Table Data - NASDAQ ASPA Media Total Return Index
| Title | NASDAQ ASPA Media Total Return Index |
|---|---|
| Series ID | NASDAQNQASPA4030T |
| 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 10:42 PM CDT |
| Notes | For more information about this series, see: NQASPA4030T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 837.78 |
| 2001-04-02 | 832.66 |
| 2001-04-03 | 843.43 |
| 2001-04-04 | 847.17 |
| 2001-04-05 | 875.08 |
| 2001-04-06 | 880.74 |
| 2001-04-09 | 860.98 |
| 2001-04-10 | 846.22 |
| 2001-04-11 | 857.30 |
| 2001-04-12 | 859.62 |
| 2001-04-13 | . |
| 2001-04-16 | 857.08 |
| 2001-04-17 | 859.11 |
| 2001-04-18 | 878.95 |
| 2001-04-19 | 887.48 |
| 2001-04-20 | 890.12 |
| 2001-04-23 | 898.73 |
| 2001-04-24 | 890.64 |
| 2001-04-25 | 888.20 |
| 2001-04-26 | 892.69 |
| 2001-04-27 | 895.98 |
| 2001-04-30 | 901.94 |
| 2001-05-01 | 924.94 |
| 2001-05-02 | 939.33 |
| 2001-05-03 | 945.57 |
| 2001-05-04 | 945.57 |
| 2001-05-07 | 964.66 |
| 2001-05-08 | 948.58 |
| 2001-05-09 | 926.52 |
| 2001-05-10 | 921.62 |
| 2001-05-11 | 924.61 |
| 2001-05-14 | 918.65 |
| 2001-05-15 | 929.27 |
| 2001-05-16 | 915.97 |
| 2001-05-17 | 928.59 |
| 2001-05-18 | 925.33 |
| 2001-05-21 | 936.95 |
| 2001-05-22 | 937.37 |
| 2001-05-23 | 951.03 |
| 2001-05-24 | 951.03 |
| 2001-05-25 | 947.54 |
| 2001-05-28 | . |
| 2001-05-29 | 934.41 |
| 2001-05-30 | 931.54 |
| 2001-05-31 | 918.44 |
| 2001-06-01 | 911.37 |
| 2001-06-04 | 901.67 |
| 2001-06-05 | 887.31 |
| 2001-06-06 | 884.66 |
| 2001-06-07 | 893.31 |
| 2001-06-08 | 885.78 |
| 2001-06-11 | 870.69 |
| 2001-06-12 | 843.44 |
| 2001-06-13 | 852.76 |
| 2001-06-14 | 845.22 |
| 2001-06-15 | 834.52 |
| 2001-06-18 | 817.89 |
| 2001-06-19 | 805.38 |
| 2001-06-20 | 813.17 |
| 2001-06-21 | 813.32 |
| 2001-06-22 | 819.66 |
| 2001-06-25 | 820.66 |
| 2001-06-26 | 816.94 |
| 2001-06-27 | 814.82 |
| 2001-06-28 | 809.50 |
| 2001-06-29 | 830.15 |
| 2001-07-02 | 833.84 |
| 2001-07-03 | 838.30 |
| 2001-07-04 | . |
| 2001-07-05 | 832.09 |
| 2001-07-06 | 818.74 |
| 2001-07-09 | 809.87 |
| 2001-07-10 | 813.15 |
| 2001-07-11 | 809.78 |
| 2001-07-12 | 817.75 |
| 2001-07-13 | 805.53 |
| 2001-07-16 | 803.51 |
| 2001-07-17 | 797.25 |
| 2001-07-18 | 785.96 |
| 2001-07-19 | 785.53 |
| 2001-07-20 | 783.83 |
| 2001-07-23 | 761.64 |
| 2001-07-24 | 766.78 |
| 2001-07-25 | 774.37 |
| 2001-07-26 | 778.63 |
| 2001-07-27 | 772.06 |
| 2001-07-30 | 756.59 |
| 2001-07-31 | 772.14 |
| 2001-08-01 | 787.19 |
| 2001-08-02 | 812.84 |
| 2001-08-03 | 804.62 |
| 2001-08-06 | 800.01 |
| 2001-08-07 | 799.40 |
| 2001-08-08 | 799.51 |
| 2001-08-09 | 783.67 |
| 2001-08-10 | 795.49 |
| 2001-08-13 | 783.86 |
| 2001-08-14 | 797.64 |
| 2001-08-15 | 814.78 |
| 2001-08-16 | 802.07 |
| 2001-08-17 | 816.60 |
| 2001-08-20 | 810.24 |
| 2001-08-21 | 820.59 |
| 2001-08-22 | 818.53 |
| 2001-08-23 | 803.31 |
| 2001-08-24 | 796.15 |
| 2001-08-27 | 806.37 |
| 2001-08-28 | 799.62 |
| 2001-08-29 | 796.49 |
| 2001-08-30 | 790.38 |
| 2001-08-31 | 782.69 |
| 2001-09-03 | . |
| 2001-09-04 | 773.14 |
| 2001-09-05 | 770.56 |
| 2001-09-06 | 754.23 |
| 2001-09-07 | 742.21 |
| 2001-09-10 | 719.33 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 678.60 |
| 2001-09-18 | 688.42 |
| 2001-09-19 | 709.51 |
| 2001-09-20 | 711.91 |
| 2001-09-21 | 685.50 |
| 2001-09-24 | 682.95 |
| 2001-09-25 | 703.74 |
| 2001-09-26 | 702.50 |
| 2001-09-27 | 696.58 |
| 2001-09-28 | 718.45 |
| 2001-10-01 | 731.52 |
| 2001-10-02 | 733.68 |
| 2001-10-03 | 724.60 |
| 2001-10-04 | 740.92 |
| 2001-10-05 | 741.91 |
| 2001-10-08 | 738.38 |
| 2001-10-09 | 724.49 |
| 2001-10-10 | 719.35 |
| 2001-10-11 | 736.55 |
| 2001-10-12 | 752.08 |
| 2001-10-15 | 744.34 |
| 2001-10-16 | 746.86 |
| 2001-10-17 | 753.04 |
| 2001-10-18 | 747.56 |
| 2001-10-19 | 748.85 |
| 2001-10-22 | 729.87 |
| 2001-10-23 | 733.44 |
| 2001-10-24 | 730.54 |
| 2001-10-25 | 735.68 |
| 2001-10-26 | 735.61 |
| 2001-10-29 | 731.73 |
| 2001-10-30 | 723.95 |
| 2001-10-31 | 719.18 |
| 2001-11-01 | 717.12 |
| 2001-11-02 | 713.02 |
| 2001-11-05 | 719.36 |
| 2001-11-06 | 738.03 |
| 2001-11-07 | 722.73 |
| 2001-11-08 | 727.07 |
| 2001-11-09 | 731.54 |
| 2001-11-12 | 732.48 |
| 2001-11-13 | 723.72 |
| 2001-11-14 | 739.09 |
| 2001-11-15 | 757.03 |
| 2001-11-16 | 749.80 |
| 2001-11-19 | 754.47 |
| 2001-11-20 | 752.35 |
| 2001-11-21 | 755.70 |
| 2001-11-22 | . |
| 2001-11-23 | 743.16 |
| 2001-11-26 | 753.62 |
| 2001-11-27 | 761.32 |
| 2001-11-28 | 741.80 |
| 2001-11-29 | 736.72 |
| 2001-11-30 | 746.80 |
| 2001-12-03 | 738.01 |
| 2001-12-04 | 744.82 |
| 2001-12-05 | 755.00 |
| 2001-12-06 | 763.74 |
| 2001-12-07 | 758.66 |
| 2001-12-10 | 747.19 |
| 2001-12-11 | 735.90 |
| 2001-12-12 | 740.42 |
| 2001-12-13 | 724.94 |
| 2001-12-14 | 713.27 |
| 2001-12-17 | 706.42 |
| 2001-12-18 | 712.04 |
| 2001-12-19 | 732.25 |
| 2001-12-20 | 734.33 |
| 2001-12-21 | 728.93 |
| 2001-12-24 | 728.55 |
| 2001-12-25 | . |
| 2001-12-26 | 716.98 |
| 2001-12-27 | 722.05 |
| 2001-12-28 | 732.14 |
| 2001-12-31 | 734.99 |
| 2002-01-01 | . |
| 2002-01-02 | 731.48 |
| 2002-01-03 | 736.54 |
| 2002-01-04 | 750.36 |
| 2002-01-07 | 753.37 |
| 2002-01-08 | 732.27 |
| 2002-01-09 | 731.63 |
| 2002-01-10 | 731.25 |
| 2002-01-11 | 730.83 |
| 2002-01-14 | 732.77 |
| 2002-01-15 | 717.85 |
| 2002-01-16 | 716.08 |
| 2002-01-17 | 711.40 |
| 2002-01-18 | 721.83 |
| 2002-01-21 | . |
| 2002-01-22 | 707.95 |
| 2002-01-23 | 708.23 |
| 2002-01-24 | 704.32 |
| 2002-01-25 | 710.44 |
| 2002-01-28 | 720.30 |
| 2002-01-29 | 713.98 |
| 2002-01-30 | 705.27 |
| 2002-01-31 | 706.77 |
| 2002-02-01 | 702.30 |
| 2002-02-04 | 697.68 |
| 2002-02-05 | 683.39 |
| 2002-02-06 | 691.87 |
| 2002-02-07 | 701.02 |
| 2002-02-08 | 701.25 |
| 2002-02-11 | 706.96 |
| 2002-02-12 | 709.92 |
| 2002-02-13 | 715.33 |
| 2002-02-14 | 725.73 |
| 2002-02-15 | 734.28 |
| 2002-02-18 | . |
| 2002-02-19 | 721.63 |
| 2002-02-20 | 721.36 |
| 2002-02-21 | 729.82 |
| 2002-02-22 | 730.60 |
| 2002-02-25 | 735.29 |
| 2002-02-26 | 732.45 |
| 2002-02-27 | 744.32 |
| 2002-02-28 | 751.30 |
| 2002-03-01 | 762.69 |
| 2002-03-04 | 800.17 |
| 2002-03-05 | 800.67 |
| 2002-03-06 | 802.61 |
| 2002-03-07 | 831.98 |
| 2002-03-08 | 843.15 |
| 2002-03-11 | 855.71 |
| 2002-03-12 | 840.60 |
| 2002-03-13 | 808.52 |
| 2002-03-14 | 824.38 |
| 2002-03-15 | 835.04 |
| 2002-03-18 | 826.37 |
| 2002-03-19 | 841.19 |
| 2002-03-20 | 834.25 |
| 2002-03-21 | 828.25 |
| 2002-03-22 | 815.77 |
| 2002-03-25 | 815.15 |
| 2002-03-26 | 818.77 |
| 2002-03-27 | 827.95 |
| 2002-03-28 | 827.19 |
| 2002-03-29 | . |
| 2002-04-01 | 812.55 |
| 2002-04-02 | 813.88 |
| 2002-04-03 | 833.73 |
| 2002-04-04 | 839.89 |
| 2002-04-05 | 848.75 |
| 2002-04-08 | 841.82 |
| 2002-04-09 | 833.99 |
| 2002-04-10 | 833.49 |
| 2002-04-11 | 822.94 |
| 2002-04-12 | 816.93 |
| 2002-04-15 | 829.20 |
| 2002-04-16 | 842.50 |
| 2002-04-17 | 855.43 |
| 2002-04-18 | 860.05 |
| 2002-04-19 | 857.87 |
| 2002-04-22 | 864.77 |
| 2002-04-23 | 866.45 |
| 2002-04-24 | 861.23 |
| 2002-04-25 | 867.67 |
| 2002-04-26 | 866.72 |
| 2002-04-29 | 861.73 |
| 2002-04-30 | 858.62 |
| 2002-05-01 | 861.34 |
| 2002-05-02 | 864.09 |
| 2002-05-03 | 870.41 |
| 2002-05-06 | 866.37 |
| 2002-05-07 | 864.22 |
| 2002-05-08 | 860.92 |
| 2002-05-09 | 862.44 |
| 2002-05-10 | 862.85 |
| 2002-05-13 | 845.60 |
| 2002-05-14 | 829.45 |
| 2002-05-15 | 837.79 |
| 2002-05-16 | 854.10 |
| 2002-05-17 | 868.51 |
| 2002-05-20 | 880.16 |
| 2002-05-21 | 893.72 |
| 2002-05-22 | 902.05 |
| 2002-05-23 | 897.09 |
| 2002-05-24 | 897.29 |
| 2002-05-27 | . |
| 2002-05-28 | 896.97 |
| 2002-05-29 | 899.85 |
| 2002-05-30 | 900.97 |
| 2002-05-31 | 886.14 |
| 2002-06-03 | 884.26 |
| 2002-06-04 | 877.92 |
| 2002-06-05 | 866.68 |
| 2002-06-06 | 862.46 |
| 2002-06-07 | 856.09 |
| 2002-06-10 | 851.99 |
| 2002-06-11 | 844.96 |
| 2002-06-12 | 838.14 |
| 2002-06-13 | 836.95 |
| 2002-06-14 | 823.89 |
| 2002-06-17 | 799.44 |
| 2002-06-18 | 809.56 |
| 2002-06-19 | 794.11 |
| 2002-06-20 | 804.87 |
| 2002-06-21 | 804.80 |
| 2002-06-24 | 816.25 |
| 2002-06-25 | 819.69 |
| 2002-06-26 | 807.97 |
| 2002-06-27 | 815.42 |
| 2002-06-28 | 844.01 |
| 2002-07-01 | 846.99 |
| 2002-07-02 | 845.06 |
| 2002-07-03 | 858.00 |
| 2002-07-04 | . |
| 2002-07-05 | 852.15 |
| 2002-07-08 | 858.01 |
| 2002-07-09 | 874.22 |
| 2002-07-10 | 864.27 |
| 2002-07-11 | 846.45 |
| 2002-07-12 | 841.98 |
| 2002-07-15 | 836.16 |
| 2002-07-16 | 827.96 |
| 2002-07-17 | 829.25 |
| 2002-07-18 | 828.60 |
| 2002-07-19 | 819.70 |
| 2002-07-22 | 812.64 |
| 2002-07-23 | 812.79 |
| 2002-07-24 | 815.15 |
| 2002-07-25 | 800.13 |
| 2002-07-26 | 762.41 |
| 2002-07-29 | 755.47 |
| 2002-07-30 | 783.42 |
| 2002-07-31 | 773.82 |
| 2002-08-01 | 771.87 |
| 2002-08-02 | 775.45 |
| 2002-08-05 | 765.70 |
| 2002-08-06 | 746.64 |
| 2002-08-07 | 760.61 |
| 2002-08-08 | 755.32 |
| 2002-08-09 | 771.62 |
| 2002-08-12 | 761.11 |
| 2002-08-13 | 759.93 |
| 2002-08-14 | 774.09 |
| 2002-08-15 | 770.17 |
| 2002-08-16 | 770.91 |
| 2002-08-19 | 753.74 |
| 2002-08-20 | 748.63 |
| 2002-08-21 | 743.44 |
| 2002-08-22 | 743.00 |
| 2002-08-23 | 753.25 |
| 2002-08-26 | 764.21 |
| 2002-08-27 | 763.10 |
| 2002-08-28 | 750.66 |
| 2002-08-29 | 747.58 |
