Table Data - NASDAQ ASPA Media Net Total Return Index
| Title | NASDAQ ASPA Media Net Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA4030N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-10 |
| Last Updated | 2026-04-10 10:40 PM CDT |
| Notes | For more information about this series, see: NQASPA4030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 864.51 |
| 2001-04-02 | 859.22 |
| 2001-04-03 | 870.34 |
| 2001-04-04 | 874.14 |
| 2001-04-05 | 902.94 |
| 2001-04-06 | 908.78 |
| 2001-04-09 | 888.39 |
| 2001-04-10 | 873.16 |
| 2001-04-11 | 884.59 |
| 2001-04-12 | 886.99 |
| 2001-04-13 | . |
| 2001-04-16 | 884.37 |
| 2001-04-17 | 886.46 |
| 2001-04-18 | 906.88 |
| 2001-04-19 | 915.69 |
| 2001-04-20 | 918.41 |
| 2001-04-23 | 927.29 |
| 2001-04-24 | 918.94 |
| 2001-04-25 | 916.43 |
| 2001-04-26 | 921.05 |
| 2001-04-27 | 924.45 |
| 2001-04-30 | 930.59 |
| 2001-05-01 | 954.32 |
| 2001-05-02 | 969.17 |
| 2001-05-03 | 975.60 |
| 2001-05-04 | 975.60 |
| 2001-05-07 | 995.30 |
| 2001-05-08 | 978.70 |
| 2001-05-09 | 955.94 |
| 2001-05-10 | 950.89 |
| 2001-05-11 | 953.98 |
| 2001-05-14 | 947.83 |
| 2001-05-15 | 958.78 |
| 2001-05-16 | 945.06 |
| 2001-05-17 | 958.09 |
| 2001-05-18 | 954.72 |
| 2001-05-21 | 966.70 |
| 2001-05-22 | 967.14 |
| 2001-05-23 | 981.23 |
| 2001-05-24 | 981.23 |
| 2001-05-25 | 977.63 |
| 2001-05-28 | . |
| 2001-05-29 | 964.09 |
| 2001-05-30 | 961.13 |
| 2001-05-31 | 947.61 |
| 2001-06-01 | 940.31 |
| 2001-06-04 | 930.31 |
| 2001-06-05 | 915.49 |
| 2001-06-06 | 912.75 |
| 2001-06-07 | 921.68 |
| 2001-06-08 | 913.91 |
| 2001-06-11 | 898.35 |
| 2001-06-12 | 870.23 |
| 2001-06-13 | 879.84 |
| 2001-06-14 | 872.07 |
| 2001-06-15 | 861.02 |
| 2001-06-18 | 843.87 |
| 2001-06-19 | 830.95 |
| 2001-06-20 | 839.00 |
| 2001-06-21 | 839.15 |
| 2001-06-22 | 845.69 |
| 2001-06-25 | 846.73 |
| 2001-06-26 | 842.88 |
| 2001-06-27 | 840.69 |
| 2001-06-28 | 835.21 |
| 2001-06-29 | 856.52 |
| 2001-07-02 | 860.32 |
| 2001-07-03 | 864.92 |
| 2001-07-04 | . |
| 2001-07-05 | 858.51 |
| 2001-07-06 | 844.73 |
| 2001-07-09 | 835.58 |
| 2001-07-10 | 838.97 |
| 2001-07-11 | 835.50 |
| 2001-07-12 | 843.72 |
| 2001-07-13 | 831.11 |
| 2001-07-16 | 829.03 |
| 2001-07-17 | 822.57 |
| 2001-07-18 | 810.92 |
| 2001-07-19 | 810.48 |
| 2001-07-20 | 808.72 |
| 2001-07-23 | 785.83 |
| 2001-07-24 | 791.13 |
| 2001-07-25 | 798.96 |
| 2001-07-26 | 803.36 |
| 2001-07-27 | 796.57 |
| 2001-07-30 | 780.61 |
| 2001-07-31 | 796.66 |
| 2001-08-01 | 812.19 |
| 2001-08-02 | 838.65 |
| 2001-08-03 | 830.17 |
| 2001-08-06 | 825.42 |
| 2001-08-07 | 824.79 |
| 2001-08-08 | 824.89 |
| 2001-08-09 | 808.55 |
| 2001-08-10 | 820.74 |
| 2001-08-13 | 808.75 |
| 2001-08-14 | 822.96 |
| 2001-08-15 | 840.65 |
| 2001-08-16 | 827.54 |
| 2001-08-17 | 842.52 |
| 2001-08-20 | 835.97 |
| 2001-08-21 | 846.64 |
| 2001-08-22 | 844.52 |
| 2001-08-23 | 828.81 |
| 2001-08-24 | 821.42 |
| 2001-08-27 | 831.97 |
| 2001-08-28 | 824.99 |
| 2001-08-29 | 821.77 |
| 2001-08-30 | 815.47 |
| 2001-08-31 | 807.53 |
| 2001-09-03 | . |
| 2001-09-04 | 797.68 |
| 2001-09-05 | 795.01 |
| 2001-09-06 | 778.17 |
| 2001-09-07 | 765.76 |
| 2001-09-10 | 742.05 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 699.89 |
| 2001-09-18 | 710.02 |
| 2001-09-19 | 731.76 |
| 2001-09-20 | 734.24 |
| 2001-09-21 | 707.01 |
| 2001-09-24 | 704.37 |
| 2001-09-25 | 725.65 |
| 2001-09-26 | 724.37 |
| 2001-09-27 | 718.27 |
| 2001-09-28 | 740.82 |
| 2001-10-01 | 754.30 |
| 2001-10-02 | 756.53 |
| 2001-10-03 | 747.17 |
| 2001-10-04 | 764.00 |
| 2001-10-05 | 765.01 |
| 2001-10-08 | 761.37 |
| 2001-10-09 | 747.05 |
| 2001-10-10 | 741.75 |
| 2001-10-11 | 759.49 |
| 2001-10-12 | 775.50 |
| 2001-10-15 | 767.52 |
| 2001-10-16 | 770.12 |
| 2001-10-17 | 776.49 |
| 2001-10-18 | 770.84 |
| 2001-10-19 | 772.17 |
| 2001-10-22 | 752.59 |
| 2001-10-23 | 756.28 |
| 2001-10-24 | 753.29 |
| 2001-10-25 | 758.59 |
| 2001-10-26 | 758.52 |
| 2001-10-29 | 754.52 |
| 2001-10-30 | 746.49 |
| 2001-10-31 | 741.58 |
| 2001-11-01 | 739.46 |
| 2001-11-02 | 735.18 |
| 2001-11-05 | 741.71 |
| 2001-11-06 | 760.96 |
| 2001-11-07 | 745.19 |
| 2001-11-08 | 749.66 |
| 2001-11-09 | 754.28 |
| 2001-11-12 | 755.25 |
| 2001-11-13 | 746.21 |
| 2001-11-14 | 762.06 |
| 2001-11-15 | 780.56 |
| 2001-11-16 | 773.10 |
| 2001-11-19 | 777.92 |
| 2001-11-20 | 775.74 |
| 2001-11-21 | 779.18 |
| 2001-11-22 | . |
| 2001-11-23 | 766.26 |
| 2001-11-26 | 777.04 |
| 2001-11-27 | 784.99 |
| 2001-11-28 | 764.85 |
| 2001-11-29 | 759.61 |
| 2001-11-30 | 770.01 |
| 2001-12-03 | 760.95 |
| 2001-12-04 | 767.97 |
| 2001-12-05 | 778.46 |
| 2001-12-06 | 787.48 |
| 2001-12-07 | 782.23 |
| 2001-12-10 | 770.41 |
| 2001-12-11 | 758.77 |
| 2001-12-12 | 763.43 |
| 2001-12-13 | 747.46 |
| 2001-12-14 | 735.33 |
| 2001-12-17 | 728.28 |
| 2001-12-18 | 734.07 |
| 2001-12-19 | 754.90 |
| 2001-12-20 | 757.04 |
| 2001-12-21 | 751.49 |
| 2001-12-24 | 751.09 |
| 2001-12-25 | . |
| 2001-12-26 | 739.15 |
| 2001-12-27 | 744.32 |
| 2001-12-28 | 754.73 |
| 2001-12-31 | 757.66 |
| 2002-01-01 | . |
| 2002-01-02 | 754.04 |
| 2002-01-03 | 759.26 |
| 2002-01-04 | 773.50 |
| 2002-01-07 | 776.60 |
| 2002-01-08 | 754.85 |
| 2002-01-09 | 754.19 |
| 2002-01-10 | 753.81 |
| 2002-01-11 | 753.37 |
| 2002-01-14 | 755.37 |
| 2002-01-15 | 739.99 |
| 2002-01-16 | 738.17 |
| 2002-01-17 | 733.35 |
| 2002-01-18 | 744.10 |
| 2002-01-21 | . |
| 2002-01-22 | 729.79 |
| 2002-01-23 | 730.08 |
| 2002-01-24 | 726.04 |
| 2002-01-25 | 732.36 |
| 2002-01-28 | 742.51 |
| 2002-01-29 | 736.00 |
| 2002-01-30 | 727.02 |
| 2002-01-31 | 728.57 |
| 2002-02-01 | 723.96 |
| 2002-02-04 | 719.20 |
| 2002-02-05 | 704.47 |
| 2002-02-06 | 713.21 |
| 2002-02-07 | 722.64 |
| 2002-02-08 | 722.88 |
| 2002-02-11 | 728.76 |
| 2002-02-12 | 731.81 |
| 2002-02-13 | 737.39 |
| 2002-02-14 | 748.11 |
| 2002-02-15 | 756.93 |
| 2002-02-18 | . |
| 2002-02-19 | 743.89 |
| 2002-02-20 | 743.61 |
| 2002-02-21 | 752.33 |
| 2002-02-22 | 753.14 |
| 2002-02-25 | 757.96 |
| 2002-02-26 | 755.03 |
| 2002-02-27 | 767.27 |
| 2002-02-28 | 774.47 |
| 2002-03-01 | 786.20 |
| 2002-03-04 | 824.74 |
| 2002-03-05 | 825.26 |
| 2002-03-06 | 827.26 |
| 2002-03-07 | 857.48 |
| 2002-03-08 | 868.99 |
| 2002-03-11 | 881.93 |
| 2002-03-12 | 866.36 |
| 2002-03-13 | 833.30 |
| 2002-03-14 | 849.64 |
| 2002-03-15 | 860.63 |
| 2002-03-18 | 851.70 |
| 2002-03-19 | 866.97 |
| 2002-03-20 | 859.81 |
| 2002-03-21 | 853.64 |
| 2002-03-22 | 840.77 |
| 2002-03-25 | 840.13 |
| 2002-03-26 | 843.69 |
| 2002-03-27 | 853.15 |
| 2002-03-28 | 852.37 |
| 2002-03-29 | . |
| 2002-04-01 | 837.29 |
| 2002-04-02 | 838.66 |
| 2002-04-03 | 859.05 |
| 2002-04-04 | 865.41 |
| 2002-04-05 | 874.53 |
| 2002-04-08 | 867.39 |
| 2002-04-09 | 859.32 |
| 2002-04-10 | 858.80 |
| 2002-04-11 | 847.94 |
| 2002-04-12 | 841.74 |
| 2002-04-15 | 854.39 |
| 2002-04-16 | 868.09 |
| 2002-04-17 | 881.41 |
| 2002-04-18 | 886.17 |
| 2002-04-19 | 883.84 |
| 2002-04-22 | 890.95 |
| 2002-04-23 | 892.68 |
| 2002-04-24 | 887.30 |
| 2002-04-25 | 893.94 |
| 2002-04-26 | 892.96 |
| 2002-04-29 | 887.82 |
| 2002-04-30 | 884.61 |
| 2002-05-01 | 887.42 |
| 2002-05-02 | 890.25 |
| 2002-05-03 | 896.76 |
| 2002-05-06 | 892.59 |
| 2002-05-07 | 890.37 |
| 2002-05-08 | 886.97 |
| 2002-05-09 | 888.54 |
| 2002-05-10 | 888.95 |
| 2002-05-13 | 871.18 |
| 2002-05-14 | 854.55 |
| 2002-05-15 | 863.14 |
| 2002-05-16 | 879.95 |
| 2002-05-17 | 894.78 |
| 2002-05-20 | 906.79 |
| 2002-05-21 | 920.76 |
| 2002-05-22 | 929.34 |
| 2002-05-23 | 924.23 |
| 2002-05-24 | 924.44 |
| 2002-05-27 | . |
| 2002-05-28 | 924.11 |
| 2002-05-29 | 927.07 |
| 2002-05-30 | 928.23 |
| 2002-05-31 | 912.95 |
| 2002-06-03 | 911.01 |
| 2002-06-04 | 904.48 |
| 2002-06-05 | 892.90 |
| 2002-06-06 | 888.55 |
| 2002-06-07 | 881.99 |
| 2002-06-10 | 877.76 |
| 2002-06-11 | 870.52 |
| 2002-06-12 | 863.50 |
| 2002-06-13 | 862.28 |
| 2002-06-14 | 848.82 |
| 2002-06-17 | 823.63 |
| 2002-06-18 | 834.06 |
| 2002-06-19 | 818.14 |
| 2002-06-20 | 829.22 |
| 2002-06-21 | 829.14 |
| 2002-06-24 | 840.94 |
| 2002-06-25 | 844.49 |
| 2002-06-26 | 832.41 |
| 2002-06-27 | 840.09 |
| 2002-06-28 | 869.54 |
| 2002-07-01 | 872.61 |
| 2002-07-02 | 870.62 |
| 2002-07-03 | 883.95 |
| 2002-07-04 | . |
| 2002-07-05 | 877.92 |
| 2002-07-08 | 883.96 |
| 2002-07-09 | 900.66 |
| 2002-07-10 | 890.41 |
| 2002-07-11 | 872.05 |
| 2002-07-12 | 867.45 |
| 2002-07-15 | 861.45 |
| 2002-07-16 | 853.01 |
| 2002-07-17 | 854.33 |
| 2002-07-18 | 853.67 |
| 2002-07-19 | 844.49 |
| 2002-07-22 | 837.22 |
| 2002-07-23 | 837.38 |
| 2002-07-24 | 839.81 |
| 2002-07-25 | 824.33 |
| 2002-07-26 | 785.47 |
| 2002-07-29 | 778.32 |
| 2002-07-30 | 807.11 |
| 2002-07-31 | 797.23 |
| 2002-08-01 | 795.22 |
| 2002-08-02 | 798.91 |
| 2002-08-05 | 788.86 |
| 2002-08-06 | 769.22 |
| 2002-08-07 | 783.62 |
| 2002-08-08 | 778.17 |
| 2002-08-09 | 794.96 |
| 2002-08-12 | 784.13 |
| 2002-08-13 | 782.92 |
| 2002-08-14 | 797.50 |
| 2002-08-15 | 793.46 |
| 2002-08-16 | 794.23 |
| 2002-08-19 | 776.54 |
| 2002-08-20 | 771.28 |
| 2002-08-21 | 765.93 |
| 2002-08-22 | 765.47 |
| 2002-08-23 | 776.04 |
| 2002-08-26 | 787.32 |
| 2002-08-27 | 786.17 |
| 2002-08-28 | 773.36 |
| 2002-08-29 | 770.18 |
| 2002-08-30 | 763.88 |
| 2002-09-02 | . |
| 2002-09-03 | 745.11 |
| 2002-09-04 | 727.85 |
| 2002-09-05 | 733.21 |
| 2002-09-06 | 725.73 |
| 2002-09-09 | 729.68 |
| 2002-09-10 | 725.17 |
| 2002-09-11 | 720.80 |
| 2002-09-12 | 725.80 |
| 2002-09-13 | 718.60 |
| 2002-09-16 | 712.56 |
| 2002-09-17 | 718.34 |
| 2002-09-18 | 710.90 |
| 2002-09-19 | 720.27 |
| 2002-09-20 | 704.46 |
| 2002-09-23 | 699.02 |
| 2002-09-24 | 693.78 |
| 2002-09-25 | 687.03 |
| 2002-09-26 | 690.82 |
| 2002-09-27 | 702.64 |
| 2002-09-30 | 697.84 |
| 2002-10-01 | 682.55 |
| 2002-10-02 | 675.85 |
| 2002-10-03 | 671.98 |
| 2002-10-04 | 671.28 |
| 2002-10-07 | 655.76 |
| 2002-10-08 | 643.27 |
| 2002-10-09 | 637.42 |
| 2002-10-10 | 626.56 |
| 2002-10-11 | 637.37 |
| 2002-10-14 | 637.88 |
| 2002-10-15 | 651.19 |
| 2002-10-16 | 665.94 |
| 2002-10-17 | 664.88 |
| 2002-10-18 | 672.51 |
| 2002-10-21 | 675.62 |
| 2002-10-22 | 658.23 |
| 2002-10-23 | 665.34 |
| 2002-10-24 | 658.33 |
| 2002-10-25 | 662.57 |
| 2002-10-28 | 661.71 |
| 2002-10-29 | 666.88 |
| 2002-10-30 | 670.21 |
| 2002-10-31 | 672.33 |
| 2002-11-01 | 677.76 |
| 2002-11-04 | 679.77 |
| 2002-11-05 | 698.54 |
| 2002-11-06 | 693.41 |
| 2002-11-07 | 698.10 |
| 2002-11-08 | 688.98 |
| 2002-11-11 | 676.96 |
| 2002-11-12 | 676.41 |
| 2002-11-13 | 667.85 |
| 2002-11-14 | 658.30 |
| 2002-11-15 | 669.76 |
| 2002-11-18 | 664.60 |
| 2002-11-19 | 655.38 |
| 2002-11-20 | 657.16 |
| 2002-11-21 | 664.61 |
| 2002-11-22 | 678.69 |
| 2002-11-25 | 689.17 |
| 2002-11-26 | 684.38 |
| 2002-11-27 | 675.99 |
| 2002-11-28 | . |
| 2002-11-29 | 687.37 |
| 2002-12-02 | 673.78 |
| 2002-12-03 | 669.57 |
| 2002-12-04 | 660.57 |
| 2002-12-05 | 650.74 |
| 2002-12-06 | 648.32 |
| 2002-12-09 | 645.97 |
| 2002-12-10 | 646.93 |
| 2002-12-11 | 646.83 |
| 2002-12-12 | 649.16 |
| 2002-12-13 | 658.80 |
| 2002-12-16 | 648.68 |
| 2002-12-17 | 648.85 |
| 2002-12-18 | 634.93 |
| 2002-12-19 | 643.27 |
| 2002-12-20 | 638.03 |
| 2002-12-23 | 640.15 |
| 2002-12-24 | 642.64 |
| 2002-12-25 | . |
| 2002-12-26 | 653.20 |
| 2002-12-27 | 660.75 |
| 2002-12-30 | 663.07 |
| 2002-12-31 | 662.90 |
| 2003-01-01 | . |
| 2003-01-02 | 658.55 |
| 2003-01-03 | 661.91 |
| 2003-01-06 | 673.99 |
| 2003-01-07 | 659.85 |
| 2003-01-08 | 650.41 |
| 2003-01-09 | 646.92 |
| 2003-01-10 | 649.16 |
| 2003-01-13 | 653.91 |
| 2003-01-14 | 665.06 |
| 2003-01-15 | 669.40 |
| 2003-01-16 | 669.66 |
| 2003-01-17 | 674.24 |
| 2003-01-20 | . |
| 2003-01-21 | 675.40 |
| 2003-01-22 | 671.90 |
| 2003-01-23 | 682.00 |
| 2003-01-24 | 684.49 |
| 2003-01-27 | 672.40 |
| 2003-01-28 | 663.55 |
| 2003-01-29 | 654.96 |
| 2003-01-30 | 646.55 |
| 2003-01-31 | 641.22 |
| 2003-02-03 | 642.75 |
| 2003-02-04 | 653.29 |
| 2003-02-05 | 649.07 |
| 2003-02-06 | 642.63 |
| 2003-02-07 | 644.01 |
| 2003-02-10 | 636.06 |
| 2003-02-11 | 633.82 |
| 2003-02-12 | 641.17 |
| 2003-02-13 | 636.78 |
| 2003-02-14 | 642.73 |
| 2003-02-17 | . |
| 2003-02-18 | 649.48 |
| 2003-02-19 | 652.62 |
| 2003-02-20 | 646.42 |
| 2003-02-21 | 641.34 |
| 2003-02-24 | 643.90 |
| 2003-02-25 | 634.76 |
| 2003-02-26 | 630.25 |
| 2003-02-27 | 623.74 |
| 2003-02-28 | 627.19 |
| 2003-03-03 | 628.54 |
| 2003-03-04 | 630.79 |
| 2003-03-05 | 631.78 |
| 2003-03-06 | 626.87 |
| 2003-03-07 | 613.80 |
| 2003-03-10 | 606.94 |
| 2003-03-11 | 591.90 |
| 2003-03-12 | 596.02 |
| 2003-03-13 | 586.08 |
| 2003-03-14 | 589.75 |
| 2003-03-17 | 580.21 |
| 2003-03-18 | 583.46 |
| 2003-03-19 | 584.41 |
| 2003-03-20 | 597.60 |
| 2003-03-21 | 593.76 |
| 2003-03-24 | 607.10 |
| 2003-03-25 | 598.05 |
| 2003-03-26 | 601.87 |
| 2003-03-27 | 609.47 |
| 2003-03-28 | 608.01 |
| 2003-03-31 | 594.73 |
| 2003-04-01 | 590.18 |
| 2003-04-02 | 596.73 |
| 2003-04-03 | 590.54 |
| 2003-04-04 | 590.46 |
| 2003-04-07 | 599.08 |
| 2003-04-08 | 596.73 |
| 2003-04-09 | 592.83 |
| 2003-04-10 | 591.34 |
| 2003-04-11 | 579.14 |
| 2003-04-14 | 577.59 |
| 2003-04-15 | 582.67 |
| 2003-04-16 | 584.60 |
| 2003-04-17 | 589.33 |
| 2003-04-18 | . |
| 2003-04-21 | 593.65 |
| 2003-04-22 | 590.14 |
| 2003-04-23 | 589.61 |
| 2003-04-24 | 594.01 |
| 2003-04-25 | 586.67 |
| 2003-04-28 | 582.40 |
| 2003-04-29 | 587.31 |
| 2003-04-30 | 610.91 |
| 2003-05-01 | 619.63 |
| 2003-05-02 | 613.55 |
| 2003-05-05 | 618.39 |
| 2003-05-06 | 630.13 |
| 2003-05-07 | 632.87 |
| 2003-05-08 | 625.87 |
| 2003-05-09 | 630.65 |
| 2003-05-12 | 636.99 |
| 2003-05-13 | 641.89 |
| 2003-05-14 | 637.53 |
| 2003-05-15 | 633.68 |
| 2003-05-16 | 628.87 |
| 2003-05-19 | 621.78 |
| 2003-05-20 | 620.23 |
| 2003-05-21 | 618.81 |
| 2003-05-22 | 620.59 |
| 2003-05-23 | 623.87 |
| 2003-05-26 | . |
| 2003-05-27 | 624.11 |
| 2003-05-28 | 619.40 |
| 2003-05-29 | 624.23 |
| 2003-05-30 | 623.18 |
| 2003-06-02 | 640.12 |
| 2003-06-03 | 641.25 |
| 2003-06-04 | 641.41 |
| 2003-06-05 | 657.72 |
| 2003-06-06 | 660.44 |
| 2003-06-09 | 669.10 |
| 2003-06-10 | 665.78 |
| 2003-06-11 | 668.36 |
| 2003-06-12 | 675.58 |
| 2003-06-13 | 681.22 |
| 2003-06-16 | 674.06 |
| 2003-06-17 | 682.45 |
| 2003-06-18 | 677.79 |
| 2003-06-19 | 677.70 |
| 2003-06-20 | 681.28 |
| 2003-06-23 | 677.93 |
| 2003-06-24 | 665.47 |
| 2003-06-25 | 665.37 |
| 2003-06-26 | 655.50 |
| 2003-06-27 | 667.50 |
| 2003-06-30 | 669.85 |
| 2003-07-01 | 686.63 |
| 2003-07-02 | 718.51 |
| 2003-07-03 | 728.48 |
| 2003-07-04 | . |
| 2003-07-07 | 729.58 |
| 2003-07-08 | 737.48 |
| 2003-07-09 | 752.00 |
| 2003-07-10 | 754.62 |
| 2003-07-11 | 735.48 |
| 2003-07-14 | 744.51 |
| 2003-07-15 | 739.17 |
| 2003-07-16 | 739.03 |
| 2003-07-17 | 716.49 |
| 2003-07-18 | 715.24 |
| 2003-07-21 | 719.27 |
| 2003-07-22 | 709.90 |
| 2003-07-23 | 724.80 |
| 2003-07-24 | 727.92 |
| 2003-07-25 | 731.81 |
| 2003-07-28 | 733.90 |
| 2003-07-29 | 725.88 |
| 2003-07-30 | 716.20 |
| 2003-07-31 | 706.59 |
| 2003-08-01 | 708.94 |
| 2003-08-04 | 706.68 |
| 2003-08-05 | 704.63 |
| 2003-08-06 | 704.65 |
| 2003-08-07 | 705.04 |
| 2003-08-08 | 707.30 |
| 2003-08-11 | 721.29 |
| 2003-08-12 | 731.45 |
| 2003-08-13 | 742.74 |
| 2003-08-14 | 750.62 |
| 2003-08-15 | 751.42 |
| 2003-08-18 | 752.21 |
| 2003-08-19 | 759.60 |
| 2003-08-20 | 774.15 |
| 2003-08-21 | 777.15 |
| 2003-08-22 | 792.06 |
| 2003-08-25 | 787.01 |
| 2003-08-26 | 780.87 |
| 2003-08-27 | 779.58 |
| 2003-08-28 | 780.36 |
| 2003-08-29 | 788.40 |
| 2003-09-01 | . |
| 2003-09-02 | 811.68 |
| 2003-09-03 | 813.40 |
| 2003-09-04 | 804.98 |
| 2003-09-05 | 802.87 |
| 2003-09-08 | 805.22 |
| 2003-09-09 | 809.97 |
| 2003-09-10 | 798.64 |
| 2003-09-11 | 781.60 |
| 2003-09-12 | 793.00 |
| 2003-09-15 | 791.66 |
| 2003-09-16 | 804.30 |
| 2003-09-17 | 812.53 |
| 2003-09-18 | 820.61 |
| 2003-09-19 | 827.71 |
| 2003-09-22 | 823.34 |
| 2003-09-23 | 825.87 |
| 2003-09-24 | 834.25 |
| 2003-09-25 | 822.08 |
| 2003-09-26 | 812.29 |
| 2003-09-29 | 813.74 |
| 2003-09-30 | 817.53 |
| 2003-10-01 | 828.63 |
| 2003-10-02 | 856.13 |
| 2003-10-03 | 878.25 |
| 2003-10-06 | 882.15 |
| 2003-10-07 | 897.09 |
| 2003-10-08 | 885.82 |
| 2003-10-09 | 895.87 |
| 2003-10-10 | 909.40 |
| 2003-10-13 | 910.15 |
| 2003-10-14 | 927.03 |
| 2003-10-15 | 922.94 |
| 2003-10-16 | 940.60 |
| 2003-10-17 | 933.67 |
| 2003-10-20 | 936.66 |
| 2003-10-21 | 932.85 |
