#2020-09-14|1425.07
#2020-09-15|1440.83
#2020-09-16|1484.21
#2020-09-17|1477.57
#2020-09-18|1496.05
#2020-09-21|1491.65
#2020-09-22|1484.98
#2020-09-23|1461.43
#2020-09-24|1417.03
#2020-09-25|1406.02
#2020-09-28|1451.00
#2020-09-29|1453.88
#2020-09-30|1416.95
#2020-10-01|1415.61
#2020-10-02|1403.54
#2020-10-05|1424.86
#2020-10-06|1445.73
#2020-10-07|1441.03
#2020-10-08|1445.18
#2020-10-09|1439.28
#2020-10-12|1442.67
#2020-10-13|1454.60
#2020-10-14|1472.59
#2020-10-15|1460.16
#2020-10-16|1446.75
#2020-10-19|1482.34
#2020-10-20|1443.85
#2020-10-21|1459.20
#2020-10-22|1451.16
#2020-10-23|1482.58
#2020-10-26|1475.97
#2020-10-27|1449.88
#2020-10-28|1422.00
#2020-10-29|1404.09
#2020-10-30|1367.24
#2020-11-02|1398.41
#2020-11-03|1398.95
#2020-11-04|1409.93
#2020-11-05|1424.86
#2020-11-06|1434.75
#2020-11-09|1431.92
#2020-11-10|1514.87
#2020-11-11|1541.17
#2020-11-12|1478.18
#2020-11-13|1432.13
#2020-11-16|1479.15
#2020-11-17|1522.55
#2020-11-18|1511.42
#2020-11-19|1506.78
#2020-11-20|1523.86
#2020-11-23|1512.69
#2020-11-24|1545.03
#2020-11-25|1544.77
#2020-11-26|1570.17
#2020-11-27|1561.99
#2020-11-30|1521.71
#2020-12-01|1537.75
#2020-12-02|1548.10
#2020-12-03|1554.67
#2020-12-04|1533.66
#2020-12-07|1518.29
#2020-12-08|1505.85
#2020-12-09|1492.51
#2020-12-10|1465.91
#2020-12-11|1453.91
#2020-12-14|1473.75
#2020-12-15|1477.61
#2020-12-16|1498.18
#2020-12-17|1475.45
#2020-12-18|1466.92
#2020-12-21|1457.15
#2020-12-22|1442.46
#2020-12-23|1430.49
#2020-12-24|1443.83
#2020-12-25|1455.15
#2020-12-28|1440.75
#2020-12-29|1462.64
#2020-12-30|1440.27
#2020-12-31|1441.42
#2021-01-01|1441.42
#2021-01-04|1419.08
#2021-01-05|1412.54
#2021-01-06|1420.63
#2021-01-07|1419.54
#2021-01-08|1435.60
#2021-01-11|1429.25
#2021-01-12|1424.08
#2021-01-13|1397.87
#2021-01-14|1451.12
#2021-01-15|1427.54
#2021-01-18|1404.61
#2021-01-19|1423.08
#2021-01-20|1413.31
#2021-01-21|1452.25
#2021-01-22|1425.25
#2021-01-25|1432.48
#2021-01-26|1424.29
#2021-01-27|1439.20
#2021-01-28|1496.09
#2021-01-29|1461.69
#2021-02-01|1481.31
#2021-02-02|1493.34
#2021-02-03|1535.04
#2021-02-04|1517.40
#2021-02-05|1565.38
#2021-02-08|1596.80
#2021-02-09|1603.73
#2021-02-10|1620.06
#2021-02-11|1621.54
#2021-02-12|1641.29
#2021-02-15|1645.74
#2021-02-16|1649.33
#2021-02-17|1652.83
#2021-02-18|1615.32
#2021-02-19|1593.12
#2021-02-22|1625.82
#2021-02-23|1630.01
#2021-02-24|1601.64
#2021-02-25|1651.10
#2021-02-26|1564.33
#2021-03-01|1626.26
#2021-03-02|1595.11
#2021-03-03|1630.88
#2021-03-04|1612.97
#2021-03-05|1601.97
#2021-03-08|1599.16
#2021-03-09|1640.62
#2021-03-10|1644.52
#2021-03-11|1645.94
#2021-03-12|1641.76
#2021-03-15|1654.98
#2021-03-16|1657.08
#2021-03-17|1657.09
#2021-03-18|1676.05
#2021-03-19|1673.19
#2021-03-22|1644.95
#2021-03-23|1623.52
#2021-03-24|1568.90
#2021-03-25|1568.98
#2021-03-26|1585.40
#2021-03-29|1579.73
#2021-03-30|1579.21
#2021-03-31|1558.35
#2021-04-01|1550.87
#2021-04-02|1557.83
#2021-04-05|1556.53
#2021-04-06|1566.41
#2021-04-07|1574.58
#2021-04-08|1567.79
#2021-04-09|1581.39
#2021-04-12|1552.62
#2021-04-13|1559.89
#2021-04-14|1558.15
#2021-04-15|1564.83
#2021-04-16|1578.41
#2021-04-19|1585.15
#2021-04-20|1538.88
#2021-04-21|1506.03
#2021-04-22|1523.96
#2021-04-23|1520.87
#2021-04-26|1536.84
#2021-04-27|1524.53
#2021-04-28|1517.80
#2021-04-29|1518.62
#2021-04-30|1534.12
#2021-05-03|1529.76
#2021-05-04|1525.11
#2021-05-05|1524.39
#2021-05-06|1533.62
#2021-05-07|1550.67
#2021-05-10|1563.51
#2021-05-11|1539.40
#2021-05-12|1532.48
#2021-05-13|1488.45
#2021-05-14|1501.14
#2021-05-17|1524.54
#2021-05-18|1550.08
#2021-05-19|1519.34
#2021-05-20|1534.15
#2021-05-21|1555.79
#2021-05-24|1573.98
#2021-05-25|1591.66
#2021-05-26|1605.44
#2021-05-27|1591.21
#2021-05-28|1642.22
#2021-05-31|1614.99
#2021-06-01|1620.80
#2021-06-02|1636.74