| 2002-08-30 | 741.46 |
| 2002-09-02 | . |
| 2002-09-03 | 723.24 |
| 2002-09-04 | 706.49 |
| 2002-09-05 | 711.69 |
| 2002-09-06 | 704.43 |
| 2002-09-09 | 708.31 |
| 2002-09-10 | 704.00 |
| 2002-09-11 | 699.76 |
| 2002-09-12 | 704.61 |
| 2002-09-13 | 697.62 |
| 2002-09-16 | 691.76 |
| 2002-09-17 | 697.36 |
| 2002-09-18 | 690.14 |
| 2002-09-19 | 699.24 |
| 2002-09-20 | 683.89 |
| 2002-09-23 | 678.61 |
| 2002-09-24 | 673.52 |
| 2002-09-25 | 667.09 |
| 2002-09-26 | 670.77 |
| 2002-09-27 | 682.25 |
| 2002-09-30 | 677.73 |
| 2002-10-01 | 662.87 |
| 2002-10-02 | 656.37 |
| 2002-10-03 | 652.61 |
| 2002-10-04 | 651.94 |
| 2002-10-07 | 636.86 |
| 2002-10-08 | 624.73 |
| 2002-10-09 | 619.05 |
| 2002-10-10 | 608.50 |
| 2002-10-11 | 619.00 |
| 2002-10-14 | 619.51 |
| 2002-10-15 | 632.44 |
| 2002-10-16 | 646.76 |
| 2002-10-17 | 645.73 |
| 2002-10-18 | 653.15 |
| 2002-10-21 | 656.16 |
| 2002-10-22 | 639.32 |
| 2002-10-23 | 646.22 |
| 2002-10-24 | 639.41 |
| 2002-10-25 | 643.54 |
| 2002-10-28 | 642.70 |
| 2002-10-29 | 647.72 |
| 2002-10-30 | 650.96 |
| 2002-10-31 | 653.01 |
| 2002-11-01 | 658.28 |
| 2002-11-04 | 660.24 |
| 2002-11-05 | 678.47 |
| 2002-11-06 | 673.48 |
| 2002-11-07 | 678.04 |
| 2002-11-08 | 669.18 |
| 2002-11-11 | 657.50 |
| 2002-11-12 | 656.98 |
| 2002-11-13 | 648.66 |
| 2002-11-14 | 639.39 |
| 2002-11-15 | 650.52 |
| 2002-11-18 | 645.50 |
| 2002-11-19 | 636.54 |
| 2002-11-20 | 638.28 |
| 2002-11-21 | 645.52 |
| 2002-11-22 | 659.18 |
| 2002-11-25 | 669.37 |
| 2002-11-26 | 664.72 |
| 2002-11-27 | 656.56 |
| 2002-11-28 | . |
| 2002-11-29 | 667.62 |
| 2002-12-02 | 654.43 |
| 2002-12-03 | 650.33 |
| 2002-12-04 | 641.59 |
| 2002-12-05 | 632.04 |
| 2002-12-06 | 629.69 |
| 2002-12-09 | 627.41 |
| 2002-12-10 | 628.34 |
| 2002-12-11 | 628.25 |
| 2002-12-12 | 630.51 |
| 2002-12-13 | 639.87 |
| 2002-12-16 | 630.04 |
| 2002-12-17 | 630.21 |
| 2002-12-18 | 616.68 |
| 2002-12-19 | 624.78 |
| 2002-12-20 | 619.69 |
| 2002-12-23 | 621.76 |
| 2002-12-24 | 624.17 |
| 2002-12-25 | . |
| 2002-12-26 | 634.44 |
| 2002-12-27 | 641.86 |
| 2002-12-30 | 644.12 |
| 2002-12-31 | 643.96 |
| 2003-01-01 | . |
| 2003-01-02 | 639.73 |
| 2003-01-03 | 643.00 |
| 2003-01-06 | 654.72 |
| 2003-01-07 | 640.99 |
| 2003-01-08 | 631.83 |
| 2003-01-09 | 628.44 |
| 2003-01-10 | 630.61 |
| 2003-01-13 | 635.22 |
| 2003-01-14 | 646.05 |
| 2003-01-15 | 650.27 |
| 2003-01-16 | 650.52 |
| 2003-01-17 | 654.97 |
| 2003-01-20 | . |
| 2003-01-21 | 656.10 |
| 2003-01-22 | 652.70 |
| 2003-01-23 | 662.51 |
| 2003-01-24 | 664.93 |
| 2003-01-27 | 653.18 |
| 2003-01-28 | 644.58 |
| 2003-01-29 | 636.24 |
| 2003-01-30 | 628.07 |
| 2003-01-31 | 622.90 |
| 2003-02-03 | 624.39 |
| 2003-02-04 | 634.62 |
| 2003-02-05 | 630.52 |
| 2003-02-06 | 624.26 |
| 2003-02-07 | 625.60 |
| 2003-02-10 | 617.93 |
| 2003-02-11 | 615.75 |
| 2003-02-12 | 622.90 |
| 2003-02-13 | 618.63 |
| 2003-02-14 | 624.41 |
| 2003-02-17 | . |
| 2003-02-18 | 630.97 |
| 2003-02-19 | 634.02 |
| 2003-02-20 | 628.00 |
| 2003-02-21 | 623.06 |
| 2003-02-24 | 625.54 |
| 2003-02-25 | 616.68 |
| 2003-02-26 | 612.30 |
| 2003-02-27 | 606.09 |
| 2003-02-28 | 609.44 |
| 2003-03-03 | 610.76 |
| 2003-03-04 | 612.94 |
| 2003-03-05 | 613.91 |
| 2003-03-06 | 609.13 |
| 2003-03-07 | 596.43 |
| 2003-03-10 | 589.77 |
| 2003-03-11 | 575.21 |
| 2003-03-12 | 579.21 |
| 2003-03-13 | 569.55 |
| 2003-03-14 | 573.12 |
| 2003-03-17 | 563.85 |
| 2003-03-18 | 567.01 |
| 2003-03-19 | 567.93 |
| 2003-03-20 | 580.75 |
| 2003-03-21 | 577.02 |
| 2003-03-24 | 589.98 |
| 2003-03-25 | 581.19 |
| 2003-03-26 | 585.07 |
| 2003-03-27 | 592.46 |
| 2003-03-28 | 591.03 |
| 2003-03-31 | 578.15 |
| 2003-04-01 | 573.73 |
| 2003-04-02 | 580.14 |
| 2003-04-03 | 574.12 |
| 2003-04-04 | 574.05 |
| 2003-04-07 | 582.42 |
| 2003-04-08 | 580.14 |
| 2003-04-09 | 576.35 |
| 2003-04-10 | 574.90 |
| 2003-04-11 | 563.04 |
| 2003-04-14 | 561.65 |
| 2003-04-15 | 566.59 |
| 2003-04-16 | 568.46 |
| 2003-04-17 | 573.06 |
| 2003-04-18 | . |
| 2003-04-21 | 577.26 |
| 2003-04-22 | 573.85 |
| 2003-04-23 | 573.33 |
| 2003-04-24 | 577.61 |
| 2003-04-25 | 570.47 |
| 2003-04-28 | 566.32 |
| 2003-04-29 | 571.09 |
| 2003-04-30 | 594.04 |
| 2003-05-01 | 602.52 |
| 2003-05-02 | 596.61 |
| 2003-05-05 | 601.36 |
| 2003-05-06 | 612.78 |
| 2003-05-07 | 615.44 |
| 2003-05-08 | 608.63 |
| 2003-05-09 | 613.28 |
| 2003-05-12 | 619.45 |
| 2003-05-13 | 624.21 |
| 2003-05-14 | 619.97 |
| 2003-05-15 | 616.23 |
| 2003-05-16 | 611.55 |
| 2003-05-19 | 604.66 |
| 2003-05-20 | 603.14 |
| 2003-05-21 | 601.77 |
| 2003-05-22 | 603.50 |
| 2003-05-23 | 606.68 |
| 2003-05-26 | . |
| 2003-05-27 | 606.92 |
| 2003-05-28 | 602.34 |
| 2003-05-29 | 607.04 |
| 2003-05-30 | 606.02 |
| 2003-06-02 | 622.49 |
| 2003-06-03 | 623.59 |
| 2003-06-04 | 623.75 |
| 2003-06-05 | 639.60 |
| 2003-06-06 | 642.26 |
| 2003-06-09 | 650.67 |
| 2003-06-10 | 647.45 |
| 2003-06-11 | 649.95 |
| 2003-06-12 | 656.98 |
| 2003-06-13 | 662.46 |
| 2003-06-16 | 655.50 |
| 2003-06-17 | 663.65 |
| 2003-06-18 | 659.13 |
| 2003-06-19 | 659.04 |
| 2003-06-20 | 662.51 |
| 2003-06-23 | 659.26 |
| 2003-06-24 | 647.19 |
| 2003-06-25 | 647.09 |
| 2003-06-26 | 637.50 |
| 2003-06-27 | 649.16 |
| 2003-06-30 | 651.44 |
| 2003-07-01 | 667.77 |
| 2003-07-02 | 698.77 |
| 2003-07-03 | 708.46 |
| 2003-07-04 | . |
| 2003-07-07 | 709.54 |
| 2003-07-08 | 717.22 |
| 2003-07-09 | 731.34 |
| 2003-07-10 | 733.89 |
| 2003-07-11 | 715.28 |
| 2003-07-14 | 724.05 |
| 2003-07-15 | 718.87 |
| 2003-07-16 | 718.73 |
| 2003-07-17 | 696.80 |
| 2003-07-18 | 695.59 |
| 2003-07-21 | 699.51 |
| 2003-07-22 | 690.39 |
| 2003-07-23 | 704.89 |
| 2003-07-24 | 707.92 |
| 2003-07-25 | 711.71 |
| 2003-07-28 | 713.73 |
| 2003-07-29 | 705.94 |
| 2003-07-30 | 696.52 |
| 2003-07-31 | 687.18 |
| 2003-08-01 | 689.46 |
| 2003-08-04 | 687.26 |
| 2003-08-05 | 685.27 |
| 2003-08-06 | 685.29 |
| 2003-08-07 | 685.67 |
| 2003-08-08 | 687.87 |
| 2003-08-11 | 701.47 |
| 2003-08-12 | 711.35 |
| 2003-08-13 | 722.33 |
| 2003-08-14 | 730.00 |
| 2003-08-15 | 730.78 |
| 2003-08-18 | 731.55 |
| 2003-08-19 | 738.73 |
| 2003-08-20 | 752.88 |
| 2003-08-21 | 755.80 |
| 2003-08-22 | 770.30 |
| 2003-08-25 | 765.39 |
| 2003-08-26 | 759.43 |
| 2003-08-27 | 758.17 |
| 2003-08-28 | 758.92 |
| 2003-08-29 | 766.74 |
| 2003-09-01 | . |
| 2003-09-02 | 789.39 |
| 2003-09-03 | 791.06 |
| 2003-09-04 | 782.87 |
| 2003-09-05 | 780.85 |
| 2003-09-08 | 783.13 |
| 2003-09-09 | 787.75 |
| 2003-09-10 | 776.89 |
| 2003-09-11 | 760.31 |
| 2003-09-12 | 771.40 |
| 2003-09-15 | 770.10 |
| 2003-09-16 | 782.41 |
| 2003-09-17 | 790.41 |
| 2003-09-18 | 798.27 |
| 2003-09-19 | 805.18 |
| 2003-09-22 | 800.93 |
| 2003-09-23 | 803.39 |
| 2003-09-24 | 811.54 |
| 2003-09-25 | 799.85 |
| 2003-09-26 | 790.32 |
| 2003-09-29 | 791.74 |
| 2003-09-30 | 795.42 |
| 2003-10-01 | 806.22 |
| 2003-10-02 | 832.98 |
| 2003-10-03 | 854.49 |
| 2003-10-06 | 858.30 |
| 2003-10-07 | 872.82 |
| 2003-10-08 | 861.86 |
| 2003-10-09 | 871.64 |
| 2003-10-10 | 884.80 |
| 2003-10-13 | 885.53 |
| 2003-10-14 | 901.96 |
| 2003-10-15 | 897.98 |
| 2003-10-16 | 915.16 |
| 2003-10-17 | 908.42 |
| 2003-10-20 | 911.32 |
| 2003-10-21 | 907.62 |
| 2003-10-22 | 898.01 |
| 2003-10-23 | 852.31 |
| 2003-10-24 | 863.72 |
| 2003-10-27 | 879.83 |
| 2003-10-28 | 885.36 |
| 2003-10-29 | 896.60 |
| 2003-10-30 | 889.13 |
| 2003-10-31 | 870.66 |
| 2003-11-03 | 861.70 |
| 2003-11-04 | 876.99 |
| 2003-11-05 | 864.27 |
| 2003-11-06 | 846.99 |
| 2003-11-07 | 861.05 |
| 2003-11-10 | 859.40 |
| 2003-11-11 | 839.86 |
| 2003-11-12 | 836.98 |
| 2003-11-13 | 849.35 |
| 2003-11-14 | 834.43 |
| 2003-11-17 | 804.66 |
| 2003-11-18 | 806.46 |
| 2003-11-19 | 794.54 |
| 2003-11-20 | 805.69 |
| 2003-11-21 | 810.92 |
| 2003-11-24 | 809.61 |
| 2003-11-25 | 816.63 |
| 2003-11-26 | 826.64 |
| 2003-11-27 | . |
| 2003-11-28 | 835.54 |
| 2003-12-01 | 849.32 |
| 2003-12-02 | 854.34 |
| 2003-12-03 | 853.62 |
| 2003-12-04 | 865.83 |
| 2003-12-05 | 866.92 |
| 2003-12-08 | 858.35 |
| 2003-12-09 | 861.36 |
| 2003-12-10 | 846.96 |
| 2003-12-11 | 851.69 |
| 2003-12-12 | 862.06 |
| 2003-12-15 | 877.04 |
| 2003-12-16 | 862.52 |
| 2003-12-17 | 859.78 |
| 2003-12-18 | 852.13 |
| 2003-12-19 | 852.00 |
| 2003-12-22 | 859.73 |
| 2003-12-23 | 861.61 |
| 2003-12-24 | 861.68 |
| 2003-12-25 | . |
| 2003-12-26 | 864.78 |
| 2003-12-29 | 875.41 |
| 2003-12-30 | 887.33 |
| 2003-12-31 | 888.45 |
| 2004-01-01 | . |
| 2004-01-02 | 891.90 |
| 2004-01-05 | 907.32 |
| 2004-01-06 | 906.75 |
| 2004-01-07 | 899.25 |
| 2004-01-08 | 901.32 |
| 2004-01-09 | 900.63 |
| 2004-01-12 | 898.87 |
| 2004-01-13 | 885.38 |
| 2004-01-14 | 888.31 |
| 2004-01-15 | 884.43 |
| 2004-01-16 | 889.75 |
| 2004-01-19 | . |
| 2004-01-20 | 904.80 |
| 2004-01-21 | 903.36 |
| 2004-01-22 | 913.19 |
| 2004-01-23 | 917.54 |
| 2004-01-26 | 916.62 |
| 2004-01-27 | 923.32 |
| 2004-01-28 | 917.27 |
| 2004-01-29 | 903.70 |
| 2004-01-30 | 897.73 |
| 2004-02-02 | 907.80 |
| 2004-02-03 | 910.42 |
| 2004-02-04 | 904.88 |
| 2004-02-05 | 895.42 |
| 2004-02-06 | 896.70 |
| 2004-02-09 | 906.22 |
| 2004-02-10 | 904.30 |
| 2004-02-11 | 904.82 |
| 2004-02-12 | 907.36 |
| 2004-02-13 | 911.75 |