| 2003-10-22 | 922.92 |
| 2003-10-23 | 875.95 |
| 2003-10-24 | 887.68 |
| 2003-10-27 | 903.98 |
| 2003-10-28 | 909.66 |
| 2003-10-29 | 921.21 |
| 2003-10-30 | 913.53 |
| 2003-10-31 | 894.56 |
| 2003-11-03 | 885.35 |
| 2003-11-04 | 901.07 |
| 2003-11-05 | 888.00 |
| 2003-11-06 | 870.24 |
| 2003-11-07 | 884.69 |
| 2003-11-10 | 882.99 |
| 2003-11-11 | 862.92 |
| 2003-11-12 | 859.95 |
| 2003-11-13 | 872.67 |
| 2003-11-14 | 857.33 |
| 2003-11-17 | 826.75 |
| 2003-11-18 | 828.60 |
| 2003-11-19 | 816.35 |
| 2003-11-20 | 827.81 |
| 2003-11-21 | 833.12 |
| 2003-11-24 | 831.78 |
| 2003-11-25 | 839.00 |
| 2003-11-26 | 849.28 |
| 2003-11-27 | . |
| 2003-11-28 | 858.42 |
| 2003-12-01 | 872.57 |
| 2003-12-02 | 877.73 |
| 2003-12-03 | 876.99 |
| 2003-12-04 | 889.54 |
| 2003-12-05 | 890.66 |
| 2003-12-08 | 881.85 |
| 2003-12-09 | 884.94 |
| 2003-12-10 | 870.16 |
| 2003-12-11 | 875.02 |
| 2003-12-12 | 885.66 |
| 2003-12-15 | 901.06 |
| 2003-12-16 | 886.14 |
| 2003-12-17 | 883.33 |
| 2003-12-18 | 875.47 |
| 2003-12-19 | 875.33 |
| 2003-12-22 | 883.27 |
| 2003-12-23 | 885.06 |
| 2003-12-24 | 885.14 |
| 2003-12-25 | . |
| 2003-12-26 | 888.31 |
| 2003-12-29 | 899.12 |
| 2003-12-30 | 911.37 |
| 2003-12-31 | 912.52 |
| 2004-01-01 | . |
| 2004-01-02 | 916.06 |
| 2004-01-05 | 931.90 |
| 2004-01-06 | 931.31 |
| 2004-01-07 | 923.61 |
| 2004-01-08 | 925.73 |
| 2004-01-09 | 925.03 |
| 2004-01-12 | 923.22 |
| 2004-01-13 | 909.36 |
| 2004-01-14 | 912.37 |
| 2004-01-15 | 908.39 |
| 2004-01-16 | 913.85 |
| 2004-01-19 | . |
| 2004-01-20 | 929.31 |
| 2004-01-21 | 927.83 |
| 2004-01-22 | 937.92 |
| 2004-01-23 | 942.39 |
| 2004-01-26 | 941.45 |
| 2004-01-27 | 948.33 |
| 2004-01-28 | 942.11 |
| 2004-01-29 | 928.18 |
| 2004-01-30 | 922.05 |
| 2004-02-02 | 932.39 |
| 2004-02-03 | 935.08 |
| 2004-02-04 | 929.39 |
| 2004-02-05 | 919.68 |
| 2004-02-06 | 920.99 |
| 2004-02-09 | 930.77 |
| 2004-02-10 | 928.80 |
| 2004-02-11 | 929.32 |
| 2004-02-12 | 931.94 |
| 2004-02-13 | 936.44 |
| 2004-02-16 | . |
| 2004-02-17 | 938.33 |
| 2004-02-18 | 932.73 |
| 2004-02-19 | 924.37 |
| 2004-02-20 | 907.21 |
| 2004-02-23 | 914.56 |
| 2004-02-24 | 916.72 |
| 2004-02-25 | 912.09 |
| 2004-02-26 | 909.00 |
| 2004-02-27 | 930.74 |
| 2004-03-01 | 954.33 |
| 2004-03-02 | 951.44 |
| 2004-03-03 | 944.84 |
| 2004-03-04 | 939.08 |
| 2004-03-05 | 944.52 |
| 2004-03-08 | 943.93 |
| 2004-03-09 | 959.56 |
| 2004-03-10 | 949.73 |
| 2004-03-11 | 938.64 |
| 2004-03-12 | 925.24 |
| 2004-03-15 | 938.23 |
| 2004-03-16 | 944.43 |
| 2004-03-17 | 958.20 |
| 2004-03-18 | 980.93 |
| 2004-03-19 | 979.38 |
| 2004-03-22 | 975.01 |
| 2004-03-23 | 969.04 |
| 2004-03-24 | 972.30 |
| 2004-03-25 | 983.45 |
| 2004-03-26 | 1009.72 |
| 2004-03-29 | 1024.67 |
| 2004-03-30 | 1026.66 |
| 2004-03-31 | 1038.03 |
| 2004-04-01 | 1050.92 |
| 2004-04-02 | 1050.79 |
| 2004-04-05 | 1047.91 |
| 2004-04-06 | 1044.25 |
| 2004-04-07 | 1061.67 |
| 2004-04-08 | 1053.09 |
| 2004-04-09 | . |
| 2004-04-12 | 1051.69 |
| 2004-04-13 | 1046.77 |
| 2004-04-14 | 1028.98 |
| 2004-04-15 | 1008.36 |
| 2004-04-16 | 1010.81 |
| 2004-04-19 | 1001.65 |
| 2004-04-20 | 1017.96 |
| 2004-04-21 | 1012.57 |
| 2004-04-22 | 1002.66 |
| 2004-04-23 | 1010.63 |
| 2004-04-26 | 1018.38 |
| 2004-04-27 | 1011.67 |
| 2004-04-28 | 1009.36 |
| 2004-04-29 | 1003.24 |
| 2004-04-30 | 988.92 |
| 2004-05-03 | 989.06 |
| 2004-05-04 | 996.15 |
| 2004-05-05 | 1004.00 |
| 2004-05-06 | 988.15 |
| 2004-05-07 | 956.83 |
| 2004-05-10 | 902.71 |
| 2004-05-11 | 899.66 |
| 2004-05-12 | 927.46 |
| 2004-05-13 | 908.53 |
| 2004-05-14 | 899.04 |
| 2004-05-17 | 862.99 |
| 2004-05-18 | 872.04 |
| 2004-05-19 | 911.33 |
| 2004-05-20 | 897.57 |
| 2004-05-21 | 915.11 |
| 2004-05-24 | 913.54 |
| 2004-05-25 | 906.47 |
| 2004-05-26 | 926.64 |
| 2004-05-27 | 933.88 |
| 2004-05-28 | 948.95 |
| 2004-05-31 | . |
| 2004-06-01 | 955.89 |
| 2004-06-02 | 950.28 |
| 2004-06-03 | 929.35 |
| 2004-06-04 | 931.37 |
| 2004-06-07 | 954.27 |
| 2004-06-08 | 963.42 |
| 2004-06-09 | 964.00 |
| 2004-06-10 | 966.10 |
| 2004-06-11 | . |
| 2004-06-14 | 945.09 |
| 2004-06-15 | 949.07 |
| 2004-06-16 | 954.21 |
| 2004-06-17 | 959.41 |
| 2004-06-18 | 951.80 |
| 2004-06-21 | 959.39 |
| 2004-06-22 | 953.06 |
| 2004-06-23 | 950.96 |
| 2004-06-24 | 963.22 |
| 2004-06-25 | 960.33 |
| 2004-06-28 | 963.09 |
| 2004-06-29 | 960.96 |
| 2004-06-30 | 960.98 |
| 2004-07-01 | 969.32 |
| 2004-07-02 | 961.46 |
| 2004-07-05 | . |
| 2004-07-06 | 946.69 |
| 2004-07-07 | 951.55 |
| 2004-07-08 | 944.57 |
| 2004-07-09 | 953.55 |
| 2004-07-12 | 964.24 |
| 2004-07-13 | 955.18 |
| 2004-07-14 | 938.49 |
| 2004-07-15 | 935.66 |
| 2004-07-16 | 949.81 |
| 2004-07-19 | 952.25 |
| 2004-07-20 | 945.03 |
| 2004-07-21 | 941.61 |
| 2004-07-22 | 940.97 |
| 2004-07-23 | 931.95 |
| 2004-07-26 | 927.99 |
| 2004-07-27 | 911.89 |
| 2004-07-28 | 912.71 |
| 2004-07-29 | 904.74 |
| 2004-07-30 | 916.76 |
| 2004-08-02 | 919.02 |
| 2004-08-03 | 917.47 |
| 2004-08-04 | 910.93 |
| 2004-08-05 | 909.74 |
| 2004-08-06 | 913.26 |
| 2004-08-09 | 906.99 |
| 2004-08-10 | 906.26 |
| 2004-08-11 | 910.30 |
| 2004-08-12 | 911.93 |
| 2004-08-13 | 904.48 |
| 2004-08-16 | 895.88 |
| 2004-08-17 | 904.24 |
| 2004-08-18 | 899.95 |
| 2004-08-19 | 914.94 |
| 2004-08-20 | 916.76 |
| 2004-08-23 | 919.85 |
| 2004-08-24 | 915.07 |
| 2004-08-25 | 919.49 |
| 2004-08-26 | 921.18 |
| 2004-08-27 | 927.76 |
| 2004-08-30 | 924.05 |
| 2004-08-31 | 924.95 |
| 2004-09-01 | 934.13 |
| 2004-09-02 | 937.16 |
| 2004-09-03 | 926.28 |
| 2004-09-06 | . |
| 2004-09-07 | 933.17 |
| 2004-09-08 | 937.68 |
| 2004-09-09 | 927.48 |
| 2004-09-10 | 929.05 |
| 2004-09-13 | 927.39 |
| 2004-09-14 | 932.61 |
| 2004-09-15 | 923.18 |
| 2004-09-16 | 920.47 |
| 2004-09-17 | 924.89 |
| 2004-09-20 | 928.25 |
| 2004-09-21 | 923.05 |
| 2004-09-22 | 919.23 |
| 2004-09-23 | 920.07 |
| 2004-09-24 | 911.80 |
| 2004-09-27 | 912.50 |
| 2004-09-28 | 908.65 |
| 2004-09-29 | 915.38 |
| 2004-09-30 | 930.13 |
| 2004-10-01 | 938.98 |
| 2004-10-04 | 949.62 |
| 2004-10-05 | 951.40 |
| 2004-10-06 | 955.99 |
| 2004-10-07 | 953.57 |
| 2004-10-08 | 963.16 |
| 2004-10-11 | 967.41 |
| 2004-10-12 | 952.33 |
| 2004-10-13 | 947.84 |
| 2004-10-14 | 940.49 |
| 2004-10-15 | 943.54 |
| 2004-10-18 | 940.84 |
| 2004-10-19 | 950.42 |
| 2004-10-20 | 943.41 |
| 2004-10-21 | 940.51 |
| 2004-10-22 | 943.86 |
| 2004-10-25 | 938.60 |
| 2004-10-26 | 939.52 |
| 2004-10-27 | 944.41 |
| 2004-10-28 | 954.99 |
| 2004-10-29 | 957.66 |
| 2004-11-01 | 958.10 |
| 2004-11-02 | 967.96 |
| 2004-11-03 | 972.07 |
| 2004-11-04 | 970.85 |
| 2004-11-05 | 976.82 |
| 2004-11-08 | 967.26 |
| 2004-11-09 | 969.20 |
| 2004-11-10 | 960.34 |
| 2004-11-11 | 957.25 |
| 2004-11-12 | 977.01 |
| 2004-11-15 | 984.64 |
| 2004-11-16 | 979.52 |
| 2004-11-17 | 987.42 |
| 2004-11-18 | 982.27 |
| 2004-11-19 | 996.49 |
| 2004-11-22 | 981.82 |
| 2004-11-23 | 981.58 |
| 2004-11-24 | 986.95 |
| 2004-11-25 | . |
| 2004-11-26 | 988.97 |
| 2004-11-29 | 997.43 |
| 2004-11-30 | 997.84 |
| 2004-12-01 | 992.31 |
| 2004-12-02 | 999.53 |
| 2004-12-03 | 1001.13 |
| 2004-12-06 | 996.07 |
| 2004-12-07 | 988.17 |
| 2004-12-08 | 976.50 |
| 2004-12-09 | 964.24 |
| 2004-12-10 | 959.92 |
| 2004-12-13 | 967.36 |
| 2004-12-14 | 966.36 |
| 2004-12-15 | 980.26 |
| 2004-12-16 | 980.55 |
| 2004-12-17 | 987.20 |
| 2004-12-20 | 999.95 |
| 2004-12-21 | 994.33 |
| 2004-12-22 | 1002.63 |
| 2004-12-23 | 1004.79 |
| 2004-12-24 | . |
| 2004-12-27 | 1014.20 |
| 2004-12-28 | 1017.74 |
| 2004-12-29 | 1016.35 |
| 2004-12-30 | 1032.03 |
| 2004-12-31 | 1036.86 |
| 2005-01-03 | 1033.82 |
| 2005-01-04 | 1025.17 |
| 2005-01-05 | 1016.39 |
| 2005-01-06 | 1009.97 |
| 2005-01-07 | 1011.82 |
| 2005-01-10 | 1013.25 |
| 2005-01-11 | 1024.40 |
| 2005-01-12 | 1027.66 |
| 2005-01-13 | 1024.56 |
| 2005-01-14 | 1022.70 |
| 2005-01-17 | . |
| 2005-01-18 | 1017.39 |
| 2005-01-19 | 1018.16 |
| 2005-01-20 | 1008.74 |
| 2005-01-21 | 1009.67 |
| 2005-01-24 | 1019.08 |
| 2005-01-25 | 1007.81 |
| 2005-01-26 | 1023.94 |
| 2005-01-27 | 1024.00 |
#2005-01-28|1021.97
#2005-01-31|1027.55
#2005-02-01|1022.76
#2005-02-02|1030.75
#2005-02-03|1020.76
#2005-02-04|1026.43
#2005-02-07|1030.64
#2005-02-08|1021.41
#2005-02-09|1025.87
#2005-02-10|1024.79
#2005-02-11|1026.50
#2005-02-14|1039.56
#2005-02-15|1043.44
#2005-02-16|1031.52
#2005-02-17|1031.92
#2005-02-18|1031.44
#2005-02-21| .
#2005-02-22|1044.71
#2005-02-23|1032.80
#2005-02-24|1028.53
#2005-02-25|1034.61
#2005-02-28|1046.16
#2005-03-01|1047.14
#2005-03-02|1044.60
#2005-03-03|1048.15
#2005-03-04|1056.90
#2005-03-07|1053.82
#2005-03-08|1058.49
#2005-03-09|1068.46
#2005-03-10|1064.89
#2005-03-11|1074.51
#2005-03-14|1064.51
#2005-03-15|1060.16
#2005-03-16|1082.91
#2005-03-17|1084.52
#2005-03-18|1114.22
#2005-03-21|1110.80
#2005-03-22|1091.72
#2005-03-23|1062.19
#2005-03-24|1059.67
#2005-03-25| .
#2005-03-28|1056.36
#2005-03-29|1040.15
#2005-03-30|1045.86
#2005-03-31|1055.97
#2005-04-01|1053.68
#2005-04-04|1040.70
#2005-04-05|1047.50
#2005-04-06|1049.48
#2005-04-07|1054.71
#2005-04-08|1057.41
#2005-04-11|1057.36
#2005-04-12|1046.79
#2005-04-13|1055.05
#2005-04-14|1036.70
#2005-04-15|1028.59
#2005-04-18|1000.08
#2005-04-19|1013.93
#2005-04-20|1018.04
#2005-04-21|1009.54
#2005-04-22|1030.43
#2005-04-25|1030.95
#2005-04-26|1025.89
#2005-04-27|1018.09
#2005-04-28|1017.70
#2005-04-29|1025.12
#2005-05-02|1023.90
#2005-05-03|1022.36
#2005-05-04|1027.25
#2005-05-05|1026.60
#2005-05-06|1036.71
#2005-05-09|1033.55
#2005-05-10|1027.64
#2005-05-11|1023.72
#2005-05-12|1015.97
#2005-05-13|1012.73
#2005-05-16|1001.50
#2005-05-17| 990.59
#2005-05-18| 987.34
#2005-05-19| 993.53
#2005-05-20| 986.83
#2005-05-23| 997.73
#2005-05-24|1003.84
#2005-05-25| 995.19
#2005-05-26| 990.85
#2005-05-27| 996.79
#2005-05-30| .
#2005-05-31|1003.68
#2005-06-01|1003.85
#2005-06-02| 999.02
#2005-06-03|1004.07
#2005-06-06|1010.02
#2005-06-07|1005.89
#2005-06-08|1007.41
#2005-06-09| 998.69
#2005-06-10|1004.87
#2005-06-13| 999.13
#2005-06-14|1000.21
#2005-06-15|1009.93
#2005-06-16|1015.26
#2005-06-17|1027.53
#2005-06-20|1022.96
#2005-06-21|1028.17
#2005-06-22|1029.81
#2005-06-23|1026.87
#2005-06-24|1027.14
#2005-06-27|1018.45
#2005-06-28|1020.98
#2005-06-29|1016.78
#2005-06-30|1013.59
#2005-07-01|1010.76
#2005-07-04| .
#2005-07-05|1012.03
#2005-07-06|1013.91
#2005-07-07|1004.32
#2005-07-08|1007.43
#2005-07-11|1020.03
#2005-07-12|1030.47
#2005-07-13|1017.49
#2005-07-14|1018.96
#2005-07-15|1021.67
#2005-07-18|1025.62
#2005-07-19|1018.66
#2005-07-20|1012.06
#2005-07-21|1032.82
#2005-07-22|1029.71
#2005-07-25|1031.54
#2005-07-26|1022.55
#2005-07-27|1024.80
#2005-07-28|1026.86
#2005-07-29|1028.00
#2005-08-01|1020.06
#2005-08-02|1022.72
#2005-08-03|1023.01
#2005-08-04|1016.39
#2005-08-05|1007.61
#2005-08-08|1009.29
#2005-08-09|1012.20
#2005-08-10|1034.11
#2005-08-11|1045.77
#2005-08-12|1045.54
#2005-08-15|1043.99
#2005-08-16|1046.01
#2005-08-17|1038.85
#2005-08-18|1033.85
#2005-08-19|1028.86
#2005-08-22|1042.79
#2005-08-23|1043.95
#2005-08-24|1044.88
#2005-08-25|1044.76
#2005-08-26|1052.52
#2005-08-29|1037.18
#2005-08-30|1037.50
#2005-08-31|1041.14
#2005-09-01|1059.26
#2005-09-02|1064.31
#2005-09-05| .
#2005-09-06|1063.22
#2005-09-07|1064.19
#2005-09-08|1060.29
#2005-09-09|1074.57
#2005-09-12|1077.93
#2005-09-13|1069.95
#2005-09-14|1080.41
#2005-09-15|1090.46
#2005-09-16|1081.44
#2005-09-19|1080.92
#2005-09-20|1083.99
#2005-09-21|1087.91
#2005-09-22|1077.33
#2005-09-23|1073.86
#2005-09-26|1081.38
#2005-09-27|1072.90
#2005-09-28|1080.08
#2005-09-29|1084.17
#2005-09-30|1086.20
#2005-10-03|1077.32
#2005-10-04|1091.68
#2005-10-05|1091.55
#2005-10-06|1079.63
#2005-10-07|1078.01
#2005-10-10|1077.40
#2005-10-11|1084.70
#2005-10-12|1089.11
#2005-10-13|1084.59
#2005-10-14|1091.65
#2005-10-17|1084.30
#2005-10-18|1059.72
#2005-10-19|1053.53
#2005-10-20|1062.64
#2005-10-21|1061.30
#2005-10-24|1053.49
#2005-10-25|1063.03
#2005-10-26|1064.27
#2005-10-27|1064.94
#2005-10-28|1061.23
#2005-10-31|1068.56
#2005-11-01|1074.73
#2005-11-02|1071.80
#2005-11-03|1072.28
#2005-11-04|1065.46
#2005-11-07|1066.68
#2005-11-08|1060.65
#2005-11-09|1060.50
#2005-11-10|1058.76
#2005-11-11|1061.69
#2005-11-14|1054.04
#2005-11-15|1051.24
#2005-11-16|1053.80
#2005-11-17|1067.55
#2005-11-18|1079.96
#2005-11-21|1085.40
#2005-11-22|1081.17
#2005-11-23|1087.35
#2005-11-24| .
#2005-11-25|1081.70
#2005-11-28|1093.60
#2005-11-29|1088.19
#2005-11-30|1089.67
#2005-12-01|1094.57
#2005-12-02|1103.04
#2005-12-05|1102.41
#2005-12-06|1091.85
#2005-12-07|1100.94
#2005-12-08|1086.52
#2005-12-09|1102.41
#2005-12-12|1113.98
#2005-12-13|1118.63
#2005-12-14|1136.95
#2005-12-15|1137.07
#2005-12-16|1129.88
#2005-12-19|1144.53
#2005-12-20|1150.57
#2005-12-21|1160.59
#2005-12-22|1165.12
#2005-12-23|1168.31
#2005-12-26| .
#2005-12-27|1167.28
#2005-12-28|1178.73
#2005-12-29|1183.18
#2005-12-30|1171.47
#2006-01-02| .
#2006-01-03|1183.74
#2006-01-04|1198.67
#2006-01-05|1211.75
#2006-01-06|1217.76
#2006-01-09|1222.53
#2006-01-10|1223.82
#2006-01-11|1228.21
#2006-01-12|1252.07
#2006-01-13|1247.79
#2006-01-16| .
#2006-01-17|1196.90
#2006-01-18|1164.35
#2006-01-19|1201.13
#2006-01-20|1183.86
#2006-01-23|1168.86
#2006-01-24|1183.77
#2006-01-25|1176.44
#2006-01-26|1185.69
#2006-01-27|1208.02
#2006-01-30|1202.14
#2006-01-31|1205.63
#2006-02-01|1193.55
#2006-02-02|1186.65
#2006-02-03|1174.26
#2006-02-06|1180.44
#2006-02-07|1190.04
#2006-02-08|1166.14
#2006-02-09|1174.35
#2006-02-10|1180.39
#2006-02-13|1147.30
#2006-02-14|1146.64
#2006-02-15|1143.88
#2006-02-16|1140.31
#2006-02-17|1124.85
#2006-02-20| .
#2006-02-21|1135.88
#2006-02-22|1137.03
#2006-02-23|1169.82
#2006-02-24|1168.81
#2006-02-27|1175.05
#2006-02-28|1182.52
#2006-03-01|1173.55
#2006-03-02|1166.57
#2006-03-03|1148.13
#2006-03-06|1154.38
#2006-03-07|1136.91
#2006-03-08|1128.49
#2006-03-09|1149.10
#2006-03-10|1145.76
#2006-03-13|1165.07
#2006-03-14|1175.58
#2006-03-15|1180.78
#2006-03-16|1176.13
#2006-03-17|1197.35
#2006-03-20|1209.90
#2006-03-21|1202.97
#2006-03-22|1200.86
#2006-03-23|1191.74
#2006-03-24|1192.31
#2006-03-27|1200.26
#2006-03-28|1203.76
#2006-03-29|1209.49
#2006-03-30|1226.36
#2006-03-31|1217.06
#2006-04-03|1229.03
#2006-04-04|1220.89
#2006-04-05|1217.74
#2006-04-06|1234.32
#2006-04-07|1229.43
#2006-04-10|1217.59
#2006-04-11|1214.27
#2006-04-12|1203.94
#2006-04-13|1201.94
#2006-04-14| .
#2006-04-17|1192.20
#2006-04-18|1203.39
#2006-04-19|1207.54
#2006-04-20|1194.05
#2006-04-21|1197.07
#2006-04-24|1196.36
#2006-04-25|1213.49
#2006-04-26|1214.98
#2006-04-27|1223.79
#2006-04-28|1214.80
#2006-05-01|1228.89
#2006-05-02|1233.37
#2006-05-03|1230.64
#2006-05-04|1229.72
#2006-05-05|1240.55
#2006-05-08|1254.13
#2006-05-09|1253.12
#2006-05-10|1247.60
#2006-05-11|1229.94
#2006-05-12|1219.88
#2006-05-15|1213.82
#2006-05-16|1199.74
#2006-05-17|1207.44
#2006-05-18|1179.03
#2006-05-19|1165.82
#2006-05-22|1145.79
#2006-05-23|1146.80
#2006-05-24|1143.56
#2006-05-25|1136.59
#2006-05-26|1136.20
#2006-05-29| .
#2006-05-30|1129.28
#2006-05-31|1109.99
#2006-06-01|1105.06
#2006-06-02|1119.06
#2006-06-05|1115.97
#2006-06-06|1084.03
#2006-06-07|1069.74
#2006-06-08|1041.61
#2006-06-09|1061.72
#2006-06-12|1065.79
#2006-06-13|1029.05
#2006-06-14|1041.32
#2006-06-15|1052.31
#2006-06-16|1069.25
#2006-06-19|1065.11
#2006-06-20|1056.72
#2006-06-21|1053.13
#2006-06-22|1062.65
#2006-06-23|1057.42
#2006-06-26|1047.27
#2006-06-27|1050.30
#2006-06-28|1036.15
#2006-06-29|1046.24
#2006-06-30|1077.79
#2006-07-03|1074.28
#2006-07-04| .
#2006-07-05|1068.40
#2006-07-06|1068.60
#2006-07-07|1074.32
#2006-07-10|1081.53
#2006-07-11|1073.38
#2006-07-12|1056.04
#2006-07-13|1054.98
#2006-07-14|1038.44
#2006-07-17|1028.52
#2006-07-18|1004.48
#2006-07-19| 999.26
#2006-07-20|1031.21
#2006-07-21|1025.80
#2006-07-24|1021.09
#2006-07-25|1026.41
#2006-07-26|1021.17
#2006-07-27|1040.13
#2006-07-28|1050.48
#2006-07-31|1068.27
#2006-08-01|1061.93
#2006-08-02|1067.97
#2006-08-03|1065.71
#2006-08-04|1070.55
#2006-08-07|1054.50
#2006-08-08|1062.07
#2006-08-09|1070.96
#2006-08-10|1067.49
#2006-08-11|1064.20
#2006-08-14|1074.35
#2006-08-15|1076.77
#2006-08-16|1095.75
#2006-08-17|1100.10
#2006-08-18|1096.66
#2006-08-21|1089.19
#2006-08-22|1086.55
#2006-08-23|1080.37
#2006-08-24|1071.91
#2006-08-25|1067.42
#2006-08-28|1053.82
#2006-08-29|1064.96
#2006-08-30|1062.01
#2006-08-31|1071.83
#2006-09-01|1070.25
#2006-09-04| .