#2021-06-03|1636.05
#2021-06-04|1635.76
#2021-06-07|1655.30
#2021-06-08|1659.01
#2021-06-09|1632.80
#2021-06-10|1632.86
#2021-06-11|1625.52
#2021-06-14|1615.92
#2021-06-15|1643.83
#2021-06-16|1644.20
#2021-06-17|1622.96
#2021-06-18|1619.64
#2021-06-21|1588.94
#2021-06-22|1612.32
#2021-06-23|1619.50
#2021-06-24|1614.50
#2021-06-25|1634.10
#2021-06-28|1623.31
#2021-06-29|1616.29
#2021-06-30|1615.53
#2021-07-01|1609.21
#2021-07-02|1624.06
#2021-07-05|1637.04
#2021-07-06|1633.62
#2021-07-07|1627.38
#2021-07-08|1615.82
#2021-07-09|1614.36
#2021-07-12|1626.63
#2021-07-13|1634.13
#2021-07-14|1674.56
#2021-07-15|1672.52
#2021-07-16|1663.47
#2021-07-19|1642.59
#2021-07-20|1588.52
#2021-07-21|1601.80
#2021-07-22|1608.81
#2021-07-23|1604.59
#2021-07-26|1616.29
#2021-07-27|1634.06
#2021-07-28|1610.76
#2021-07-29|1611.15
#2021-07-30|1587.37
#2021-08-02|1623.66
#2021-08-03|1624.41
#2021-08-04|1625.38
#2021-08-05|1621.40
#2021-08-06|1628.40
#2021-08-09|1625.09
#2021-08-10|1622.88
#2021-08-11|1624.28
#2021-08-12|1661.31
#2021-08-13|1642.33
#2021-08-16|1617.25
#2021-08-17|1598.97
#2021-08-18|1595.62
#2021-08-19|1589.80
#2021-08-20|1554.93
#2021-08-23|1588.23
#2021-08-24|1615.24
#2021-08-25|1612.14
#2021-08-26|1616.73
#2021-08-27|1603.63
#2021-08-30|1618.00
#2021-08-31|1607.81
#2021-09-01|1632.75
#2021-09-02|1644.11
#2021-09-03|1670.04
#2021-09-06|1699.34
#2021-09-07|1692.44
#2021-09-08|1705.16
#2021-09-09|1712.28
#2021-09-10|1728.23
#2021-09-13|1738.55
#2021-09-14|1821.74
#2021-09-15|1798.17
#2021-09-16|1783.82
#2021-09-17|1789.47
#2021-09-20|1791.06
#2021-09-21|1773.99
#2021-09-22|1820.48
#2021-09-23|1805.48
#2021-09-24|1830.12
#2021-09-27|1832.77
#2021-09-28|1833.26
#2021-09-29|1810.60
#2021-09-30|1825.01
#2021-10-01|1786.38
#2021-10-04|1801.40
#2021-10-05|1773.38
#2021-10-06|1751.41
#2021-10-07|1759.33
#2021-10-08|1765.74
#2021-10-11|1763.37
#2021-10-12|1734.66
#2021-10-13|1759.96
#2021-10-14|1782.48
#2021-10-15|1825.55
#2021-10-18|1817.34
#2021-10-19|1823.79
#2021-10-20|1826.68
#2021-10-21|1831.09
#2021-10-22|1808.42
#2021-10-25|1785.14
#2021-10-26|1805.44
#2021-10-27|1808.74
#2021-10-28|1795.59
#2021-10-29|1798.41
#2021-11-01|1849.15
#2021-11-02|1839.97
#2021-11-03|1829.81
#2021-11-04|1876.96
#2021-11-05|1891.62
#2021-11-08|1918.13
#2021-11-09|1910.59
#2021-11-10|1879.31
#2021-11-11|1874.85
#2021-11-12|1889.75
#2021-11-15|1870.65
#2021-11-16|1861.36
#2021-11-17|1825.36
#2021-11-18|1826.72
#2021-11-19|1814.39
#2021-11-22|1794.66
#2021-11-23|1799.90
#2021-11-24|1782.05
#2021-11-25|1797.56
#2021-11-26|1769.79
#2021-11-29|1731.31
#2021-11-30|1700.98
#2021-12-01|1715.40
#2021-12-02|1682.91
#2021-12-03|1740.96
#2021-12-06|1740.20
#2021-12-07|1772.89
#2021-12-08|1802.46
#2021-12-09|1819.26
#2021-12-10|1807.31
#2021-12-13|1778.83
#2021-12-14|1776.46
#2021-12-15|1781.67
#2021-12-16|1813.81
#2021-12-17|1753.66
#2021-12-20|1732.91
#2021-12-21|1750.65
#2021-12-22|1770.53
#2021-12-23|1772.04
#2021-12-24|1772.96
#2021-12-27|1756.70
#2021-12-28|1794.16
#2021-12-29|1768.24
#2021-12-30|1752.39
#2021-12-31|1759.20
#2022-01-03|1764.90
#2022-01-04|1761.43
#2022-01-05|1751.47
#2022-01-06|1714.38
#2022-01-07|1710.57
#2022-01-10|1722.38
#2022-01-11|1703.54
#2022-01-12|1743.50
#2022-01-13|1725.94
#2022-01-14|1710.79
#2022-01-17|1705.20
#2022-01-18|1699.00
#2022-01-19|1678.37
#2022-01-20|1720.02
#2022-01-21|1709.33
#2022-01-24|1668.97
#2022-01-25|1628.61
#2022-01-26|1601.57
#2022-01-27|1539.85
#2022-01-28|1563.66
#2022-01-31|1582.36
#2022-02-01|1597.57
#2022-02-02|1638.02
#2022-02-03|1634.49
#2022-02-04|1640.06
#2022-02-07|1636.97
#2022-02-08|1654.98
#2022-02-09|1656.88
#2022-02-10|1623.43
#2022-02-11|1617.01
#2022-02-14|1604.19
#2022-02-15|1636.49
#2022-02-16|1686.57
#2022-02-17|1680.59
#2022-02-18|1681.02