| 2004-02-16 | . |
| 2004-02-17 | 913.58 |
| 2004-02-18 | 908.13 |
| 2004-02-19 | 900.00 |
| 2004-02-20 | 883.28 |
| 2004-02-23 | 890.44 |
| 2004-02-24 | 892.56 |
| 2004-02-25 | 888.05 |
| 2004-02-26 | 885.04 |
| 2004-02-27 | 906.21 |
| 2004-03-01 | 929.19 |
| 2004-03-02 | 926.37 |
| 2004-03-03 | 919.95 |
| 2004-03-04 | 914.34 |
| 2004-03-05 | 919.64 |
| 2004-03-08 | 919.07 |
| 2004-03-09 | 934.28 |
| 2004-03-10 | 924.71 |
| 2004-03-11 | 914.00 |
| 2004-03-12 | 900.95 |
| 2004-03-15 | 913.60 |
| 2004-03-16 | 919.64 |
| 2004-03-17 | 933.23 |
| 2004-03-18 | 955.37 |
| 2004-03-19 | 953.86 |
| 2004-03-22 | 949.60 |
| 2004-03-23 | 943.79 |
| 2004-03-24 | 946.96 |
| 2004-03-25 | 957.82 |
| 2004-03-26 | 983.63 |
| 2004-03-29 | 998.19 |
| 2004-03-30 | 1000.15 |
| 2004-03-31 | 1011.23 |
| 2004-04-01 | 1023.79 |
| 2004-04-02 | 1023.67 |
| 2004-04-05 | 1021.03 |
| 2004-04-06 | 1017.46 |
| 2004-04-07 | 1034.44 |
| 2004-04-08 | 1026.08 |
| 2004-04-09 | . |
| 2004-04-12 | 1024.71 |
| 2004-04-13 | 1019.92 |
| 2004-04-14 | 1002.59 |
| 2004-04-15 | 982.49 |
| 2004-04-16 | 984.88 |
| 2004-04-19 | 975.96 |
| 2004-04-20 | 991.85 |
| 2004-04-21 | 986.60 |
| 2004-04-22 | 976.94 |
| 2004-04-23 | 984.71 |
| 2004-04-26 | 992.26 |
| 2004-04-27 | 985.72 |
| 2004-04-28 | 983.47 |
| 2004-04-29 | 977.51 |
| 2004-04-30 | 963.56 |
| 2004-05-03 | 963.69 |
| 2004-05-04 | 970.59 |
| 2004-05-05 | 978.25 |
| 2004-05-06 | 962.80 |
| 2004-05-07 | 932.28 |
| 2004-05-10 | 879.60 |
| 2004-05-11 | 876.63 |
| 2004-05-12 | 903.71 |
| 2004-05-13 | 885.27 |
| 2004-05-14 | 876.02 |
| 2004-05-17 | 840.90 |
| 2004-05-18 | 849.72 |
| 2004-05-19 | 888.00 |
| 2004-05-20 | 874.60 |
| 2004-05-21 | 891.69 |
| 2004-05-24 | 890.15 |
| 2004-05-25 | 883.26 |
| 2004-05-26 | 902.92 |
| 2004-05-27 | 909.98 |
| 2004-05-28 | 924.66 |
| 2004-05-31 | . |
| 2004-06-01 | 931.42 |
| 2004-06-02 | 925.95 |
| 2004-06-03 | 905.55 |
| 2004-06-04 | 907.52 |
| 2004-06-07 | 929.84 |
| 2004-06-08 | 938.76 |
| 2004-06-09 | 939.33 |
| 2004-06-10 | 941.37 |
| 2004-06-11 | . |
| 2004-06-14 | 920.90 |
| 2004-06-15 | 924.77 |
| 2004-06-16 | 929.78 |
| 2004-06-17 | 934.85 |
| 2004-06-18 | 927.43 |
| 2004-06-21 | 934.83 |
| 2004-06-22 | 928.66 |
| 2004-06-23 | 926.61 |
| 2004-06-24 | 938.57 |
| 2004-06-25 | 935.75 |
| 2004-06-28 | 938.44 |
| 2004-06-29 | 936.43 |
| 2004-06-30 | 936.46 |
| 2004-07-01 | 944.58 |
| 2004-07-02 | 936.92 |
| 2004-07-05 | . |
| 2004-07-06 | 922.52 |
| 2004-07-07 | 927.26 |
| 2004-07-08 | 920.46 |
| 2004-07-09 | 929.21 |
| 2004-07-12 | 939.62 |
| 2004-07-13 | 930.80 |
| 2004-07-14 | 914.54 |
| 2004-07-15 | 911.78 |
| 2004-07-16 | 925.56 |
| 2004-07-19 | 927.94 |
| 2004-07-20 | 920.91 |
| 2004-07-21 | 917.57 |
| 2004-07-22 | 916.95 |
| 2004-07-23 | 908.16 |
| 2004-07-26 | 904.31 |
| 2004-07-27 | 888.62 |
| 2004-07-28 | 889.42 |
| 2004-07-29 | 881.64 |
| 2004-07-30 | 893.36 |
| 2004-08-02 | 895.56 |
| 2004-08-03 | 894.07 |
| 2004-08-04 | 887.70 |
| 2004-08-05 | 886.53 |
| 2004-08-06 | 889.96 |
| 2004-08-09 | 883.85 |
| 2004-08-10 | 883.14 |
| 2004-08-11 | 887.08 |
| 2004-08-12 | 888.67 |
| 2004-08-13 | 881.41 |
| 2004-08-16 | 873.03 |
| 2004-08-17 | 881.17 |
| 2004-08-18 | 877.00 |
| 2004-08-19 | 891.61 |
| 2004-08-20 | 893.40 |
| 2004-08-23 | 896.40 |
| 2004-08-24 | 891.75 |
| 2004-08-25 | 896.06 |
| 2004-08-26 | 897.71 |
| 2004-08-27 | 904.13 |
| 2004-08-30 | 900.51 |
| 2004-08-31 | 901.39 |
| 2004-09-01 | 910.34 |
| 2004-09-02 | 913.29 |
| 2004-09-03 | 902.69 |
| 2004-09-06 | . |
| 2004-09-07 | 909.43 |
| 2004-09-08 | 913.92 |
| 2004-09-09 | 903.99 |
| 2004-09-10 | 905.61 |
| 2004-09-13 | 903.99 |
| 2004-09-14 | 909.08 |
| 2004-09-15 | 899.89 |
| 2004-09-16 | 897.24 |
| 2004-09-17 | 901.55 |
| 2004-09-20 | 904.83 |
| 2004-09-21 | 899.77 |
| 2004-09-22 | 896.37 |
| 2004-09-23 | 897.19 |
| 2004-09-24 | 889.14 |
| 2004-09-27 | 889.99 |
| 2004-09-28 | 886.22 |
| 2004-09-29 | 892.79 |
| 2004-09-30 | 907.18 |
| 2004-10-01 | 915.81 |
| 2004-10-04 | 926.19 |
| 2004-10-05 | 927.93 |
| 2004-10-06 | 932.40 |
| 2004-10-07 | 930.04 |
| 2004-10-08 | 939.39 |
| 2004-10-11 | 943.54 |
| 2004-10-12 | 928.83 |
| 2004-10-13 | 924.45 |
| 2004-10-14 | 917.29 |
| 2004-10-15 | 920.26 |
| 2004-10-18 | 917.62 |
| 2004-10-19 | 926.96 |
| 2004-10-20 | 920.13 |
| 2004-10-21 | 917.35 |
| 2004-10-22 | 920.61 |
| 2004-10-25 | 915.49 |
| 2004-10-26 | 916.39 |
| 2004-10-27 | 921.16 |
| 2004-10-28 | 931.48 |
| 2004-10-29 | 934.08 |
| 2004-11-01 | 934.51 |
| 2004-11-02 | 944.12 |
| 2004-11-03 | 948.14 |
| 2004-11-04 | 946.94 |
| 2004-11-05 | 952.77 |
| 2004-11-08 | 943.44 |
| 2004-11-09 | 945.33 |
| 2004-11-10 | 936.69 |
| 2004-11-11 | 933.68 |
| 2004-11-12 | 952.95 |
| 2004-11-15 | 960.40 |
| 2004-11-16 | 955.40 |
| 2004-11-17 | 963.10 |
| 2004-11-18 | 958.09 |
| 2004-11-19 | 971.95 |
| 2004-11-22 | 957.64 |
| 2004-11-23 | 957.41 |
| 2004-11-24 | 962.64 |
| 2004-11-25 | . |
| 2004-11-26 | 964.62 |
| 2004-11-29 | 972.87 |
| 2004-11-30 | 973.27 |
| 2004-12-01 | 967.87 |
| 2004-12-02 | 974.92 |
| 2004-12-03 | 976.48 |
| 2004-12-06 | 971.54 |
| 2004-12-07 | 963.84 |
| 2004-12-08 | 952.45 |
| 2004-12-09 | 940.49 |
| 2004-12-10 | 936.29 |
| 2004-12-13 | 943.54 |
| 2004-12-14 | 942.57 |
| 2004-12-15 | 956.12 |
| 2004-12-16 | 956.40 |
| 2004-12-17 | 962.89 |
| 2004-12-20 | 975.32 |
| 2004-12-21 | 969.85 |
| 2004-12-22 | 977.94 |
| 2004-12-23 | 980.16 |
| 2004-12-24 | . |
| 2004-12-27 | 989.35 |
| 2004-12-28 | 992.80 |
| 2004-12-29 | 991.57 |
| 2004-12-30 | 1006.87 |
| 2004-12-31 | 1011.58 |
| 2005-01-03 | 1008.61 |
| 2005-01-04 | 1000.36 |
| 2005-01-05 | 991.78 |
| 2005-01-06 | 985.52 |
| 2005-01-07 | 987.32 |
| 2005-01-10 | 988.72 |
| 2005-01-11 | 999.61 |
| 2005-01-12 | 1002.79 |
| 2005-01-13 | 999.76 |
| 2005-01-14 | 997.94 |
| 2005-01-17 | . |
| 2005-01-18 | 992.76 |
| 2005-01-19 | 993.51 |
| 2005-01-20 | 984.32 |
| 2005-01-21 | 985.23 |
| 2005-01-24 | 994.41 |
| 2005-01-25 | 983.42 |
| 2005-01-26 | 999.16 |
| 2005-01-27 | 999.21 |
#2005-01-28| 997.23
#2005-01-31|1002.68
#2005-02-01| 998.00
#2005-02-02|1005.80
#2005-02-03| 996.05
#2005-02-04|1001.58
#2005-02-07|1005.69
#2005-02-08| 996.68
#2005-02-09|1001.04
#2005-02-10| 999.98
#2005-02-11|1001.65
#2005-02-14|1014.40
#2005-02-15|1018.18
#2005-02-16|1006.55
#2005-02-17|1006.94
#2005-02-18|1006.47
#2005-02-21| .
#2005-02-22|1019.42
#2005-02-23|1007.82
#2005-02-24|1003.66
#2005-02-25|1009.85
#2005-02-28|1021.13
#2005-03-01|1022.09
#2005-03-02|1019.61
#2005-03-03|1023.07
#2005-03-04|1031.61
#2005-03-07|1028.66
#2005-03-08|1033.22
#2005-03-09|1042.95
#2005-03-10|1039.58
#2005-03-11|1048.97
#2005-03-14|1039.21
#2005-03-15|1034.96
#2005-03-16|1057.17
#2005-03-17|1058.74
#2005-03-18|1087.74
#2005-03-21|1084.42
#2005-03-22|1065.79
#2005-03-23|1036.97
#2005-03-24|1034.50
#2005-03-25| .
#2005-03-28|1031.62
#2005-03-29|1015.78
#2005-03-30|1021.39
#2005-03-31|1031.26
#2005-04-01|1029.26
#2005-04-04|1016.58
#2005-04-05|1023.22
#2005-04-06|1025.16
#2005-04-07|1030.27
#2005-04-08|1032.90
#2005-04-11|1032.85
#2005-04-12|1022.53
#2005-04-13|1030.59
#2005-04-14|1012.67
#2005-04-15|1004.74
#2005-04-18| 976.90
#2005-04-19| 990.43
#2005-04-20| 994.44
#2005-04-21| 986.14
#2005-04-22|1006.55
#2005-04-25|1007.05
#2005-04-26|1002.11
#2005-04-27| 994.50
#2005-04-28| 994.11
#2005-04-29|1001.36
#2005-05-02|1000.17
#2005-05-03| 998.66
#2005-05-04|1003.44
#2005-05-05|1002.80
#2005-05-06|1012.68
#2005-05-09|1009.65
#2005-05-10|1003.87
#2005-05-11|1000.05
#2005-05-12| 992.47
#2005-05-13| 989.31
#2005-05-16| 978.34
#2005-05-17| 967.68
#2005-05-18| 964.51
#2005-05-19| 970.56
#2005-05-20| 964.01
#2005-05-23| 974.66
#2005-05-24| 980.63
#2005-05-25| 972.17
#2005-05-26| 967.94
#2005-05-27| 973.74
#2005-05-30| .
#2005-05-31| 980.47
#2005-06-01| 980.63
#2005-06-02| 975.92
#2005-06-03| 980.85
#2005-06-06| 986.67
#2005-06-07| 982.63
#2005-06-08| 984.11
#2005-06-09| 975.59
#2005-06-10| 981.63
#2005-06-13| 976.03
#2005-06-14| 977.08
#2005-06-15| 986.57
#2005-06-16| 991.78
#2005-06-17|1003.76
#2005-06-20| 999.30
#2005-06-21|1004.39
#2005-06-22|1005.99
#2005-06-23|1003.12
#2005-06-24|1003.39
#2005-06-27| 994.99
#2005-06-28| 997.91
#2005-06-29| 993.81
#2005-06-30| 990.70
#2005-07-01| 987.93
#2005-07-04| .
#2005-07-05| 989.18
#2005-07-06| 991.01
#2005-07-07| 981.64
#2005-07-08| 984.67
#2005-07-11| 996.99
#2005-07-12|1007.19
#2005-07-13| 994.50
#2005-07-14| 995.95
#2005-07-15| 998.59
#2005-07-18|1002.46
#2005-07-19| 995.65
#2005-07-20| 989.20
#2005-07-21|1009.49
#2005-07-22|1006.45
#2005-07-25|1008.24
#2005-07-26| 999.45
#2005-07-27|1001.65
#2005-07-28|1003.67
#2005-07-29|1004.78
#2005-08-01| 997.02
#2005-08-02| 999.62
#2005-08-03| 999.90
#2005-08-04| 993.44
#2005-08-05| 984.85
#2005-08-08| 986.49
#2005-08-09| 989.34
#2005-08-10|1010.75
#2005-08-11|1022.15
#2005-08-12|1021.92
#2005-08-15|1020.41
#2005-08-16|1022.38
#2005-08-17|1015.38
#2005-08-18|1010.50
#2005-08-19|1005.63
#2005-08-22|1019.24
#2005-08-23|1020.38
#2005-08-24|1021.28
#2005-08-25|1021.17
#2005-08-26|1028.76
#2005-08-29|1013.77
#2005-08-30|1014.08
#2005-08-31|1017.65
#2005-09-01|1035.36
#2005-09-02|1040.29
#2005-09-05| .