#2006-09-05|1102.79
#2006-09-06|1092.11
#2006-09-07|1077.73
#2006-09-08|1074.86
#2006-09-11|1057.74
#2006-09-12|1055.18
#2006-09-13|1052.44
#2006-09-14|1063.25
#2006-09-15|1058.74
#2006-09-18|1057.98
#2006-09-19|1063.90
#2006-09-20|1056.82
#2006-09-21|1062.68
#2006-09-22|1055.38
#2006-09-25|1054.49
#2006-09-26|1051.66
#2006-09-27|1070.38
#2006-09-28|1072.44
#2006-09-29|1074.98
#2006-10-02|1078.61
#2006-10-03|1076.27
#2006-10-04|1065.90
#2006-10-05|1083.59
#2006-10-06|1068.39
#2006-10-09|1066.92
#2006-10-10|1056.06
#2006-10-11|1044.77
#2006-10-12|1044.82
#2006-10-13|1050.95
#2006-10-16|1065.92
#2006-10-17|1064.29
#2006-10-18|1069.45
#2006-10-19|1073.79
#2006-10-20|1073.23
#2006-10-23|1077.22
#2006-10-24|1076.80
#2006-10-25|1073.92
#2006-10-26|1082.91
#2006-10-27|1086.49
#2006-10-30|1079.12
#2006-10-31|1083.88
#2006-11-01|1086.80
#2006-11-02|1085.40
#2006-11-03|1080.28
#2006-11-06|1075.57
#2006-11-07|1083.43
#2006-11-08|1067.24
#2006-11-09|1062.93
#2006-11-10|1065.92
#2006-11-13|1060.96
#2006-11-14|1073.46
#2006-11-15|1062.66
#2006-11-16|1069.25
#2006-11-17|1070.28
#2006-11-20|1052.82
#2006-11-21|1061.24
#2006-11-22|1083.48
#2006-11-23| .
#2006-11-24|1085.11
#2006-11-27|1095.10
#2006-11-28|1094.89
#2006-11-29|1108.66
#2006-11-30|1120.57
#2006-12-01|1125.31
#2006-12-04|1124.00
#2006-12-05|1127.02
#2006-12-06|1127.13
#2006-12-07|1129.39
#2006-12-08|1125.48
#2006-12-11|1112.22
#2006-12-12|1104.33
#2006-12-13|1110.07
#2006-12-14|1119.57
#2006-12-15|1124.13
#2006-12-18|1126.44
#2006-12-19|1112.75
#2006-12-20|1132.35
#2006-12-21|1136.01
#2006-12-22|1141.05
#2006-12-25| .
#2006-12-26|1142.78
#2006-12-27|1147.75
#2006-12-28|1151.66
#2006-12-29|1155.65
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1154.35
#2007-01-04|1162.82
#2007-01-05|1159.82
#2007-01-08|1157.49
#2007-01-09|1161.55
#2007-01-10|1146.57
#2007-01-11|1142.65
#2007-01-12|1158.03
#2007-01-15| .
#2007-01-16|1171.24
#2007-01-17|1172.91
#2007-01-18|1181.30
#2007-01-19|1181.77
#2007-01-22|1184.74
#2007-01-23|1184.97
#2007-01-24|1187.95
#2007-01-25|1180.38
#2007-01-26|1178.29
#2007-01-29|1174.95
#2007-01-30|1176.59
#2007-01-31|1176.47
#2007-02-01|1188.17
#2007-02-02|1192.98
#2007-02-05|1193.89
#2007-02-06|1197.66
#2007-02-07|1192.40
#2007-02-08|1184.00
#2007-02-09|1183.05
#2007-02-12|1168.32
#2007-02-13|1164.79
#2007-02-14|1163.66
#2007-02-15|1177.90
#2007-02-16|1176.35
#2007-02-19| .
#2007-02-20|1172.89
#2007-02-21|1166.67
#2007-02-22|1173.55
#2007-02-23|1183.38
#2007-02-26|1183.56
#2007-02-27|1183.87
#2007-02-28|1155.01
#2007-03-01|1158.16
#2007-03-02|1153.74
#2007-03-05|1124.27
#2007-03-06|1140.27
#2007-03-07|1139.69
#2007-03-08|1150.12
#2007-03-09|1147.16
#2007-03-12|1163.83
#2007-03-13|1156.65
#2007-03-14|1136.01
#2007-03-15|1139.05
#2007-03-16|1138.71
#2007-03-19|1145.36
#2007-03-20|1159.97
#2007-03-21|1157.63
#2007-03-22|1174.04
#2007-03-23|1173.59
#2007-03-26|1178.33
#2007-03-27|1171.01
#2007-03-28|1175.32
#2007-03-29|1165.03
#2007-03-30|1176.86
#2007-04-02|1170.59
#2007-04-03|1170.52
#2007-04-04|1185.18
#2007-04-05|1189.83
#2007-04-06| .
#2007-04-09|1190.01
#2007-04-10|1197.79
#2007-04-11|1196.91
#2007-04-12|1193.12
#2007-04-13|1182.29
#2007-04-16|1197.20
#2007-04-17|1198.34
#2007-04-18|1211.71
#2007-04-19|1198.84
#2007-04-20|1206.36
#2007-04-23|1206.65
#2007-04-24|1216.07
#2007-04-25|1213.60
#2007-04-26|1207.41
#2007-04-27|1204.41
#2007-04-30|1209.01
#2007-05-01|1201.42
#2007-05-02|1203.23
#2007-05-03|1207.44
#2007-05-04|1206.27
#2007-05-07|1211.53
#2007-05-08|1210.41
#2007-05-09|1214.64
#2007-05-10|1203.85
#2007-05-11|1197.24
#2007-05-14|1198.47
#2007-05-15|1188.67
#2007-05-16|1181.86
#2007-05-17|1184.87
#2007-05-18|1167.23
#2007-05-21|1163.97
#2007-05-22|1171.19
#2007-05-23|1174.12
#2007-05-24|1162.86
#2007-05-25|1153.17
#2007-05-28| .
#2007-05-29|1160.60
#2007-05-30|1157.90
#2007-05-31|1169.54
#2007-06-01|1169.00
#2007-06-04|1176.07
#2007-06-05|1179.58
#2007-06-06|1172.90
#2007-06-07|1172.33
#2007-06-08|1158.60
#2007-06-11|1161.69
#2007-06-12|1155.77
#2007-06-13|1148.53
#2007-06-14|1160.72
#2007-06-15|1163.65
#2007-06-18|1170.79
#2007-06-19|1173.30
#2007-06-20|1177.76
#2007-06-21|1179.39
#2007-06-22|1173.38
#2007-06-25|1166.26
#2007-06-26|1166.11
#2007-06-27|1163.61
#2007-06-28|1175.40
#2007-06-29|1182.61
#2007-07-02|1185.33
#2007-07-03|1184.83
#2007-07-04| .
#2007-07-05|1194.75
#2007-07-06|1185.85
#2007-07-09|1192.83
#2007-07-10|1201.50
#2007-07-11|1195.39
#2007-07-12|1197.19
#2007-07-13|1211.90
#2007-07-16|1210.59
#2007-07-17|1207.71
#2007-07-18|1196.39
#2007-07-19|1198.02
#2007-07-20|1202.07
#2007-07-23|1194.40
#2007-07-24|1199.88
#2007-07-25|1189.27
#2007-07-26|1185.57
#2007-07-27|1162.38
#2007-07-30|1161.56
#2007-07-31|1164.63
#2007-08-01|1141.54
#2007-08-02|1147.53
#2007-08-03|1142.37
#2007-08-06|1139.24
#2007-08-07|1146.26
#2007-08-08|1151.57
#2007-08-09|1158.58
#2007-08-10|1139.46
#2007-08-13|1141.03
#2007-08-14|1137.15
#2007-08-15|1118.92
#2007-08-16|1107.50
#2007-08-17|1093.53
#2007-08-20|1107.84
#2007-08-21|1110.96
#2007-08-22|1119.01
#2007-08-23|1123.36
#2007-08-24|1120.28
#2007-08-27|1125.22
#2007-08-28|1129.04
#2007-08-29|1116.52
#2007-08-30|1122.23
#2007-08-31|1135.14
#2007-09-03| .
#2007-09-04|1130.21
#2007-09-05|1122.97
#2007-09-06|1125.80
#2007-09-07|1130.51
#2007-09-10|1116.83
#2007-09-11|1113.63
#2007-09-12|1114.74
#2007-09-13|1105.82
#2007-09-14|1115.89
#2007-09-17|1111.66
#2007-09-18|1094.76
#2007-09-19|1116.75
#2007-09-20|1130.44
#2007-09-21|1115.90
#2007-09-24|1122.02
#2007-09-25|1125.10
#2007-09-26|1128.28
#2007-09-27|1149.93
#2007-09-28|1161.73
#2007-10-01|1160.45
#2007-10-02|1165.07
#2007-10-03|1166.28
#2007-10-04|1160.88
#2007-10-05|1171.90
#2007-10-08|1162.76
#2007-10-09|1171.59
#2007-10-10|1177.52
#2007-10-11|1183.86
#2007-10-12|1179.13
#2007-10-15|1183.60
#2007-10-16|1168.32
#2007-10-17|1162.42
#2007-10-18|1170.96
#2007-10-19|1161.19
#2007-10-22|1152.48
#2007-10-23|1164.33
#2007-10-24|1159.53
#2007-10-25|1165.39
#2007-10-26|1180.44
#2007-10-29|1186.08
#2007-10-30|1183.28
#2007-10-31|1190.39
#2007-11-01|1190.78
#2007-11-02|1176.90
#2007-11-05|1170.87
#2007-11-06|1182.42
#2007-11-07|1177.22
#2007-11-08|1154.85
#2007-11-09|1157.93
#2007-11-12|1148.36
#2007-11-13|1145.16
#2007-11-14|1162.76
#2007-11-15|1152.30
#2007-11-16|1148.37
#2007-11-19|1145.44
#2007-11-20|1143.00
#2007-11-21|1136.24
#2007-11-22| .
#2007-11-23|1137.61
#2007-11-26|1142.07
#2007-11-27|1139.78
#2007-11-28|1135.28
#2007-11-29|1155.59
#2007-11-30|1149.41
#2007-12-03|1164.57
#2007-12-04|1177.29
#2007-12-05|1182.11
#2007-12-06|1187.09
#2007-12-07|1191.58
#2007-12-10|1189.33
#2007-12-11|1199.09
#2007-12-12|1198.59
#2007-12-13|1182.06
#2007-12-14|1167.56
#2007-12-17|1139.62
#2007-12-18|1144.20
#2007-12-19|1140.31
#2007-12-20|1138.35
#2007-12-21|1155.23
#2007-12-24|1158.32
#2007-12-25| .
#2007-12-26|1171.24
#2007-12-27|1169.07
#2007-12-28|1166.90
#2007-12-31|1181.32
#2008-01-01| .
#2008-01-02|1195.90
#2008-01-03|1195.37
#2008-01-04|1179.49
#2008-01-07|1172.98
#2008-01-08|1166.76
#2008-01-09|1169.20
#2008-01-10|1158.86
#2008-01-11|1153.05
#2008-01-14|1161.66
#2008-01-15|1151.40
#2008-01-16|1119.68
#2008-01-17|1127.70
#2008-01-18|1119.79
#2008-01-21| .
#2008-01-22|1022.24
#2008-01-23|1048.54
#2008-01-24|1055.58
#2008-01-25|1079.62
#2008-01-28|1069.40
#2008-01-29|1085.01
#2008-01-30|1077.53
#2008-01-31|1105.80
#2008-02-01|1104.12
#2008-02-04|1116.30
#2008-02-05|1107.45
#2008-02-06|1072.70
#2008-02-07|1074.79
#2008-02-08|1068.51
#2008-02-11|1066.89
#2008-02-12|1065.13
#2008-02-13|1057.55
#2008-02-14|1093.71
#2008-02-15|1096.55
#2008-02-18| .
#2008-02-19|1110.42
#2008-02-20|1087.42
#2008-02-21|1110.73
#2008-02-22|1107.35
#2008-02-25|1114.42
#2008-02-26|1107.29
#2008-02-27|1122.62
#2008-02-28|1125.40
#2008-02-29|1123.61
#2008-03-03|1102.39
#2008-03-04|1109.26
#2008-03-05|1107.63
#2008-03-06|1121.54
#2008-03-07|1109.85
#2008-03-10|1094.16
#2008-03-11|1092.89
#2008-03-12|1100.20
#2008-03-13|1082.36
#2008-03-14|1079.69
#2008-03-17|1066.91
#2008-03-18|1067.10
#2008-03-19|1072.91
#2008-03-20|1068.84
#2008-03-21| .
#2008-03-24|1068.92
#2008-03-25|1088.59
#2008-03-26|1106.03
#2008-03-27|1104.47
#2008-03-28|1109.03
#2008-03-31|1095.68
#2008-04-01|1090.65
#2008-04-02|1099.39
#2008-04-03|1106.73
#2008-04-04|1114.22
#2008-04-07|1109.58
#2008-04-08|1099.17
#2008-04-09|1097.27
#2008-04-10|1096.18
#2008-04-11|1108.21
#2008-04-14|1083.77
#2008-04-15|1080.33
#2008-04-16|1097.48
#2008-04-17|1099.42
#2008-04-18|1086.82
#2008-04-21|1100.77
#2008-04-22|1098.83
#2008-04-23|1100.63
#2008-04-24|1084.23
#2008-04-25|1087.45
#2008-04-28|1084.08
#2008-04-29|1089.79
#2008-04-30|1088.48
#2008-05-01|1081.51
#2008-05-02|1084.17
#2008-05-05|1087.95
#2008-05-06|1089.12
#2008-05-07|1076.78
#2008-05-08|1082.03
#2008-05-09|1080.53
#2008-05-12|1071.88
#2008-05-13|1074.75
#2008-05-14|1072.69
#2008-05-15|1086.62
#2008-05-16|1093.09
#2008-05-19|1091.09
#2008-05-20|1093.49
#2008-05-21|1091.17
#2008-05-22|1087.95
#2008-05-23|1088.20
#2008-05-26| .
#2008-05-27|1075.80
#2008-05-28|1065.72
#2008-05-29|1071.94
#2008-05-30|1084.69
#2008-06-02|1089.22
#2008-06-03|1069.41
#2008-06-04|1073.48
#2008-06-05|1063.01
#2008-06-06|1071.49
#2008-06-09|1051.38
#2008-06-10|1028.12
#2008-06-11|1028.89
#2008-06-12|1009.87
#2008-06-13|1001.63
#2008-06-16|1003.24
#2008-06-17|1010.47
#2008-06-18|1008.81
#2008-06-19| 993.60
#2008-06-20| 991.87
#2008-06-23| 980.51
#2008-06-24| 979.57
#2008-06-25| 983.29
#2008-06-26| 990.55
#2008-06-27| 983.22
#2008-06-30| 982.90
#2008-07-01| 981.35
#2008-07-02| 969.93
#2008-07-03| 966.34
#2008-07-04| .
#2008-07-07| 966.46
#2008-07-08| 960.45
#2008-07-09| 958.79
#2008-07-10| 957.04
#2008-07-11| 956.24
#2008-07-14| 942.70
#2008-07-15| 939.68
#2008-07-16| 941.82
#2008-07-17| 942.82
#2008-07-18| 936.02
#2008-07-21| 942.68
#2008-07-22| 951.91
#2008-07-23| 958.14
#2008-07-24| 970.98
#2008-07-25| 955.86
#2008-07-28| 957.15
#2008-07-29| 941.48
#2008-07-30| 952.28
#2008-07-31| 950.58
#2008-08-01| 937.14
#2008-08-04| 934.69
#2008-08-05| 938.86
#2008-08-06| 939.32
#2008-08-07| 934.77
#2008-08-08| 923.09
#2008-08-11| 932.28
#2008-08-12| 922.58
#2008-08-13| 912.11
#2008-08-14| 902.38
#2008-08-15| 899.36
#2008-08-18| 907.90
#2008-08-19| 898.18
#2008-08-20| 899.65
#2008-08-21| 904.74
#2008-08-22| 894.19
#2008-08-25| 903.49
#2008-08-26| 898.72
#2008-08-27| 897.00
#2008-08-28| 902.14
#2008-08-29| 920.53
#2008-09-01| .
#2008-09-02| 903.10
#2008-09-03| 909.20
#2008-09-04| 901.96
#2008-09-05| 887.55
#2008-09-08| 901.74
#2008-09-09| 894.75
#2008-09-10| 885.46
#2008-09-11| 874.66
#2008-09-12| 881.15
#2008-09-15| 878.96
#2008-09-16| 862.63
#2008-09-17| 859.22
#2008-09-18| 848.42
#2008-09-19| 860.52
#2008-09-22| 870.53
#2008-09-23| 867.40
#2008-09-24| 877.32
#2008-09-25| 872.20
#2008-09-26| 869.44
#2008-09-29| 859.07
#2008-09-30| 833.14
#2008-10-01| 842.84
#2008-10-02| 839.36
#2008-10-03| 815.68
#2008-10-06| 793.93
#2008-10-07| 778.54
#2008-10-08| 724.75
#2008-10-09| 729.33
#2008-10-10| 663.35
#2008-10-13| 670.60
#2008-10-14| 717.62
#2008-10-15| 719.29
#2008-10-16| 672.32
#2008-10-17| 690.13
#2008-10-20| 703.07
#2008-10-21| 713.10
#2008-10-22| 680.30
#2008-10-23| 672.03
#2008-10-24| 642.15
#2008-10-27| 610.95
#2008-10-28| 623.61
#2008-10-29| 645.74
#2008-10-30| 672.56
#2008-10-31| 665.28
#2008-11-03| 678.23
#2008-11-04| 695.95
#2008-11-05| 723.13
#2008-11-06| 693.42
#2008-11-07| 684.58
#2008-11-10| 704.39
#2008-11-11| 686.05
#2008-11-12| 692.80
#2008-11-13| 662.82
#2008-11-14| 678.52
#2008-11-17| 668.60
#2008-11-18| 655.36
#2008-11-19| 660.95
#2008-11-20| 633.99
#2008-11-21| 640.03
#2008-11-24| 634.78
#2008-11-25| 664.87
#2008-11-26| 658.84
#2008-11-27| .
#2008-11-28| 666.33
#2008-12-01| 662.23
#2008-12-02| 638.04
#2008-12-03| 649.51
#2008-12-04| 646.50
#2008-12-05| 653.57
#2008-12-08| 668.17
#2008-12-09| 677.20
#2008-12-10| 681.43
#2008-12-11| 686.95
#2008-12-12| 670.00
#2008-12-15| 694.14
#2008-12-16| 689.07
#2008-12-17| 702.07
#2008-12-18| 708.78
#2008-12-19| 697.30
#2008-12-22| 700.77
#2008-12-23| 698.71
#2008-12-24| 692.04
#2008-12-25| .
#2008-12-26| 702.86
#2008-12-29| 711.28
#2008-12-30| 720.31
#2008-12-31| 720.12
#2009-01-01| .
#2009-01-02| 721.53
#2009-01-05| 709.55
#2009-01-06| 701.77
#2009-01-07| 700.76
#2009-01-08| 695.16
#2009-01-09| 693.72
#2009-01-12| 692.17
#2009-01-13| 668.23
#2009-01-14| 673.08
#2009-01-15| 649.92
#2009-01-16| 650.52
#2009-01-19| .
#2009-01-20| 640.90
#2009-01-21| 642.56
#2009-01-22| 645.13
#2009-01-23| 632.42
#2009-01-26| 630.89
#2009-01-27| 644.21
#2009-01-28| 652.08
#2009-01-29| 648.33
#2009-01-30| 646.65
#2009-02-02| 630.78
#2009-02-03| 626.97
#2009-02-04| 633.74
#2009-02-05| 625.25
#2009-02-06| 622.34
#2009-02-09| 614.64
#2009-02-10| 619.52
#2009-02-11| 619.30
#2009-02-12| 603.89
#2009-02-13| 609.78
#2009-02-16| .
#2009-02-17| 601.16
#2009-02-18| 592.48
#2009-02-19| 589.32
#2009-02-20| 578.28
#2009-02-23| 576.20
#2009-02-24| 559.43
#2009-02-25| 567.64
#2009-02-26| 567.06
#2009-02-27| 575.11
#2009-03-02| 557.79
#2009-03-03| 546.12
#2009-03-04| 545.58
#2009-03-05| 549.47
#2009-03-06| 542.19
#2009-03-09| 528.49
#2009-03-10| 529.29
#2009-03-11| 538.49
#2009-03-12| 525.79
#2009-03-13| 544.53
#2009-03-16| 557.35
#2009-03-17| 556.78
#2009-03-18| 561.47
#2009-03-19| 591.68
#2009-03-20| 577.98
#2009-03-23| 586.96
#2009-03-24| 592.72
#2009-03-25| 604.78
#2009-03-26| 609.70
#2009-03-27| 607.83
#2009-03-30| 594.85
#2009-03-31| 581.60
#2009-04-01| 589.60
#2009-04-02| 606.30
#2009-04-03| 603.08
#2009-04-06| 604.89
#2009-04-07| 607.62
#2009-04-08| 604.55
#2009-04-09| 618.78
#2009-04-10| .
#2009-04-13| 622.65
#2009-04-14| 630.40
#2009-04-15| 631.62
#2009-04-16| 633.90
#2009-04-17| 637.82
#2009-04-20| 639.05
#2009-04-21| 630.25
#2009-04-22| 633.81
#2009-04-23| 641.05
#2009-04-24| 640.20
#2009-04-27| 642.95
#2009-04-28| 635.37
#2009-04-29| 641.61
#2009-04-30| 653.14
#2009-05-01| 644.29
#2009-05-04| 647.02
#2009-05-05| 649.13
#2009-05-06| 649.42
#2009-05-07| 665.33
#2009-05-08| 673.14
#2009-05-11| 677.52
#2009-05-12| 674.58
#2009-05-13| 683.25
#2009-05-14| 672.82
#2009-05-15| 684.53
#2009-05-18| 682.47
#2009-05-19| 696.35
#2009-05-20| 713.72
#2009-05-21| 709.95
#2009-05-22| 711.83
#2009-05-25| .
#2009-05-26| 714.39
#2009-05-27| 725.83
#2009-05-28| 717.55
#2009-05-29| 726.28
#2009-06-01| 740.66
#2009-06-02| 752.84
#2009-06-03| 757.46
#2009-06-04| 746.85
#2009-06-05| 736.27
#2009-06-08| 728.14
#2009-06-09| 736.25
#2009-06-10| 745.28
#2009-06-11| 757.69
#2009-06-12| 761.73
#2009-06-15| 763.08
#2009-06-16| 750.94
#2009-06-17| 754.90
#2009-06-18| 750.78
#2009-06-19| 756.82
#2009-06-22| 757.20
#2009-06-23| 751.70
#2009-06-24| 758.20
#2009-06-25| 759.01
#2009-06-26| 772.95
#2009-06-29| 770.99
#2009-06-30| 777.28
#2009-07-01| 773.59
#2009-07-02| 769.65
#2009-07-03| .
#2009-07-06| 765.13
#2009-07-07| 773.12
#2009-07-08| 764.86
#2009-07-09| 762.72
#2009-07-10| 765.00
#2009-07-13| 744.73
#2009-07-14| 755.46
#2009-07-15| 757.55
#2009-07-16| 762.31
#2009-07-17| 771.93
#2009-07-20| 774.50
#2009-07-21| 800.07
#2009-07-22| 810.02
#2009-07-23| 807.44
#2009-07-24| 813.25
#2009-07-27| 817.57
#2009-07-28| 826.76
#2009-07-29| 823.90
#2009-07-30| 819.90
#2009-07-31| 836.40
#2009-08-03| 837.54
#2009-08-04| 839.64
#2009-08-05| 835.73
#2009-08-06| 837.00
#2009-08-07| 823.11
#2009-08-10| 824.62
#2009-08-11| 838.03
#2009-08-12| 823.79
#2009-08-13| 836.40
#2009-08-14| 842.77
#2009-08-17| 821.44
#2009-08-18| 820.51
#2009-08-19| 821.57
#2009-08-20| 827.30
#2009-08-21| 820.89
#2009-08-24| 840.79
#2009-08-25| 840.70
#2009-08-26| 848.56
#2009-08-27| 845.48
#2009-08-28| 852.26
#2009-08-31| 854.38
#2009-09-01| 851.60
#2009-09-02| 842.94
#2009-09-03| 843.58
#2009-09-04| 837.27
#2009-09-07| .
#2009-09-08| 859.15
#2009-09-09| 858.98
#2009-09-10| 872.92
#2009-09-11| 874.29
#2009-09-14| 863.36
#2009-09-15| 859.63
#2009-09-16| 863.79
#2009-09-17| 877.02
#2009-09-18| 867.04
#2009-09-21| 858.47
#2009-09-22| 868.10
#2009-09-23| 872.77
#2009-09-24| 886.21
#2009-09-25| 887.09
#2009-09-28| 885.28
#2009-09-29| 882.55
#2009-09-30| 901.21
#2009-10-01| 893.47
#2009-10-02| 878.35
#2009-10-05| 865.40
#2009-10-06| 875.10
#2009-10-07| 884.27
#2009-10-08| 894.76
#2009-10-09| 890.74
#2009-10-12| 892.44
#2009-10-13| 893.20
#2009-10-14| 902.74
#2009-10-15| 901.67
#2009-10-16| 893.43
#2009-10-19| 899.62
#2009-10-20| 906.02
#2009-10-21| 900.05
#2009-10-22| 888.05
#2009-10-23| 887.94
#2009-10-26| 889.38
#2009-10-27| 876.86
#2009-10-28| 872.31
#2009-10-29| 858.19
#2009-10-30| 872.44
#2009-11-02| 863.30
#2009-11-03| 860.67
#2009-11-04| 863.28
#2009-11-05| 860.69
#2009-11-06| 870.55
#2009-11-09| 873.23
#2009-11-10| 871.05
#2009-11-11| 875.13
#2009-11-12| 864.44
#2009-11-13| 872.48
#2009-11-16| 878.16
#2009-11-17| 871.36
#2009-11-18| 876.78
#2009-11-19| 871.35
#2009-11-20| 870.41
#2009-11-23| 875.61
#2009-11-24| 869.75
#2009-11-25| 876.65
#2009-11-26| .