#2022-02-21|1673.50
#2022-02-22|1639.08
#2022-02-23|1648.12
#2022-02-24|1603.57
#2022-02-25|1624.72
#2022-02-28|1628.04
#2022-03-01|1654.09
#2022-03-02|1633.04
#2022-03-03|1605.79
#2022-03-04|1576.72
#2022-03-07|1527.99
#2022-03-08|1490.54
#2022-03-09|1505.93
#2022-03-10|1559.33
#2022-03-11|1538.18
#2022-03-14|1555.69
#2022-03-15|1553.52
#2022-03-16|1589.16
#2022-03-17|1632.24
#2022-03-18|1617.14
#2022-03-21|1612.41
#2022-03-22|1610.31
#2022-03-23|1635.42
#2022-03-24|1662.96
#2022-03-25|1654.22
#2022-03-28|1643.29
#2022-03-29|1649.15
#2022-03-30|1670.01
#2022-03-31|1662.89
#2022-04-01|1651.90
#2022-04-04|1659.80
#2022-04-05|1660.02
#2022-04-06|1625.62
#2022-04-07|1594.95
#2022-04-08|1576.46
#2022-04-11|1568.62
#2022-04-12|1548.57
#2022-04-13|1592.94
#2022-04-14|1606.17
#2022-04-15|1613.68
#2022-04-18|1578.03
#2022-04-19|1551.90
#2022-04-20|1552.77
#2022-04-21|1547.02
#2022-04-22|1528.91
#2022-04-25|1506.48
#2022-04-26|1518.80
#2022-04-27|1493.52
#2022-04-28|1484.26
#2022-04-29|1489.83
#2022-05-02|1509.73
#2022-05-03|1512.70
#2022-05-04|1500.17
#2022-05-05|1494.59
#2022-05-06|1487.46
#2022-05-09|1454.81
#2022-05-10|1434.42
#2022-05-11|1437.87
#2022-05-12|1416.64
#2022-05-13|1417.65
#2022-05-16|1427.93
#2022-05-17|1409.24
#2022-05-18|1413.84
#2022-05-19|1387.35
#2022-05-20|1406.67
#2022-05-23|1429.99
#2022-05-24|1409.51
#2022-05-25|1363.07
#2022-05-26|1360.25
#2022-05-27|1383.93
#2022-05-30|1420.28
#2022-05-31|1421.84
#2022-06-01|1431.77
#2022-06-02|1419.96
#2022-06-03|1417.65
#2022-06-06|1396.68
#2022-06-07|1380.77
#2022-06-08|1383.64
#2022-06-09|1384.03
#2022-06-10|1372.98
#2022-06-13|1317.90
#2022-06-14|1283.47
#2022-06-15|1243.15
#2022-06-16|1262.52
#2022-06-17|1239.02
#2022-06-20|1240.19
#2022-06-21|1259.09
#2022-06-22|1233.63
#2022-06-23|1233.83
#2022-06-24|1248.97
#2022-06-27|1264.62
#2022-06-28|1261.18
#2022-06-29|1247.41
#2022-06-30|1239.80
#2022-07-01|1236.86
#2022-07-04|1255.07
#2022-07-05|1261.96
#2022-07-06|1245.05
#2022-07-07|1263.93
#2022-07-08|1266.35
#2022-07-11|1269.07
#2022-07-12|1253.06
#2022-07-13|1281.23
#2022-07-14|1264.89
#2022-07-15|1255.26
#2022-07-18|1264.26
#2022-07-19|1269.07
#2022-07-20|1308.56
#2022-07-21|1321.12
#2022-07-22|1349.87
#2022-07-25|1352.09
#2022-07-26|1351.86
#2022-07-27|1333.91
#2022-07-28|1377.84
#2022-07-29|1389.90
#2022-08-01|1419.11
#2022-08-02|1389.56
#2022-08-03|1368.95
#2022-08-04|1388.84
#2022-08-05|1384.50
#2022-08-08|1379.45
#2022-08-09|1389.92
#2022-08-10|1398.33
#2022-08-11|1399.31
#2022-08-12|1412.18
#2022-08-15|1411.22
#2022-08-16|1400.75
#2022-08-17|1416.64
#2022-08-18|1411.71
#2022-08-19|1390.05
#2022-08-22|1371.13
#2022-08-23|1362.09
#2022-08-24|1365.80
#2022-08-25|1376.43
#2022-08-26|1367.92
#2022-08-29|1303.22
#2022-08-30|1327.28
#2022-08-31|1333.32
#2022-09-01|1296.82
#2022-09-02|1291.28
#2022-09-05|1287.21
#2022-09-06|1255.73
#2022-09-07|1236.03
#2022-09-08|1246.64
#2022-09-09|1271.35
#2022-09-12|1279.38
#2022-09-13|1277.49
#2022-09-14|1260.10
#2022-09-15|1235.16
#2022-09-16|1232.75
#2022-09-19|1228.70
#2022-09-20|1234.63
#2022-09-21|1220.52
#2022-09-22|1214.15
#2022-09-23|1184.35
#2022-09-26|1161.97
#2022-09-27|1168.21
#2022-09-28|1148.83
#2022-09-29|1164.38
#2022-09-30|1146.71
#2022-10-03|1141.31
#2022-10-04|1177.90
#2022-10-05|1172.34
#2022-10-06|1182.52
#2022-10-07|1168.68
#2022-10-10|1154.56
#2022-10-11|1131.51
#2022-10-12|1123.80
#2022-10-13|1106.88
#2022-10-14|1136.69
#2022-10-17|1130.75
#2022-10-18|1157.21
#2022-10-19|1152.29
#2022-10-20|1145.10
#2022-10-21|1145.31
#2022-10-24|1154.20
#2022-10-25|1173.67
#2022-10-26|1194.14
#2022-10-27|1194.28
#2022-10-28|1174.90
#2022-10-31|1177.44
#2022-11-01|1190.89
#2022-11-02|1203.97
#2022-11-03|1192.84
#2022-11-04|1177.91
#2022-11-07|1191.38
#2022-11-08|1202.26
#2022-11-09|1184.66