#2005-09-06|1039.77
#2005-09-07|1040.85
#2005-09-08|1037.03
#2005-09-09|1051.01
#2005-09-12|1054.42
#2005-09-13|1046.65
#2005-09-14|1056.88
#2005-09-15|1066.71
#2005-09-16|1057.89
#2005-09-19|1057.37
#2005-09-20|1060.38
#2005-09-21|1064.22
#2005-09-22|1053.87
#2005-09-23|1050.47
#2005-09-26|1057.84
#2005-09-27|1049.78
#2005-09-28|1056.81
#2005-09-29|1060.80
#2005-09-30|1062.79
#2005-10-03|1054.10
#2005-10-04|1068.16
#2005-10-05|1068.02
#2005-10-06|1056.36
#2005-10-07|1054.77
#2005-10-10|1054.18
#2005-10-11|1061.33
#2005-10-12|1065.64
#2005-10-13|1061.21
#2005-10-14|1068.12
#2005-10-17|1060.93
#2005-10-18|1036.88
#2005-10-19|1030.82
#2005-10-20|1039.78
#2005-10-21|1038.47
#2005-10-24|1030.83
#2005-10-25|1040.16
#2005-10-26|1041.37
#2005-10-27|1042.03
#2005-10-28|1038.41
#2005-10-31|1045.58
#2005-11-01|1051.61
#2005-11-02|1048.74
#2005-11-03|1049.21
#2005-11-04|1042.54
#2005-11-07|1043.73
#2005-11-08|1037.83
#2005-11-09|1037.69
#2005-11-10|1035.99
#2005-11-11|1038.85
#2005-11-14|1031.36
#2005-11-15|1028.63
#2005-11-16|1031.13
#2005-11-17|1044.59
#2005-11-18|1056.73
#2005-11-21|1062.05
#2005-11-22|1057.91
#2005-11-23|1063.96
#2005-11-24| .
#2005-11-25|1058.43
#2005-11-28|1070.08
#2005-11-29|1064.79
#2005-11-30|1066.23
#2005-12-01|1071.02
#2005-12-02|1079.31
#2005-12-05|1078.70
#2005-12-06|1068.36
#2005-12-07|1077.26
#2005-12-08|1063.15
#2005-12-09|1078.70
#2005-12-12|1090.02
#2005-12-13|1094.57
#2005-12-14|1112.50
#2005-12-15|1112.61
#2005-12-16|1105.58
#2005-12-19|1119.91
#2005-12-20|1125.81
#2005-12-21|1135.72
#2005-12-22|1140.16
#2005-12-23|1143.28
#2005-12-26| .
#2005-12-27|1142.28
#2005-12-28|1153.61
#2005-12-29|1157.97
#2005-12-30|1146.50
#2006-01-02| .
#2006-01-03|1158.51
#2006-01-04|1173.13
#2006-01-05|1185.92
#2006-01-06|1191.80
#2006-01-09|1196.47
#2006-01-10|1197.73
#2006-01-11|1202.03
#2006-01-12|1225.38
#2006-01-13|1221.19
#2006-01-16| .
#2006-01-17|1171.39
#2006-01-18|1139.54
#2006-01-19|1175.53
#2006-01-20|1158.63
#2006-01-23|1143.95
#2006-01-24|1158.54
#2006-01-25|1151.36
#2006-01-26|1160.41
#2006-01-27|1182.27
#2006-01-30|1176.52
#2006-01-31|1179.93
#2006-02-01|1168.11
#2006-02-02|1161.35
#2006-02-03|1149.23
#2006-02-06|1155.28
#2006-02-07|1164.67
#2006-02-08|1141.28
#2006-02-09|1149.32
#2006-02-10|1155.23
#2006-02-13|1122.85
#2006-02-14|1122.20
#2006-02-15|1119.50
#2006-02-16|1116.00
#2006-02-17|1100.88
#2006-02-20| .
#2006-02-21|1111.67
#2006-02-22|1112.80
#2006-02-23|1144.91
#2006-02-24|1143.92
#2006-02-27|1150.03
#2006-02-28|1157.34
#2006-03-01|1148.56
#2006-03-02|1141.73
#2006-03-03|1123.68
#2006-03-06|1129.80
#2006-03-07|1112.70
#2006-03-08|1104.46
#2006-03-09|1124.87
#2006-03-10|1121.71
#2006-03-13|1140.63
#2006-03-14|1150.92
#2006-03-15|1156.00
#2006-03-16|1151.45
#2006-03-17|1172.23
#2006-03-20|1184.51
#2006-03-21|1177.73
#2006-03-22|1175.66
#2006-03-23|1166.74
#2006-03-24|1167.29
#2006-03-27|1175.09
#2006-03-28|1178.79
#2006-03-29|1184.44
#2006-03-30|1200.96
#2006-03-31|1192.04
#2006-04-03|1203.78
#2006-04-04|1195.81
#2006-04-05|1192.73
#2006-04-06|1208.96
#2006-04-07|1204.18
#2006-04-10|1192.58
#2006-04-11|1189.33
#2006-04-12|1179.21
#2006-04-13|1177.25
#2006-04-14| .
#2006-04-17|1167.71
#2006-04-18|1178.67
#2006-04-19|1182.74
#2006-04-20|1169.52
#2006-04-21|1172.48
#2006-04-24|1171.79
#2006-04-25|1188.57
#2006-04-26|1190.02
#2006-04-27|1198.65
#2006-04-28|1189.85
#2006-05-01|1203.64
#2006-05-02|1208.04
#2006-05-03|1205.36
#2006-05-04|1204.46
#2006-05-05|1215.07
#2006-05-08|1228.43
#2006-05-09|1227.45
#2006-05-10|1222.04
#2006-05-11|1204.74
#2006-05-12|1194.89
#2006-05-15|1188.95
#2006-05-16|1175.16
#2006-05-17|1182.70
#2006-05-18|1154.87
#2006-05-19|1141.94
#2006-05-22|1122.31
#2006-05-23|1123.30
#2006-05-24|1120.12
#2006-05-25|1113.30
#2006-05-26|1112.91
#2006-05-29| .
#2006-05-30|1106.14
#2006-05-31|1087.25
#2006-06-01|1082.41
#2006-06-02|1096.13
#2006-06-05|1093.11
#2006-06-06|1061.82
#2006-06-07|1047.82
#2006-06-08|1020.26
#2006-06-09|1039.96
#2006-06-12|1043.95
#2006-06-13|1007.97
#2006-06-14|1019.98
#2006-06-15|1030.75
#2006-06-16|1047.34
#2006-06-19|1043.29
#2006-06-20|1035.07
#2006-06-21|1031.55
#2006-06-22|1040.88
#2006-06-23|1035.75
#2006-06-26|1025.87
#2006-06-27|1028.84
#2006-06-28|1014.98
#2006-06-29|1024.87
#2006-06-30|1055.77
#2006-07-03|1052.34
#2006-07-04| .
#2006-07-05|1046.57
#2006-07-06|1046.77
#2006-07-07|1052.37
#2006-07-10|1059.43
#2006-07-11|1051.45
#2006-07-12|1034.47
#2006-07-13|1033.43
#2006-07-14|1017.23
#2006-07-17|1007.51
#2006-07-18| 983.96
#2006-07-19| 978.85
#2006-07-20|1010.14
#2006-07-21|1004.85
#2006-07-24|1000.23
#2006-07-25|1005.44
#2006-07-26|1000.31
#2006-07-27|1018.89
#2006-07-28|1029.02
#2006-07-31|1046.45
#2006-08-01|1040.24
#2006-08-02|1046.16
#2006-08-03|1043.94
#2006-08-04|1048.68
#2006-08-07|1032.96
#2006-08-08|1040.37
#2006-08-09|1049.09
#2006-08-10|1045.69
#2006-08-11|1042.46
#2006-08-14|1052.40
#2006-08-15|1054.77
#2006-08-16|1073.37
#2006-08-17|1077.63
#2006-08-18|1074.26
#2006-08-21|1066.97
#2006-08-22|1064.38
#2006-08-23|1058.33
#2006-08-24|1050.04
#2006-08-25|1045.64
#2006-08-28|1032.32
#2006-08-29|1043.24
#2006-08-30|1040.35
#2006-08-31|1050.34
#2006-09-01|1048.80
#2006-09-04| .
#2006-09-05|1081.06
#2006-09-06|1070.59
#2006-09-07|1056.50
#2006-09-08|1053.81
#2006-09-11|1037.19
#2006-09-12|1034.68
#2006-09-13|1031.99
#2006-09-14|1042.60
#2006-09-15|1038.17
#2006-09-18|1037.42
#2006-09-19|1043.23
#2006-09-20|1036.29
#2006-09-21|1042.03
#2006-09-22|1034.88
#2006-09-25|1034.02
#2006-09-26|1031.47
#2006-09-27|1049.84
#2006-09-28|1051.86
#2006-09-29|1054.35
#2006-10-02|1057.91
#2006-10-03|1055.61
#2006-10-04|1045.45
#2006-10-05|1062.79
#2006-10-06|1047.89
#2006-10-09|1046.44
#2006-10-10|1035.80
#2006-10-11|1024.72
#2006-10-12|1024.77
#2006-10-13|1030.78
#2006-10-16|1045.47
#2006-10-17|1043.86
#2006-10-18|1048.97
#2006-10-19|1053.23
#2006-10-20|1052.67
#2006-10-23|1056.59
#2006-10-24|1056.18
#2006-10-25|1053.36
#2006-10-26|1062.17
#2006-10-27|1065.68
#2006-10-30|1058.45
#2006-10-31|1063.13
#2006-11-01|1065.99
#2006-11-02|1064.62
#2006-11-03|1059.60
#2006-11-06|1054.97
#2006-11-07|1062.68
#2006-11-08|1046.80
#2006-11-09|1042.57
#2006-11-10|1045.50
#2006-11-13|1040.64
#2006-11-14|1052.90
#2006-11-15|1042.31
#2006-11-16|1048.77
#2006-11-17|1049.79
#2006-11-20|1032.66
#2006-11-21|1040.92
#2006-11-22|1062.73
#2006-11-23| .
#2006-11-24|1064.33
#2006-11-27|1074.12
#2006-11-28|1073.92
#2006-11-29|1087.43
#2006-11-30|1099.11
#2006-12-01|1103.76
#2006-12-04|1102.48
#2006-12-05|1105.44
#2006-12-06|1105.54
#2006-12-07|1107.77
#2006-12-08|1103.93
#2006-12-11|1090.92
#2006-12-12|1083.19
#2006-12-13|1088.81
#2006-12-14|1098.13
#2006-12-15|1102.60
#2006-12-18|1104.87
#2006-12-19|1091.44
#2006-12-20|1110.74
#2006-12-21|1114.33
#2006-12-22|1119.28
#2006-12-25| .
#2006-12-26|1120.98
#2006-12-27|1126.02
#2006-12-28|1129.87
#2006-12-29|1133.78
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1132.50
#2007-01-04|1140.81
#2007-01-05|1137.87
#2007-01-08|1135.58
#2007-01-09|1139.57
#2007-01-10|1124.87
#2007-01-11|1121.03
#2007-01-12|1136.11
#2007-01-15| .
#2007-01-16|1149.08
#2007-01-17|1150.72
#2007-01-18|1158.95
#2007-01-19|1159.40
#2007-01-22|1162.32
#2007-01-23|1162.54
#2007-01-24|1165.47
#2007-01-25|1158.04
#2007-01-26|1155.99
#2007-01-29|1152.71
#2007-01-30|1154.32
#2007-01-31|1154.21
#2007-02-01|1165.69
#2007-02-02|1170.40
#2007-02-05|1171.29
#2007-02-06|1174.99
#2007-02-07|1169.83
#2007-02-08|1161.59
#2007-02-09|1160.66
#2007-02-12|1146.21
#2007-02-13|1142.74
#2007-02-14|1141.63
#2007-02-15|1155.61
#2007-02-16|1154.08
#2007-02-19| .
#2007-02-20|1151.04
#2007-02-21|1144.94
#2007-02-22|1151.69
#2007-02-23|1161.35
#2007-02-26|1161.56
#2007-02-27|1161.86
#2007-02-28|1133.54
#2007-03-01|1136.62
#2007-03-02|1132.29
#2007-03-05|1103.37
#2007-03-06|1119.07
#2007-03-07|1118.50
#2007-03-08|1128.74
#2007-03-09|1125.98
#2007-03-12|1142.34
#2007-03-13|1135.29
#2007-03-14|1115.03
#2007-03-15|1118.02
#2007-03-16|1117.68
#2007-03-19|1124.23
#2007-03-20|1138.57
#2007-03-21|1136.27
#2007-03-22|1152.38
#2007-03-23|1151.94
#2007-03-26|1156.62
#2007-03-27|1149.76
#2007-03-28|1153.99
#2007-03-29|1143.89
#2007-03-30|1155.51
#2007-04-02|1149.36
#2007-04-03|1149.29
#2007-04-04|1163.69
#2007-04-05|1168.25
#2007-04-06| .
#2007-04-09|1168.42
#2007-04-10|1176.06
#2007-04-11|1175.20
#2007-04-12|1171.48
#2007-04-13|1160.84
#2007-04-16|1175.48
#2007-04-17|1176.61
#2007-04-18|1189.73
#2007-04-19|1177.09
#2007-04-20|1184.48
#2007-04-23|1184.76
#2007-04-24|1194.01
#2007-04-25|1191.58
#2007-04-26|1185.51
#2007-04-27|1182.56
#2007-04-30|1187.15
#2007-05-01|1179.69
#2007-05-02|1181.47
#2007-05-03|1185.61
#2007-05-04|1184.45
#2007-05-07|1189.62
#2007-05-08|1188.52
#2007-05-09|1192.68
#2007-05-10|1182.09
#2007-05-11|1175.60
#2007-05-14|1176.80
#2007-05-15|1167.18
#2007-05-16|1160.49
#2007-05-17|1163.44
#2007-05-18|1146.14
#2007-05-21|1142.95
#2007-05-22|1150.03
#2007-05-23|1152.91
#2007-05-24|1141.85
#2007-05-25|1132.33
#2007-05-28| .
#2007-05-29|1139.64
#2007-05-30|1136.99
#2007-05-31|1148.41
#2007-06-01|1148.16
#2007-06-04|1155.11
#2007-06-05|1158.55
#2007-06-06|1151.99
#2007-06-07|1151.43
#2007-06-08|1137.95
#2007-06-11|1140.98
#2007-06-12|1135.16
#2007-06-13|1128.05
#2007-06-14|1140.02
#2007-06-15|1142.91
#2007-06-18|1149.92
#2007-06-19|1152.38
#2007-06-20|1156.77
#2007-06-21|1158.37
#2007-06-22|1152.46
#2007-06-25|1145.50
#2007-06-26|1145.36
#2007-06-27|1142.91
#2007-06-28|1154.49
#2007-06-29|1161.57
#2007-07-02|1164.25
#2007-07-03|1163.75
#2007-07-04| .
#2007-07-05|1173.49
#2007-07-06|1164.75
#2007-07-09|1171.61
#2007-07-10|1180.13
#2007-07-11|1174.12
#2007-07-12|1175.92
#2007-07-13|1190.37
#2007-07-16|1189.08
#2007-07-17|1186.25
#2007-07-18|1175.13
#2007-07-19|1176.74
#2007-07-20|1180.71
#2007-07-23|1173.18
#2007-07-24|1178.56
#2007-07-25|1168.14
#2007-07-26|1164.50
#2007-07-27|1141.72
#2007-07-30|1140.92
#2007-07-31|1143.93
#2007-08-01|1121.26
#2007-08-02|1127.14
#2007-08-03|1122.07
#2007-08-06|1119.00
#2007-08-07|1125.89
#2007-08-08|1131.11
#2007-08-09|1138.00
#2007-08-10|1119.21
#2007-08-13|1120.75
#2007-08-14|1116.94
#2007-08-15|1099.04
#2007-08-16|1087.85
#2007-08-17|1074.13
#2007-08-20|1088.18
#2007-08-21|1091.25
#2007-08-22|1099.16
#2007-08-23|1103.43
#2007-08-24|1100.41
#2007-08-27|1105.26
#2007-08-28|1109.02
#2007-08-29|1097.24
#2007-08-30|1102.85
#2007-08-31|1115.54
#2007-09-03| .