#2009-11-27| 862.19
#2009-11-30| 880.10
#2009-12-01| 889.48
#2009-12-02| 887.02
#2009-12-03| 899.22
#2009-12-04| 883.63
#2009-12-07| 887.17
#2009-12-08| 897.03
#2009-12-09| 889.73
#2009-12-10| 883.48
#2009-12-11| 882.63
#2009-12-14| 883.60
#2009-12-15| 876.12
#2009-12-16| 880.17
#2009-12-17| 875.34
#2009-12-18| 876.24
#2009-12-21| 875.87
#2009-12-22| 878.55
#2009-12-23| 884.01
#2009-12-24| 888.83
#2009-12-25| .
#2009-12-28| 893.15
#2009-12-29| 900.84
#2009-12-30| 889.16
#2009-12-31| 889.08
#2010-01-01| .
#2010-01-04| 900.90
#2010-01-05| 909.58
#2010-01-06| 907.69
#2010-01-07| 904.77
#2010-01-08| 909.67
#2010-01-11| 922.53
#2010-01-12| 929.99
#2010-01-13| 931.35
#2010-01-14| 941.47
#2010-01-15| 943.21
#2010-01-18| .
#2010-01-19| 935.17
#2010-01-20| 938.16
#2010-01-21| 937.08
#2010-01-22| 927.24
#2010-01-25| 928.90
#2010-01-26| 922.13
#2010-01-27| 909.13
#2010-01-28| 917.28
#2010-01-29| 903.06
#2010-02-01| 899.57
#2010-02-02| 910.02
#2010-02-03| 917.21
#2010-02-04| 916.20
#2010-02-05| 895.04
#2010-02-08| 888.55
#2010-02-09| 887.04
#2010-02-10| 887.63
#2010-02-11| 892.70
#2010-02-12| 904.72
#2010-02-15| .
#2010-02-16| 906.79
#2010-02-17| 912.55
#2010-02-18| 911.35
#2010-02-19| 895.73
#2010-02-22| 910.33
#2010-02-23| 913.36
#2010-02-24| 901.87
#2010-02-25| 905.79
#2010-02-26| 905.51
#2010-03-01| 906.97
#2010-03-02| 915.90
#2010-03-03| 928.69
#2010-03-04| 919.01
#2010-03-05| 923.92
#2010-03-08| 940.04
#2010-03-09| 939.03
#2010-03-10| 935.03
#2010-03-11| 939.59
#2010-03-12| 944.19
#2010-03-15| 942.69
#2010-03-16| 942.83
#2010-03-17| 954.11
#2010-03-18| 953.78
#2010-03-19| 954.55
#2010-03-22| 953.51
#2010-03-23| 954.64
#2010-03-24| 947.92
#2010-03-25| 940.67
#2010-03-26| 948.09
#2010-03-29| 951.91
#2010-03-30| 961.08
#2010-03-31| 959.28
#2010-04-01| 964.12
#2010-04-02| .
#2010-04-05| 969.14
#2010-04-06| 976.86
#2010-04-07| 983.17
#2010-04-08| 981.67
#2010-04-09| 988.29
#2010-04-12| 996.34
#2010-04-13| 990.83
#2010-04-14| 997.61
#2010-04-15|1006.15
#2010-04-16|1003.27
#2010-04-19| 990.54
#2010-04-20| 996.25
#2010-04-21|1004.17
#2010-04-22|1002.89
#2010-04-23|1004.42
#2010-04-26|1015.48
#2010-04-27|1012.82
#2010-04-28| 988.10
#2010-04-29| 989.86
#2010-04-30| 998.98
#2010-05-03| 990.97
#2010-05-04| 987.27
#2010-05-05| 982.07
#2010-05-06| 969.45
#2010-05-07| 954.73
#2010-05-10| 955.63
#2010-05-11| 951.26
#2010-05-12| 947.99
#2010-05-13| 960.80
#2010-05-14| 954.57
#2010-05-17| 932.31
#2010-05-18| 929.92
#2010-05-19| 914.75
#2010-05-20| 907.90
#2010-05-21| 891.89
#2010-05-24| 887.61
#2010-05-25| 859.89
#2010-05-26| 866.27
#2010-05-27| 874.89
#2010-05-28| 884.98
#2010-05-31| .
#2010-06-01| 884.50
#2010-06-02| 870.09
#2010-06-03| 891.66
#2010-06-04| 889.90
#2010-06-07| 859.44
#2010-06-08| 866.75
#2010-06-09| 865.22
#2010-06-10| 875.09
#2010-06-11| 882.49
#2010-06-14| 893.47
#2010-06-15| 892.04
#2010-06-16| 903.58
#2010-06-17| 903.23
#2010-06-18| 910.24
#2010-06-21| 923.73
#2010-06-22| 916.32
#2010-06-23| 907.57
#2010-06-24| 909.90
#2010-06-25| 903.89
#2010-06-28| 903.57
#2010-06-29| 896.77
#2010-06-30| 886.94
#2010-07-01| 884.05
#2010-07-02| 883.98
#2010-07-05| .
#2010-07-06| 891.04
#2010-07-07| 888.62
#2010-07-08| 898.62
#2010-07-09| 904.28
#2010-07-12| 899.08
#2010-07-13| 901.95
#2010-07-14| 910.52
#2010-07-15| 909.49
#2010-07-16| 905.64
#2010-07-19| 897.36
#2010-07-20| 894.61
#2010-07-21| 894.39
#2010-07-22| 892.51
#2010-07-23| 901.89
#2010-07-26| 907.24
#2010-07-27| 905.67
#2010-07-28| 913.22
#2010-07-29| 910.03
#2010-07-30| 912.05
#2010-08-02| 915.80
#2010-08-03| 922.78
#2010-08-04| 911.70
#2010-08-05| 923.94
#2010-08-06| 933.97
#2010-08-09| 933.57
#2010-08-10| 926.93
#2010-08-11| 908.56
#2010-08-12| 893.15
#2010-08-13| 895.04
#2010-08-16| 897.90
#2010-08-17| 900.94
#2010-08-18| 896.63
#2010-08-19| 906.78
#2010-08-20| 890.18
#2010-08-23| 893.58
#2010-08-24| 889.72
#2010-08-25| 878.70
#2010-08-26| 888.57
#2010-08-27| 892.66
#2010-08-30| 902.46
#2010-08-31| 891.06
#2010-09-01| 902.05
#2010-09-02| 917.51
#2010-09-03| 924.11
#2010-09-06| .
#2010-09-07| 930.64
#2010-09-08| 920.27
#2010-09-09| 929.87
#2010-09-10| 931.66
#2010-09-13| 936.73
#2010-09-14| 940.29
#2010-09-15| 934.33
#2010-09-16| 926.19
#2010-09-17| 930.59
#2010-09-20| 934.18
#2010-09-21| 934.71
#2010-09-22| 945.65
#2010-09-23| 944.22
#2010-09-24| 943.20
#2010-09-27| 956.10
#2010-09-28| 955.83
#2010-09-29| 959.39
#2010-09-30| 952.58
#2010-10-01| 954.49
#2010-10-04| 950.25
#2010-10-05| 962.55
#2010-10-06| 974.44
#2010-10-07| 981.55
#2010-10-08| 974.28
#2010-10-11| 975.01
#2010-10-12| 958.13
#2010-10-13| 967.10
#2010-10-14| 976.85
#2010-10-15| 964.55
#2010-10-18| 967.85
#2010-10-19| 961.38
#2010-10-20| 963.34
#2010-10-21| 967.10
#2010-10-22| 963.99
#2010-10-25| 971.49
#2010-10-26| 965.50
#2010-10-27| 958.84
#2010-10-28| 959.96
#2010-10-29| 965.26
#2010-11-01| 969.65
#2010-11-02| 973.50
#2010-11-03| 974.92
#2010-11-04| 990.87
#2010-11-05| 996.40
#2010-11-08| 995.51
#2010-11-09|1002.11
#2010-11-10| 996.03
#2010-11-11| 997.28
#2010-11-12| 980.61
#2010-11-15| 976.49
#2010-11-16| 963.90
#2010-11-17| 962.97
#2010-11-18| 979.18
#2010-11-19| 980.95
#2010-11-22| 991.06
#2010-11-23| 985.47
#2010-11-24| 973.94
#2010-11-25| .
#2010-11-26| 955.62
#2010-11-29| 955.15
#2010-11-30| 955.24
#2010-12-01| 961.30
#2010-12-02| 974.15
#2010-12-03| 987.47
#2010-12-06| 990.62
#2010-12-07| 992.29
#2010-12-08| 984.17
#2010-12-09| 986.19
#2010-12-10| 988.53
#2010-12-13| 994.55
#2010-12-14|1004.12
#2010-12-15|1002.65
#2010-12-16| 996.58
#2010-12-17| 997.86
#2010-12-20| 993.63
#2010-12-21| 998.98
#2010-12-22| 998.96
#2010-12-23|1002.72
#2010-12-24| .
#2010-12-27|1005.51
#2010-12-28|1011.96
#2010-12-29|1021.80
#2010-12-30|1023.06
#2010-12-31|1029.43
#2011-01-03|1026.57
#2011-01-04|1028.02
#2011-01-05|1012.95
#2011-01-06|1015.38
#2011-01-07|1015.82
#2011-01-10|1015.18
#2011-01-11|1009.34
#2011-01-12|1013.53
#2011-01-13|1028.88
#2011-01-14|1018.05
#2011-01-17| .
#2011-01-18|1018.73
#2011-01-19|1028.22
#2011-01-20|1014.63
#2011-01-21|1009.23
#2011-01-24|1012.09
#2011-01-25|1018.61
#2011-01-26|1021.94
#2011-01-27|1015.08
#2011-01-28|1010.01
#2011-01-31|1000.90
#2011-02-01|1005.12
#2011-02-02|1014.07
#2011-02-03|1015.21
#2011-02-04|1017.30
#2011-02-07|1018.90
#2011-02-08|1023.30
#2011-02-09|1014.90
#2011-02-10|1004.52
#2011-02-11|1001.75
#2011-02-14|1010.83
#2011-02-15|1004.33
#2011-02-16|1004.07
#2011-02-17|1013.24
#2011-02-18|1016.96
#2011-02-21| .
#2011-02-22|1013.39
#2011-02-23|1011.41
#2011-02-24|1001.87
#2011-02-25|1009.44
#2011-02-28|1016.36
#2011-03-01|1030.65
#2011-03-02|1023.87
#2011-03-03|1023.14
#2011-03-04|1030.57
#2011-03-07|1021.30
#2011-03-08|1020.22
#2011-03-09|1024.89
#2011-03-10|1010.12
#2011-03-11|1003.42
#2011-03-14| 959.07
#2011-03-15| 893.48
#2011-03-16| 923.15
#2011-03-17| 924.44
#2011-03-18| 926.64
#2011-03-21| 931.58
#2011-03-22| 961.64
#2011-03-23| 953.88
#2011-03-24| 954.85
#2011-03-25| 956.97
#2011-03-28| 953.87
#2011-03-29| 954.50
#2011-03-30| 964.16
#2011-03-31| 976.00
#2011-04-01| 960.35
#2011-04-04| 964.77
#2011-04-05| 956.88
#2011-04-06| 952.89
#2011-04-07| 960.58
#2011-04-08| 968.68
#2011-04-11| 973.05
#2011-04-12| 964.42
#2011-04-13| 963.70
#2011-04-14| 972.89
#2011-04-15| 967.39
#2011-04-18| 968.94
#2011-04-19| 963.51
#2011-04-20| 980.41
#2011-04-21| 986.12
#2011-04-22| .
#2011-04-25| 985.49
#2011-04-26| 982.11
#2011-04-27| 979.23
#2011-04-28| 998.56
#2011-04-29| 999.15
#2011-05-02|1004.62
#2011-05-03| 995.89
#2011-05-04| 991.81
#2011-05-05| 987.73
#2011-05-06| 986.95
#2011-05-09| 981.67
#2011-05-10| 986.68
#2011-05-11| 983.12
#2011-05-12| 971.46
#2011-05-13| 975.95
#2011-05-16| 960.99
#2011-05-17| 955.36
#2011-05-18| 963.73
#2011-05-19| 965.04
#2011-05-20| 969.66
#2011-05-23| 953.07
#2011-05-24| 951.39
#2011-05-25| 945.72
#2011-05-26| 960.13
#2011-05-27| 967.92
#2011-05-30| .
#2011-05-31| 982.16
#2011-06-01| 985.18
#2011-06-02| 974.02
#2011-06-03| 971.73
#2011-06-06| 969.63
#2011-06-07| 972.59
#2011-06-08| 966.91
#2011-06-09| 960.99
#2011-06-10| 960.65
#2011-06-13| 959.07
#2011-06-14| 965.27
#2011-06-15| 959.58
#2011-06-16| 943.10
#2011-06-17| 946.94
#2011-06-20| 943.85
#2011-06-21| 955.34
#2011-06-22| 965.68
#2011-06-23| 955.70
#2011-06-24| 964.84
#2011-06-27| 954.25
#2011-06-28| 964.01
#2011-06-29| 976.32
#2011-06-30| 990.71
#2011-07-01| 991.57
#2011-07-04| .
#2011-07-05| 996.15
#2011-07-06|1000.43
#2011-07-07|1000.79
#2011-07-08|1013.89
#2011-07-11|1008.65
#2011-07-12| 999.13
#2011-07-13|1009.72
#2011-07-14|1003.99
#2011-07-15|1005.96
#2011-07-18|1006.16
#2011-07-19|1009.81
#2011-07-20|1017.52
#2011-07-21|1021.55
#2011-07-22|1028.54
#2011-07-25|1021.28
#2011-07-26|1029.41
#2011-07-27|1028.20
#2011-07-28|1018.91
#2011-07-29|1022.03
#2011-08-01|1038.18
#2011-08-02|1022.23
#2011-08-03|1005.99
#2011-08-04| 984.07
#2011-08-05| 956.74
#2011-08-08| 932.58
#2011-08-09| 919.15
#2011-08-10| 935.71
#2011-08-11| 934.65
#2011-08-12| 944.73
#2011-08-15| 957.25
#2011-08-16| 958.54
#2011-08-17| 966.62
#2011-08-18| 960.87
#2011-08-19| 941.76
#2011-08-22| 925.12
#2011-08-23| 939.75
#2011-08-24| 937.67
#2011-08-25| 938.65
#2011-08-26| 940.33
#2011-08-29| 949.10
#2011-08-30| 960.03
#2011-08-31| 972.50
#2011-09-01| 971.02
#2011-09-02| 972.84
#2011-09-05| .
#2011-09-06| 945.89
#2011-09-07| 960.59
#2011-09-08| 967.17
#2011-09-09| 961.01
#2011-09-12| 941.32
#2011-09-13| 944.69
#2011-09-14| 931.49
#2011-09-15| 938.74
#2011-09-16| 948.47
#2011-09-19| 938.23
#2011-09-20| 936.07
#2011-09-21| 934.37
#2011-09-22| 914.75
#2011-09-23| 908.19
#2011-09-26| 893.64
#2011-09-27| 921.98
#2011-09-28| 934.93
#2011-09-29| 929.76
#2011-09-30| 928.33
#2011-10-03| 914.30
#2011-10-04| 903.80
#2011-10-05| 912.52
#2011-10-06| 927.35
#2011-10-07| 936.81
#2011-10-10| 942.56
#2011-10-11| 949.36
#2011-10-12| 948.88
#2011-10-13| 948.16
#2011-10-14| 945.40
#2011-10-17| 962.15
#2011-10-18| 943.89
#2011-10-19| 957.41
#2011-10-20| 939.86
#2011-10-21| 947.87
#2011-10-24| 957.36
#2011-10-25| 951.51
#2011-10-26| 943.73
#2011-10-27| 965.26
#2011-10-28| 978.00
#2011-10-31| 959.01
#2011-11-01| 937.25
#2011-11-02| 937.70
#2011-11-03| 938.14
#2011-11-04| 949.64
#2011-11-07| 947.10
#2011-11-08| 942.16
#2011-11-09| 945.87
#2011-11-10| 928.49
#2011-11-11| 934.68
#2011-11-14| 937.71
#2011-11-15| 931.64
#2011-11-16| 924.04
#2011-11-17| 924.58
#2011-11-18| 917.06
#2011-11-21| 907.22
#2011-11-22| 906.08
#2011-11-23| 894.99
#2011-11-24| .
#2011-11-25| 878.06
#2011-11-28| 883.99
#2011-11-29| 897.70
#2011-11-30| 908.75
#2011-12-01| 919.09
#2011-12-02| 921.85
#2011-12-05| 928.76
#2011-12-06| 919.89
#2011-12-07| 931.53
#2011-12-08| 927.68
#2011-12-09| 915.60
#2011-12-12| 922.13
#2011-12-13| 913.35
#2011-12-14| 906.62
#2011-12-15| 900.86
#2011-12-16| 906.27
#2011-12-19| 891.45
#2011-12-20| 903.06
#2011-12-21| 909.96
#2011-12-22| 910.11
#2011-12-23| 913.38
#2011-12-26| .
#2011-12-27| 911.97
#2011-12-28| 914.10
#2011-12-29| 917.20
#2011-12-30| 926.59
#2012-01-02| .
#2012-01-03| 933.63
#2012-01-04| 939.80
#2012-01-05| 927.76
#2012-01-06| 920.50
#2012-01-09| 919.90
#2012-01-10| 927.93
#2012-01-11| 925.64
#2012-01-12| 924.38
#2012-01-13| 930.54
#2012-01-16| .
#2012-01-17| 938.40
#2012-01-18| 937.76
#2012-01-19| 935.88
#2012-01-20| 939.09
#2012-01-23| 942.47
#2012-01-24| 939.02
#2012-01-25| 944.06
#2012-01-26| 950.77
#2012-01-27| 959.16
#2012-01-30| 956.60
#2012-01-31| 969.08
#2012-02-01| 974.96
#2012-02-02| 977.56
#2012-02-03| 974.94
#2012-02-06| 978.76
#2012-02-07| 978.36
#2012-02-08| 980.42
#2012-02-09| 974.75
#2012-02-10| 970.14
#2012-02-13| 976.04
#2012-02-14| 970.61
#2012-02-15| 978.16
#2012-02-16| 968.19
#2012-02-17| 966.40
#2012-02-20| .
#2012-02-21| 969.51
#2012-02-22| 974.91
#2012-02-23| 979.28
#2012-02-24| 975.94
#2012-02-27| 974.33
#2012-02-28| 982.83
#2012-02-29| 985.50
#2012-03-01| 990.17
#2012-03-02| 994.99
#2012-03-05| 993.00
#2012-03-06| 993.24
#2012-03-07| 987.96
#2012-03-08| 989.63
#2012-03-09| 988.29
#2012-03-12| 984.03
#2012-03-13| 985.81
#2012-03-14| 979.12
#2012-03-15| 983.51
#2012-03-16| 985.65
#2012-03-19| 990.99
#2012-03-20| 984.37
#2012-03-21| 987.07
#2012-03-22| 996.62
#2012-03-23| 998.42
#2012-03-26| 987.31
#2012-03-27| 998.12
#2012-03-28|1001.33
#2012-03-29|1007.62
#2012-03-30|1012.12
#2012-04-02|1015.41
#2012-04-03|1012.37
#2012-04-04| 998.87
#2012-04-05| 997.52
#2012-04-06| .
#2012-04-09| 994.61
#2012-04-10| 994.87
#2012-04-11| 990.25
#2012-04-12| 999.15
#2012-04-13|1002.93
#2012-04-16|1003.73
#2012-04-17|1005.02
#2012-04-18|1007.78
#2012-04-19| 997.83
#2012-04-20| 996.08
#2012-04-23| 994.03
#2012-04-24| 992.35
#2012-04-25| 991.87
#2012-04-26| 995.38
#2012-04-27| 993.49
#2012-04-30|1000.18
#2012-05-01| 996.50
#2012-05-02| 999.73
#2012-05-03| 996.15
#2012-05-04| 995.09
#2012-05-07| 978.45
#2012-05-08| 981.56
#2012-05-09| 967.32
#2012-05-10| 964.39
#2012-05-11| 956.72
#2012-05-14| 948.84
#2012-05-15| 941.50
#2012-05-16| 924.28
#2012-05-17| 935.51
#2012-05-18| 920.20
#2012-05-21| 916.04
#2012-05-22| 921.56
#2012-05-23| 913.07
#2012-05-24| 913.25
#2012-05-25| 908.48
#2012-05-28| .
#2012-05-29| 912.20
#2012-05-30| 910.89
#2012-05-31| 913.13
#2012-06-01| 902.50
#2012-06-04| 885.47
#2012-06-05| 893.93
#2012-06-06| 904.13
#2012-06-07| 904.03
#2012-06-08| 895.47
#2012-06-11| 905.79
#2012-06-12| 897.34
#2012-06-13| 899.77
#2012-06-14| 895.07
#2012-06-15| 904.39
#2012-06-18| 917.60
#2012-06-19| 916.08
#2012-06-20| 928.47
#2012-06-21| 926.99
#2012-06-22| 920.79
#2012-06-25| 916.12
#2012-06-26| 915.89
#2012-06-27| 925.15
#2012-06-28| 933.15
#2012-06-29| 946.08
#2012-07-02| 948.45
#2012-07-03| 955.26
#2012-07-04| .
#2012-07-05| 961.96
#2012-07-06| 960.38
#2012-07-09| 954.73
#2012-07-10| 956.43
#2012-07-11| 954.57
#2012-07-12| 951.11
#2012-07-13| 952.47
#2012-07-16| 956.22
#2012-07-17| 952.68
#2012-07-18| 954.83
#2012-07-19| 959.68
#2012-07-20| 957.03
#2012-07-23| 946.03
#2012-07-24| 948.79
#2012-07-25| 943.48
#2012-07-26| 950.55
#2012-07-27| 956.11
#2012-07-30| 961.78
#2012-07-31| 964.53
#2012-08-01| 965.40
#2012-08-02| 962.24
#2012-08-03| 948.52
#2012-08-06| 957.42
#2012-08-07| 957.74
#2012-08-08| 957.62
#2012-08-09| 959.55
#2012-08-10| 962.42
#2012-08-13| 961.55
#2012-08-14| 967.59
#2012-08-15| 964.19
#2012-08-16| 964.44
#2012-08-17| 961.88
#2012-08-20| 964.18
#2012-08-21| 968.65
#2012-08-22| 958.52
#2012-08-23| 965.50
#2012-08-24| 956.41
#2012-08-27| 954.87
#2012-08-28| 949.18
#2012-08-29| 948.09
#2012-08-30| 946.27
#2012-08-31| 941.37
#2012-09-03| .
#2012-09-04| 935.64
#2012-09-05| 931.44
#2012-09-06| 934.42
#2012-09-07| 949.26
#2012-09-10| 950.11
#2012-09-11| 950.42
#2012-09-12| 962.00
#2012-09-13| 966.12
#2012-09-14| 969.95
#2012-09-17| 964.80
#2012-09-18| 967.74
#2012-09-19| 981.87
#2012-09-20| 984.30
#2012-09-21| 992.57
#2012-09-24| 993.67
#2012-09-25| 998.90
#2012-09-26| 999.23
#2012-09-27|1002.42
#2012-09-28|1016.74
#2012-10-01|1001.88
#2012-10-02|1003.16
#2012-10-03| 995.48
#2012-10-04|1001.35
#2012-10-05|1001.98
#2012-10-08| 999.95
#2012-10-09| 989.27
#2012-10-10| 977.12
#2012-10-11| 969.94
#2012-10-12| 976.73
#2012-10-15| 975.23
#2012-10-16| 984.59
#2012-10-17| 996.50
#2012-10-18| 998.70
#2012-10-19| 990.04
#2012-10-22| 990.90
#2012-10-23| 994.73
#2012-10-24| 993.34
#2012-10-25| 996.53
#2012-10-26| 987.87
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 984.87
#2012-11-01| 987.14
#2012-11-02| 987.63
#2012-11-05| 985.73
#2012-11-06| 983.15
#2012-11-07| 984.62
#2012-11-08| 973.37
#2012-11-09| 973.14
#2012-11-12| 972.09
#2012-11-13| 970.94
#2012-11-14| 964.50
#2012-11-15| 960.15
#2012-11-16| 956.21
#2012-11-19| 973.29
#2012-11-20| 976.39
#2012-11-21| 975.29
#2012-11-22| .