#2022-11-10|1201.58
#2022-11-11|1263.34
#2022-11-14|1263.67
#2022-11-15|1249.45
#2022-11-16|1254.63
#2022-11-17|1253.65
#2022-11-18|1258.50
#2022-11-21|1228.23
#2022-11-22|1235.17
#2022-11-23|1256.90
#2022-11-24|1284.73
#2022-11-25|1269.17
#2022-11-28|1263.08
#2022-11-29|1279.22
#2022-11-30|1274.20
#2022-12-01|1302.15
#2022-12-02|1301.22
#2022-12-05|1289.19
#2022-12-06|1276.61
#2022-12-07|1268.71
#2022-12-08|1269.64
#2022-12-09|1284.68
#2022-12-12|1284.53
#2022-12-13|1300.54
#2022-12-14|1319.38
#2022-12-15|1281.89
#2022-12-16|1264.40
#2022-12-19|1258.27
#2022-12-20|1263.00
#2022-12-21|1265.59
#2022-12-22|1281.84
#2022-12-23|1263.41
#2022-12-26|1265.85
#2022-12-27|1267.44
#2022-12-28|1261.19
#2022-12-29|1271.19
#2022-12-30|1283.94
#2023-01-02|1282.82
#2023-01-03|1288.30
#2023-01-04|1278.10
#2023-01-05|1263.60
#2023-01-06|1264.74
#2023-01-09|1283.10
#2023-01-10|1273.32
#2023-01-11|1287.09
#2023-01-12|1297.78
#2023-01-13|1303.11
#2023-01-16|1298.85
#2023-01-17|1300.50
#2023-01-18|1322.72
#2023-01-19|1313.93
#2023-01-20|1315.03
#2023-01-23|1327.60
#2023-01-24|1335.79
#2023-01-25|1336.27
#2023-01-26|1341.22
#2023-01-27|1335.43
#2023-01-30|1318.32
#2023-01-31|1323.39
#2023-02-01|1315.04
#2023-02-02|1318.49
#2023-02-03|1312.92
#2023-02-06|1288.50
#2023-02-07|1293.79
#2023-02-08|1303.62
#2023-02-09|1315.11
#2023-02-10|1306.09
#2023-02-13|1287.54
#2023-02-14|1304.03
#2023-02-15|1277.95
#2023-02-16|1295.56
#2023-02-17|1284.67
#2023-02-20|1291.56
#2023-02-21|1280.10
#2023-02-22|1267.73
#2023-02-23|1263.62
#2023-02-24|1253.02
#2023-02-27|1238.29
#2023-02-28|1256.80
#2023-03-01|1260.99
#2023-03-02|1251.86
#2023-03-03|1266.37
#2023-03-06|1276.30
#2023-03-07|1272.55
#2023-03-08|1276.63
#2023-03-09|1278.39
#2023-03-10|1289.54
#2023-03-13|1298.49
#2023-03-14|1262.26
#2023-03-15|1268.09
#2023-03-16|1278.35
#2023-03-17|1299.33
#2023-03-20|1291.14
#2023-03-21|1293.21
#2023-03-22|1306.71
#2023-03-23|1320.71
#2023-03-24|1314.36
#2023-03-27|1298.16
#2023-03-28|1305.69
#2023-03-29|1320.26
#2023-03-30|1323.19
#2023-03-31|1329.42
#2023-04-03|1339.06
#2023-04-04|1356.58
#2023-04-05|1350.74
#2023-04-06|1350.83
#2023-04-07|1359.48
#2023-04-10|1353.74
#2023-04-11|1360.94
#2023-04-12|1379.73
#2023-04-13|1397.42
#2023-04-14|1397.23
#2023-04-17|1394.69
#2023-04-18|1407.93
#2023-04-19|1392.55
#2023-04-20|1395.92
#2023-04-21|1381.32
#2023-04-24|1396.81
#2023-04-25|1391.81
#2023-04-26|1403.26
#2023-04-27|1397.08
#2023-04-28|1413.67
#2023-05-01|1406.99
#2023-05-02|1418.04
#2023-05-03|1433.24
#2023-05-04|1441.42
#2023-05-05|1436.63
#2023-05-08|1425.09
#2023-05-09|1426.35
#2023-05-10|1427.98
#2023-05-11|1431.25
#2023-05-12|1429.82
#2023-05-15|1433.90
#2023-05-16|1398.39
#2023-05-17|1400.17
#2023-05-18|1388.77
#2023-05-19|1402.06
#2023-05-22|1396.93
#2023-05-23|1392.85
#2023-05-24|1364.91
#2023-05-25|1348.36
#2023-05-26|1352.11
#2023-05-29|1359.03
#2023-05-30|1369.03
#2023-05-31|1352.12
#2023-06-01|1370.25
#2023-06-02|1383.88
#2023-06-05|1388.30
#2023-06-06|1390.57
#2023-06-07|1380.67
#2023-06-08|1370.33
#2023-06-09|1397.60
#2023-06-12|1408.62
#2023-06-13|1428.49
#2023-06-14|1437.01
#2023-06-15|1434.14
#2023-06-16|1429.06
#2023-06-19|1421.79
#2023-06-20|1409.93
#2023-06-21|1406.22
#2023-06-22|1400.73
#2023-06-23|1380.83
#2023-06-26|1372.65
#2023-06-27|1370.28
#2023-06-28|1374.02
#2023-06-29|1371.32
#2023-06-30|1369.84
#2023-07-03|1382.48
#2023-07-04|1383.25
#2023-07-05|1373.87
#2023-07-06|1364.36
#2023-07-07|1381.59
#2023-07-10|1368.20
#2023-07-11|1391.50
#2023-07-12|1404.68
#2023-07-13|1417.20
#2023-07-14|1443.40
#2023-07-17|1454.17
#2023-07-18|1450.31
#2023-07-19|1431.24
#2023-07-20|1422.44
#2023-07-21|1395.89
#2023-07-24|1411.15
#2023-07-25|1427.72
#2023-07-26|1422.26
#2023-07-27|1425.55
#2023-07-28|1427.72