#2007-09-04|1110.74
#2007-09-05|1103.63
#2007-09-06|1106.56
#2007-09-07|1111.19
#2007-09-10|1097.94
#2007-09-11|1094.79
#2007-09-12|1095.88
#2007-09-13|1087.10
#2007-09-14|1097.00
#2007-09-17|1092.85
#2007-09-18|1076.24
#2007-09-19|1097.85
#2007-09-20|1111.31
#2007-09-21|1097.02
#2007-09-24|1103.09
#2007-09-25|1106.36
#2007-09-26|1109.49
#2007-09-27|1130.78
#2007-09-28|1142.39
#2007-10-01|1141.12
#2007-10-02|1145.66
#2007-10-03|1146.86
#2007-10-04|1141.55
#2007-10-05|1152.38
#2007-10-08|1143.40
#2007-10-09|1152.08
#2007-10-10|1157.91
#2007-10-11|1164.15
#2007-10-12|1159.49
#2007-10-15|1163.89
#2007-10-16|1148.86
#2007-10-17|1143.11
#2007-10-18|1152.10
#2007-10-19|1142.49
#2007-10-22|1133.93
#2007-10-23|1145.58
#2007-10-24|1140.86
#2007-10-25|1146.63
#2007-10-26|1161.43
#2007-10-29|1166.98
#2007-10-30|1164.23
#2007-10-31|1171.22
#2007-11-01|1171.60
#2007-11-02|1157.95
#2007-11-05|1152.01
#2007-11-06|1163.38
#2007-11-07|1158.27
#2007-11-08|1136.26
#2007-11-09|1139.28
#2007-11-12|1129.87
#2007-11-13|1126.72
#2007-11-14|1144.04
#2007-11-15|1133.76
#2007-11-16|1129.90
#2007-11-19|1127.02
#2007-11-20|1124.61
#2007-11-21|1117.96
#2007-11-22| .
#2007-11-23|1119.31
#2007-11-26|1123.70
#2007-11-27|1121.45
#2007-11-28|1117.02
#2007-11-29|1137.03
#2007-11-30|1130.94
#2007-12-03|1145.86
#2007-12-04|1158.37
#2007-12-05|1163.12
#2007-12-06|1168.02
#2007-12-07|1172.44
#2007-12-10|1170.22
#2007-12-11|1179.82
#2007-12-12|1179.33
#2007-12-13|1163.07
#2007-12-14|1148.80
#2007-12-17|1121.51
#2007-12-18|1126.01
#2007-12-19|1122.19
#2007-12-20|1120.26
#2007-12-21|1136.87
#2007-12-24|1139.91
#2007-12-25| .
#2007-12-26|1152.64
#2007-12-27|1150.67
#2007-12-28|1148.53
#2007-12-31|1162.73
#2008-01-01| .
#2008-01-02|1177.07
#2008-01-03|1176.56
#2008-01-04|1160.93
#2008-01-07|1154.52
#2008-01-08|1148.40
#2008-01-09|1150.80
#2008-01-10|1140.62
#2008-01-11|1134.90
#2008-01-14|1143.37
#2008-01-15|1133.28
#2008-01-16|1102.06
#2008-01-17|1109.95
#2008-01-18|1102.16
#2008-01-21| .
#2008-01-22|1006.15
#2008-01-23|1032.04
#2008-01-24|1038.97
#2008-01-25|1062.62
#2008-01-28|1052.57
#2008-01-29|1067.93
#2008-01-30|1060.57
#2008-01-31|1088.39
#2008-02-01|1086.74
#2008-02-04|1098.73
#2008-02-05|1090.02
#2008-02-06|1055.81
#2008-02-07|1057.87
#2008-02-08|1051.70
#2008-02-11|1050.09
#2008-02-12|1048.37
#2008-02-13|1040.91
#2008-02-14|1076.50
#2008-02-15|1079.30
#2008-02-18| .
#2008-02-19|1092.94
#2008-02-20|1070.31
#2008-02-21|1093.25
#2008-02-22|1089.92
#2008-02-25|1096.88
#2008-02-26|1090.47
#2008-02-27|1105.56
#2008-02-28|1108.30
#2008-02-29|1106.54
#2008-03-03|1085.64
#2008-03-04|1092.41
#2008-03-05|1090.80
#2008-03-06|1104.50
#2008-03-07|1092.99
#2008-03-10|1077.56
#2008-03-11|1076.44
#2008-03-12|1083.64
#2008-03-13|1066.06
#2008-03-14|1063.47
#2008-03-17|1050.88
#2008-03-18|1051.07
#2008-03-19|1056.79
#2008-03-20|1052.81
#2008-03-21| .
#2008-03-24|1052.88
#2008-03-25|1072.30
#2008-03-26|1089.83
#2008-03-27|1088.35
#2008-03-28|1092.84
#2008-03-31|1079.70
#2008-04-01|1074.74
#2008-04-02|1083.70
#2008-04-03|1090.94
#2008-04-04|1098.32
#2008-04-07|1093.83
#2008-04-08|1083.56
#2008-04-09|1081.70
#2008-04-10|1080.68
#2008-04-11|1092.53
#2008-04-14|1068.44
#2008-04-15|1065.05
#2008-04-16|1081.96
#2008-04-17|1083.86
#2008-04-18|1071.45
#2008-04-21|1085.20
#2008-04-22|1083.29
#2008-04-23|1085.06
#2008-04-24|1068.90
#2008-04-25|1072.07
#2008-04-28|1068.75
#2008-04-29|1074.37
#2008-04-30|1073.09
#2008-05-01|1066.22
#2008-05-02|1068.84
#2008-05-05|1072.56
#2008-05-06|1073.71
#2008-05-07|1061.55
#2008-05-08|1066.73
#2008-05-09|1065.24
#2008-05-12|1056.72
#2008-05-13|1059.55
#2008-05-14|1057.51
#2008-05-15|1071.25
#2008-05-16|1077.63
#2008-05-19|1075.66
#2008-05-20|1078.03
#2008-05-21|1075.73
#2008-05-22|1072.56
#2008-05-23|1072.81
#2008-05-26| .
#2008-05-27|1060.59
#2008-05-28|1050.64
#2008-05-29|1056.78
#2008-05-30|1069.35
#2008-06-02|1073.81
#2008-06-03|1054.29
#2008-06-04|1058.30
#2008-06-05|1048.00
#2008-06-06|1056.36
#2008-06-09|1036.53
#2008-06-10|1013.60
#2008-06-11|1014.36
#2008-06-12| 995.61
#2008-06-13| 987.49
#2008-06-16| 989.08
#2008-06-17| 996.20
#2008-06-18| 994.56
#2008-06-19| 979.57
#2008-06-20| 977.86
#2008-06-23| 966.67
#2008-06-24| 965.74
#2008-06-25| 969.41
#2008-06-26| 976.58
#2008-06-27| 969.35
#2008-06-30| 969.12
#2008-07-01| 967.59
#2008-07-02| 956.33
#2008-07-03| 952.79
#2008-07-04| .
#2008-07-07| 952.90
#2008-07-08| 946.98
#2008-07-09| 945.34
#2008-07-10| 943.61
#2008-07-11| 942.83
#2008-07-14| 929.48
#2008-07-15| 926.50
#2008-07-16| 928.61
#2008-07-17| 929.59
#2008-07-18| 922.89
#2008-07-21| 929.46
#2008-07-22| 938.55
#2008-07-23| 944.70
#2008-07-24| 957.36
#2008-07-25| 942.45
#2008-07-28| 943.72
#2008-07-29| 928.28
#2008-07-30| 938.92
#2008-07-31| 937.25
#2008-08-01| 923.99
#2008-08-04| 921.58
#2008-08-05| 925.69
#2008-08-06| 926.14
#2008-08-07| 921.66
#2008-08-08| 910.14
#2008-08-11| 919.20
#2008-08-12| 909.64
#2008-08-13| 899.32
#2008-08-14| 889.72
#2008-08-15| 886.74
#2008-08-18| 895.16
#2008-08-19| 885.58
#2008-08-20| 887.03
#2008-08-21| 892.05
#2008-08-22| 881.64
#2008-08-25| 890.82
#2008-08-26| 886.12
#2008-08-27| 884.94
#2008-08-28| 890.02
#2008-08-29| 908.15
#2008-09-01| .
#2008-09-02| 890.99
#2008-09-03| 897.01
#2008-09-04| 889.87
#2008-09-05| 875.78
#2008-09-08| 889.81
#2008-09-09| 882.95
#2008-09-10| 873.93
#2008-09-11| 863.27
#2008-09-12| 869.68
#2008-09-15| 867.52
#2008-09-16| 851.39
#2008-09-17| 848.04
#2008-09-18| 837.37
#2008-09-19| 849.32
#2008-09-22| 859.19
#2008-09-23| 856.15
#2008-09-24| 865.97
#2008-09-25| 861.20
#2008-09-26| 858.47
#2008-09-29| 848.27
#2008-09-30| 822.67
#2008-10-01| 832.24
#2008-10-02| 828.81
#2008-10-03| 805.44
#2008-10-06| 783.96
#2008-10-07| 768.77
#2008-10-08| 715.64
#2008-10-09| 720.17
#2008-10-10| 655.02
#2008-10-13| 662.18
#2008-10-14| 708.60
#2008-10-15| 710.30
#2008-10-16| 663.92
#2008-10-17| 681.50
#2008-10-20| 694.28
#2008-10-21| 704.19
#2008-10-22| 671.79
#2008-10-23| 663.63
#2008-10-24| 634.12
#2008-10-27| 603.31
#2008-10-28| 615.81
#2008-10-29| 637.67
#2008-10-30| 664.15
#2008-10-31| 656.97
#2008-11-03| 669.76
#2008-11-04| 687.25
#2008-11-05| 714.09
#2008-11-06| 684.76
#2008-11-07| 676.02
#2008-11-10| 695.59
#2008-11-11| 677.47
#2008-11-12| 684.14
#2008-11-13| 654.55
#2008-11-14| 670.06
#2008-11-17| 660.26
#2008-11-18| 647.18
#2008-11-19| 652.70
#2008-11-20| 626.08
#2008-11-21| 632.04
#2008-11-24| 626.86
#2008-11-25| 656.57
#2008-11-26| 650.62
#2008-11-27| .
#2008-11-28| 658.01
#2008-12-01| 653.97
#2008-12-02| 630.08
#2008-12-03| 641.40
#2008-12-04| 638.43
#2008-12-05| 645.41
#2008-12-08| 659.83
#2008-12-09| 668.74
#2008-12-10| 672.92
#2008-12-11| 678.38
#2008-12-12| 661.64
#2008-12-15| 685.48
#2008-12-16| 680.47
#2008-12-17| 693.31
#2008-12-18| 699.94
#2008-12-19| 688.60
#2008-12-22| 692.03
#2008-12-23| 690.04
#2008-12-24| 683.44
#2008-12-25| .
#2008-12-26| 694.14
#2008-12-29| 702.59
#2008-12-30| 711.51
#2008-12-31| 711.32
#2009-01-01| .
#2009-01-02| 712.71
#2009-01-05| 700.88
#2009-01-06| 693.19
#2009-01-07| 692.20
#2009-01-08| 686.67
#2009-01-09| 685.24
#2009-01-12| 683.71
#2009-01-13| 660.07
#2009-01-14| 664.85
#2009-01-15| 641.97
#2009-01-16| 642.57
#2009-01-19| .
#2009-01-20| 633.07
#2009-01-21| 634.71
#2009-01-22| 637.24
#2009-01-23| 624.69
#2009-01-26| 623.18
#2009-01-27| 636.33
#2009-01-28| 644.11
#2009-01-29| 640.41
#2009-01-30| 638.75
#2009-02-02| 623.07
#2009-02-03| 619.31
#2009-02-04| 626.00
#2009-02-05| 617.61
#2009-02-06| 614.73
#2009-02-09| 607.13
#2009-02-10| 611.95
#2009-02-11| 611.73
#2009-02-12| 596.51
#2009-02-13| 602.33
#2009-02-16| .
#2009-02-17| 593.82
#2009-02-18| 585.24
#2009-02-19| 582.12
#2009-02-20| 571.22
#2009-02-23| 569.16
#2009-02-24| 552.61
#2009-02-25| 560.73
#2009-02-26| 560.16
#2009-02-27| 568.21
#2009-03-02| 551.10
#2009-03-03| 539.57
#2009-03-04| 539.13
#2009-03-05| 542.97
#2009-03-06| 535.79
#2009-03-09| 522.26
#2009-03-10| 523.05
#2009-03-11| 532.15
#2009-03-12| 519.59
#2009-03-13| 538.12
#2009-03-16| 550.78
#2009-03-17| 550.22
#2009-03-18| 555.01
#2009-03-19| 584.88
#2009-03-20| 571.33
#2009-03-23| 580.23
#2009-03-24| 585.93
#2009-03-25| 597.85
#2009-03-26| 602.97
#2009-03-27| 601.17
#2009-03-30| 588.44
#2009-03-31| 575.34
#2009-04-01| 583.25
#2009-04-02| 599.77
#2009-04-03| 596.59
#2009-04-06| 598.37
#2009-04-07| 601.08
#2009-04-08| 598.05
#2009-04-09| 612.12
#2009-04-10| .
#2009-04-13| 615.95
#2009-04-14| 623.62
#2009-04-15| 624.82
#2009-04-16| 627.07
#2009-04-17| 630.96
#2009-04-20| 632.17
#2009-04-21| 623.46
#2009-04-22| 626.99
#2009-04-23| 634.15
#2009-04-24| 633.32
#2009-04-27| 636.03
#2009-04-28| 628.53
#2009-04-29| 634.70
#2009-04-30| 646.11
#2009-05-01| 637.36
#2009-05-04| 640.06
#2009-05-05| 642.14
#2009-05-06| 642.44
#2009-05-07| 658.18
#2009-05-08| 665.90
#2009-05-11| 670.24
#2009-05-12| 667.33
#2009-05-13| 675.91
#2009-05-14| 665.58
#2009-05-15| 677.17
#2009-05-18| 675.13
#2009-05-19| 688.86
#2009-05-20| 706.04
#2009-05-21| 702.31
#2009-05-22| 704.17
#2009-05-25| .
#2009-05-26| 706.71
#2009-05-27| 718.02
#2009-05-28| 709.83
#2009-05-29| 718.47
#2009-06-01| 732.69
#2009-06-02| 744.74
#2009-06-03| 749.32
#2009-06-04| 738.82
#2009-06-05| 728.35
#2009-06-08| 720.31
#2009-06-09| 728.33
#2009-06-10| 737.27
#2009-06-11| 749.54
#2009-06-12| 753.54
#2009-06-15| 754.87
#2009-06-16| 742.86
#2009-06-17| 746.78
#2009-06-18| 742.71
#2009-06-19| 748.68
#2009-06-22| 749.05
#2009-06-23| 743.61
#2009-06-24| 750.05
#2009-06-25| 750.86
#2009-06-26| 764.65
#2009-06-29| 762.71
#2009-06-30| 768.94
#2009-07-01| 765.29
#2009-07-02| 761.38
#2009-07-03| .
#2009-07-06| 756.92
#2009-07-07| 764.82
#2009-07-08| 756.65
#2009-07-09| 754.54
#2009-07-10| 756.79
#2009-07-13| 736.74
#2009-07-14| 747.35
#2009-07-15| 749.42
#2009-07-16| 754.12
#2009-07-17| 763.64
#2009-07-20| 766.18
#2009-07-21| 791.48
#2009-07-22| 801.33
#2009-07-23| 798.77
#2009-07-24| 804.52
#2009-07-27| 808.79
#2009-07-28| 817.89
#2009-07-29| 815.06
#2009-07-30| 811.10
#2009-07-31| 827.42
#2009-08-03| 828.55
#2009-08-04| 830.62
#2009-08-05| 826.76
#2009-08-06| 828.02
#2009-08-07| 814.27
#2009-08-10| 815.77
#2009-08-11| 829.03
#2009-08-12| 814.94
#2009-08-13| 827.42
#2009-08-14| 833.72
#2009-08-17| 812.62
#2009-08-18| 811.71
#2009-08-19| 812.75
#2009-08-20| 818.42
#2009-08-21| 812.08
#2009-08-24| 831.76
#2009-08-25| 831.71
#2009-08-26| 839.49
#2009-08-27| 836.44
#2009-08-28| 843.16
#2009-08-31| 845.25
#2009-09-01| 842.50
#2009-09-02| 833.93
#2009-09-03| 834.63
#2009-09-04| 828.38
#2009-09-07| .