#2012-11-23| 989.28
#2012-11-26| 992.16
#2012-11-27| 989.08
#2012-11-28| 986.68
#2012-11-29| 997.79
#2012-11-30|1000.00
#2012-12-03|1000.69
#2012-12-04|1007.08
#2012-12-05|1009.11
#2012-12-06|1012.96
#2012-12-07|1012.22
#2012-12-10|1005.22
#2012-12-11|1007.61
#2012-12-12|1007.59
#2012-12-13|1004.32
#2012-12-14|1005.47
#2012-12-17|1002.60
#2012-12-18|1007.11
#2012-12-19|1011.10
#2012-12-20|1013.61
#2012-12-21|1010.93
#2012-12-24|1010.21
#2012-12-25|1012.33
#2012-12-26|1013.30
#2012-12-27|1022.47
#2012-12-28|1029.05
#2012-12-31|1027.23
#2013-01-01|1028.14
#2013-01-02|1033.60
#2013-01-03|1038.79
#2013-01-04|1040.12
#2013-01-07|1041.05
#2013-01-08|1045.22
#2013-01-09|1052.83
#2013-01-10|1054.50
#2013-01-11|1058.09
#2013-01-14|1059.58
#2013-01-15|1060.65
#2013-01-16|1056.14
#2013-01-17|1049.88
#2013-01-18|1059.48
#2013-01-21|1057.12
#2013-01-22|1062.89
#2013-01-23|1062.18
#2013-01-24|1058.88
#2013-01-25|1067.14
#2013-01-28|1065.70
#2013-01-29|1069.73
#2013-01-30|1077.65
#2013-01-31|1079.81
#2013-02-01|1077.38
#2013-02-04|1082.36
#2013-02-05|1065.58
#2013-02-06|1088.00
#2013-02-07|1086.68
#2013-02-08|1081.66
#2013-02-11|1075.91
#2013-02-12|1091.01
#2013-02-13|1084.58
#2013-02-14|1091.31
#2013-02-15|1081.92
#2013-02-18|1092.81
#2013-02-19|1092.30
#2013-02-20|1098.64
#2013-02-21|1088.60
#2013-02-22|1094.63
#2013-02-25|1110.62
#2013-02-26|1112.25
#2013-02-27|1110.84
#2013-02-28|1127.26
#2013-03-01|1133.04
#2013-03-04|1141.60
#2013-03-05|1140.20
#2013-03-06|1152.85
#2013-03-07|1148.76
#2013-03-08|1145.83
#2013-03-11|1156.46
#2013-03-12|1155.98
#2013-03-13|1152.63
#2013-03-14|1157.74
#2013-03-15|1174.62
#2013-03-18|1158.29
#2013-03-19|1167.33
#2013-03-20|1157.81
#2013-03-21|1166.54
#2013-03-22|1152.95
#2013-03-25|1154.99
#2013-03-26|1158.34
#2013-03-27|1167.04
#2013-03-28|1158.03
#2013-03-29|1155.71
#2013-04-01|1141.53
#2013-04-02|1132.71
#2013-04-03|1143.24
#2013-04-04|1137.72
#2013-04-05|1144.29
#2013-04-08|1158.82
#2013-04-09|1164.37
#2013-04-10|1163.81
#2013-04-11|1172.04
#2013-04-12|1169.07
#2013-04-15|1163.76
#2013-04-16|1161.91
#2013-04-17|1171.81
#2013-04-18|1168.39
#2013-04-19|1172.38
#2013-04-22|1187.63
#2013-04-23|1183.12
#2013-04-24|1197.24
#2013-04-25|1202.00
#2013-04-26|1204.46
#2013-04-29|1205.61
#2013-04-30|1219.04
#2013-05-01|1218.18
#2013-05-02|1204.15
#2013-05-03|1203.52
#2013-05-06|1205.43
#2013-05-07|1230.23
#2013-05-08|1243.09
#2013-05-09|1239.11
#2013-05-10|1232.13
#2013-05-13|1232.80
#2013-05-14|1234.72
#2013-05-15|1227.27
#2013-05-16|1214.44
#2013-05-17|1212.12
#2013-05-20|1219.32
#2013-05-21|1207.27
#2013-05-22|1197.37
#2013-05-23|1153.75
#2013-05-24|1150.43
#2013-05-27|1138.09
#2013-05-28|1138.42
#2013-05-29|1153.76
#2013-05-30|1122.77
#2013-05-31|1125.13
#2013-06-03|1113.10
#2013-06-04|1114.89
#2013-06-05|1119.23
#2013-06-06|1097.90
#2013-06-07|1094.50
#2013-06-10|1108.08
#2013-06-11|1101.55
#2013-06-12|1113.96
#2013-06-13|1087.24
#2013-06-14|1105.59
#2013-06-17|1127.12
#2013-06-18|1121.18
#2013-06-19|1137.51
#2013-06-20|1088.25
#2013-06-21|1088.69
#2013-06-24|1073.10
#2013-06-25|1066.17
#2013-06-26|1073.49
#2013-06-27|1090.55
#2013-06-28|1110.58
#2013-07-01|1115.47
#2013-07-02|1116.53
#2013-07-03|1109.68
#2013-07-04|1103.54
#2013-07-05|1107.94
#2013-07-08|1090.69
#2013-07-09|1109.54
#2013-07-10|1114.18
#2013-07-11|1132.86
#2013-07-12|1137.35
#2013-07-15|1136.82
#2013-07-16|1147.31
#2013-07-17|1143.63
#2013-07-18|1142.37
#2013-07-19|1139.49
#2013-07-22|1148.44
#2013-07-23|1148.95
#2013-07-24|1138.73
#2013-07-25|1132.16
#2013-07-26|1132.72
#2013-07-29|1121.63
#2013-07-30|1129.19
#2013-07-31|1121.00
#2013-08-01|1124.04
#2013-08-02|1138.12
#2013-08-05|1137.32
#2013-08-06|1145.26
#2013-08-07|1134.16
#2013-08-08|1141.82
#2013-08-09|1143.32
#2013-08-12|1137.10
#2013-08-13|1145.47
#2013-08-14|1156.83
#2013-08-15|1145.42
#2013-08-16|1137.42
#2013-08-19|1136.32
#2013-08-20|1119.85
#2013-08-21|1109.11
#2013-08-22|1095.78
#2013-08-23|1105.27
#2013-08-26|1112.89
#2013-08-27|1100.24
#2013-08-28|1086.40
#2013-08-29|1085.83
#2013-08-30|1094.22
#2013-09-02|1100.72
#2013-09-03|1106.56
#2013-09-04|1110.85
#2013-09-05|1107.75
#2013-09-06|1108.32
#2013-09-09|1131.42
#2013-09-10|1148.46
#2013-09-11|1155.01
#2013-09-12|1154.46
#2013-09-13|1151.97
#2013-09-16|1162.51
#2013-09-17|1159.04
#2013-09-18|1161.32
#2013-09-19|1186.50
#2013-09-20|1178.43
#2013-09-23|1182.09
#2013-09-24|1176.58
#2013-09-25|1179.22
#2013-09-26|1190.70
#2013-09-27|1193.94
#2013-09-30|1178.85
#2013-10-01|1178.97
#2013-10-02|1173.53
#2013-10-03|1177.68
#2013-10-04|1181.44
#2013-10-07|1170.71
#2013-10-08|1168.47
#2013-10-09|1168.88
#2013-10-10|1170.34
#2013-10-11|1186.67
#2013-10-14|1185.40
#2013-10-15|1191.33
#2013-10-16|1188.26
#2013-10-17|1205.77
#2013-10-18|1208.50
#2013-10-21|1213.66
#2013-10-22|1219.01
#2013-10-23|1212.82
#2013-10-24|1213.43
#2013-10-25|1198.21
#2013-10-28|1204.52
#2013-10-29|1201.74
#2013-10-30|1208.34
#2013-10-31|1200.14
#2013-11-01|1184.16
#2013-11-04|1180.86
#2013-11-05|1188.14
#2013-11-06|1190.50
#2013-11-07|1178.16
#2013-11-08|1168.69
#2013-11-11|1167.53
#2013-11-12|1178.35
#2013-11-13|1173.36
#2013-11-14|1174.46
#2013-11-15|1180.33
#2013-11-18|1191.12
#2013-11-19|1189.21
#2013-11-20|1188.68
#2013-11-21|1180.33
#2013-11-22|1179.00
#2013-11-25|1180.07
#2013-11-26|1181.10
#2013-11-27|1172.69
#2013-11-28|1177.37
#2013-11-29|1174.65
#2013-12-02|1177.05
#2013-12-03|1183.56
#2013-12-04|1168.41
#2013-12-05|1161.73
#2013-12-06|1164.21
#2013-12-09|1178.10
#2013-12-10|1179.56
#2013-12-11|1180.95
#2013-12-12|1166.21
#2013-12-13|1171.40
#2013-12-16|1162.27
#2013-12-17|1170.14
#2013-12-18|1169.14
#2013-12-19|1167.49
#2013-12-20|1169.78
#2013-12-23|1170.92
#2013-12-24|1171.09
#2013-12-25|1169.83
#2013-12-26|1172.34
#2013-12-27|1177.79
#2013-12-30|1186.26
#2013-12-31|1187.25
#2014-01-01|1187.26
#2014-01-02|1182.76
#2014-01-03|1181.45
#2014-01-06|1175.08
#2014-01-07|1166.12
#2014-01-08|1180.38
#2014-01-09|1174.88
#2014-01-10|1181.59
#2014-01-13|1189.72
#2014-01-14|1164.63
#2014-01-15|1171.98
#2014-01-16|1166.94
#2014-01-17|1172.04
#2014-01-20|1167.22
#2014-01-21|1165.51
#2014-01-22|1174.42
#2014-01-23|1166.08
#2014-01-24|1157.07
#2014-01-27|1138.10
#2014-01-28|1130.65
#2014-01-29|1160.89
#2014-01-30|1147.08
#2014-01-31|1149.85
#2014-02-03|1140.66
#2014-02-04|1108.02
#2014-02-05|1115.17
#2014-02-06|1119.01
#2014-02-07|1128.03
#2014-02-10|1143.29
#2014-02-11|1143.61
#2014-02-12|1152.56
#2014-02-13|1142.95
#2014-02-14|1139.16
#2014-02-17|1150.13
#2014-02-18|1160.28
#2014-02-19|1158.32
#2014-02-20|1145.58
#2014-02-21|1164.60
#2014-02-24|1167.22
#2014-02-25|1182.03
#2014-02-26|1174.58
#2014-02-27|1170.47
#2014-02-28|1172.37
#2014-03-03|1164.45
#2014-03-04|1165.25
#2014-03-05|1176.29
#2014-03-06|1187.32
#2014-03-07|1203.64
#2014-03-10|1202.53
#2014-03-11|1204.31
#2014-03-12|1186.97
#2014-03-13|1194.39
#2014-03-14|1169.44
#2014-03-17|1160.51
#2014-03-18|1175.57
#2014-03-19|1174.73
#2014-03-20|1149.61
#2014-03-21|1154.39
#2014-03-24|1168.82
#2014-03-25|1163.60
#2014-03-26|1166.13
#2014-03-27|1172.70
#2014-03-28|1179.54
#2014-03-31|1188.21
#2014-04-01|1183.26
#2014-04-02|1182.78
#2014-04-03|1183.24
#2014-04-04|1187.79
#2014-04-07|1181.90
#2014-04-08|1183.89
#2014-04-09|1179.00
#2014-04-10|1186.66
#2014-04-11|1174.90
#2014-04-14|1166.08
#2014-04-15|1162.58
#2014-04-16|1177.13
#2014-04-17|1180.49
#2014-04-18|1186.31
#2014-04-21|1188.28
#2014-04-22|1183.60
#2014-04-23|1190.84
#2014-04-24|1190.49
#2014-04-25|1196.06
#2014-04-28|1187.38
#2014-04-29|1186.59
#2014-04-30|1189.94
#2014-05-01|1198.45
#2014-05-02|1197.39
#2014-05-05|1197.95
#2014-05-06|1202.98
#2014-05-07|1181.66
#2014-05-08|1181.02
#2014-05-09|1178.38
#2014-05-12|1181.08
#2014-05-13|1185.41
#2014-05-14|1191.41
#2014-05-15|1189.97
#2014-05-16|1189.10
#2014-05-19|1188.24
#2014-05-20|1190.68
#2014-05-21|1192.54
#2014-05-22|1200.07
#2014-05-23|1206.80
#2014-05-26|1214.37
#2014-05-27|1210.41
#2014-05-28|1208.81
#2014-05-29|1211.96
#2014-05-30|1210.07
#2014-06-02|1220.44
#2014-06-03|1221.19
#2014-06-04|1219.03
#2014-06-05|1216.57
#2014-06-06|1220.14
#2014-06-09|1227.81
#2014-06-10|1228.91
#2014-06-11|1232.24
#2014-06-12|1230.95
#2014-06-13|1228.31
#2014-06-16|1221.45
#2014-06-17|1225.19
#2014-06-18|1226.16
#2014-06-19|1237.80
#2014-06-20|1229.25
#2014-06-23|1230.48
#2014-06-24|1232.45
#2014-06-25|1229.68
#2014-06-26|1244.34
#2014-06-27|1239.08
#2014-06-30|1245.77
#2014-07-01|1254.09
#2014-07-02|1260.08
#2014-07-03|1256.03
#2014-07-04|1257.60
#2014-07-07|1256.95
#2014-07-08|1256.11
#2014-07-09|1246.82
#2014-07-10|1245.64
#2014-07-11|1236.58
#2014-07-14|1239.34
#2014-07-15|1237.74
#2014-07-16|1239.08
#2014-07-17|1240.20
#2014-07-18|1235.68
#2014-07-21|1242.92
#2014-07-22|1245.23
#2014-07-23|1249.15
#2014-07-24|1245.67
#2014-07-25|1250.67
#2014-07-28|1252.09
#2014-07-29|1253.23
#2014-07-30|1247.28
#2014-07-31|1243.51
#2014-08-01|1236.70
#2014-08-04|1239.63
#2014-08-05|1233.13
#2014-08-06|1224.89
#2014-08-07|1230.23
#2014-08-08|1214.36
#2014-08-11|1228.40
#2014-08-12|1236.70
#2014-08-13|1243.40
#2014-08-14|1251.34
#2014-08-15|1252.05
#2014-08-18|1257.74
#2014-08-19|1264.26
#2014-08-20|1264.37
#2014-08-21|1259.37
#2014-08-22|1256.84
#2014-08-25|1257.13
#2014-08-26|1253.94
#2014-08-27|1246.96
#2014-08-28|1240.41
#2014-08-29|1239.67
#2014-09-01|1238.15
#2014-09-02|1237.57
#2014-09-03|1232.98
#2014-09-04|1223.91
#2014-09-05|1222.98
#2014-09-08|1215.09
#2014-09-09|1205.16
#2014-09-10|1200.73
#2014-09-11|1202.62
#2014-09-12|1194.16
#2014-09-15|1190.63
#2014-09-16|1191.79
#2014-09-17|1192.23
#2014-09-18|1194.01
#2014-09-19|1197.41
#2014-09-22|1196.83
#2014-09-23|1195.08
#2014-09-24|1194.21
#2014-09-25|1202.69
#2014-09-26|1191.72
#2014-09-29|1186.55
#2014-09-30|1179.71
#2014-10-01|1172.22
#2014-10-02|1158.98
#2014-10-03|1153.73
#2014-10-06|1158.80
#2014-10-07|1161.00
#2014-10-08|1150.75
#2014-10-09|1152.42
#2014-10-10|1133.03
#2014-10-13|1127.26
#2014-10-14|1120.51
#2014-10-15|1127.78
#2014-10-16|1109.82
#2014-10-17|1099.69
#2014-10-20|1126.97
#2014-10-21|1124.38
#2014-10-22|1139.04
#2014-10-23|1131.83
#2014-10-24|1131.02
#2014-10-27|1135.01
#2014-10-28|1134.93
#2014-10-29|1147.78
#2014-10-30|1144.17
#2014-10-31|1151.24
#2014-11-03|1137.99
#2014-11-04|1148.56
#2014-11-05|1145.35
#2014-11-06|1133.81
#2014-11-07|1139.52
#2014-11-10|1145.05
#2014-11-11|1146.00
#2014-11-12|1151.76
#2014-11-13|1160.10
#2014-11-14|1157.72
#2014-11-17|1140.38
#2014-11-18|1156.99
#2014-11-19|1147.91
#2014-11-20|1145.13
#2014-11-21|1149.57
#2014-11-24|1149.28
#2014-11-25|1148.71
#2014-11-26|1154.64
#2014-11-27|1145.04
#2014-11-28|1147.90
#2014-12-01|1147.39
#2014-12-02|1151.52
#2014-12-03|1143.24
#2014-12-04|1148.28
#2014-12-05|1136.65
#2014-12-08|1142.76
#2014-12-09|1147.83
#2014-12-10|1137.27
#2014-12-11|1124.22
#2014-12-12|1124.10
#2014-12-15|1115.80
#2014-12-16|1112.11
#2014-12-17|1111.25
#2014-12-18|1130.59
#2014-12-19|1141.38
#2014-12-22|1145.80
#2014-12-23|1141.75
#2014-12-24|1152.89
#2014-12-25|1151.10
#2014-12-26|1151.75
#2014-12-29|1153.97
#2014-12-30|1152.02
#2014-12-31|1149.72
#2015-01-01|1149.39
#2015-01-02|1146.28
#2015-01-05|1143.48
#2015-01-06|1123.62
#2015-01-07|1115.10
#2015-01-08|1122.71
#2015-01-09|1128.77
#2015-01-12|1131.21
#2015-01-13|1131.56
#2015-01-14|1124.70
#2015-01-15|1143.65
#2015-01-16|1126.68
#2015-01-19|1132.54
#2015-01-20|1140.63
#2015-01-21|1144.14
#2015-01-22|1141.42
#2015-01-23|1144.72
#2015-01-26|1141.60
#2015-01-27|1161.74
#2015-01-28|1165.72
#2015-01-29|1154.31
#2015-01-30|1159.83
#2015-02-02|1150.06
#2015-02-03|1146.40
#2015-02-04|1161.18
#2015-02-05|1159.32
#2015-02-06|1152.99
#2015-02-09|1146.78
#2015-02-10|1142.21
#2015-02-11|1135.60
#2015-02-12|1158.53
#2015-02-13|1163.74
#2015-02-16|1170.49
#2015-02-17|1167.01
#2015-02-18|1175.98
#2015-02-19|1177.23
#2015-02-20|1185.40
#2015-02-23|1189.62
#2015-02-24|1192.81
#2015-02-25|1194.05
#2015-02-26|1198.19
#2015-02-27|1202.21
#2015-03-02|1203.16
#2015-03-03|1206.38
#2015-03-04|1198.70
#2015-03-05|1191.50
#2015-03-06|1190.52
#2015-03-09|1185.08
#2015-03-10|1173.85
#2015-03-11|1171.19
#2015-03-12|1181.31
#2015-03-13|1185.77
#2015-03-16|1192.04
#2015-03-17|1194.75
#2015-03-18|1207.40
#2015-03-19|1205.28
#2015-03-20|1211.51
#2015-03-23|1216.07
#2015-03-24|1211.93
#2015-03-25|1215.59
#2015-03-26|1198.04
#2015-03-27|1195.38
#2015-03-30|1194.67
#2015-03-31|1195.95
#2015-04-01|1196.80
#2015-04-02|1214.48
#2015-04-03|1229.28
#2015-04-06|1225.61
#2015-04-07|1220.08
#2015-04-08|1243.41
#2015-04-09|1248.33
#2015-04-10|1245.20
#2015-04-13|1238.41
#2015-04-14|1244.70
#2015-04-15|1238.20
#2015-04-16|1245.08
#2015-04-17|1236.13
#2015-04-20|1221.01
#2015-04-21|1230.40
#2015-04-22|1235.90
#2015-04-23|1235.83
#2015-04-24|1238.08
#2015-04-27|1238.26
#2015-04-28|1241.39
#2015-04-29|1238.47
#2015-04-30|1211.40
#2015-05-01|1207.56
#2015-05-04|1212.49
#2015-05-05|1212.80
#2015-05-06|1208.71
#2015-05-07|1197.73
#2015-05-08|1199.80
#2015-05-11|1208.86
#2015-05-12|1207.83
#2015-05-13|1215.74
#2015-05-14|1206.98
#2015-05-15|1238.45
#2015-05-18|1227.36
#2015-05-19|1227.75
#2015-05-20|1231.89
#2015-05-21|1238.19
#2015-05-22|1239.96
#2015-05-25|1242.94
#2015-05-26|1231.40
#2015-05-27|1219.16
#2015-05-28|1211.69
#2015-05-29|1213.30
#2015-06-01|1211.67
#2015-06-02|1210.18
#2015-06-03|1205.40
#2015-06-04|1197.40
#2015-06-05|1183.60
#2015-06-08|1165.16
#2015-06-09|1154.39
#2015-06-10|1171.03
#2015-06-11|1177.94
#2015-06-12|1179.81
#2015-06-15|1178.60
#2015-06-16|1173.22
#2015-06-17|1174.07
#2015-06-18|1177.54
#2015-06-19|1178.75
#2015-06-22|1182.94
#2015-06-23|1190.38
#2015-06-24|1191.39
#2015-06-25|1197.59
#2015-06-26|1184.61
#2015-06-29|1164.03
#2015-06-30|1180.22
#2015-07-01|1177.17
#2015-07-02|1194.87
#2015-07-03|1193.71
#2015-07-06|1170.42
#2015-07-07|1181.55
#2015-07-08|1159.81
#2015-07-09|1157.06
#2015-07-10|1159.73
#2015-07-13|1173.32
#2015-07-14|1185.42
#2015-07-15|1186.45
#2015-07-16|1194.42
#2015-07-17|1197.12
#2015-07-20|1194.95
#2015-07-21|1206.21
#2015-07-22|1194.87
#2015-07-23|1194.64
#2015-07-24|1193.57
#2015-07-27|1193.35
#2015-07-28|1184.23
#2015-07-29|1194.10
#2015-07-30|1196.18
#2015-07-31|1206.66
#2015-08-03|1209.62
#2015-08-04|1217.00
#2015-08-05|1216.23
#2015-08-06|1210.18
#2015-08-07|1199.99
#2015-08-10|1210.92
#2015-08-11|1203.50
#2015-08-12|1180.09
#2015-08-13|1184.50
#2015-08-14|1190.48
#2015-08-17|1186.39
#2015-08-18|1174.51
#2015-08-19|1164.81
#2015-08-20|1147.35
#2015-08-21|1120.58
#2015-08-24|1071.86
#2015-08-25|1048.63
#2015-08-26|1071.54
#2015-08-27|1083.48
#2015-08-28|1108.39
#2015-08-31|1106.55
#2015-09-01|1076.82
#2015-09-02|1065.44
#2015-09-03|1067.33
#2015-09-04|1049.65
#2015-09-07|1043.19
#2015-09-08|1042.74
#2015-09-09|1086.93
#2015-09-10|1076.32
#2015-09-11|1085.08
#2015-09-14|1082.58
#2015-09-15|1086.57
#2015-09-16|1091.51
#2015-09-17|1095.83
#2015-09-18|1097.56
#2015-09-21|1090.58
#2015-09-22|1087.34
#2015-09-23|1074.29
#2015-09-24|1072.94
#2015-09-25|1073.81
#2015-09-28|1078.99
#2015-09-29|1048.49
#2015-09-30|1070.31
#2015-10-01|1086.15
#2015-10-02|1085.98
#2015-10-05|1100.17
#2015-10-06|1110.02
#2015-10-07|1121.95
#2015-10-08|1111.04
#2015-10-09|1134.99
#2015-10-12|1141.76
#2015-10-13|1136.30
#2015-10-14|1130.60
#2015-10-15|1154.01
#2015-10-16|1156.18
#2015-10-19|1153.11
#2015-10-20|1146.08
#2015-10-21|1151.02
#2015-10-22|1139.27
#2015-10-23|1157.71
#2015-10-26|1161.71
#2015-10-27|1160.94
#2015-10-28|1155.11
#2015-10-29|1146.78
#2015-10-30|1155.93
#2015-11-02|1136.56
#2015-11-03|1140.69
#2015-11-04|1153.80
#2015-11-05|1155.31
#2015-11-06|1141.64
#2015-11-09|1143.87
#2015-11-10|1138.16
#2015-11-11|1136.23
#2015-11-12|1130.59
#2015-11-13|1126.31
#2015-11-16|1117.44
#2015-11-17|1126.55
#2015-11-18|1127.93
#2015-11-19|1154.89
#2015-11-20|1165.73
#2015-11-23|1164.02
#2015-11-24|1176.14
#2015-11-25|1171.10
#2015-11-26|1178.06
#2015-11-27|1169.63
#2015-11-30|1157.81
#2015-12-01|1177.82
#2015-12-02|1175.89
#2015-12-03|1172.99
#2015-12-04|1157.67
#2015-12-07|1168.13
#2015-12-08|1152.80
#2015-12-09|1151.14
#2015-12-10|1147.13
#2015-12-11|1151.02
#2015-12-14|1141.89
#2015-12-15|1131.27
#2015-12-16|1144.20
#2015-12-17|1153.58
#2015-12-18|1155.06
#2015-12-21|1157.37
#2015-12-22|1162.15
#2015-12-23|1164.37
#2015-12-24|1162.78
#2015-12-25|1160.90
#2015-12-28|1161.70
#2015-12-29|1172.37
#2015-12-30|1179.79
#2015-12-31|1180.66
#2016-01-01|1180.53
#2016-01-04|1157.82
#2016-01-05|1157.28
#2016-01-06|1150.70
#2016-01-07|1128.46
#2016-01-08|1122.20
#2016-01-11|1112.93
#2016-01-12|1091.13
#2016-01-13|1109.99
#2016-01-14|1089.60
#2016-01-15|1086.84
#2016-01-18|1073.97
#2016-01-19|1078.49
#2016-01-20|1049.08
#2016-01-21|1028.04
#2016-01-22|1060.60
#2016-01-25|1071.32
#2016-01-26|1062.40
#2016-01-27|1082.01
#2016-01-28|1082.09
#2016-01-29|1099.63
#2016-02-01|1108.10
#2016-02-02|1107.39
#2016-02-03|1097.71
#2016-02-04|1105.44
#2016-02-05|1103.77
#2016-02-08|1117.19
#2016-02-09|1080.37
#2016-02-10|1059.94
#2016-02-11|1064.47
#2016-02-12|1024.84
#2016-02-15|1065.94
#2016-02-16|1060.68
#2016-02-17|1050.31
#2016-02-18|1074.60
#2016-02-19|1074.25
#2016-02-22|1085.99
#2016-02-23|1085.67
#2016-02-24|1082.39
#2016-02-25|1080.11
#2016-02-26|1073.41
#2016-02-29|1069.66
#2016-03-01|1077.48
#2016-03-02|1104.29
#2016-03-03|1112.84
#2016-03-04|1121.77
#2016-03-07|1116.78
#2016-03-08|1109.48
#2016-03-09|1111.81
#2016-03-10|1120.03
#2016-03-11|1121.21
#2016-03-14|1138.58
#2016-03-15|1129.54
#2016-03-16|1121.79
#2016-03-17|1142.92
#2016-03-18|1137.46
#2016-03-21|1141.38
#2016-03-22|1157.90
#2016-03-23|1147.30
#2016-03-24|1151.29
#2016-03-25|1146.76
#2016-03-28|1150.85
#2016-03-29|1153.31