#2023-07-31|1441.38
#2023-08-01|1425.64
#2023-08-02|1398.30
#2023-08-03|1388.13
#2023-08-04|1410.83
#2023-08-07|1421.09
#2023-08-08|1414.82
#2023-08-09|1407.80
#2023-08-10|1426.67
#2023-08-11|1412.54
#2023-08-14|1411.51
#2023-08-15|1392.06
#2023-08-16|1366.46
#2023-08-17|1377.46
#2023-08-18|1378.30
#2023-08-21|1364.05
#2023-08-22|1374.44
#2023-08-23|1381.07
#2023-08-24|1387.00
#2023-08-25|1386.39
#2023-08-28|1397.63
#2023-08-29|1410.84
#2023-08-30|1414.69
#2023-08-31|1431.34
#2023-09-01|1436.96
#2023-09-04|1435.21
#2023-09-05|1436.47
#2023-09-06|1438.41
#2023-09-07|1435.99
#2023-09-08|1423.92
#2023-09-11|1442.33
#2023-09-12|1449.37
#2023-09-13|1440.31
#2023-09-14|1448.43
#2023-09-15|1445.57
#2023-09-18|1438.50
#2023-09-19|1425.30
#2023-09-20|1424.03
#2023-09-21|1405.33
#2023-09-22|1401.53
#2023-09-25|1410.05
#2023-09-26|1392.54
#2023-09-27|1390.29
#2023-09-28|1373.40
#2023-09-29|1382.99
#2023-10-02|1379.90
#2023-10-03|1373.65
#2023-10-04|1332.77
#2023-10-05|1356.21
#2023-10-06|1361.96
#2023-10-09|1358.62
#2023-10-10|1367.30
#2023-10-11|1366.59
#2023-10-12|1394.41
#2023-10-13|1381.06
#2023-10-16|1354.82
#2023-10-17|1359.75
#2023-10-18|1354.15
#2023-10-19|1350.27
#2023-10-20|1347.30
#2023-10-23|1330.92
#2023-10-24|1339.44
#2023-10-25|1331.73
#2023-10-26|1291.10
#2023-10-27|1315.83
#2023-10-30|1323.29
#2023-10-31|1329.07
#2023-11-01|1354.34
#2023-11-02|1368.79
#2023-11-03|1378.94
#2023-11-06|1394.68
#2023-11-07|1369.02
#2023-11-08|1362.21
#2023-11-09|1360.77
#2023-11-10|1341.64
#2023-11-13|1333.81
#2023-11-14|1325.89
#2023-11-15|1296.93
#2023-11-16|1286.73
#2023-11-17|1283.20
#2023-11-20|1288.28
#2023-11-21|1307.94
#2023-11-22|1302.44
#2023-11-23|1319.88
#2023-11-24|1325.76
#2023-11-27|1323.27
#2023-11-28|1326.96
#2023-11-29|1318.43
#2023-11-30|1324.11
#2023-12-01|1324.39
#2023-12-04|1314.91
#2023-12-05|1318.95
#2023-12-06|1348.38
#2023-12-07|1364.45
#2023-12-08|1366.35
#2023-12-11|1369.70
#2023-12-12|1367.76
#2023-12-13|1341.93
#2023-12-14|1334.00
#2023-12-15|1334.39
#2023-12-18|1319.42
#2023-12-19|1317.04
#2023-12-20|1303.79
#2023-12-21|1305.24
#2023-12-22|1300.60
#2023-12-25|1306.05
#2023-12-26|1292.52
#2023-12-27|1305.20
#2023-12-28|1324.84
#2023-12-29|1331.60
#2024-01-01|1338.34
#2024-01-02|1337.00
#2024-01-03|1324.52
#2024-01-04|1341.88
#2024-01-05|1343.09
#2024-01-08|1337.97
#2024-01-09|1336.39
#2024-01-10|1346.24
#2024-01-11|1345.78
#2024-01-12|1345.70
#2024-01-15|1323.21
#2024-01-16|1300.58
#2024-01-17|1278.03
#2024-01-18|1279.85
#2024-01-19|1266.64
#2024-01-22|1263.68
#2024-01-23|1210.41
#2024-01-24|1225.99
#2024-01-25|1216.47
#2024-01-26|1210.02
#2024-01-29|1196.73
#2024-01-30|1196.61
#2024-01-31|1195.74
#2024-02-01|1201.14
#2024-02-02|1210.12
#2024-02-05|1208.04
#2024-02-06|1204.10
#2024-02-07|1204.92
#2024-02-08|1211.36
#2024-02-09|1219.62
#2024-02-12|1207.74
#2024-02-13|1226.65
#2024-02-14|1245.75
#2024-02-15|1243.94
#2024-02-16|1248.54
#2024-02-19|1237.16
#2024-02-20|1255.84
#2024-02-21|1238.96
#2024-02-22|1244.42
#2024-02-23|1245.15
#2024-02-26|1240.63
#2024-02-27|1228.76
#2024-02-28|1215.86
#2024-02-29|1208.31
#2024-03-01|1203.86
#2024-03-04|1190.71
#2024-03-05|1170.39
#2024-03-06|1176.85
#2024-03-07|1194.71
#2024-03-08|1210.41
#2024-03-11|1216.63
#2024-03-12|1228.07
#2024-03-13|1206.91
#2024-03-14|1205.38
#2024-03-15|1191.28
#2024-03-18|1208.29
#2024-03-19|1201.71
#2024-03-20|1196.57
#2024-03-21|1210.34
#2024-03-22|1221.15
#2024-03-25|1219.14
#2024-03-26|1209.20
#2024-03-27|1235.13
#2024-03-28|1230.56
#2024-03-29|1229.93
#2024-04-01|1227.57
#2024-04-02|1230.08
#2024-04-03|1205.23
#2024-04-04|1207.34
#2024-04-05|1205.20
#2024-04-08|1193.02
#2024-04-09|1197.93
#2024-04-10|1193.26
#2024-04-11|1188.60
#2024-04-12|1193.88
#2024-04-15|1181.07
#2024-04-16|1212.62
#2024-04-17|1190.75