#2009-09-08| 850.06
#2009-09-09| 849.89
#2009-09-10| 863.69
#2009-09-11| 865.04
#2009-09-14| 854.23
#2009-09-15| 850.54
#2009-09-16| 854.65
#2009-09-17| 867.74
#2009-09-18| 857.86
#2009-09-21| 849.39
#2009-09-22| 858.91
#2009-09-23| 863.54
#2009-09-24| 876.84
#2009-09-25| 877.95
#2009-09-28| 876.20
#2009-09-29| 873.50
#2009-09-30| 891.97
#2009-10-01| 884.30
#2009-10-02| 869.34
#2009-10-05| 856.52
#2009-10-06| 866.13
#2009-10-07| 875.21
#2009-10-08| 885.60
#2009-10-09| 881.66
#2009-10-12| 883.35
#2009-10-13| 884.10
#2009-10-14| 893.54
#2009-10-15| 892.49
#2009-10-16| 884.33
#2009-10-19| 890.46
#2009-10-20| 896.79
#2009-10-21| 890.88
#2009-10-22| 879.00
#2009-10-23| 878.90
#2009-10-26| 880.32
#2009-10-27| 867.92
#2009-10-28| 863.42
#2009-10-29| 849.45
#2009-10-30| 863.55
#2009-11-02| 854.51
#2009-11-03| 851.90
#2009-11-04| 854.48
#2009-11-05| 851.92
#2009-11-06| 861.68
#2009-11-09| 864.34
#2009-11-10| 862.18
#2009-11-11| 866.22
#2009-11-12| 855.64
#2009-11-13| 863.60
#2009-11-16| 869.22
#2009-11-17| 862.49
#2009-11-18| 867.85
#2009-11-19| 862.48
#2009-11-20| 861.54
#2009-11-23| 866.70
#2009-11-24| 860.90
#2009-11-25| 867.73
#2009-11-26| .
#2009-11-27| 853.42
#2009-11-30| 871.14
#2009-12-01| 880.43
#2009-12-02| 877.99
#2009-12-03| 890.06
#2009-12-04| 874.64
#2009-12-07| 878.14
#2009-12-08| 887.90
#2009-12-09| 880.67
#2009-12-10| 874.49
#2009-12-11| 873.65
#2009-12-14| 874.61
#2009-12-15| 867.20
#2009-12-16| 871.21
#2009-12-17| 866.43
#2009-12-18| 867.32
#2009-12-21| 866.95
#2009-12-22| 869.60
#2009-12-23| 875.01
#2009-12-24| 879.78
#2009-12-25| .
#2009-12-28| 884.08
#2009-12-29| 891.88
#2009-12-30| 880.31
#2009-12-31| 880.23
#2010-01-01| .
#2010-01-04| 891.94
#2010-01-05| 900.53
#2010-01-06| 898.66
#2010-01-07| 895.77
#2010-01-08| 900.62
#2010-01-11| 913.35
#2010-01-12| 920.74
#2010-01-13| 922.08
#2010-01-14| 932.10
#2010-01-15| 933.83
#2010-01-18| .
#2010-01-19| 925.87
#2010-01-20| 928.82
#2010-01-21| 927.76
#2010-01-22| 918.01
#2010-01-25| 919.66
#2010-01-26| 912.96
#2010-01-27| 900.09
#2010-01-28| 908.16
#2010-01-29| 894.08
#2010-02-01| 890.61
#2010-02-02| 900.96
#2010-02-03| 908.08
#2010-02-04| 907.09
#2010-02-05| 886.13
#2010-02-08| 879.71
#2010-02-09| 878.21
#2010-02-10| 878.80
#2010-02-11| 883.82
#2010-02-12| 895.72
#2010-02-15| .
#2010-02-16| 897.76
#2010-02-17| 903.47
#2010-02-18| 902.28
#2010-02-19| 886.82
#2010-02-22| 901.27
#2010-02-23| 904.27
#2010-02-24| 892.93
#2010-02-25| 896.80
#2010-02-26| 896.53
#2010-03-01| 898.08
#2010-03-02| 907.13
#2010-03-03| 919.79
#2010-03-04| 910.20
#2010-03-05| 915.06
#2010-03-08| 931.05
#2010-03-09| 930.06
#2010-03-10| 926.10
#2010-03-11| 930.61
#2010-03-12| 935.16
#2010-03-15| 933.70
#2010-03-16| 933.83
#2010-03-17| 945.02
#2010-03-18| 944.70
#2010-03-19| 945.46
#2010-03-22| 944.43
#2010-03-23| 945.55
#2010-03-24| 938.91
#2010-03-25| 931.72
#2010-03-26| 939.20
#2010-03-29| 943.24
#2010-03-30| 952.34
#2010-03-31| 950.55
#2010-04-01| 955.35
#2010-04-02| .
#2010-04-05| 960.37
#2010-04-06| 968.03
#2010-04-07| 974.28
#2010-04-08| 972.78
#2010-04-09| 979.35
#2010-04-12| 987.33
#2010-04-13| 981.86
#2010-04-14| 988.58
#2010-04-15| 997.05
#2010-04-16| 994.19
#2010-04-19| 981.57
#2010-04-20| 987.23
#2010-04-21| 995.12
#2010-04-22| 993.85
#2010-04-23| 995.36
#2010-04-26|1006.32
#2010-04-27|1003.69
#2010-04-28| 979.19
#2010-04-29| 980.93
#2010-04-30| 989.97
#2010-05-03| 982.03
#2010-05-04| 978.37
#2010-05-05| 973.22
#2010-05-06| 960.71
#2010-05-07| 946.12
#2010-05-10| 947.02
#2010-05-11| 942.69
#2010-05-12| 939.45
#2010-05-13| 952.13
#2010-05-14| 945.97
#2010-05-17| 923.91
#2010-05-18| 921.54
#2010-05-19| 906.51
#2010-05-20| 899.72
#2010-05-21| 883.85
#2010-05-24| 879.61
#2010-05-25| 852.14
#2010-05-26| 858.47
#2010-05-27| 867.01
#2010-05-28| 877.01
#2010-05-31| .
#2010-06-01| 876.53
#2010-06-02| 862.25
#2010-06-03| 883.63
#2010-06-04| 881.88
#2010-06-07| 851.70
#2010-06-08| 858.94
#2010-06-09| 857.43
#2010-06-10| 867.20
#2010-06-11| 874.54
#2010-06-14| 885.42
#2010-06-15| 884.01
#2010-06-16| 895.43
#2010-06-17| 895.10
#2010-06-18| 902.04
#2010-06-21| 915.41
#2010-06-22| 908.06
#2010-06-23| 899.39
#2010-06-24| 901.70
#2010-06-25| 895.75
#2010-06-28| 895.45
#2010-06-29| 888.71
#2010-06-30| 878.97
#2010-07-01| 876.10
#2010-07-02| 876.03
#2010-07-05| .
#2010-07-06| 883.03
#2010-07-07| 880.63
#2010-07-08| 890.54
#2010-07-09| 896.15
#2010-07-12| 891.00
#2010-07-13| 893.85
#2010-07-14| 902.34
#2010-07-15| 901.32
#2010-07-16| 897.50
#2010-07-19| 889.30
#2010-07-20| 886.57
#2010-07-21| 886.36
#2010-07-22| 884.49
#2010-07-23| 893.78
#2010-07-26| 899.09
#2010-07-27| 897.53
#2010-07-28| 905.01
#2010-07-29| 901.85
#2010-07-30| 903.85
#2010-08-02| 907.57
#2010-08-03| 914.49
#2010-08-04| 903.50
#2010-08-05| 915.64
#2010-08-06| 925.58
#2010-08-09| 925.18
#2010-08-10| 918.60
#2010-08-11| 900.39
#2010-08-12| 885.13
#2010-08-13| 887.00
#2010-08-16| 889.83
#2010-08-17| 892.84
#2010-08-18| 888.57
#2010-08-19| 898.63
#2010-08-20| 882.18
#2010-08-23| 885.58
#2010-08-24| 881.80
#2010-08-25| 870.87
#2010-08-26| 880.66
#2010-08-27| 884.72
#2010-08-30| 894.43
#2010-08-31| 883.13
#2010-09-01| 894.16
#2010-09-02| 909.49
#2010-09-03| 916.32
#2010-09-06| .
#2010-09-07| 922.79
#2010-09-08| 912.51
#2010-09-09| 922.03
#2010-09-10| 923.80
#2010-09-13| 928.92
#2010-09-14| 932.45
#2010-09-15| 926.54
#2010-09-16| 918.53
#2010-09-17| 922.90
#2010-09-20| 926.46
#2010-09-21| 926.99
#2010-09-22| 937.84
#2010-09-23| 936.42
#2010-09-24| 935.41
#2010-09-27| 948.25
#2010-09-28| 948.23
#2010-09-29| 951.76
#2010-09-30| 945.00
#2010-10-01| 946.99
#2010-10-04| 942.78
#2010-10-05| 954.98
#2010-10-06| 966.79
#2010-10-07| 973.85
#2010-10-08| 966.63
#2010-10-11| 967.36
#2010-10-12| 950.61
#2010-10-13| 959.51
#2010-10-14| 969.18
#2010-10-15| 956.98
#2010-10-18| 960.25
#2010-10-19| 953.83
#2010-10-20| 955.78
#2010-10-21| 959.51
#2010-10-22| 956.42
#2010-10-25| 963.87
#2010-10-26| 957.92
#2010-10-27| 951.31
#2010-10-28| 952.75
#2010-10-29| 958.01
#2010-11-01| 962.36
#2010-11-02| 966.19
#2010-11-03| 967.59
#2010-11-04| 983.42
#2010-11-05| 988.91
#2010-11-08| 988.03
#2010-11-09| 994.58
#2010-11-10| 988.55
#2010-11-11| 989.79
#2010-11-12| 973.25
#2010-11-15| 969.15
#2010-11-16| 956.66
#2010-11-17| 955.74
#2010-11-18| 971.83
#2010-11-19| 973.58
#2010-11-22| 983.61
#2010-11-23| 978.07
#2010-11-24| 966.62
#2010-11-25| .
#2010-11-26| 948.44
#2010-11-29| 947.97
#2010-11-30| 948.06
#2010-12-01| 954.08
#2010-12-02| 966.83
#2010-12-03| 980.05
#2010-12-06| 983.19
#2010-12-07| 984.85
#2010-12-08| 976.78
#2010-12-09| 978.79
#2010-12-10| 981.12
#2010-12-13| 987.09
#2010-12-14| 996.58
#2010-12-15| 995.12
#2010-12-16| 989.10
#2010-12-17| 990.37
#2010-12-20| 986.17
#2010-12-21| 991.49
#2010-12-22| 991.47
#2010-12-23| 995.20
#2010-12-24| .
#2010-12-27| 997.96
#2010-12-28|1004.40
#2010-12-29|1014.32
#2010-12-30|1015.57
#2010-12-31|1021.90
#2011-01-03|1019.06
#2011-01-04|1020.49
#2011-01-05|1005.53
#2011-01-06|1007.95
#2011-01-07|1008.38
#2011-01-10|1007.75
#2011-01-11|1001.96
#2011-01-12|1006.11
#2011-01-13|1021.35
#2011-01-14|1010.60
#2011-01-17| .
#2011-01-18|1011.28
#2011-01-19|1020.69
#2011-01-20|1007.21
#2011-01-21|1001.85
#2011-01-24|1004.68
#2011-01-25|1011.16
#2011-01-26|1014.46
#2011-01-27|1007.65
#2011-01-28|1002.61
#2011-01-31| 993.58
#2011-02-01| 997.77
#2011-02-02|1006.65
#2011-02-03|1007.78
#2011-02-04|1009.86
#2011-02-07|1011.45
#2011-02-08|1015.82
#2011-02-09|1007.47
#2011-02-10| 997.17
#2011-02-11| 994.42
#2011-02-14|1003.43
#2011-02-15| 996.98
#2011-02-16| 996.72
#2011-02-17|1005.82
#2011-02-18|1009.52
#2011-02-21| .
#2011-02-22|1005.97
#2011-02-23|1004.00
#2011-02-24| 994.57
#2011-02-25|1002.09
#2011-02-28|1008.95
#2011-03-01|1023.29
#2011-03-02|1016.60
#2011-03-03|1016.01
#2011-03-04|1023.54
#2011-03-07|1014.43
#2011-03-08|1013.39
#2011-03-09|1018.03
#2011-03-10|1003.36
#2011-03-11| 996.70
#2011-03-14| 952.65
#2011-03-15| 887.50
#2011-03-16| 917.04
#2011-03-17| 918.33
#2011-03-18| 920.51
#2011-03-21| 925.41
#2011-03-22| 955.34
#2011-03-23| 947.64
#2011-03-24| 948.60
#2011-03-25| 950.70
#2011-03-28| 947.79
#2011-03-29| 948.73
#2011-03-30| 958.33
#2011-03-31| 970.19
#2011-04-01| 954.63
#2011-04-04| 959.09
#2011-04-05| 951.25
#2011-04-06| 947.28
#2011-04-07| 954.92
#2011-04-08| 962.98
#2011-04-11| 967.32
#2011-04-12| 958.74
#2011-04-13| 958.02
#2011-04-14| 967.16
#2011-04-15| 961.70
#2011-04-18| 963.24
#2011-04-19| 957.84
#2011-04-20| 974.64
#2011-04-21| 980.31
#2011-04-22| .
#2011-04-25| 979.69
#2011-04-26| 976.33
#2011-04-27| 973.47
#2011-04-28| 992.69
#2011-04-29| 993.27
#2011-05-02| 998.71
#2011-05-03| 990.04
#2011-05-04| 985.98
#2011-05-05| 981.92
#2011-05-06| 981.15
#2011-05-09| 975.90
#2011-05-10| 980.88
#2011-05-11| 977.34
#2011-05-12| 965.75
#2011-05-13| 970.21
#2011-05-16| 955.34
#2011-05-17| 949.75
#2011-05-18| 958.07
#2011-05-19| 959.37
#2011-05-20| 963.96
#2011-05-23| 947.47
#2011-05-24| 945.80
#2011-05-25| 940.17
#2011-05-26| 954.49
#2011-05-27| 962.24
#2011-05-30| .
#2011-05-31| 976.39
#2011-06-01| 979.39
#2011-06-02| 968.29
#2011-06-03| 966.02
#2011-06-06| 963.93
#2011-06-07| 966.88
#2011-06-08| 961.23
#2011-06-09| 955.35
#2011-06-10| 955.01
#2011-06-13| 953.43
#2011-06-14| 959.60
#2011-06-15| 953.95
#2011-06-16| 937.56
#2011-06-17| 941.38
#2011-06-20| 938.31
#2011-06-21| 949.73
#2011-06-22| 960.01
#2011-06-23| 950.09
#2011-06-24| 959.17
#2011-06-27| 948.64
#2011-06-28| 958.38
#2011-06-29| 970.62
#2011-06-30| 984.92
#2011-07-01| 985.78
#2011-07-04| .