#2016-03-30|1161.43
#2016-03-31|1161.72
#2016-04-01|1135.16
#2016-04-04|1144.60
#2016-04-05|1116.19
#2016-04-06|1120.20
#2016-04-07|1137.01
#2016-04-08|1140.11
#2016-04-11|1143.72
#2016-04-12|1147.53
#2016-04-13|1159.33
#2016-04-14|1179.91
#2016-04-15|1177.81
#2016-04-18|1161.55
#2016-04-19|1185.42
#2016-04-20|1185.19
#2016-04-21|1201.52
#2016-04-22|1194.48
#2016-04-25|1189.57
#2016-04-26|1182.36
#2016-04-27|1185.53
#2016-04-28|1184.40
#2016-04-29|1193.97
#2016-05-02|1182.11
#2016-05-03|1182.67
#2016-05-04|1170.83
#2016-05-05|1167.77
#2016-05-06|1168.09
#2016-05-09|1166.84
#2016-05-10|1173.56
#2016-05-11|1184.54
#2016-05-12|1176.98
#2016-05-13|1177.68
#2016-05-16|1184.53
#2016-05-17|1195.90
#2016-05-18|1176.02
#2016-05-19|1165.08
#2016-05-20|1169.33
#2016-05-23|1170.03
#2016-05-24|1159.38
#2016-05-25|1168.42
#2016-05-26|1167.93
#2016-05-27|1173.76
#2016-05-30|1172.35
#2016-05-31|1180.12
#2016-06-01|1184.26
#2016-06-02|1186.90
#2016-06-03|1209.92
#2016-06-06|1205.24
#2016-06-07|1214.45
#2016-06-08|1217.89
#2016-06-09|1212.99
#2016-06-10|1198.79
#2016-06-13|1176.38
#2016-06-14|1167.82
#2016-06-15|1170.65
#2016-06-16|1159.76
#2016-06-17|1166.54
#2016-06-20|1190.26
#2016-06-21|1201.54
#2016-06-22|1195.37
#2016-06-23|1199.21
#2016-06-24|1149.80
#2016-06-27|1167.58
#2016-06-28|1166.55
#2016-06-29|1190.24
#2016-06-30|1201.57
#2016-07-01|1205.50
#2016-07-04|1214.28
#2016-07-05|1215.04
#2016-07-06|1204.67
#2016-07-07|1200.27
#2016-07-08|1197.20
#2016-07-11|1211.63
#2016-07-12|1216.96
#2016-07-13|1221.73
#2016-07-14|1234.66
#2016-07-15|1224.43
#2016-07-18|1218.97
#2016-07-19|1228.78
#2016-07-20|1231.78
#2016-07-21|1227.32
#2016-07-22|1219.36
#2016-07-25|1221.29
#2016-07-26|1221.11
#2016-07-27|1211.76
#2016-07-28|1206.01
#2016-07-29|1226.42
#2016-08-01|1234.65
#2016-08-02|1228.23
#2016-08-03|1206.78
#2016-08-04|1207.24
#2016-08-05|1205.96
#2016-08-08|1203.85
#2016-08-09|1216.81
#2016-08-10|1223.21
#2016-08-11|1218.70
#2016-08-12|1229.65
#2016-08-15|1232.43
#2016-08-16|1223.32
#2016-08-17|1227.97
#2016-08-18|1219.99
#2016-08-19|1208.16
#2016-08-22|1210.15
#2016-08-23|1216.62
#2016-08-24|1211.35
#2016-08-25|1211.14
#2016-08-26|1201.41
#2016-08-29|1198.70
#2016-08-30|1196.56
#2016-08-31|1209.78
#2016-09-01|1209.42
#2016-09-02|1204.89
#2016-09-05|1223.12
#2016-09-06|1244.39
#2016-09-07|1246.14
#2016-09-08|1234.59
#2016-09-09|1217.90
#2016-09-12|1204.10
#2016-09-13|1199.56
#2016-09-14|1193.24
#2016-09-15|1193.82
#2016-09-16|1198.10
#2016-09-19|1204.14
#2016-09-20|1207.33
#2016-09-21|1233.89
#2016-09-22|1240.22
#2016-09-23|1235.55
#2016-09-26|1232.04
#2016-09-27|1243.00
#2016-09-28|1241.84
#2016-09-29|1242.39
#2016-09-30|1230.51
#2016-10-03|1244.99
#2016-10-04|1237.51
#2016-10-05|1231.93
#2016-10-06|1228.79
#2016-10-07|1228.15
#2016-10-10|1222.39
#2016-10-11|1221.81
#2016-10-12|1209.02
#2016-10-13|1210.09
#2016-10-14|1208.25
#2016-10-17|1202.33
#2016-10-18|1209.30
#2016-10-19|1214.63
#2016-10-20|1219.36
#2016-10-21|1213.90
#2016-10-24|1213.20
#2016-10-25|1213.99
#2016-10-26|1214.95
#2016-10-27|1201.29
#2016-10-28|1200.18
#2016-10-31|1200.48
#2016-11-01|1206.97
#2016-11-02|1198.86
#2016-11-03|1195.86
#2016-11-04|1187.23
#2016-11-07|1182.38
#2016-11-08|1184.60
#2016-11-09|1148.75
#2016-11-10|1175.33
#2016-11-11|1156.35
#2016-11-14|1151.17
#2016-11-15|1127.85
#2016-11-16|1134.36
#2016-11-17|1135.80
#2016-11-18|1123.35
#2016-11-21|1126.69
#2016-11-22|1130.55
#2016-11-23|1120.81
#2016-11-24|1112.13
#2016-11-25|1118.70
#2016-11-28|1130.40
#2016-11-29|1124.35
#2016-11-30|1123.68
#2016-12-01|1126.82
#2016-12-02|1124.61
#2016-12-05|1109.97
#2016-12-06|1116.00
#2016-12-07|1122.33
#2016-12-08|1122.98
#2016-12-09|1123.46
#2016-12-12|1129.68
#2016-12-13|1142.87
#2016-12-14|1143.66
#2016-12-15|1113.91
#2016-12-16|1122.29
#2016-12-19|1129.62
#2016-12-20|1124.26
#2016-12-21|1125.63
#2016-12-22|1124.56
#2016-12-23|1126.57
#2016-12-26|1129.84
#2016-12-27|1128.70
#2016-12-28|1133.31
#2016-12-29|1138.02
#2016-12-30|1138.70
#2017-01-02|1138.22
#2017-01-03|1129.90
#2017-01-04|1149.90
#2017-01-05|1174.91
#2017-01-06|1176.26
#2017-01-09|1174.43
#2017-01-10|1180.56
#2017-01-11|1174.52
#2017-01-12|1185.88
#2017-01-13|1184.82
#2017-01-16|1179.84
#2017-01-17|1176.85
#2017-01-18|1168.07
#2017-01-19|1158.24
#2017-01-20|1157.46
#2017-01-23|1164.01
#2017-01-24|1161.15
#2017-01-25|1162.62
#2017-01-26|1166.85
#2017-01-27|1170.05
#2017-01-30|1172.05
#2017-01-31|1169.52
#2017-02-01|1171.01
#2017-02-02|1168.24
#2017-02-03|1171.69
#2017-02-06|1172.55
#2017-02-07|1166.93
#2017-02-08|1180.84
#2017-02-09|1170.40
#2017-02-10|1181.54
#2017-02-13|1184.59
#2017-02-14|1175.88
#2017-02-15|1192.05
#2017-02-16|1198.42
#2017-02-17|1200.67
#2017-02-20|1200.93
#2017-02-21|1206.54
#2017-02-22|1216.48
#2017-02-23|1221.23
#2017-02-24|1221.45
#2017-02-27|1219.67
#2017-02-28|1221.63
#2017-03-01|1210.77
#2017-03-02|1207.82
#2017-03-03|1200.73
#2017-03-06|1201.48
#2017-03-07|1203.33
#2017-03-08|1197.72
#2017-03-09|1197.39
#2017-03-10|1211.44
#2017-03-13|1212.48
#2017-03-14|1209.05
#2017-03-15|1208.77
#2017-03-16|1224.88
#2017-03-17|1220.08
#2017-03-20|1223.87
#2017-03-21|1233.28
#2017-03-22|1222.30
#2017-03-23|1221.09
#2017-03-24|1230.65
#2017-03-27|1222.34
#2017-03-28|1241.73
#2017-03-29|1242.09
#2017-03-30|1231.08
#2017-03-31|1224.91
#2017-04-03|1232.68
#2017-04-04|1233.57
#2017-04-05|1236.02
#2017-04-06|1227.17
#2017-04-07|1230.78
#2017-04-10|1235.05
#2017-04-11|1240.20
#2017-04-12|1231.55
#2017-04-13|1225.27
#2017-04-14|1218.16
#2017-04-17|1234.83
#2017-04-18|1231.40
#2017-04-19|1231.26
#2017-04-20|1231.41
#2017-04-21|1235.09
#2017-04-24|1241.74
#2017-04-25|1239.17
#2017-04-26|1241.65
#2017-04-27|1241.83
#2017-04-28|1235.64
#2017-05-01|1237.43
#2017-05-02|1242.72
#2017-05-03|1239.74
#2017-05-04|1236.80
#2017-05-05|1233.77
#2017-05-08|1252.32
#2017-05-09|1241.01
#2017-05-10|1244.76
#2017-05-11|1243.09
#2017-05-12|1239.40
#2017-05-15|1240.13
#2017-05-16|1248.40
#2017-05-17|1252.41
#2017-05-18|1239.70
#2017-05-19|1233.79
#2017-05-22|1242.51
#2017-05-23|1235.59
#2017-05-24|1232.01
#2017-05-25|1234.22
#2017-05-26|1232.86
#2017-05-29|1228.76
#2017-05-30|1234.63
#2017-05-31|1225.36
#2017-06-01|1235.79
#2017-06-02|1253.11
#2017-06-05|1251.00
#2017-06-06|1250.27
#2017-06-07|1249.31
#2017-06-08|1232.18
#2017-06-09|1216.82
#2017-06-12|1218.46
#2017-06-13|1217.88
#2017-06-14|1233.39
#2017-06-15|1220.47
#2017-06-16|1223.64
#2017-06-19|1227.87
#2017-06-20|1228.94
#2017-06-21|1221.47
#2017-06-22|1223.57
#2017-06-23|1227.78
#2017-06-26|1227.66
#2017-06-27|1220.41
#2017-06-28|1218.79
#2017-06-29|1229.15
#2017-06-30|1217.91
#2017-07-03|1204.52
#2017-07-04|1197.48
#2017-07-05|1199.10
#2017-07-06|1199.31
#2017-07-07|1184.94
#2017-07-10|1180.92
#2017-07-11|1186.64
#2017-07-12|1197.38
#2017-07-13|1202.25
#2017-07-14|1215.38
#2017-07-17|1215.31
#2017-07-18|1215.13
#2017-07-19|1233.32
#2017-07-20|1233.73
#2017-07-21|1234.21
#2017-07-24|1237.92
#2017-07-25|1229.73
#2017-07-26|1225.97
#2017-07-27|1236.64
#2017-07-28|1240.49
#2017-07-31|1245.31
#2017-08-01|1256.41
#2017-08-02|1255.38
#2017-08-03|1259.43
#2017-08-04|1259.06
#2017-08-07|1261.57
#2017-08-08|1260.50
#2017-08-09|1251.90
#2017-08-10|1247.29
#2017-08-11|1241.33
#2017-08-14|1238.02
#2017-08-15|1238.48
#2017-08-16|1238.12
#2017-08-17|1244.22
#2017-08-18|1243.02
#2017-08-21|1236.23
#2017-08-22|1232.53
#2017-08-23|1237.07
#2017-08-24|1225.06
#2017-08-25|1229.64
#2017-08-28|1238.14
#2017-08-29|1232.79
#2017-08-30|1222.25
#2017-08-31|1232.22
#2017-09-01|1236.15
#2017-09-04|1226.22
#2017-09-05|1225.23
#2017-09-06|1219.62
#2017-09-07|1229.67
#2017-09-08|1236.30
#2017-09-11|1237.92
#2017-09-12|1240.12
#2017-09-13|1242.88
#2017-09-14|1242.88
#2017-09-15|1239.27
#2017-09-18|1234.60
#2017-09-19|1237.76
#2017-09-20|1244.14
#2017-09-21|1239.78
#2017-09-22|1234.71
#2017-09-25|1232.24
#2017-09-26|1230.19
#2017-09-27|1226.66
#2017-09-28|1229.73
#2017-09-29|1231.08
#2017-10-02|1229.50
#2017-10-03|1233.47
#2017-10-04|1233.58
#2017-10-05|1240.24
#2017-10-06|1234.92
#2017-10-09|1238.97
#2017-10-10|1248.10
#2017-10-11|1249.01
#2017-10-12|1259.14
#2017-10-13|1266.68
#2017-10-16|1268.43
#2017-10-17|1257.27
#2017-10-18|1255.56
#2017-10-19|1258.25
#2017-10-20|1253.08
#2017-10-23|1251.48
#2017-10-24|1254.96
#2017-10-25|1244.55
#2017-10-26|1243.02
#2017-10-27|1252.53
#2017-10-30|1259.62
#2017-10-31|1261.77
#2017-11-01|1260.83
#2017-11-02|1264.74
#2017-11-03|1262.79
#2017-11-06|1263.88
#2017-11-07|1279.02
#2017-11-08|1285.53
#2017-11-09|1279.06
#2017-11-10|1269.30
#2017-11-13|1256.50
#2017-11-14|1247.42
#2017-11-15|1240.58
#2017-11-16|1247.08
#2017-11-17|1246.86
#2017-11-20|1246.56
#2017-11-21|1246.93
#2017-11-22|1259.09
#2017-11-23|1263.81
#2017-11-24|1264.77
#2017-11-27|1268.49
#2017-11-28|1268.59
#2017-11-29|1275.17
#2017-11-30|1281.49
#2017-12-01|1278.71
#2017-12-04|1274.16
#2017-12-05|1280.45
#2017-12-06|1266.90
#2017-12-07|1276.11
#2017-12-08|1271.80
#2017-12-11|1273.00
#2017-12-12|1267.68
#2017-12-13|1272.37
#2017-12-14|1281.27
#2017-12-15|1279.29
#2017-12-18|1288.96
#2017-12-19|1282.46
#2017-12-20|1277.65
#2017-12-21|1280.33
#2017-12-22|1287.89
#2017-12-25|1287.66
#2017-12-26|1291.49
#2017-12-27|1294.50
#2017-12-28|1299.21
#2017-12-29|1301.08
#2018-01-01|1300.70
#2018-01-02|1307.13
#2018-01-03|1306.56
#2018-01-04|1322.63
#2018-01-05|1324.87
#2018-01-08|1327.70
#2018-01-09|1323.63
#2018-01-10|1332.45
#2018-01-11|1328.65
#2018-01-12|1324.84
#2018-01-15|1334.65
#2018-01-16|1338.85
#2018-01-17|1331.75
#2018-01-18|1322.26
#2018-01-19|1330.81
#2018-01-22|1330.84
#2018-01-23|1340.04
#2018-01-24|1349.26
#2018-01-25|1355.67
#2018-01-26|1359.68
#2018-01-29|1367.16
#2018-01-30|1348.49
#2018-01-31|1343.31
#2018-02-01|1350.37
#2018-02-02|1339.55
#2018-02-05|1325.32
#2018-02-06|1281.22
#2018-02-07|1287.77
#2018-02-08|1300.29
#2018-02-09|1280.42
#2018-02-12|1283.24
#2018-02-13|1288.40
#2018-02-14|1292.26
#2018-02-15|1308.39
#2018-02-16|1316.77
#2018-02-19|1331.04
#2018-02-20|1326.82
#2018-02-21|1322.02
#2018-02-22|1325.64
#2018-02-23|1326.13
#2018-02-26|1335.83
#2018-02-27|1328.54
#2018-02-28|1322.37
#2018-03-01|1304.52
#2018-03-02|1292.96
#2018-03-05|1284.37
#2018-03-06|1298.77
#2018-03-07|1301.58
#2018-03-08|1305.27
#2018-03-09|1304.40
#2018-03-12|1316.70
#2018-03-13|1328.51
#2018-03-14|1325.48
#2018-03-15|1327.29
#2018-03-16|1324.31
#2018-03-19|1311.35
#2018-03-20|1304.60
#2018-03-21|1302.74
#2018-03-22|1313.33
#2018-03-23|1280.26
#2018-03-26|1286.80
#2018-03-27|1307.96
#2018-03-28|1297.74
#2018-03-29|1304.70
#2018-03-30|1310.61
#2018-04-02|1308.56
#2018-04-03|1305.61
#2018-04-04|1302.50
#2018-04-05|1304.33
#2018-04-06|1308.96
#2018-04-09|1308.10
#2018-04-10|1310.82
#2018-04-11|1295.61
#2018-04-12|1297.84
#2018-04-13|1293.11
#2018-04-16|1300.76
#2018-04-17|1305.53
#2018-04-18|1322.61
#2018-04-19|1322.54
#2018-04-20|1316.44
#2018-04-23|1304.77
#2018-04-24|1301.61
#2018-04-25|1293.63
#2018-04-26|1287.49
#2018-04-27|1298.81
#2018-04-30|1297.54
#2018-05-01|1293.60
#2018-05-02|1296.36
#2018-05-03|1303.56
#2018-05-04|1299.26
#2018-05-07|1303.33
#2018-05-08|1307.23
#2018-05-09|1298.09
#2018-05-10|1295.94
#2018-05-11|1315.63
#2018-05-14|1321.22
#2018-05-15|1307.44
#2018-05-16|1311.39
#2018-05-17|1308.29
#2018-05-18|1309.49
#2018-05-21|1301.90
#2018-05-22|1305.23
#2018-05-23|1312.17
#2018-05-24|1323.55
#2018-05-25|1320.07
#2018-05-28|1321.40
#2018-05-29|1318.89
#2018-05-30|1309.45
#2018-05-31|1308.94
#2018-06-01|1299.96
#2018-06-04|1311.11
#2018-06-05|1305.49
#2018-06-06|1315.86
#2018-06-07|1312.51
#2018-06-08|1314.79
#2018-06-11|1322.18
#2018-06-12|1327.53
#2018-06-13|1331.16
#2018-06-14|1321.81
#2018-06-15|1320.51
#2018-06-18|1318.59
#2018-06-19|1297.48
#2018-06-20|1304.48
#2018-06-21|1305.00
#2018-06-22|1310.36
#2018-06-25|1306.71
#2018-06-26|1299.80
#2018-06-27|1292.50
#2018-06-28|1283.23
#2018-06-29|1288.74
#2018-07-02|1260.09
#2018-07-03|1256.73
#2018-07-04|1256.09
#2018-07-05|1249.93
#2018-07-06|1256.62
#2018-07-09|1270.58
#2018-07-10|1265.98
#2018-07-11|1250.38
#2018-07-12|1243.20
#2018-07-13|1249.08
#2018-07-16|1245.28
#2018-07-17|1245.53
#2018-07-18|1247.15
#2018-07-19|1243.11
#2018-07-20|1238.38
#2018-07-23|1237.11
#2018-07-24|1240.21
#2018-07-25|1241.12
#2018-07-26|1246.72
#2018-07-27|1251.89
#2018-07-30|1248.49
#2018-07-31|1237.62
#2018-08-01|1242.99
#2018-08-02|1237.38
#2018-08-03|1233.07
#2018-08-06|1234.12
#2018-08-07|1257.16
#2018-08-08|1258.43
#2018-08-09|1257.72
#2018-08-10|1256.12
#2018-08-13|1238.85
#2018-08-14|1257.01
#2018-08-15|1255.16
#2018-08-16|1250.01
#2018-08-17|1260.54
#2018-08-20|1260.66
#2018-08-21|1260.71
#2018-08-22|1273.66
#2018-08-23|1270.75
#2018-08-24|1282.71
#2018-08-27|1292.23
#2018-08-28|1284.95
#2018-08-29|1282.66
#2018-08-30|1289.48
#2018-08-31|1296.00
#2018-09-03|1297.07
#2018-09-04|1289.37
#2018-09-05|1401.69
#2018-09-06|1275.86
#2018-09-07|1269.64
#2018-09-10|1267.82
#2018-09-11|1266.70
#2018-09-12|1273.47
#2018-09-13|1276.95
#2018-09-14|1280.28
#2018-09-17|1279.68
#2018-09-18|1286.44
#2018-09-19|1294.56
#2018-09-20|1294.00
#2018-09-21|1299.01
#2018-09-24|1295.41
#2018-09-25|1299.38
#2018-09-26|1308.14
#2018-09-27|1298.69
#2018-09-28|1302.06
#2018-10-01|1298.36
#2018-10-02|1300.49
#2018-10-03|1299.01
#2018-10-04|1283.73
#2018-10-05|1281.25
#2018-10-08|1277.81
#2018-10-09|1264.75
#2018-10-10|1278.37
#2018-10-11|1243.38
#2018-10-12|1244.78
#2018-10-15|1240.91
#2018-10-16|1237.52
#2018-10-17|1255.10
#2018-10-18|1249.88
#2018-10-19|1248.78
#2018-10-22|1249.38
#2018-10-23|1227.78
#2018-10-24|1221.38
#2018-10-25|1187.29
#2018-10-26|1167.42
#2018-10-29|1151.26
#2018-10-30|1158.80
#2018-10-31|1171.57
#2018-11-01|1168.54
#2018-11-02|1182.56
#2018-11-05|1171.67
#2018-11-06|1184.27
#2018-11-07|1184.25
#2018-11-08|1196.27
#2018-11-09|1188.29
#2018-11-12|1170.24
#2018-11-13|1147.23
#2018-11-14|1145.20
#2018-11-15|1161.69
#2018-11-16|1157.38
#2018-11-19|1166.29
#2018-11-20|1152.57
#2018-11-21|1137.02
#2018-11-22|1151.55
#2018-11-23|1149.50
#2018-11-26|1152.73
#2018-11-27|1160.80
#2018-11-28|1169.15
#2018-11-29|1184.87
#2018-11-30|1186.67
#2018-12-03|1193.40
#2018-12-04|1185.66
#2018-12-05|1171.36
#2018-12-06|1153.18
#2018-12-07|1162.55
#2018-12-10|1134.25
#2018-12-11|1129.05
#2018-12-12|1150.74
#2018-12-13|1163.40
#2018-12-14|1143.06
#2018-12-17|1141.24
#2018-12-18|1109.44
#2018-12-19|1112.74
#2018-12-20|1088.94
#2018-12-21|1080.53
#2018-12-24|1081.34
#2018-12-25|1044.18
#2018-12-26|1058.60
#2018-12-27|1091.69
#2018-12-28|1095.45
#2018-12-31|1102.66
#2019-01-01|1103.13
#2019-01-02|1098.61
#2019-01-03|1108.33
#2019-01-04|1096.85
#2019-01-07|1135.58
#2019-01-08|1134.33
#2019-01-09|1147.21
#2019-01-10|1143.04
#2019-01-11|1140.59
#2019-01-14|1138.65
#2019-01-15|1152.17
#2019-01-16|1150.40
#2019-01-17|1153.50
#2019-01-18|1156.14
#2019-01-21|1147.77
#2019-01-22|1141.22
#2019-01-23|1140.83
#2019-01-24|1145.91
#2019-01-25|1134.48
#2019-01-28|1136.35
#2019-01-29|1137.56
#2019-01-30|1138.33
#2019-01-31|1156.23
#2019-02-01|1154.17
#2019-02-04|1156.60
#2019-02-05|1160.73
#2019-02-06|1157.69
#2019-02-07|1149.76
#2019-02-08|1145.30
#2019-02-11|1142.99
#2019-02-12|1151.93
#2019-02-13|1161.53
#2019-02-14|1170.06
#2019-02-15|1155.66
#2019-02-18|1170.15
#2019-02-19|1174.65
#2019-02-20|1183.62
#2019-02-21|1191.22
#2019-02-22|1190.04
#2019-02-25|1194.39
#2019-02-26|1193.97
#2019-02-27|1189.38
#2019-02-28|1182.52
#2019-03-01|1183.33
#2019-03-04|1194.98
#2019-03-05|1184.49
#2019-03-06|1185.94
#2019-03-07|1175.60
#2019-03-08|1157.41
#2019-03-11|1158.73
#2019-03-12|1169.99
#2019-03-13|1167.22
#2019-03-14|1163.34
#2019-03-15|1175.05
#2019-03-18|1178.38
#2019-03-19|1178.11
#2019-03-20|1178.52
#2019-03-21|1181.53
#2019-03-22|1188.98
#2019-03-25|1158.74
#2019-03-26|1184.34
#2019-03-27|1192.25
#2019-03-28|1182.83
#2019-03-29|1189.92
#2019-04-01|1191.61
#2019-04-02|1177.93
#2019-04-03|1184.24
#2019-04-04|1182.83
#2019-04-05|1185.06
#2019-04-08|1185.26
#2019-04-09|1188.64
#2019-04-10|1186.24
#2019-04-11|1181.97
#2019-04-12|1182.57
#2019-04-15|1192.91
#2019-04-16|1191.42
#2019-04-17|1189.85
#2019-04-18|1176.50
#2019-04-19|1178.42
#2019-04-22|1177.36
#2019-04-23|1186.47
#2019-04-24|1197.77
#2019-04-25|1197.32
#2019-04-26|1201.98
#2019-04-29|1202.29
#2019-04-30|1209.73
#2019-05-01|1212.81
#2019-05-02|1209.73
#2019-05-03|1210.53
#2019-05-06|1200.86
#2019-05-07|1199.60
#2019-05-08|1184.55
#2019-05-09|1176.52
#2019-05-10|1181.67
#2019-05-13|1171.26
#2019-05-14|1156.54
#2019-05-15|1156.49
#2019-05-16|1156.30
#2019-05-17|1171.61
#2019-05-20|1171.43
#2019-05-21|1154.39
#2019-05-22|1149.83
#2019-05-23|1156.33
#2019-05-24|1156.07
#2019-05-27|1152.60
#2019-05-28|1167.06
#2019-05-29|1152.37
#2019-05-30|1140.54
#2019-05-31|1142.03
#2019-06-03|1139.23
#2019-06-04|1128.24
#2019-06-05|1149.60
#2019-06-06|1148.22
#2019-06-07|1157.53
#2019-06-10|1163.11
#2019-06-11|1173.57
#2019-06-12|1175.66
#2019-06-13|1169.48
#2019-06-14|1165.50
#2019-06-17|1154.07
#2019-06-18|1151.82
#2019-06-19|1167.45
#2019-06-20|1184.66
#2019-06-21|1167.99
#2019-06-24|1167.21
#2019-06-25|1166.21
#2019-06-26|1154.24
#2019-06-27|1158.81
#2019-06-28|1158.05
#2019-07-01|1173.41
#2019-07-02|1186.20
#2019-07-03|1189.86
#2019-07-04|1198.92
#2019-07-05|1189.60
#2019-07-08|1171.56
#2019-07-09|1168.33
#2019-07-10|1171.75
#2019-07-11|1184.89
#2019-07-12|1173.22
#2019-07-15|1169.83
#2019-07-16|1162.30
#2019-07-17|1156.08
#2019-07-18|1137.01
#2019-07-19|1154.25
#2019-07-22|1143.59
#2019-07-23|1146.06
#2019-07-24|1151.95
#2019-07-25|1153.94
#2019-07-26|1161.75
#2019-07-29|1157.88
#2019-07-30|1158.03
#2019-07-31|1146.84
#2019-08-01|1143.32