#2024-04-18|1208.97
#2024-04-19|1208.63
#2024-04-22|1209.17
#2024-04-23|1195.84
#2024-04-24|1200.51
#2024-04-25|1186.50
#2024-04-26|1171.01
#2024-04-29|1176.83
#2024-04-30|1176.51
#2024-05-01|1160.10
#2024-05-02|1179.59
#2024-05-03|1191.88
#2024-05-06|1185.13
#2024-05-07|1185.52
#2024-05-08|1165.65
#2024-05-09|1163.18
#2024-05-10|1169.26
#2024-05-13|1157.26
#2024-05-14|1174.75
#2024-05-15|1152.94
#2024-05-16|1161.68
#2024-05-17|1139.50
#2024-05-20|1134.04
#2024-05-21|1132.48
#2024-05-22|1135.37
#2024-05-23|1139.11
#2024-05-24|1126.82
#2024-05-27|1136.85
#2024-05-28|1138.20
#2024-05-29|1110.41
#2024-05-30|1123.86
#2024-05-31|1131.70
#2024-06-03|1144.01
#2024-06-04|1162.28
#2024-06-05|1151.54
#2024-06-06|1136.49
#2024-06-07|1133.12
#2024-06-10|1153.34
#2024-06-11|1140.00
#2024-06-12|1117.47
#2024-06-13|1108.80
#2024-06-14|1106.56
#2024-06-17|1081.62
#2024-06-18|1090.08
#2024-06-19|1090.22
#2024-06-20|1089.62
#2024-06-21|1074.23
#2024-06-24|1080.57
#2024-06-25|1093.51
#2024-06-26|1099.48
#2024-06-27|1097.41
#2024-06-28|1106.08
#2024-07-01|1102.39
#2024-07-02|1093.47
#2024-07-03|1098.81
#2024-07-04|1102.56
#2024-07-05|1096.92
#2024-07-08|1085.24
#2024-07-09|1080.02
#2024-07-10|1073.55
#2024-07-11|1103.72
#2024-07-12|1105.87
#2024-07-15|1103.66
#2024-07-16|1089.31
#2024-07-17|1141.49
#2024-07-18|1132.80
#2024-07-19|1137.57
#2024-07-22|1141.14
#2024-07-23|1151.59
#2024-07-24|1151.19
#2024-07-25|1133.51
#2024-07-26|1139.41
#2024-07-29|1158.11
#2024-07-30|1158.42
#2024-07-31|1191.86
#2024-08-01|1189.17
#2024-08-02|1189.97
#2024-08-05|1135.97
#2024-08-06|1200.23
#2024-08-07|1193.12
#2024-08-08|1201.19
#2024-08-09|1206.69
#2024-08-12|1188.71
#2024-08-13|1206.64
#2024-08-14|1196.61
#2024-08-15|1220.19
#2024-08-16|1227.99
#2024-08-19|1245.34
#2024-08-20|1268.49
#2024-08-21|1271.99
#2024-08-22|1283.71
#2024-08-23|1299.17
#2024-08-26|1317.95
#2024-08-27|1341.76
#2024-08-28|1343.21
#2024-08-29|1341.14
#2024-08-30|1333.94
#2024-09-02|1327.40
#2024-09-03|1344.85
#2024-09-04|1336.31
#2024-09-05|1329.84
#2024-09-06|1336.30
#2024-09-09|1332.94
#2024-09-10|1340.13
#2024-09-11|1336.34
#2024-09-12|1346.75
#2024-09-13|1345.95
#2024-09-16|1349.28
#2024-09-17|1336.23
#2024-09-18|1348.10
#2024-09-19|1347.75
#2024-09-20|1349.65
#2024-09-23|1347.29
#2024-09-24|1336.61
#2024-09-25|1325.74
#2024-09-26|1351.23
#2024-09-27|1391.09
#2024-09-30|1358.73
#2024-10-01|1354.35
#2024-10-02|1312.83
#2024-10-03|1326.67
#2024-10-04|1325.29
#2024-10-07|1345.24
#2024-10-08|1323.42
#2024-10-09|1318.08
#2024-10-10|1316.50
#2024-10-11|1306.27
#2024-10-14|1297.70
#2024-10-15|1297.16
#2024-10-16|1283.03
#2024-10-17|1293.47
#2024-10-18|1321.03
#2024-10-21|1322.11
#2024-10-22|1303.77
#2024-10-23|1272.80
#2024-10-24|1280.56
#2024-10-25|1280.58
#2024-10-28|1288.69
#2024-10-29|1295.49
#2024-10-30|1301.24
#2024-10-31|1296.12
#2024-11-01|1282.04
#2024-11-04|1288.59
#2024-11-05|1316.31
#2024-11-06|1302.21
#2024-11-07|1315.61
#2024-11-08|1331.29
#2024-11-11|1319.93
#2024-11-12|1309.29
#2024-11-13|1302.64
#2024-11-14|1299.11
#2024-11-15|1219.66
#2024-11-18|1172.30
#2024-11-19|1170.41
#2024-11-20|1186.45
#2024-11-21|1191.91
#2024-11-22|1190.05
#2024-11-25|1201.32
#2024-11-26|1220.66
#2024-11-27|1234.47
#2024-11-28|1236.43
#2024-11-29|1271.22
#2024-12-02|1284.31
#2024-12-03|1310.99
#2024-12-04|1298.40
#2024-12-05|1306.23
#2024-12-06|1298.85
#2024-12-09|1317.83
#2024-12-10|1303.21
#2024-12-11|1316.60
#2024-12-12|1329.73
#2024-12-13|1330.04
#2024-12-16|1321.78
#2024-12-17|1316.95
#2024-12-18|1300.06
#2024-12-19|1284.49
#2024-12-20|1280.65
#2024-12-23|1272.29
#2024-12-24|1228.04
#2024-12-25|1230.46
#2024-12-26|1230.12
#2024-12-27|1233.87
#2024-12-30|1221.54
#2024-12-31|1225.87
#2025-01-01|1226.53
#2025-01-02|1224.88
#2025-01-03|1227.74
#2025-01-06|1206.75