#2011-07-05| 990.64
#2011-07-06| 994.89
#2011-07-07| 995.24
#2011-07-08|1008.28
#2011-07-11|1003.07
#2011-07-12| 993.60
#2011-07-13|1004.13
#2011-07-14| 998.43
#2011-07-15|1000.39
#2011-07-18|1000.59
#2011-07-19|1004.22
#2011-07-20|1011.89
#2011-07-21|1015.90
#2011-07-22|1022.85
#2011-07-25|1015.62
#2011-07-26|1023.71
#2011-07-27|1022.51
#2011-07-28|1013.27
#2011-07-29|1016.37
#2011-08-01|1032.43
#2011-08-02|1016.57
#2011-08-03|1000.42
#2011-08-04| 978.62
#2011-08-05| 951.44
#2011-08-08| 927.42
#2011-08-09| 914.06
#2011-08-10| 930.53
#2011-08-11| 929.48
#2011-08-12| 939.50
#2011-08-15| 951.95
#2011-08-16| 953.23
#2011-08-17| 961.27
#2011-08-18| 955.55
#2011-08-19| 936.55
#2011-08-22| 920.05
#2011-08-23| 934.64
#2011-08-24| 932.58
#2011-08-25| 933.55
#2011-08-26| 935.22
#2011-08-29| 943.95
#2011-08-30| 954.82
#2011-08-31| 967.23
#2011-09-01| 965.84
#2011-09-02| 967.65
#2011-09-05| .
#2011-09-06| 941.49
#2011-09-07| 956.28
#2011-09-08| 962.83
#2011-09-09| 956.72
#2011-09-12| 937.11
#2011-09-13| 940.47
#2011-09-14| 927.33
#2011-09-15| 934.65
#2011-09-16| 944.34
#2011-09-19| 934.14
#2011-09-20| 931.99
#2011-09-21| 930.30
#2011-09-22| 910.76
#2011-09-23| 904.31
#2011-09-26| 889.90
#2011-09-27| 918.14
#2011-09-28| 931.31
#2011-09-29| 926.16
#2011-09-30| 924.78
#2011-10-03| 910.80
#2011-10-04| 900.35
#2011-10-05| 909.04
#2011-10-06| 923.81
#2011-10-07| 933.23
#2011-10-10| 938.96
#2011-10-11| 945.73
#2011-10-12| 945.25
#2011-10-13| 944.53
#2011-10-14| 941.78
#2011-10-17| 958.47
#2011-10-18| 940.28
#2011-10-19| 953.75
#2011-10-20| 936.27
#2011-10-21| 944.25
#2011-10-24| 953.70
#2011-10-25| 947.87
#2011-10-26| 940.13
#2011-10-27| 961.62
#2011-10-28| 974.30
#2011-10-31| 955.39
#2011-11-01| 933.72
#2011-11-02| 934.16
#2011-11-03| 934.60
#2011-11-04| 946.06
#2011-11-07| 943.52
#2011-11-08| 938.60
#2011-11-09| 942.47
#2011-11-10| 925.14
#2011-11-11| 931.31
#2011-11-14| 934.33
#2011-11-15| 928.28
#2011-11-16| 920.71
#2011-11-17| 921.25
#2011-11-18| 913.76
#2011-11-21| 903.95
#2011-11-22| 902.82
#2011-11-23| 891.77
#2011-11-24| .
#2011-11-25| 874.90
#2011-11-28| 880.81
#2011-11-29| 894.46
#2011-11-30| 905.48
#2011-12-01| 915.78
#2011-12-02| 918.53
#2011-12-05| 925.41
#2011-12-06| 916.58
#2011-12-07| 928.19
#2011-12-08| 924.36
#2011-12-09| 912.32
#2011-12-12| 918.83
#2011-12-13| 910.10
#2011-12-14| 903.39
#2011-12-15| 897.65
#2011-12-16| 903.04
#2011-12-19| 888.27
#2011-12-20| 899.84
#2011-12-21| 906.71
#2011-12-22| 906.87
#2011-12-23| 910.13
#2011-12-26| .
#2011-12-27| 908.73
#2011-12-28| 910.99
#2011-12-29| 914.08
#2011-12-30| 923.44
#2012-01-02| .
#2012-01-03| 930.45
#2012-01-04| 936.60
#2012-01-05| 924.60
#2012-01-06| 917.37
#2012-01-09| 916.76
#2012-01-10| 924.78
#2012-01-11| 922.49
#2012-01-12| 921.23
#2012-01-13| 927.37
#2012-01-16| .
#2012-01-17| 935.21
#2012-01-18| 934.57
#2012-01-19| 932.69
#2012-01-20| 935.89
#2012-01-23| 939.26
#2012-01-24| 935.83
#2012-01-25| 940.85
#2012-01-26| 947.54
#2012-01-27| 955.89
#2012-01-30| 953.34
#2012-01-31| 965.78
#2012-02-01| 971.64
#2012-02-02| 974.23
#2012-02-03| 971.62
#2012-02-06| 975.43
#2012-02-07| 975.03
#2012-02-08| 977.08
#2012-02-09| 971.43
#2012-02-10| 966.83
#2012-02-13| 972.72
#2012-02-14| 967.30
#2012-02-15| 974.83
#2012-02-16| 964.90
#2012-02-17| 963.11
#2012-02-20| .
#2012-02-21| 966.21
#2012-02-22| 971.59
#2012-02-23| 975.95
#2012-02-24| 972.62
#2012-02-27| 971.04
#2012-02-28| 979.51
#2012-02-29| 982.23
#2012-03-01| 987.10
#2012-03-02| 992.07
#2012-03-05| 990.08
#2012-03-06| 990.33
#2012-03-07| 985.06
#2012-03-08| 987.12
#2012-03-09| 985.79
#2012-03-12| 981.54
#2012-03-13| 983.32
#2012-03-14| 976.66
#2012-03-15| 981.03
#2012-03-16| 983.17
#2012-03-19| 988.49
#2012-03-20| 981.90
#2012-03-21| 984.59
#2012-03-22| 994.11
#2012-03-23| 996.16
#2012-03-26| 985.26
#2012-03-27| 996.04
#2012-03-28| 999.62
#2012-03-29|1005.89
#2012-03-30|1010.47
#2012-04-02|1013.81
#2012-04-03|1010.79
#2012-04-04| 997.30
#2012-04-05| 995.96
#2012-04-06| .
#2012-04-09| 993.05
#2012-04-10| 993.31
#2012-04-11| 988.73
#2012-04-12| 997.62
#2012-04-13|1001.40
#2012-04-16|1002.19
#2012-04-17|1003.48
#2012-04-18|1006.24
#2012-04-19| 996.30
#2012-04-20| 994.56
#2012-04-23| 992.51
#2012-04-24| 990.83
#2012-04-25| 990.36
#2012-04-26| 993.86
#2012-04-27| 991.97
#2012-04-30| 998.65
#2012-05-01| 994.98
#2012-05-02| 998.20
#2012-05-03| 994.63
#2012-05-04| 993.57
#2012-05-07| 976.96
#2012-05-08| 980.06
#2012-05-09| 965.84
#2012-05-10| 962.92
#2012-05-11| 955.26
#2012-05-14| 947.39
#2012-05-15| 940.06
#2012-05-16| 922.87
#2012-05-17| 934.08
#2012-05-18| 918.80
#2012-05-21| 914.64
#2012-05-22| 920.15
#2012-05-23| 911.67
#2012-05-24| 911.85
#2012-05-25| 907.10
#2012-05-28| .
#2012-05-29| 910.81
#2012-05-30| 909.50
#2012-05-31| 911.75
#2012-06-01| 901.13
#2012-06-04| 884.12
#2012-06-05| 892.57
#2012-06-06| 902.75
#2012-06-07| 902.66
#2012-06-08| 894.11
#2012-06-11| 904.42
#2012-06-12| 895.98
#2012-06-13| 898.41
#2012-06-14| 893.71
#2012-06-15| 903.02
#2012-06-18| 916.21
#2012-06-19| 914.69
#2012-06-20| 927.06
#2012-06-21| 925.58
#2012-06-22| 919.39
#2012-06-25| 914.72
#2012-06-26| 914.50
#2012-06-27| 923.79
#2012-06-28| 931.78
#2012-06-29| 944.69
#2012-07-02| 947.05
#2012-07-03| 953.85
#2012-07-04| .
#2012-07-05| 960.54
#2012-07-06| 958.97
#2012-07-09| 953.33
#2012-07-10| 955.03
#2012-07-11| 953.16
#2012-07-12| 949.71
#2012-07-13| 951.07
#2012-07-16| 954.82
#2012-07-17| 951.28
#2012-07-18| 953.43
#2012-07-19| 958.27
#2012-07-20| 955.62
#2012-07-23| 944.64
#2012-07-24| 947.40
#2012-07-25| 942.09
#2012-07-26| 949.16
#2012-07-27| 954.70
#2012-07-30| 960.39
#2012-07-31| 963.14
#2012-08-01| 964.01
#2012-08-02| 960.86
#2012-08-03| 947.15
#2012-08-06| 956.04
#2012-08-07| 956.36
#2012-08-08| 956.24
#2012-08-09| 958.16
#2012-08-10| 961.03
#2012-08-13| 960.17
#2012-08-14| 966.20
#2012-08-15| 962.80
#2012-08-16| 963.08
#2012-08-17| 960.52
#2012-08-20| 962.88
#2012-08-21| 967.40
#2012-08-22| 957.28
#2012-08-23| 964.25
#2012-08-24| 955.17
#2012-08-27| 953.64
#2012-08-28| 947.96
#2012-08-29| 946.88
#2012-08-30| 945.12
#2012-08-31| 940.23
#2012-09-03| .
#2012-09-04| 934.79
#2012-09-05| 930.83
#2012-09-06| 933.81
#2012-09-07| 948.64
#2012-09-10| 949.48
#2012-09-11| 949.80
#2012-09-12| 961.36
#2012-09-13| 965.49
#2012-09-14| 969.31
#2012-09-17| 964.17
#2012-09-18| 967.10
#2012-09-19| 981.23
#2012-09-20| 983.66
#2012-09-21| 992.07
#2012-09-24| 993.32
#2012-09-25| 998.54
#2012-09-26| 999.21
#2012-09-27|1002.41
#2012-09-28|1016.72
#2012-10-01|1001.86
#2012-10-02|1003.15
#2012-10-03| 995.46
#2012-10-04|1001.34
#2012-10-05|1001.96
#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|1007.83
#2012-12-12|1007.81
#2012-12-13|1004.54
#2012-12-14|1005.69
#2012-12-17|1002.82
#2012-12-18|1007.33
#2012-12-19|1011.32
#2012-12-20|1013.84
#2012-12-21|1011.15
#2012-12-24|1010.43
#2012-12-25|1012.56
#2012-12-26|1013.56
#2012-12-27|1022.73
#2012-12-28|1029.31
#2012-12-31|1027.49
#2013-01-01|1028.40
#2013-01-02|1033.86
#2013-01-03|1039.05
#2013-01-04|1040.39
#2013-01-07|1041.31
#2013-01-08|1045.49
#2013-01-09|1053.10
#2013-01-10|1054.77
#2013-01-11|1058.36
#2013-01-14|1059.85
#2013-01-15|1060.92
#2013-01-16|1056.41
#2013-01-17|1050.14
#2013-01-18|1059.75
#2013-01-21|1057.39
#2013-01-22|1063.16
#2013-01-23|1062.45
#2013-01-24|1059.15
#2013-01-25|1067.41
#2013-01-28|1065.97
#2013-01-29|1070.00
#2013-01-30|1077.93
#2013-01-31|1080.09
#2013-02-01|1077.65
#2013-02-04|1082.63
#2013-02-05|1065.85
#2013-02-06|1088.28
#2013-02-07|1086.96
#2013-02-08|1081.93
#2013-02-11|1076.18
#2013-02-12|1091.29
#2013-02-13|1084.86
#2013-02-14|1091.59
#2013-02-15|1082.19
#2013-02-18|1093.09
#2013-02-19|1092.58
#2013-02-20|1098.92
#2013-02-21|1088.87
#2013-02-22|1094.90
#2013-02-25|1110.91
#2013-02-26|1112.64
#2013-02-27|1111.23
#2013-02-28|1127.70
#2013-03-01|1133.48
#2013-03-04|1142.05
#2013-03-05|1140.65
#2013-03-06|1153.38
#2013-03-07|1149.29
#2013-03-08|1146.53
#2013-03-11|1157.16
#2013-03-12|1156.68
#2013-03-13|1153.33
#2013-03-14|1158.46
#2013-03-15|1175.35
#2013-03-18|1159.01
#2013-03-19|1168.06
#2013-03-20|1158.53
#2013-03-21|1167.53
#2013-03-22|1154.15
#2013-03-25|1156.19
#2013-03-26|1159.62
#2013-03-27|1169.17
#2013-03-28|1160.32
#2013-03-29|1158.00
#2013-04-01|1143.80
#2013-04-02|1135.17
#2013-04-03|1145.72
#2013-04-04|1140.19
#2013-04-05|1146.77
#2013-04-08|1161.34
#2013-04-09|1166.90
#2013-04-10|1166.33
#2013-04-11|1174.58
#2013-04-12|1171.61
#2013-04-15|1166.28
#2013-04-16|1164.43
#2013-04-17|1174.35
#2013-04-18|1170.93
#2013-04-19|1174.92
#2013-04-22|1190.21
#2013-04-23|1185.69
#2013-04-24|1199.84
#2013-04-25|1204.60
#2013-04-26|1207.08
#2013-04-29|1208.22
#2013-04-30|1221.68
#2013-05-01|1220.82
#2013-05-02|1206.76
#2013-05-03|1206.13
#2013-05-06|1208.04
#2013-05-07|1232.90
#2013-05-08|1245.79
#2013-05-09|1241.80
#2013-05-10|1234.81
#2013-05-13|1235.47
#2013-05-14|1237.40
#2013-05-15|1229.93
#2013-05-16|1217.08
#2013-05-17|1214.75
#2013-05-20|1221.97
#2013-05-21|1209.88
#2013-05-22|1199.97
#2013-05-23|1156.25
#2013-05-24|1152.93
#2013-05-27|1140.56
#2013-05-28|1140.90
#2013-05-29|1156.27
#2013-05-30|1125.21
#2013-05-31|1127.58
#2013-06-03|1115.53
#2013-06-04|1117.32
#2013-06-05|1121.67
#2013-06-06|1100.29
#2013-06-07|1096.88
#2013-06-10|1110.49
#2013-06-11|1103.94
#2013-06-12|1116.38
#2013-06-13|1089.60
#2013-06-14|1107.99
#2013-06-17|1129.57
#2013-06-18|1123.62
#2013-06-19|1139.98
#2013-06-20|1090.62
#2013-06-21|1091.06
#2013-06-24|1075.43
#2013-06-25|1068.49
#2013-06-26|1075.85
#2013-06-27|1092.94
#2013-06-28|1113.01
#2013-07-01|1117.92
#2013-07-02|1118.98
#2013-07-03|1112.11
#2013-07-04|1105.96
#2013-07-05|1110.37
#2013-07-08|1093.08
#2013-07-09|1111.98
#2013-07-10|1116.62
#2013-07-11|1135.34
#2013-07-12|1139.84
#2013-07-15|1139.31
#2013-07-16|1149.83
#2013-07-17|1146.14
#2013-07-18|1144.88
#2013-07-19|1141.98
#2013-07-22|1150.96
#2013-07-23|1151.47
#2013-07-24|1141.22
#2013-07-25|1134.65
#2013-07-26|1135.20
#2013-07-29|1124.09
#2013-07-30|1131.66
#2013-07-31|1123.45
#2013-08-01|1126.51
#2013-08-02|1140.61
#2013-08-05|1139.82
#2013-08-06|1147.78