#2019-08-02|1131.81
#2019-08-05|1109.21
#2019-08-06|1098.88
#2019-08-07|1105.68
#2019-08-08|1118.35
#2019-08-09|1128.19
#2019-08-12|1129.85
#2019-08-13|1108.76
#2019-08-14|1121.80
#2019-08-15|1104.39
#2019-08-16|1101.02
#2019-08-19|1110.40
#2019-08-20|1122.77
#2019-08-21|1125.21
#2019-08-22|1119.96
#2019-08-23|1126.54
#2019-08-26|1107.45
#2019-08-27|1118.23
#2019-08-28|1114.08
#2019-08-29|1108.99
#2019-08-30|1123.16
#2019-09-02|1115.71
#2019-09-03|1118.24
#2019-09-04|1117.64
#2019-09-05|1132.44
#2019-09-06|1130.28
#2019-09-09|1138.70
#2019-09-10|1133.28
#2019-09-11|1141.87
#2019-09-12|1149.08
#2019-09-13|1156.23
#2019-09-16|1155.92
#2019-09-17|1160.93
#2019-09-18|1159.20
#2019-09-19|1165.25
#2019-09-20|1168.29
#2019-09-23|1168.37
#2019-09-24|1173.26
#2019-09-25|1168.92
#2019-09-26|1166.16
#2019-09-27|1154.28
#2019-09-30|1151.99
#2019-10-01|1160.38
#2019-10-02|1152.57
#2019-10-03|1143.41
#2019-10-04|1151.23
#2019-10-07|1158.69
#2019-10-08|1160.56
#2019-10-09|1148.82
#2019-10-10|1136.14
#2019-10-11|1136.74
#2019-10-14|1142.91
#2019-10-15|1145.95
#2019-10-16|1157.18
#2019-10-17|1156.60
#2019-10-18|1155.37
#2019-10-21|1160.91
#2019-10-22|1162.87
#2019-10-23|1162.38
#2019-10-24|1164.29
#2019-10-25|1164.19
#2019-10-28|1166.50
#2019-10-29|1170.86
#2019-10-30|1174.37
#2019-10-31|1176.35
#2019-11-01|1181.92
#2019-11-04|1179.90
#2019-11-05|1185.85
#2019-11-06|1188.43
#2019-11-07|1191.02
#2019-11-08|1194.84
#2019-11-11|1202.23
#2019-11-12|1210.73
#2019-11-13|1196.46
#2019-11-14|1194.58
#2019-11-15|1208.77
#2019-11-18|1211.59
#2019-11-19|1216.54
#2019-11-20|1221.40
#2019-11-21|1219.74
#2019-11-22|1219.07
#2019-11-25|1225.43
#2019-11-26|1216.62
#2019-11-27|1213.41
#2019-11-28|1207.93
#2019-11-29|1202.15
#2019-12-02|1214.31
#2019-12-03|1209.90
#2019-12-04|1206.29
#2019-12-05|1216.04
#2019-12-06|1216.05
#2019-12-09|1219.82
#2019-12-10|1219.38
#2019-12-11|1222.90
#2019-12-12|1220.07
#2019-12-13|1230.15
#2019-12-16|1235.20
#2019-12-17|1237.55
#2019-12-18|1232.36
#2019-12-19|1231.73
#2019-12-20|1232.37
#2019-12-23|1234.02
#2019-12-24|1236.77
#2019-12-25|1233.70
#2019-12-26|1239.94
#2019-12-27|1243.75
#2019-12-30|1245.49
#2019-12-31|1244.90
#2020-01-01|1244.98
#2020-01-02|1248.40
#2020-01-03|1248.21
#2020-01-06|1224.57
#2020-01-07|1244.41
#2020-01-08|1226.90
#2020-01-09|1245.53
#2020-01-10|1248.99
#2020-01-13|1250.86
#2020-01-14|1249.87
#2020-01-15|1237.58
#2020-01-16|1239.02
#2020-01-17|1238.46
#2020-01-20|1237.66
#2020-01-21|1229.33
#2020-01-22|1243.25
#2020-01-23|1233.03
#2020-01-24|1228.99
#2020-01-27|1215.39
#2020-01-28|1198.98
#2020-01-29|1204.67
#2020-01-30|1194.20
#2020-01-31|1204.67
#2020-02-03|1187.18
#2020-02-04|1195.28
#2020-02-05|1195.85
#2020-02-06|1212.93
#2020-02-07|1211.72
#2020-02-10|1203.45
#2020-02-11|1204.52
#2020-02-12|1205.33
#2020-02-13|1200.11
#2020-02-14|1189.16
#2020-02-17|1179.13
#2020-02-18|1163.28
#2020-02-19|1156.24
#2020-02-20|1143.85
#2020-02-21|1136.53
#2020-02-24|1128.11
#2020-02-25|1095.70
#2020-02-26|1081.20
#2020-02-27|1064.55
#2020-02-28|1035.83
#2020-03-02|1055.54
#2020-03-03|1052.47
#2020-03-04|1054.70
#2020-03-05|1063.43
#2020-03-06|1040.65
#2020-03-09| 991.28
#2020-03-10|1001.62
#2020-03-11| 973.28
#2020-03-12| 910.97
#2020-03-13| 868.99
#2020-03-16| 843.43
#2020-03-17| 847.07
#2020-03-18| 826.98
#2020-03-19| 814.81
#2020-03-20| 817.81
#2020-03-23| 803.24
#2020-03-24| 826.05
#2020-03-25| 877.08
#2020-03-26| 881.23
#2020-03-27| 918.60
#2020-03-30| 917.85
#2020-03-31| 910.45
#2020-04-01| 897.99
#2020-04-02| 878.87
#2020-04-03| 870.19
#2020-04-06| 889.94
#2020-04-07| 918.56
#2020-04-08| 938.16
#2020-04-09| 942.84
#2020-04-10| 942.89
#2020-04-13| 939.29
#2020-04-14| 961.47
#2020-04-15| 960.68
#2020-04-16| 960.18
#2020-04-17| 984.70
#2020-04-20| 979.66
#2020-04-21| 947.76
#2020-04-22| 947.02
#2020-04-23| 968.32
#2020-04-24| 963.50
#2020-04-27| 977.41
#2020-04-28| 996.48
#2020-04-29|1005.98
#2020-04-30|1017.90
#2020-05-01| 999.24
#2020-05-04| 988.55
#2020-05-05| 994.30
#2020-05-06|1004.72
#2020-05-07|1006.01
#2020-05-08|1022.22
#2020-05-11|1017.19
#2020-05-12|1009.99
#2020-05-13|1009.23
#2020-05-14| 995.32
#2020-05-15| 999.35
#2020-05-18|1026.10
#2020-05-19|1037.29
#2020-05-20|1058.02
#2020-05-21|1047.41
#2020-05-22|1035.62
#2020-05-25|1061.60
#2020-05-26|1082.94
#2020-05-27|1081.12
#2020-05-28|1106.33
#2020-05-29|1102.83
#2020-06-01|1111.20
#2020-06-02|1121.58
#2020-06-03|1131.03
#2020-06-04|1130.66
#2020-06-05|1121.75
#2020-06-08|1144.27
#2020-06-09|1149.97
#2020-06-10|1159.62
#2020-06-11|1133.47
#2020-06-12|1112.11
#2020-06-15|1075.36
#2020-06-16|1119.43
#2020-06-17|1119.75
#2020-06-18|1124.05
#2020-06-19|1120.08
#2020-06-22|1125.05
#2020-06-23|1143.67
#2020-06-24|1133.67
#2020-06-25|1113.49
#2020-06-26|1123.07
#2020-06-29|1097.49
#2020-06-30|1111.56
#2020-07-01|1102.51
#2020-07-02|1110.41
#2020-07-03|1122.91
#2020-07-06|1141.47
#2020-07-07|1150.10
#2020-07-08|1138.94
#2020-07-09|1139.11
#2020-07-10|1134.01
#2020-07-13|1149.85
#2020-07-14|1132.24
#2020-07-15|1157.91
#2020-07-16|1138.22
#2020-07-17|1137.40
#2020-07-20|1142.62
#2020-07-21|1157.09
#2020-07-22|1155.03
#2020-07-23|1158.13
#2020-07-24|1158.39
#2020-07-27|1156.74
#2020-07-28|1158.25
#2020-07-29|1148.78
#2020-07-30|1159.47
#2020-07-31|1130.49
#2020-08-03|1149.15
#2020-08-04|1177.99
#2020-08-05|1194.28
#2020-08-06|1194.95
#2020-08-07|1182.28
#2020-08-10|1186.67
#2020-08-11|1194.47
#2020-08-12|1192.77
#2020-08-13|1210.50
#2020-08-14|1221.07
#2020-08-17|1218.20
#2020-08-18|1237.89
#2020-08-19|1245.88
#2020-08-20|1233.76
#2020-08-21|1248.14
#2020-08-24|1256.85
#2020-08-25|1259.47
#2020-08-26|1268.11
#2020-08-27|1261.06
#2020-08-28|1253.44
#2020-08-31|1251.52
#2020-09-01|1262.64
#2020-09-02|1286.88
#2020-09-03|1294.48
#2020-09-04|1270.81
#2020-09-07|1266.48
#2020-09-08|1280.88
#2020-09-09|1263.30
#2020-09-10|1267.54
#2020-09-11|1272.11
#2020-09-14|1283.71
#2020-09-15|1294.38
#2020-09-16|1324.60
#2020-09-17|1318.62
#2020-09-18|1335.09
#2020-09-21|1323.81
#2020-09-22|1312.11
#2020-09-23|1298.24
#2020-09-24|1266.08
#2020-09-25|1269.03
#2020-09-28|1302.45
#2020-09-29|1307.44
#2020-09-30|1287.54
#2020-10-01|1292.11
#2020-10-02|1285.06
#2020-10-05|1301.32
#2020-10-06|1312.38
#2020-10-07|1307.91
#2020-10-08|1317.95
#2020-10-09|1317.34
#2020-10-12|1314.95
#2020-10-13|1316.08
#2020-10-14|1321.33
#2020-10-15|1303.38
#2020-10-16|1288.54
#2020-10-19|1301.01
#2020-10-20|1287.41
#2020-10-21|1299.21
#2020-10-22|1285.43
#2020-10-23|1295.10
#2020-10-26|1282.08
#2020-10-27|1278.00
#2020-10-28|1269.44
#2020-10-29|1253.84
#2020-10-30|1232.71
#2020-11-02|1247.71
#2020-11-03|1255.62
#2020-11-04|1268.43
#2020-11-05|1298.04
#2020-11-06|1300.29
#2020-11-09|1302.83
#2020-11-10|1338.05
#2020-11-11|1352.49
#2020-11-12|1337.21
#2020-11-13|1313.46
#2020-11-16|1343.04
#2020-11-17|1352.69
#2020-11-18|1349.48
#2020-11-19|1341.51
#2020-11-20|1353.99
#2020-11-23|1352.83
#2020-11-24|1378.21
#2020-11-25|1372.24
#2020-11-26|1385.89
#2020-11-27|1392.18
#2020-11-30|1365.67
#2020-12-01|1379.36
#2020-12-02|1386.50
#2020-12-03|1403.32
#2020-12-04|1395.27
#2020-12-07|1388.62
#2020-12-08|1385.38
#2020-12-09|1390.26
#2020-12-10|1379.05
#2020-12-11|1384.78
#2020-12-14|1393.50
#2020-12-15|1396.35
#2020-12-16|1410.23
#2020-12-17|1405.85
#2020-12-18|1402.30
#2020-12-21|1383.95
#2020-12-22|1366.74
#2020-12-23|1371.28
#2020-12-24|1378.73
#2020-12-25|1388.75
#2020-12-28|1384.19
#2020-12-29|1411.14
#2020-12-30|1403.75
#2020-12-31|1403.80
#2021-01-01|1404.11
#2021-01-04|1393.73
#2021-01-05|1401.61
#2021-01-06|1401.69
#2021-01-07|1404.52
#2021-01-08|1420.28
#2021-01-11|1406.59
#2021-01-12|1416.15
#2021-01-13|1411.72
#2021-01-14|1433.57
#2021-01-15|1414.52
#2021-01-18|1396.77
#2021-01-19|1409.08
#2021-01-20|1421.91
#2021-01-21|1434.76
#2021-01-22|1421.62
#2021-01-25|1427.12
#2021-01-26|1421.66
#2021-01-27|1425.37
#2021-01-28|1426.28
#2021-01-29|1417.01
#2021-02-01|1428.22
#2021-02-02|1451.55
#2021-02-03|1479.95
#2021-02-04|1472.40
#2021-02-05|1506.41
#2021-02-08|1521.44
#2021-02-09|1518.56
#2021-02-10|1528.98
#2021-02-11|1525.39
#2021-02-12|1533.02
#2021-02-15|1537.85
#2021-02-16|1539.85
#2021-02-17|1530.97
#2021-02-18|1516.27
#2021-02-19|1508.17
#2021-02-22|1521.11
#2021-02-23|1521.71
#2021-02-24|1505.35
#2021-02-25|1531.69
#2021-02-26|1476.84
#2021-03-01|1511.62
#2021-03-02|1503.12
#2021-03-03|1520.40
#2021-03-04|1510.33
#2021-03-05|1500.50
#2021-03-08|1496.60
#2021-03-09|1514.48
#2021-03-10|1514.20
#2021-03-11|1529.50
#2021-03-12|1528.72
#2021-03-15|1532.62
#2021-03-16|1540.47
#2021-03-17|1535.49
#2021-03-18|1548.74
#2021-03-19|1548.32
#2021-03-22|1541.19
#2021-03-23|1521.52
#2021-03-24|1487.98
#2021-03-25|1490.53
#2021-03-26|1509.14
#2021-03-29|1503.50
#2021-03-30|1494.07
#2021-03-31|1481.83
#2021-04-01|1485.21
#2021-04-02|1488.58
#2021-04-05|1490.58
#2021-04-06|1493.11
#2021-04-07|1507.21
#2021-04-08|1506.93
#2021-04-09|1509.29
#2021-04-12|1496.42
#2021-04-13|1503.93
#2021-04-14|1508.35
#2021-04-15|1514.13
#2021-04-16|1521.64
#2021-04-19|1523.05
#2021-04-20|1502.84
#2021-04-21|1480.67
#2021-04-22|1492.44
#2021-04-23|1487.37
#2021-04-26|1492.78
#2021-04-27|1482.59
#2021-04-28|1475.52
#2021-04-29|1478.58
#2021-04-30|1480.06
#2021-05-03|1476.56
#2021-05-04|1474.42
#2021-05-05|1472.47
#2021-05-06|1473.59
#2021-05-07|1480.24
#2021-05-10|1492.68
#2021-05-11|1470.64
#2021-05-12|1454.29
#2021-05-13|1421.83
#2021-05-14|1431.00
#2021-05-17|1421.72
#2021-05-18|1444.76
#2021-05-19|1432.17
#2021-05-20|1447.32
#2021-05-21|1457.57
#2021-05-24|1465.67
#2021-05-25|1479.25
#2021-05-26|1488.46
#2021-05-27|1484.14
#2021-05-28|1507.45
#2021-05-31|1505.94
#2021-06-01|1509.07
#2021-06-02|1517.54
#2021-06-03|1513.40
#2021-06-04|1511.60
#2021-06-07|1524.11
#2021-06-08|1527.48
#2021-06-09|1517.93
#2021-06-10|1524.39
#2021-06-11|1524.75
#2021-06-14|1517.72
#2021-06-15|1532.70
#2021-06-16|1531.27
#2021-06-17|1507.49
#2021-06-18|1500.96
#2021-06-21|1475.21
#2021-06-22|1496.01
#2021-06-23|1494.40
#2021-06-24|1492.35
#2021-06-25|1499.37
#2021-06-28|1492.41
#2021-06-29|1485.00
#2021-06-30|1486.95
#2021-07-01|1479.81
#2021-07-02|1492.39
#2021-07-05|1494.96
#2021-07-06|1498.27
#2021-07-07|1489.76
#2021-07-08|1475.41
#2021-07-09|1467.39
#2021-07-12|1483.03
#2021-07-13|1489.01
#2021-07-14|1504.78
#2021-07-15|1499.49
#2021-07-16|1498.36
#2021-07-19|1478.61
#2021-07-20|1449.68
#2021-07-21|1461.87
#2021-07-22|1474.17
#2021-07-23|1472.61
#2021-07-26|1482.99
#2021-07-27|1489.67
#2021-07-28|1472.91
#2021-07-29|1482.87
#2021-07-30|1458.42
#2021-08-02|1489.81
#2021-08-03|1492.79
#2021-08-04|1489.52
#2021-08-05|1487.75
#2021-08-06|1483.89
#2021-08-09|1483.03
#2021-08-10|1476.51
#2021-08-11|1477.90
#2021-08-12|1494.74
#2021-08-13|1488.08
#2021-08-16|1476.65
#2021-08-17|1461.13
#2021-08-18|1467.67
#2021-08-19|1452.91
#2021-08-20|1438.60
#2021-08-23|1469.82
#2021-08-24|1492.08
#2021-08-25|1487.79
#2021-08-26|1492.41
#2021-08-27|1487.15
#2021-08-30|1498.47
#2021-08-31|1499.21
#2021-09-01|1512.60
#2021-09-02|1516.94
#2021-09-03|1535.56
#2021-09-06|1551.53
#2021-09-07|1553.69
#2021-09-08|1553.48
#2021-09-09|1550.92
#2021-09-10|1566.43
#2021-09-13|1567.18
#2021-09-14|1601.13
#2021-09-15|1586.71
#2021-09-16|1578.49
#2021-09-17|1583.54
#2021-09-20|1578.95
#2021-09-21|1571.62
#2021-09-22|1587.02
#2021-09-23|1584.83
#2021-09-24|1599.76
#2021-09-27|1604.40
#2021-09-28|1599.88
#2021-09-29|1578.18
#2021-09-30|1598.60
#2021-10-01|1576.97
#2021-10-04|1589.21
#2021-10-05|1570.12
#2021-10-06|1561.51
#2021-10-07|1572.36
#2021-10-08|1586.17
#2021-10-11|1577.99
#2021-10-12|1553.97
#2021-10-13|1567.63
#2021-10-14|1585.05
#2021-10-15|1610.35
#2021-10-18|1601.13
#2021-10-19|1608.26
#2021-10-20|1617.91
#2021-10-21|1616.99
#2021-10-22|1607.16
#2021-10-25|1593.41
#2021-10-26|1608.54
#2021-10-27|1613.11
#2021-10-28|1607.35
#2021-10-29|1603.43
#2021-11-01|1630.37
#2021-11-02|1625.18
#2021-11-03|1616.51
#2021-11-04|1644.89
#2021-11-05|1662.12
#2021-11-08|1678.39
#2021-11-09|1680.16
#2021-11-10|1659.84
#2021-11-11|1659.42
#2021-11-12|1674.89
#2021-11-15|1676.10
#2021-11-16|1665.74
#2021-11-17|1649.14
#2021-11-18|1644.06
#2021-11-19|1633.81
#2021-11-22|1610.82
#2021-11-23|1605.22
#2021-11-24|1590.46
#2021-11-25|1595.84
#2021-11-26|1562.68
#2021-11-29|1532.04
#2021-11-30|1516.20
#2021-12-01|1524.45
#2021-12-02|1500.22
#2021-12-03|1536.79
#2021-12-06|1529.44
#2021-12-07|1562.00
#2021-12-08|1582.72
#2021-12-09|1589.79
#2021-12-10|1574.71
#2021-12-13|1557.72
#2021-12-14|1552.30
#2021-12-15|1550.72
#2021-12-16|1565.58
#2021-12-17|1527.06
#2021-12-20|1502.22
#2021-12-21|1516.44
#2021-12-22|1534.26
#2021-12-23|1538.01
#2021-12-24|1543.81
#2021-12-27|1531.35
#2021-12-28|1555.82
#2021-12-29|1544.00
#2021-12-30|1539.61
#2021-12-31|1541.74
#2022-01-03|1542.38
#2022-01-04|1540.45
#2022-01-05|1524.25
#2022-01-06|1480.49
#2022-01-07|1485.86
#2022-01-10|1489.54
#2022-01-11|1483.26
#2022-01-12|1513.07
#2022-01-13|1505.32
#2022-01-14|1485.31
#2022-01-17|1487.38
#2022-01-18|1479.65
#2022-01-19|1458.91
#2022-01-20|1485.86
#2022-01-21|1475.83
#2022-01-24|1450.53
#2022-01-25|1419.38
#2022-01-26|1404.00
#2022-01-27|1347.43
#2022-01-28|1378.61
#2022-01-31|1399.90
#2022-02-01|1415.74
#2022-02-02|1444.95
#2022-02-03|1439.47
#2022-02-04|1456.94
#2022-02-07|1455.10
#2022-02-08|1466.49
#2022-02-09|1479.63
#2022-02-10|1472.72
#2022-02-11|1461.74
#2022-02-14|1450.61
#2022-02-15|1461.52
#2022-02-16|1497.03
#2022-02-17|1489.44
#2022-02-18|1482.27
#2022-02-21|1484.21
#2022-02-22|1460.06
#2022-02-23|1470.18
#2022-02-24|1438.43
#2022-02-25|1459.29
#2022-02-28|1476.20
#2022-03-01|1491.07
#2022-03-02|1476.69
#2022-03-03|1466.36
#2022-03-04|1451.77
#2022-03-07|1406.36
#2022-03-08|1378.48
#2022-03-09|1389.43
#2022-03-10|1432.40
#2022-03-11|1417.49
#2022-03-14|1416.56
#2022-03-15|1415.26
#2022-03-16|1446.61
#2022-03-17|1480.68
#2022-03-18|1477.74
#2022-03-21|1473.71
#2022-03-22|1472.63
#2022-03-23|1491.76
#2022-03-24|1494.11
#2022-03-25|1489.58
#2022-03-28|1472.07
#2022-03-29|1482.12
#2022-03-30|1503.33
#2022-03-31|1500.36
#2022-04-01|1489.14
#2022-04-04|1496.97
#2022-04-05|1500.89
#2022-04-06|1478.62
#2022-04-07|1449.36
#2022-04-08|1440.36
#2022-04-11|1426.36
#2022-04-12|1415.51
#2022-04-13|1435.84
#2022-04-14|1443.55
#2022-04-15|1446.95
#2022-04-18|1419.73
#2022-04-19|1408.36
#2022-04-20|1418.02
#2022-04-21|1410.61
#2022-04-22|1392.81
#2022-04-25|1374.84
#2022-04-26|1384.00
#2022-04-27|1364.87
#2022-04-28|1359.96
#2022-04-29|1373.34
#2022-05-02|1368.03
#2022-05-03|1372.31
#2022-05-04|1367.08
#2022-05-05|1366.22
#2022-05-06|1350.99
#2022-05-09|1312.84
#2022-05-10|1307.39
#2022-05-11|1309.16
#2022-05-12|1281.83
#2022-05-13|1283.57
#2022-05-16|1299.84
#2022-05-17|1298.19
#2022-05-18|1308.30
#2022-05-19|1288.20
#2022-05-20|1306.45
#2022-05-23|1321.43
#2022-05-24|1303.49
#2022-05-25|1281.15
#2022-05-26|1283.73
#2022-05-27|1300.05
#2022-05-30|1333.82
#2022-05-31|1326.09
#2022-06-01|1330.07
#2022-06-02|1312.32
#2022-06-03|1312.44
#2022-06-06|1299.88
#2022-06-07|1274.46
#2022-06-08|1283.51
#2022-06-09|1283.37
#2022-06-10|1267.30
#2022-06-13|1226.05
#2022-06-14|1198.32
#2022-06-15|1172.78
#2022-06-16|1185.98
#2022-06-17|1174.86
#2022-06-20|1172.51
#2022-06-21|1188.14
#2022-06-22|1164.61
#2022-06-23|1160.26
#2022-06-24|1180.22
#2022-06-27|1195.43
#2022-06-28|1193.18
#2022-06-29|1172.58
#2022-06-30|1162.39
#2022-07-01|1157.43
#2022-07-04|1176.11
#2022-07-05|1177.86
#2022-07-06|1173.09
#2022-07-07|1184.68
#2022-07-08|1187.14
#2022-07-11|1184.16
#2022-07-12|1164.20
#2022-07-13|1181.98
#2022-07-14|1169.53
#2022-07-15|1162.36
#2022-07-18|1176.87
#2022-07-19|1178.95
#2022-07-20|1207.35
#2022-07-21|1225.16
#2022-07-22|1240.53
#2022-07-25|1239.09
#2022-07-26|1238.77
#2022-07-27|1223.49
#2022-07-28|1251.69
#2022-07-29|1260.41
#2022-08-01|1271.54
#2022-08-02|1256.79
#2022-08-03|1244.41
#2022-08-04|1261.81
#2022-08-05|1252.57
#2022-08-08|1249.87
#2022-08-09|1258.62
#2022-08-10|1264.02
#2022-08-11|1274.83
#2022-08-12|1274.44
#2022-08-15|1279.44
#2022-08-16|1270.02
#2022-08-17|1267.88
#2022-08-18|1262.42
#2022-08-19|1245.24
#2022-08-22|1229.56
#2022-08-23|1223.85
#2022-08-24|1229.92
#2022-08-25|1246.88
#2022-08-26|1238.37
#2022-08-29|1190.87
#2022-08-30|1208.18
#2022-08-31|1217.04
#2022-09-01|1190.98
#2022-09-02|1188.31
#2022-09-05|1184.74
#2022-09-06|1167.29
#2022-09-07|1149.08
#2022-09-08|1161.40
#2022-09-09|1176.48
#2022-09-12|1183.87
#2022-09-13|1180.06
#2022-09-14|1159.92
#2022-09-15|1143.86
#2022-09-16|1143.08
#2022-09-19|1137.44
#2022-09-20|1143.90
#2022-09-21|1131.82
#2022-09-22|1126.43
#2022-09-23|1102.65
#2022-09-26|1071.51
#2022-09-27|1073.58
#2022-09-28|1056.00
#2022-09-29|1072.26
#2022-09-30|1063.98
#2022-10-03|1060.12
#2022-10-04|1089.98
#2022-10-05|1085.74
#2022-10-06|1092.84
#2022-10-07|1077.95
#2022-10-10|1065.71
#2022-10-11|1042.65
#2022-10-12|1041.87
#2022-10-13|1024.43
#2022-10-14|1050.14
#2022-10-17|1044.78
#2022-10-18|1065.15
#2022-10-19|1063.67
#2022-10-20|1055.67
#2022-10-21|1051.95
#2022-10-24|1061.73
#2022-10-25|1078.81
#2022-10-26|1095.27
#2022-10-27|1096.04
#2022-10-28|1078.61
#2022-10-31|1078.70
#2022-11-01|1088.48
#2022-11-02|1097.08
#2022-11-03|1086.02
#2022-11-04|1075.92
#2022-11-07|1081.83
#2022-11-08|1095.88
#2022-11-09|1085.29
#2022-11-10|1100.28
#2022-11-11|1152.88
#2022-11-14|1144.01
#2022-11-15|1149.36
#2022-11-16|1152.49
#2022-11-17|1149.91
#2022-11-18|1151.42
#2022-11-21|1131.65
#2022-11-22|1136.27
#2022-11-23|1156.00
#2022-11-24|1183.73
#2022-11-25|1178.52
#2022-11-28|1169.16
#2022-11-29|1182.84
#2022-11-30|1177.37
#2022-12-01|1204.70
#2022-12-02|1204.25
#2022-12-05|1195.66
#2022-12-06|1181.86