#2025-01-07|1208.25
#2025-01-08|1196.99
#2025-01-09|1198.78
#2025-01-10|1170.51
#2025-01-13|1189.28
#2025-01-14|1192.12
#2025-01-15|1217.81
#2025-01-16|1237.26
#2025-01-17|1245.39
#2025-01-20|1245.17
#2025-01-21|1242.24
#2025-01-22|1238.44
#2025-01-23|1223.13
#2025-01-24|1247.65
#2025-01-27|1256.94
#2025-01-28|1273.64
#2025-01-29|1285.64
#2025-01-30|1295.42
#2025-01-31|1281.98
#2025-02-03|1271.01
#2025-02-04|1270.15
#2025-02-05|1285.58
#2025-02-06|1317.42
#2025-02-07|1300.84
#2025-02-10|1300.62
#2025-02-11|1289.64
#2025-02-12|1273.46
#2025-02-13|1285.74
#2025-02-14|1298.07
#2025-02-17|1246.41
#2025-02-18|1247.16
#2025-02-19|1237.14
#2025-02-20|1242.83
#2025-02-21|1255.75
#2025-02-24|1252.80
#2025-02-25|1277.26
#2025-02-26|1271.38
#2025-02-27|1267.23
#2025-02-28|1235.12
#2025-03-03|1251.07
#2025-03-04|1260.85
#2025-03-05|1273.48
#2025-03-06|1302.89
#2025-03-07|1286.67
#2025-03-10|1307.74
#2025-03-11|1300.44
#2025-03-12|1285.12
#2025-03-13|1286.48
#2025-03-14|1286.29
#2025-03-17|1295.67
#2025-03-18|1315.06
#2025-03-19|1324.61
#2025-03-20|1333.81
#2025-03-21|1333.97
#2025-03-24|1304.24
#2025-03-25|1337.51
#2025-03-26|1318.14
#2025-03-27|1340.26
#2025-03-28|1364.25
#2025-03-31|1334.18
#2025-04-01|1341.24
#2025-04-02|1340.12
#2025-04-03|1356.43
#2025-04-04|1401.62
#2025-04-07|1303.84
#2025-04-08|1353.45
#2025-04-09|1382.55
#2025-04-10|1488.42
#2025-04-11|1509.19
#2025-04-14|1487.48
#2025-04-15|1439.01
#2025-04-16|1519.83
#2025-04-17|1488.70
#2025-04-18|1543.96
#2025-04-21|1568.03
#2025-04-22|1568.29
#2025-04-23|1552.37
#2025-04-24|1501.30
#2025-04-25|1454.68
#2025-04-28|1477.08
#2025-04-29|1481.46
#2025-04-30|1519.30
#2025-05-01|1423.11
#2025-05-02|1442.24
#2025-05-05|1443.55
#2025-05-06|1449.98
#2025-05-07|1434.67
#2025-05-08|1407.79
#2025-05-09|1407.48
#2025-05-12|1362.32
#2025-05-13|1356.43
#2025-05-14|1353.79
#2025-05-15|1366.21
#2025-05-16|1403.45
#2025-05-19|1412.17
#2025-05-20|1389.41
#2025-05-21|1376.30
#2025-05-22|1397.50
#2025-05-23|1428.57
#2025-05-26|1450.61
#2025-05-27|1447.85
#2025-05-28|1415.26
#2025-05-29|1421.27
#2025-05-30|1411.68
#2025-06-02|1440.64
#2025-06-03|1427.67
#2025-06-04|1430.77
#2025-06-05|1406.34
#2025-06-06|1414.28
#2025-06-09|1438.92
#2025-06-10|1438.00
#2025-06-11|1443.53
#2025-06-12|1460.76
#2025-06-13|1449.35
#2025-06-16|1470.29
#2025-06-17|1472.89
#2025-06-18|1488.87
#2025-06-19|1516.41
#2025-06-20|1479.68
#2025-06-23|1466.48
#2025-06-24|1489.68
#2025-06-25|1460.65
#2025-06-26|1487.91
#2025-06-27|1494.62
#2025-06-30|1553.04
#2025-07-01|1565.66
#2025-07-02|1527.93
#2025-07-03|1474.48
#2025-07-04|1476.41
#2025-07-07|1489.67
#2025-07-08|1472.65
#2025-07-09|1480.80
#2025-07-10|1491.08
#2025-07-11|1489.51
#2025-07-14|1488.65
#2025-07-15|1468.57
#2025-07-16|1620.32
#2025-07-17|1620.97
#2025-07-18|1663.51
#2025-07-21|1678.01
#2025-07-22|1751.68
#2025-07-23|1711.41
#2025-07-24|1722.97
#2025-07-25|1742.96
#2025-07-28|1669.08
#2025-07-29|1665.97
#2025-07-30|1644.45
#2025-07-31|1650.48
#2025-08-01|1701.41
#2025-08-04|1659.04
#2025-08-05|1646.22
#2025-08-06|1646.02
#2025-08-07|1677.68
#2025-08-08|1672.81
#2025-08-11|1674.25
#2025-08-12|1700.22
#2025-08-13|1735.62
#2025-08-14|1729.24
#2025-08-15|1744.09
#2025-08-18|1780.44
#2025-08-19|1738.05
#2025-08-20|1711.06
#2025-08-21|1716.94
#2025-08-22|1737.02
#2025-08-25|1717.65
#2025-08-26|1659.49
#2025-08-27|1670.34
#2025-08-28|1671.61
#2025-08-29|1662.31
#2025-09-01|1682.46
#2025-09-02|1644.76
#2025-09-03|1654.97
#2025-09-04|1632.92
#2025-09-05|1639.55
#2025-09-08|1638.07
#2025-09-09|1657.02
#2025-09-10|1662.97
#2025-09-11|1660.66
#2025-09-12|1666.19
#2025-09-15|1668.32
#2025-09-16|1695.72
#2025-09-17|1704.11
#2025-09-18|1690.54
#2025-09-19|1677.66
#2025-09-22|1638.84
#2025-09-23|1628.47
#2025-09-24|1642.43
#2025-09-25|1627.95
#2025-09-26|1631.43
#2025-09-29|1632.01
#2025-09-30|1628.37
#2025-10-01|1673.36
#2025-10-02|1643.43
#2025-10-03|1645.39
#2025-10-06|1671.20
#2025-10-07|1636.40
#2025-10-08|1637.78
#2025-10-09|1640.84
#2025-10-10|1637.62
#2025-10-13|1656.94
#2025-10-14|1634.41
#2025-10-15|1667.72
#2025-10-16|1609.95
#2025-10-17|1549.70
#2025-10-20|1568.05
#2025-10-21|1570.12
#2025-10-22|1569.43
#2025-10-23|1584.36
#2025-10-24|1553.14
#2025-10-27|1598.20
#2025-10-28|1610.09
#2025-10-29|1589.17
#2025-10-30|1606.87
#2025-10-31|1665.42
#2025-11-03|1666.38
#2025-11-04|1674.52
#2025-11-05|1666.60
#2025-11-06|1639.32
#2025-11-07|1628.81
#2025-11-10|1622.08
#2025-11-11|1568.78
#2025-11-12|1565.61
#2025-11-13|1604.93
#2025-11-14|1603.11
#2025-11-17|1585.70
#2025-11-18|1512.43
#2025-11-19|1529.91
#2025-11-20|1522.99
#2025-11-21|1553.04
#2025-11-24|1548.79
#2025-11-25|1533.96
#2025-11-26|1560.38
#2025-11-27|1574.97
#2025-11-28|1556.37
#2025-12-01|1528.65
#2025-12-02|1522.23
#2025-12-03|1514.94
#2025-12-04|1517.51
#2025-12-05|1497.79
#2025-12-08|1501.29
#2025-12-09|1486.80
#2025-12-10|1493.85
#2025-12-11|1475.02
#2025-12-12|1491.48
#2025-12-15|1506.06
#2025-12-16|1497.39
#2025-12-17|1491.34
#2025-12-18|1493.90
#2025-12-19|1500.30
#2025-12-22|1473.61
#2025-12-23|1512.12
#2025-12-24|1525.48
#2025-12-25|1521.62
#2025-12-26|1507.53
#2025-12-29|1513.22
#2025-12-30|1512.66
#2025-12-31|1512.12
#2026-01-01|1512.06
#2026-01-02|1539.79
#2026-01-05|1524.62
#2026-01-06|1520.11
#2026-01-07|1493.93
#2026-01-08|1504.27
#2026-01-09|1477.37
#2026-01-12|1474.76
#2026-01-13|1477.39
#2026-01-14|1472.82
#2026-01-15|1507.32
#2026-01-16|1500.28
#2026-01-19|1555.55
#2026-01-20|1558.05
#2026-01-21|1544.17
#2026-01-22|1557.76
#2026-01-23|1591.45
#2026-01-26|1625.57
#2026-01-27|1606.19
#2026-01-28|1628.18
#2026-01-29|1604.09
#2026-01-30|1587.41
#2026-02-02|1553.53
#2026-02-03|1561.06
#2026-02-04|1544.80
#2026-02-05|1537.21
#2026-02-06|1515.00
#2026-02-09|1585.14
#2026-02-10|1610.24
#2026-02-11|1627.51
#2026-02-12|1636.67
#2026-02-13|1646.18
#2026-02-16|1628.79
#2026-02-17|1609.45
#2026-02-18|1613.98
#2026-02-19|1631.84
#2026-02-20|1615.60
#2026-02-23|1626.82
#2026-02-24|1603.20
#2026-02-25|1616.98
#2026-02-26|1618.53
#2026-02-27|1616.36
#2026-03-02|1582.46
#2026-03-03|1501.72
#2026-03-04|1454.19
#2026-03-05|1478.87
#2026-03-06|1524.82
#2026-03-09|1514.63
#2026-03-10|1546.24
#2026-03-11|1548.31
#2026-03-12|1528.74
#2026-03-13|1545.52
#2026-03-16|1512.70
#2026-03-17|1554.15
#2026-03-18|1574.84
#2026-03-19|1542.93
#2026-03-20|1517.02
#2026-03-23|1406.57
#2026-03-24|1414.64
#2026-03-25|1445.22
#2026-03-26|1449.63
#2026-03-27|1460.98
#2026-03-30|1450.79
#2026-03-31|1446.61
#2026-04-01|1463.01
#2026-04-02|1418.95
#2026-04-03|1426.67
#2026-04-06|1430.21
#2026-04-07|1376.01
#2026-04-08|1410.63
#2026-04-09|1381.87
#2026-04-10|1376.50
#2026-04-13|1382.79
#2026-04-14|1342.16
#2026-04-15|1329.03
#2026-04-16|1317.26
#2026-04-17|1319.46
#2026-04-20|1300.62
#2026-04-21|1282.79
#2026-04-22|1274.84
#2026-04-23|1272.67
#2026-04-24|1285.51
#2026-04-27|1266.17
#2026-04-28|1273.29
#2026-04-29|1275.88
#2026-04-30|1307.64
#2026-05-01|1295.95
#2026-05-04|1288.68
#2026-05-05|1285.59
#2026-05-06|1274.31
#2026-05-07|1277.30
#2026-05-08|1247.82
#2026-05-11|1237.75
#2026-05-12|1185.83
#2026-05-13|1184.19
#2026-05-14|1181.34
#2026-05-15|1178.82
#2026-05-18|1144.46
#2026-05-19|1152.56
#2026-05-20|1125.07
#2026-05-21|1107.33
#2026-05-22|1110.58
#2026-05-25|1093.18
#2026-05-26|1103.21
#2026-05-27|1100.11
#2026-05-28|1085.55
#2026-05-29|1074.18
#2026-06-01|1056.57
#2026-06-02|1077.12
#2026-06-03|1046.45
#2026-06-04|1039.49
#2026-06-05|1018.46
#2026-06-08|1036.12
#2026-06-09|1059.35
#2026-06-10|1074.77
#2026-06-11|1102.99
#2026-06-12|1111.18
#2026-06-15|1095.01