#2022-12-07|1178.56
#2022-12-08|1177.63
#2022-12-09|1192.84
#2022-12-12|1190.59
#2022-12-13|1204.93
#2022-12-14|1215.40
#2022-12-15|1182.75
#2022-12-16|1170.16
#2022-12-19|1166.21
#2022-12-20|1168.05
#2022-12-21|1165.76
#2022-12-22|1180.82
#2022-12-23|1162.88
#2022-12-26|1165.91
#2022-12-27|1172.14
#2022-12-28|1163.74
#2022-12-29|1171.02
#2022-12-30|1184.02
#2023-01-02|1181.68
#2023-01-03|1185.90
#2023-01-04|1173.69
#2023-01-05|1158.97
#2023-01-06|1164.11
#2023-01-09|1183.57
#2023-01-10|1175.02
#2023-01-11|1186.83
#2023-01-12|1200.20
#2023-01-13|1203.92
#2023-01-16|1196.26
#2023-01-17|1197.08
#2023-01-18|1214.47
#2023-01-19|1213.47
#2023-01-20|1214.68
#2023-01-23|1223.19
#2023-01-24|1231.79
#2023-01-25|1236.15
#2023-01-26|1239.35
#2023-01-27|1242.01
#2023-01-30|1234.42
#2023-01-31|1236.97
#2023-02-01|1236.12
#2023-02-02|1241.06
#2023-02-03|1233.90
#2023-02-06|1212.33
#2023-02-07|1219.24
#2023-02-08|1226.43
#2023-02-09|1235.44
#2023-02-10|1227.84
#2023-02-13|1212.29
#2023-02-14|1221.33
#2023-02-15|1200.56
#2023-02-16|1215.89
#2023-02-17|1210.34
#2023-02-20|1214.47
#2023-02-21|1214.54
#2023-02-22|1205.10
#2023-02-23|1204.51
#2023-02-24|1194.71
#2023-02-27|1183.65
#2023-02-28|1193.27
#2023-03-01|1195.64
#2023-03-02|1188.66
#2023-03-03|1201.82
#2023-03-06|1210.10
#2023-03-07|1217.05
#2023-03-08|1223.03
#2023-03-09|1230.54
#2023-03-10|1232.27
#2023-03-13|1219.11
#2023-03-14|1184.62
#2023-03-15|1194.00
#2023-03-16|1187.99
#2023-03-17|1209.66
#2023-03-20|1194.27
#2023-03-21|1194.58
#2023-03-22|1200.46
#2023-03-23|1222.51
#2023-03-24|1224.31
#2023-03-27|1207.04
#2023-03-28|1211.61
#2023-03-29|1224.15
#2023-03-30|1221.68
#2023-03-31|1229.82
#2023-04-03|1237.08
#2023-04-04|1247.25
#2023-04-05|1240.92
#2023-04-06|1236.29
#2023-04-07|1238.93
#2023-04-10|1232.38
#2023-04-11|1237.47
#2023-04-12|1248.50
#2023-04-13|1266.49
#2023-04-14|1272.29
#2023-04-17|1265.44
#2023-04-18|1274.54
#2023-04-19|1263.07
#2023-04-20|1262.94
#2023-04-21|1254.03
#2023-04-24|1262.37
#2023-04-25|1256.79
#2023-04-26|1262.47
#2023-04-27|1255.85
#2023-04-28|1263.49
#2023-05-01|1258.16
#2023-05-02|1269.63
#2023-05-03|1276.43
#2023-05-04|1283.14
#2023-05-05|1278.71
#2023-05-08|1273.21
#2023-05-09|1274.33
#2023-05-10|1273.73
#2023-05-11|1277.45
#2023-05-12|1275.93
#2023-05-15|1277.92
#2023-05-16|1271.58
#2023-05-17|1274.42
#2023-05-18|1267.15
#2023-05-19|1277.22
#2023-05-22|1269.90
#2023-05-23|1269.44
#2023-05-24|1248.12
#2023-05-25|1232.61
#2023-05-26|1230.64
#2023-05-29|1236.06
#2023-05-30|1247.68
#2023-05-31|1237.39
#2023-06-01|1231.90
#2023-06-02|1248.32
#2023-06-05|1255.35
#2023-06-06|1257.62
#2023-06-07|1252.85
#2023-06-08|1243.88
#2023-06-09|1264.86
#2023-06-12|1272.71
#2023-06-13|1286.70
#2023-06-14|1293.18
#2023-06-15|1288.21
#2023-06-16|1285.97
#2023-06-19|1282.97
#2023-06-20|1285.11
#2023-06-21|1272.49
#2023-06-22|1264.90
#2023-06-23|1242.78
#2023-06-26|1233.39
#2023-06-27|1228.42
#2023-06-28|1235.82
#2023-06-29|1230.76
#2023-06-30|1235.43
#2023-07-03|1251.30
#2023-07-04|1258.40
#2023-07-05|1248.82
#2023-07-06|1235.23
#2023-07-07|1241.29
#2023-07-10|1236.82
#2023-07-11|1258.28
#2023-07-12|1272.11
#2023-07-13|1287.59
#2023-07-14|1294.08
#2023-07-17|1295.28
#2023-07-18|1298.71
#2023-07-19|1295.63
#2023-07-20|1291.09
#2023-07-21|1269.39
#2023-07-24|1271.71
#2023-07-25|1288.52
#2023-07-26|1279.53
#2023-07-27|1288.98
#2023-07-28|1293.38
#2023-07-31|1303.57
#2023-08-01|1291.51
#2023-08-02|1270.40
#2023-08-03|1255.83
#2023-08-04|1267.91
#2023-08-07|1278.23
#2023-08-08|1272.61
#2023-08-09|1270.09
#2023-08-10|1273.76
#2023-08-11|1266.90
#2023-08-14|1253.79
#2023-08-15|1245.03
#2023-08-16|1220.53
#2023-08-17|1221.40
#2023-08-18|1209.10
#2023-08-21|1199.96
#2023-08-22|1207.26
#2023-08-23|1216.67
#2023-08-24|1218.81
#2023-08-25|1212.50
#2023-08-28|1224.01
#2023-08-29|1235.04
#2023-08-30|1240.59
#2023-08-31|1248.36
#2023-09-01|1250.50
#2023-09-04|1250.38
#2023-09-05|1244.57
#2023-09-06|1247.39
#2023-09-07|1240.95
#2023-09-08|1235.26
#2023-09-11|1246.82
#2023-09-12|1246.80
#2023-09-13|1241.70
#2023-09-14|1252.66
#2023-09-15|1253.22
#2023-09-18|1249.12
#2023-09-19|1238.37
#2023-09-20|1231.33
#2023-09-21|1210.59
#2023-09-22|1217.24
#2023-09-25|1218.51
#2023-09-26|1206.28
#2023-09-27|1205.41
#2023-09-28|1192.79
#2023-09-29|1198.55
#2023-10-02|1189.69
#2023-10-03|1174.80
#2023-10-04|1144.46
#2023-10-05|1164.75
#2023-10-06|1168.30
#2023-10-09|1169.22
#2023-10-10|1176.20
#2023-10-11|1177.42
#2023-10-12|1196.69
#2023-10-13|1182.14
#2023-10-16|1163.33
#2023-10-17|1166.58
#2023-10-18|1165.88
#2023-10-19|1153.22
#2023-10-20|1147.39
#2023-10-23|1134.19
#2023-10-24|1149.00
#2023-10-25|1139.77
#2023-10-26|1108.33
#2023-10-27|1125.62
#2023-10-30|1128.75
#2023-10-31|1130.26
#2023-11-01|1151.41
#2023-11-02|1171.52
#2023-11-03|1182.80
#2023-11-06|1200.94
#2023-11-07|1182.00
#2023-11-08|1176.88
#2023-11-09|1177.57
#2023-11-10|1164.98
#2023-11-13|1149.35
#2023-11-14|1137.19
#2023-11-15|1140.96
#2023-11-16|1137.76
#2023-11-17|1134.52
#2023-11-20|1141.10
#2023-11-21|1154.12
#2023-11-22|1145.90
#2023-11-23|1154.51
#2023-11-24|1161.76
#2023-11-27|1157.55
#2023-11-28|1164.81
#2023-11-29|1165.14
#2023-11-30|1165.87
#2023-12-01|1167.41
#2023-12-04|1163.92
#2023-12-05|1159.31
#2023-12-06|1187.18
#2023-12-07|1193.71
#2023-12-08|1193.14
#2023-12-11|1196.35
#2023-12-12|1195.83
#2023-12-13|1201.94
#2023-12-14|1208.19
#2023-12-15|1204.91
#2023-12-18|1192.92
#2023-12-19|1201.13
#2023-12-20|1202.80
#2023-12-21|1201.34
#2023-12-22|1196.13
#2023-12-25|1194.82
#2023-12-26|1189.53
#2023-12-27|1202.98
#2023-12-28|1216.31
#2023-12-29|1220.65
#2024-01-01|1223.11
#2024-01-02|1217.50
#2024-01-03|1205.40
#2024-01-04|1208.03
#2024-01-05|1208.74
#2024-01-08|1205.95
#2024-01-09|1218.18
#2024-01-10|1218.81
#2024-01-11|1221.97
#2024-01-12|1223.78
#2024-01-15|1215.79
#2024-01-16|1195.27
#2024-01-17|1175.87
#2024-01-18|1178.07
#2024-01-19|1175.93
#2024-01-22|1183.97
#2024-01-23|1161.52
#2024-01-24|1169.90
#2024-01-25|1169.69
#2024-01-26|1161.17
#2024-01-29|1156.88
#2024-01-30|1157.40
#2024-01-31|1161.51
#2024-02-01|1162.39
#2024-02-02|1196.72
#2024-02-05|1182.44
#2024-02-06|1186.31
#2024-02-07|1194.67
#2024-02-08|1184.40
#2024-02-09|1189.00
#2024-02-12|1183.14
#2024-02-13|1187.96
#2024-02-14|1192.94
#2024-02-15|1193.18
#2024-02-16|1199.85
#2024-02-19|1199.71
#2024-02-20|1206.37
#2024-02-21|1202.60
#2024-02-22|1198.55
#2024-02-23|1199.77
#2024-02-26|1194.66
#2024-02-27|1186.09
#2024-02-28|1172.03
#2024-02-29|1168.38
#2024-03-01|1169.43
#2024-03-04|1157.03
#2024-03-05|1139.49
#2024-03-06|1140.02
#2024-03-07|1151.84
#2024-03-08|1168.26
#2024-03-11|1169.59
#2024-03-12|1172.62
#2024-03-13|1159.70
#2024-03-14|1158.61
#2024-03-15|1143.61
#2024-03-18|1160.17
#2024-03-19|1153.31
#2024-03-20|1150.51
#2024-03-21|1165.28
#2024-03-22|1174.35
#2024-03-25|1169.08
#2024-03-26|1166.68
#2024-03-27|1182.09
#2024-03-28|1172.98
#2024-03-29|1186.84
#2024-04-01|1183.39
#2024-04-02|1179.94
#2024-04-03|1170.77
#2024-04-04|1176.54
#2024-04-05|1175.89
#2024-04-08|1171.61
#2024-04-09|1179.78
#2024-04-10|1178.97
#2024-04-11|1175.62
#2024-04-12|1171.64
#2024-04-15|1155.95
#2024-04-16|1147.41
#2024-04-17|1132.13
#2024-04-18|1141.18
#2024-04-19|1126.72
#2024-04-22|1135.73
#2024-04-23|1134.84
#2024-04-24|1139.42
#2024-04-25|1123.14
#2024-04-26|1118.16
#2024-04-29|1127.34
#2024-04-30|1129.90
#2024-05-01|1118.89
#2024-05-02|1136.88
#2024-05-03|1150.16
#2024-05-06|1144.06
#2024-05-07|1144.31
#2024-05-08|1127.21
#2024-05-09|1132.39
#2024-05-10|1134.60
#2024-05-13|1124.54
#2024-05-14|1135.42
#2024-05-15|1116.42
#2024-05-16|1120.88
#2024-05-17|1113.22
#2024-05-20|1109.61
#2024-05-21|1105.51
#2024-05-22|1098.95
#2024-05-23|1101.59
#2024-05-24|1089.26
#2024-05-27|1095.04
#2024-05-28|1088.58
#2024-05-29|1074.12
#2024-05-30|1078.72
#2024-05-31|1096.16
#2024-06-03|1110.43
#2024-06-04|1118.01
#2024-06-05|1103.54
#2024-06-06|1098.26
#2024-06-07|1091.76
#2024-06-10|1100.16
#2024-06-11|1095.99
#2024-06-12|1088.22
#2024-06-13|1081.53
#2024-06-14|1089.94
#2024-06-17|1071.53
#2024-06-18|1078.08
#2024-06-19|1079.22
#2024-06-20|1078.11
#2024-06-21|1071.65
#2024-06-24|1069.03
#2024-06-25|1079.20
#2024-06-26|1077.31
#2024-06-27|1077.30
#2024-06-28|1076.63
#2024-07-01|1076.79
#2024-07-02|1068.44
#2024-07-03|1068.02
#2024-07-04|1073.77
#2024-07-05|1071.64
#2024-07-08|1071.65
#2024-07-09|1072.29
#2024-07-10|1072.12
#2024-07-11|1093.19
#2024-07-12|1103.91
#2024-07-15|1103.70
#2024-07-16|1096.12
#2024-07-17|1119.60
#2024-07-18|1102.18
#2024-07-19|1098.18
#2024-07-22|1094.36
#2024-07-23|1103.34
#2024-07-24|1106.17
#2024-07-25|1091.15
#2024-07-26|1091.18
#2024-07-29|1107.29
#2024-07-30|1108.79
#2024-07-31|1141.78
#2024-08-01|1131.75
#2024-08-02|1110.16
#2024-08-05|1034.08
#2024-08-06|1088.18
#2024-08-07|1087.02
#2024-08-08|1090.63
#2024-08-09|1100.06
#2024-08-12|1091.80
#2024-08-13|1107.71
#2024-08-14|1106.30
#2024-08-15|1118.17
#2024-08-16|1135.75
#2024-08-19|1146.20
#2024-08-20|1166.09
#2024-08-21|1168.06
#2024-08-22|1172.99
#2024-08-23|1182.66
#2024-08-26|1191.68
#2024-08-27|1202.44
#2024-08-28|1202.68
#2024-08-29|1190.74
#2024-08-30|1190.83
#2024-09-02|1177.03
#2024-09-03|1197.57
#2024-09-04|1179.49
#2024-09-05|1181.16
#2024-09-06|1186.71
#2024-09-09|1185.32
#2024-09-10|1193.09
#2024-09-11|1184.03
#2024-09-12|1195.49
#2024-09-13|1194.40
#2024-09-16|1197.08
#2024-09-17|1189.63
#2024-09-18|1192.53
#2024-09-19|1196.39
#2024-09-20|1191.19
#2024-09-23|1192.43
#2024-09-24|1193.73
#2024-09-25|1184.40
#2024-09-26|1220.31
#2024-09-27|1242.01
#2024-09-30|1216.38
#2024-10-01|1217.66
#2024-10-02|1187.11
#2024-10-03|1188.90
#2024-10-04|1182.89
#2024-10-07|1197.20
#2024-10-08|1183.78
#2024-10-09|1181.57
#2024-10-10|1185.59
#2024-10-11|1176.46
#2024-10-14|1174.31
#2024-10-15|1178.41
#2024-10-16|1168.44
#2024-10-17|1168.10
#2024-10-18|1175.54
#2024-10-21|1177.93
#2024-10-22|1161.59
#2024-10-23|1143.23
#2024-10-24|1150.46
#2024-10-25|1139.49
#2024-10-28|1145.84
#2024-10-29|1152.02
#2024-10-30|1157.89
#2024-10-31|1163.59
#2024-11-01|1149.88
#2024-11-04|1159.86
#2024-11-05|1170.44
#2024-11-06|1154.70
#2024-11-07|1165.53
#2024-11-08|1161.25
#2024-11-11|1153.33
#2024-11-12|1144.19
#2024-11-13|1138.40
#2024-11-14|1133.77
#2024-11-15|1124.70
#2024-11-18|1116.88
#2024-11-19|1143.74
#2024-11-20|1158.47
#2024-11-21|1154.11
#2024-11-22|1160.48
#2024-11-25|1172.31
#2024-11-26|1185.11
#2024-11-27|1196.97
#2024-11-28|1193.06
#2024-11-29|1215.56
#2024-12-02|1218.62
#2024-12-03|1242.49
#2024-12-04|1226.99
#2024-12-05|1228.02
#2024-12-06|1224.49
#2024-12-09|1221.81
#2024-12-10|1223.22
#2024-12-11|1226.64
#2024-12-12|1237.11
#2024-12-13|1239.35
#2024-12-16|1235.14
#2024-12-17|1230.21
#2024-12-18|1220.36
#2024-12-19|1207.96
#2024-12-20|1196.23
#2024-12-23|1188.89
#2024-12-24|1170.58
#2024-12-25|1172.00
#2024-12-26|1163.88
#2024-12-27|1158.61
#2024-12-30|1151.23
#2024-12-31|1151.65
#2025-01-01|1152.39
#2025-01-02|1152.40
#2025-01-03|1154.52
#2025-01-06|1135.72
#2025-01-07|1142.53
#2025-01-08|1130.84
#2025-01-09|1121.09
#2025-01-10|1116.41
#2025-01-13|1116.33
#2025-01-14|1119.18
#2025-01-15|1132.84
#2025-01-16|1139.87
#2025-01-17|1141.25
#2025-01-20|1153.94
#2025-01-21|1158.32
#2025-01-22|1165.06
#2025-01-23|1149.79
#2025-01-24|1170.74
#2025-01-27|1186.28
#2025-01-28|1190.66
#2025-01-29|1211.14
#2025-01-30|1226.78
#2025-01-31|1205.47
#2025-02-03|1200.67
#2025-02-04|1205.23
#2025-02-05|1228.49
#2025-02-06|1250.35
#2025-02-07|1243.37
#2025-02-10|1249.86
#2025-02-11|1251.09
#2025-02-12|1245.17
#2025-02-13|1255.01
#2025-02-14|1275.70
#2025-02-17|1251.62
#2025-02-18|1253.31
#2025-02-19|1246.29
#2025-02-20|1258.00
#2025-02-21|1262.63
#2025-02-24|1263.81
#2025-02-25|1269.47
#2025-02-26|1260.36
#2025-02-27|1256.37
#2025-02-28|1227.04
#2025-03-03|1240.65
#2025-03-04|1247.38
#2025-03-05|1249.75
#2025-03-06|1270.99
#2025-03-07|1263.69
#2025-03-10|1258.30
#2025-03-11|1243.84
#2025-03-12|1238.90
#2025-03-13|1242.63
#2025-03-14|1239.97
#2025-03-17|1253.04
#2025-03-18|1253.99
#2025-03-19|1259.98
#2025-03-20|1262.09
#2025-03-21|1269.38
#2025-03-24|1253.80
#2025-03-25|1263.14
#2025-03-26|1261.30
#2025-03-27|1268.73
#2025-03-28|1272.70
#2025-03-31|1247.65
#2025-04-01|1258.64
#2025-04-02|1257.72
#2025-04-03|1270.63
#2025-04-04|1283.77
#2025-04-07|1189.42
#2025-04-08|1228.88
#2025-04-09|1224.82
#2025-04-10|1303.22
#2025-04-11|1302.28
#2025-04-14|1309.12
#2025-04-15|1297.29
#2025-04-16|1311.77
#2025-04-17|1314.97
#2025-04-18|1351.63
#2025-04-21|1359.47
#2025-04-22|1370.82
#2025-04-23|1356.13
#2025-04-24|1330.77
#2025-04-25|1325.54
#2025-04-28|1340.32
#2025-04-29|1348.52
#2025-04-30|1364.76
#2025-05-01|1335.47
#2025-05-02|1337.38
#2025-05-05|1339.56
#2025-05-06|1344.02
#2025-05-07|1344.40
#2025-05-08|1331.47
#2025-05-09|1335.94
#2025-05-12|1315.59
#2025-05-13|1314.28
#2025-05-14|1325.07
#2025-05-15|1330.97
#2025-05-16|1353.93
#2025-05-19|1358.85
#2025-05-20|1348.36
#2025-05-21|1357.46
#2025-05-22|1356.19
#2025-05-23|1387.87
#2025-05-26|1399.20
#2025-05-27|1390.59
#2025-05-28|1381.03
#2025-05-29|1385.20
#2025-05-30|1372.31
#2025-06-02|1390.07
#2025-06-03|1380.66
#2025-06-04|1391.40
#2025-06-05|1393.86
#2025-06-06|1383.34
#2025-06-09|1405.10
#2025-06-10|1411.11
#2025-06-11|1404.20
#2025-06-12|1426.22
#2025-06-13|1411.83
#2025-06-16|1428.87
#2025-06-17|1421.45
#2025-06-18|1435.24
#2025-06-19|1427.53
#2025-06-20|1427.13
#2025-06-23|1417.58
#2025-06-24|1448.40
#2025-06-25|1439.56
#2025-06-26|1453.47
#2025-06-27|1463.67
#2025-06-30|1489.12
#2025-07-01|1495.78
#2025-07-02|1479.61
#2025-07-03|1440.75
#2025-07-04|1432.83
#2025-07-07|1424.24
#2025-07-08|1416.85
#2025-07-09|1436.03
#2025-07-10|1436.48
#2025-07-11|1436.56
#2025-07-14|1432.20
#2025-07-15|1422.80
#2025-07-16|1451.13
#2025-07-17|1460.28
#2025-07-18|1473.58
#2025-07-21|1484.42
#2025-07-22|1492.36
#2025-07-23|1494.93
#2025-07-24|1493.12
#2025-07-25|1477.85
#2025-07-28|1447.60
#2025-07-29|1445.85
#2025-07-30|1440.10
#2025-07-31|1438.41
#2025-08-01|1463.35
#2025-08-04|1472.64
#2025-08-05|1480.82
#2025-08-06|1480.84
#2025-08-07|1496.83
#2025-08-08|1501.39
#2025-08-11|1505.36
#2025-08-12|1511.91
#2025-08-13|1520.70
#2025-08-14|1517.55
#2025-08-15|1507.10
#2025-08-18|1521.22
#2025-08-19|1532.65
#2025-08-20|1521.78
#2025-08-21|1514.44
#2025-08-22|1527.80
#2025-08-25|1528.69
#2025-08-26|1513.65
#2025-08-27|1509.09
#2025-08-28|1499.82
#2025-08-29|1495.46
#2025-09-01|1503.56
#2025-09-02|1491.04
#2025-09-03|1486.85
#2025-09-04|1482.15
#2025-09-05|1499.12
#2025-09-08|1501.36
#2025-09-09|1516.74
#2025-09-10|1532.19
#2025-09-11|1525.96
#2025-09-12|1528.26
#2025-09-15|1524.49
#2025-09-16|1533.02
#2025-09-17|1533.33
#2025-09-18|1524.77
#2025-09-19|1520.33
#2025-09-22|1511.63
#2025-09-23|1508.47
#2025-09-24|1501.29
#2025-09-25|1494.64
#2025-09-26|1497.42
#2025-09-29|1495.29
#2025-09-30|1504.98
#2025-10-01|1512.62
#2025-10-02|1490.01
#2025-10-03|1486.23
#2025-10-06|1490.73
#2025-10-07|1476.94
#2025-10-08|1469.53
#2025-10-09|1470.67
#2025-10-10|1446.03
#2025-10-13|1448.90
#2025-10-14|1430.80
#2025-10-15|1445.85
#2025-10-16|1438.99
#2025-10-17|1406.66
#2025-10-20|1427.19
#2025-10-21|1431.19
#2025-10-22|1433.20
#2025-10-23|1433.27
#2025-10-24|1424.37
#2025-10-27|1444.34
#2025-10-28|1440.42
#2025-10-29|1424.85
#2025-10-30|1417.43
#2025-10-31|1428.35
#2025-11-03|1434.26
#2025-11-04|1431.10
#2025-11-05|1421.62
#2025-11-06|1416.14
#2025-11-07|1398.49
#2025-11-10|1415.67
#2025-11-11|1392.68
#2025-11-12|1398.95
#2025-11-13|1412.34
#2025-11-14|1396.23
#2025-11-17|1395.74
#2025-11-18|1366.43
#2025-11-19|1360.46
#2025-11-20|1355.42
#2025-11-21|1380.09
#2025-11-24|1382.93
#2025-11-25|1379.04
#2025-11-26|1396.56
#2025-11-27|1404.45
#2025-11-28|1405.57
#2025-12-01|1400.70
#2025-12-02|1380.62
#2025-12-03|1371.85
#2025-12-04|1375.44
#2025-12-05|1364.69
#2025-12-08|1368.48
#2025-12-09|1354.99
#2025-12-10|1351.36
#2025-12-11|1334.27
#2025-12-12|1364.01
#2025-12-15|1372.12
#2025-12-16|1372.89
#2025-12-17|1366.11
#2025-12-18|1365.66
#2025-12-19|1359.55
#2025-12-22|1349.04
#2025-12-23|1364.28
#2025-12-24|1366.77
#2025-12-25|1375.60
#2025-12-26|1368.74
#2025-12-29|1367.97
#2025-12-30|1363.38
#2025-12-31|1363.99
#2026-01-01|1363.92
#2026-01-02|1372.60
#2026-01-05|1367.28
#2026-01-06|1379.50
#2026-01-07|1369.86
#2026-01-08|1371.69
#2026-01-09|1368.71
#2026-01-12|1371.84
#2026-01-13|1365.89
#2026-01-14|1357.25
#2026-01-15|1363.73
#2026-01-16|1365.20
#2026-01-19|1366.50
#2026-01-20|1363.07
#2026-01-21|1351.48
#2026-01-22|1358.96
#2026-01-23|1379.26
#2026-01-26|1400.62
#2026-01-27|1389.34
#2026-01-28|1385.42
#2026-01-29|1381.28
#2026-01-30|1378.68
#2026-02-02|1350.69
#2026-02-03|1360.87
#2026-02-04|1332.48
#2026-02-05|1334.19
#2026-02-06|1303.79
#2026-02-09|1345.87
#2026-02-10|1380.57
#2026-02-11|1389.80
#2026-02-12|1381.77
#2026-02-13|1369.50
#2026-02-16|1362.16
#2026-02-17|1347.57
#2026-02-18|1338.90
#2026-02-19|1334.89
#2026-02-20|1320.50
#2026-02-23|1326.65
#2026-02-24|1304.19
#2026-02-25|1304.58
#2026-02-26|1318.90
#2026-02-27|1327.63
#2026-03-02|1299.62
#2026-03-03|1259.21
#2026-03-04|1240.41
#2026-03-05|1248.94
#2026-03-06|1277.25
#2026-03-09|1260.53
#2026-03-10|1275.68
#2026-03-11|1269.51
#2026-03-12|1249.57
#2026-03-13|1244.62
#2026-03-16|1236.58
#2026-03-17|1256.14
#2026-03-18|1262.09
#2026-03-19|1240.64
#2026-03-20|1229.91
#2026-03-23|1196.19
#2026-03-24|1217.36
#2026-03-25|1234.07
#2026-03-26|1229.30
#2026-03-27|1237.09
#2026-03-30|1216.70
#2026-03-31|1220.68
#2026-04-01|1248.87
#2026-04-02|1219.51
#2026-04-03|1228.46
#2026-04-06|1232.36
#2026-04-07|1225.56
#2026-04-08|1259.76
#2026-04-09|1241.62
#2026-04-10|1234.71