#2013-08-07|1136.65
#2013-08-08|1144.32
#2013-08-09|1145.83
#2013-08-12|1139.59
#2013-08-13|1147.98
#2013-08-14|1159.37
#2013-08-15|1147.94
#2013-08-16|1139.92
#2013-08-19|1138.81
#2013-08-20|1122.38
#2013-08-21|1111.70
#2013-08-22|1098.34
#2013-08-23|1107.85
#2013-08-26|1115.49
#2013-08-27|1102.81
#2013-08-28|1089.10
#2013-08-29|1088.53
#2013-08-30|1096.94
#2013-09-02|1103.77
#2013-09-03|1109.63
#2013-09-04|1114.07
#2013-09-05|1111.21
#2013-09-06|1111.77
#2013-09-09|1135.01
#2013-09-10|1152.09
#2013-09-11|1158.70
#2013-09-12|1158.15
#2013-09-13|1155.65
#2013-09-16|1166.23
#2013-09-17|1162.75
#2013-09-18|1165.04
#2013-09-19|1190.29
#2013-09-20|1182.24
#2013-09-23|1186.22
#2013-09-24|1180.69
#2013-09-25|1183.34
#2013-09-26|1195.60
#2013-09-27|1198.85
#2013-09-30|1183.70
#2013-10-01|1183.82
#2013-10-02|1178.36
#2013-10-03|1182.52
#2013-10-04|1186.31
#2013-10-07|1175.53
#2013-10-08|1173.28
#2013-10-09|1173.70
#2013-10-10|1175.16
#2013-10-11|1191.56
#2013-10-14|1190.28
#2013-10-15|1196.24
#2013-10-16|1193.15
#2013-10-17|1210.73
#2013-10-18|1213.48
#2013-10-21|1218.66
#2013-10-22|1224.03
#2013-10-23|1217.81
#2013-10-24|1218.42
#2013-10-25|1203.14
#2013-10-28|1209.48
#2013-10-29|1206.69
#2013-10-30|1213.31
#2013-10-31|1205.08
#2013-11-01|1189.04
#2013-11-04|1185.72
#2013-11-05|1193.03
#2013-11-06|1195.40
#2013-11-07|1183.01
#2013-11-08|1173.50
#2013-11-11|1172.34
#2013-11-12|1183.20
#2013-11-13|1178.19
#2013-11-14|1179.29
#2013-11-15|1185.19
#2013-11-18|1196.03
#2013-11-19|1194.11
#2013-11-20|1193.58
#2013-11-21|1185.19
#2013-11-22|1183.86
#2013-11-25|1184.93
#2013-11-26|1185.96
#2013-11-27|1177.52
#2013-11-28|1182.22
#2013-11-29|1179.49
#2013-12-02|1181.90
#2013-12-03|1188.43
#2013-12-04|1173.22
#2013-12-05|1166.52
#2013-12-06|1169.01
#2013-12-09|1182.95
#2013-12-10|1184.42
#2013-12-11|1185.81
#2013-12-12|1171.01
#2013-12-13|1176.23
#2013-12-16|1167.07
#2013-12-17|1174.97
#2013-12-18|1173.97
#2013-12-19|1172.31
#2013-12-20|1174.60
#2013-12-23|1175.75
#2013-12-24|1175.92
#2013-12-25|1174.65
#2013-12-26|1177.30
#2013-12-27|1182.81
#2013-12-30|1191.31
#2013-12-31|1192.32
#2014-01-01|1192.32
#2014-01-02|1187.81
#2014-01-03|1186.48
#2014-01-06|1180.09
#2014-01-07|1171.09
#2014-01-08|1185.41
#2014-01-09|1179.89
#2014-01-10|1186.63
#2014-01-13|1194.79
#2014-01-14|1169.60
#2014-01-15|1176.98
#2014-01-16|1171.92
#2014-01-17|1177.03
#2014-01-20|1172.20
#2014-01-21|1170.48
#2014-01-22|1179.43
#2014-01-23|1171.05
#2014-01-24|1162.00
#2014-01-27|1142.95
#2014-01-28|1135.47
#2014-01-29|1165.84
#2014-01-30|1151.97
#2014-01-31|1154.75
#2014-02-03|1145.52
#2014-02-04|1112.74
#2014-02-05|1119.92
#2014-02-06|1123.78
#2014-02-07|1132.84
#2014-02-10|1148.17
#2014-02-11|1148.49
#2014-02-12|1157.48
#2014-02-13|1147.83
#2014-02-14|1144.02
#2014-02-17|1155.04
#2014-02-18|1165.23
#2014-02-19|1163.27
#2014-02-20|1150.47
#2014-02-21|1169.58
#2014-02-24|1172.20
#2014-02-25|1187.09
#2014-02-26|1179.72
#2014-02-27|1175.87
#2014-02-28|1177.82
#2014-03-03|1169.87
#2014-03-04|1170.66
#2014-03-05|1181.97
#2014-03-06|1193.06
#2014-03-07|1209.89
#2014-03-10|1208.79
#2014-03-11|1210.58
#2014-03-12|1193.16
#2014-03-13|1200.61
#2014-03-14|1175.53
#2014-03-17|1166.55
#2014-03-18|1181.70
#2014-03-19|1180.85
#2014-03-20|1155.60
#2014-03-21|1160.40
#2014-03-24|1175.05
#2014-03-25|1169.80
#2014-03-26|1172.34
#2014-03-27|1179.92
#2014-03-28|1186.81
#2014-03-31|1195.54
#2014-04-01|1190.72
#2014-04-02|1190.23
#2014-04-03|1190.70
#2014-04-04|1195.28
#2014-04-07|1189.35
#2014-04-08|1191.35
#2014-04-09|1186.43
#2014-04-10|1194.13
#2014-04-11|1182.30
#2014-04-14|1173.43
#2014-04-15|1169.91
#2014-04-16|1184.55
#2014-04-17|1187.92
#2014-04-18|1193.78
#2014-04-21|1195.76
#2014-04-22|1191.05
#2014-04-23|1198.35
#2014-04-24|1197.99
#2014-04-25|1203.60
#2014-04-28|1194.86
#2014-04-29|1194.07
#2014-04-30|1197.44
#2014-05-01|1206.00
#2014-05-02|1204.94
#2014-05-05|1205.50
#2014-05-06|1210.64
#2014-05-07|1189.19
#2014-05-08|1188.54
#2014-05-09|1185.88
#2014-05-12|1188.60
#2014-05-13|1192.96
#2014-05-14|1199.00
#2014-05-15|1197.55
#2014-05-16|1196.67
#2014-05-19|1195.80
#2014-05-20|1198.27
#2014-05-21|1200.14
#2014-05-22|1207.71
#2014-05-23|1214.49
#2014-05-26|1222.10
#2014-05-27|1218.12
#2014-05-28|1216.51
#2014-05-29|1219.67
#2014-05-30|1217.78
#2014-06-02|1228.21
#2014-06-03|1228.96
#2014-06-04|1226.79
#2014-06-05|1224.31
#2014-06-06|1227.91
#2014-06-09|1235.63
#2014-06-10|1236.74
#2014-06-11|1240.09
#2014-06-12|1238.78
#2014-06-13|1236.13
#2014-06-16|1229.23
#2014-06-17|1232.99
#2014-06-18|1233.97
#2014-06-19|1245.68
#2014-06-20|1237.07
#2014-06-23|1238.32
#2014-06-24|1240.30
#2014-06-25|1237.51
#2014-06-26|1252.27
#2014-06-27|1246.99
#2014-06-30|1253.72
#2014-07-01|1262.09
#2014-07-02|1268.12
#2014-07-03|1264.04
#2014-07-04|1265.62
#2014-07-07|1264.96
#2014-07-08|1264.12
#2014-07-09|1254.78
#2014-07-10|1253.59
#2014-07-11|1244.48
#2014-07-14|1247.25
#2014-07-15|1245.64
#2014-07-16|1246.99
#2014-07-17|1248.12
#2014-07-18|1243.57
#2014-07-21|1250.85
#2014-07-22|1253.18
#2014-07-23|1257.12
#2014-07-24|1253.63
#2014-07-25|1258.65
#2014-07-28|1260.09
#2014-07-29|1261.23
#2014-07-30|1255.25
#2014-07-31|1251.46
#2014-08-01|1244.60
#2014-08-04|1247.55
#2014-08-05|1241.01
#2014-08-06|1232.71
#2014-08-07|1238.08
#2014-08-08|1222.11
#2014-08-11|1236.25
#2014-08-12|1244.60
#2014-08-13|1251.34
#2014-08-14|1259.33
#2014-08-15|1260.04
#2014-08-18|1265.77
#2014-08-19|1272.39
#2014-08-20|1272.50
#2014-08-21|1267.47
#2014-08-22|1265.17
#2014-08-25|1265.46
#2014-08-26|1262.26
#2014-08-27|1255.25
#2014-08-28|1248.66
#2014-08-29|1247.92
#2014-09-01|1246.46
#2014-09-02|1245.88
#2014-09-03|1241.74
#2014-09-04|1232.60
#2014-09-05|1231.67
#2014-09-08|1223.72
#2014-09-09|1213.72
#2014-09-10|1209.25
#2014-09-11|1211.16
#2014-09-12|1202.64
#2014-09-15|1199.09
#2014-09-16|1200.25
#2014-09-17|1200.69
#2014-09-18|1202.49
#2014-09-19|1205.92
#2014-09-22|1205.33
#2014-09-23|1203.57
#2014-09-24|1202.82
#2014-09-25|1211.47
#2014-09-26|1201.11
#2014-09-29|1196.15
#2014-09-30|1189.26
#2014-10-01|1181.70
#2014-10-02|1168.35
#2014-10-03|1163.06
#2014-10-06|1168.18
#2014-10-07|1170.39
#2014-10-08|1160.07
#2014-10-09|1161.75
#2014-10-10|1142.20
#2014-10-13|1136.38
#2014-10-14|1129.58
#2014-10-15|1136.95
#2014-10-16|1118.85
#2014-10-17|1108.67
#2014-10-20|1136.17
#2014-10-21|1133.56
#2014-10-22|1148.34
#2014-10-23|1141.07
#2014-10-24|1140.25
#2014-10-27|1144.28
#2014-10-28|1144.20
#2014-10-29|1157.15
#2014-10-30|1153.51
#2014-10-31|1160.64
#2014-11-03|1147.28
#2014-11-04|1157.93
#2014-11-05|1154.70
#2014-11-06|1143.07
#2014-11-07|1148.83
#2014-11-10|1154.40
#2014-11-11|1155.36
#2014-11-12|1161.17
#2014-11-13|1169.57
#2014-11-14|1167.17
#2014-11-17|1149.69
#2014-11-18|1166.44
#2014-11-19|1157.28
#2014-11-20|1154.47
#2014-11-21|1158.95
#2014-11-24|1158.66
#2014-11-25|1158.09
#2014-11-26|1164.07
#2014-11-27|1154.39
#2014-11-28|1157.27
#2014-12-01|1156.76
#2014-12-02|1160.92
#2014-12-03|1152.59
#2014-12-04|1157.67
#2014-12-05|1145.95
#2014-12-08|1152.11
#2014-12-09|1157.22
#2014-12-10|1146.58
#2014-12-11|1133.41
#2014-12-12|1133.30
#2014-12-15|1124.93
#2014-12-16|1121.21
#2014-12-17|1120.35
#2014-12-18|1139.85
#2014-12-19|1150.72
#2014-12-22|1155.18
#2014-12-23|1151.09
#2014-12-24|1162.33
#2014-12-25|1160.52
#2014-12-26|1161.18
#2014-12-29|1163.42
#2014-12-30|1161.46
#2014-12-31|1159.14
#2015-01-01|1158.81
#2015-01-02|1155.67
#2015-01-05|1152.85
#2015-01-06|1132.83
#2015-01-07|1124.24
#2015-01-08|1131.91
#2015-01-09|1138.02
#2015-01-12|1140.48
#2015-01-13|1140.83
#2015-01-14|1133.91
#2015-01-15|1153.02
#2015-01-16|1135.92
#2015-01-19|1141.83
#2015-01-20|1149.99
#2015-01-21|1153.53
#2015-01-22|1150.78
#2015-01-23|1154.11
#2015-01-26|1150.97
#2015-01-27|1171.27
#2015-01-28|1175.31
#2015-01-29|1163.80
#2015-01-30|1169.36
#2015-02-02|1159.51
#2015-02-03|1155.83
#2015-02-04|1170.72
#2015-02-05|1168.85
#2015-02-06|1162.47
#2015-02-09|1156.22
#2015-02-10|1151.61
#2015-02-11|1144.95
#2015-02-12|1168.06
#2015-02-13|1173.31
#2015-02-16|1180.13
#2015-02-17|1176.62
#2015-02-18|1185.66
#2015-02-19|1186.92
#2015-02-20|1195.16
#2015-02-23|1199.42
#2015-02-24|1202.63
#2015-02-25|1203.96
#2015-02-26|1208.13
#2015-02-27|1212.18
#2015-03-02|1213.36
#2015-03-03|1216.63
#2015-03-04|1208.88
#2015-03-05|1201.62
#2015-03-06|1200.90
#2015-03-09|1195.41
#2015-03-10|1184.09
#2015-03-11|1181.62
#2015-03-12|1191.84
#2015-03-13|1196.33
#2015-03-16|1202.73
#2015-03-17|1205.47
#2015-03-18|1218.23
#2015-03-19|1216.09
#2015-03-20|1222.38
#2015-03-23|1227.18
#2015-03-24|1223.00
#2015-03-25|1226.80
#2015-03-26|1209.09
#2015-03-27|1207.11
#2015-03-30|1206.39
#2015-03-31|1207.69
#2015-04-01|1208.71
#2015-04-02|1226.56
#2015-04-03|1241.52
#2015-04-06|1237.81
#2015-04-07|1232.23
#2015-04-08|1255.78
#2015-04-09|1260.75
#2015-04-10|1257.59
#2015-04-13|1250.73
#2015-04-14|1257.08
#2015-04-15|1250.52
#2015-04-16|1257.47
#2015-04-17|1248.43
#2015-04-20|1233.16
#2015-04-21|1242.65
#2015-04-22|1248.20
#2015-04-23|1248.13
#2015-04-24|1250.40
#2015-04-27|1250.58
#2015-04-28|1253.74
#2015-04-29|1250.90
#2015-04-30|1223.55
#2015-05-01|1219.68
#2015-05-04|1224.66
#2015-05-05|1224.98
#2015-05-06|1220.84
#2015-05-07|1209.80
#2015-05-08|1211.90
#2015-05-11|1221.05
#2015-05-12|1220.00
#2015-05-13|1227.99
#2015-05-14|1219.15
#2015-05-15|1250.93
#2015-05-18|1239.74
#2015-05-19|1240.13
#2015-05-20|1244.31
#2015-05-21|1250.67
#2015-05-22|1252.46
#2015-05-25|1255.47
#2015-05-26|1243.81
#2015-05-27|1231.45
#2015-05-28|1224.02
#2015-05-29|1225.66
#2015-06-01|1224.01
#2015-06-02|1222.51
#2015-06-03|1217.68
#2015-06-04|1209.60
#2015-06-05|1195.66
#2015-06-08|1177.03
#2015-06-09|1166.16
#2015-06-10|1182.96
#2015-06-11|1189.94
#2015-06-12|1191.83
#2015-06-15|1190.60
#2015-06-16|1185.18
#2015-06-17|1186.04
#2015-06-18|1189.53
#2015-06-19|1190.76
#2015-06-22|1194.99
#2015-06-23|1202.51
#2015-06-24|1203.53
#2015-06-25|1209.79
#2015-06-26|1196.69
#2015-06-29|1175.90
#2015-06-30|1192.25
#2015-07-01|1189.18
#2015-07-02|1207.06
#2015-07-03|1205.88
#2015-07-06|1182.36
#2015-07-07|1193.60
#2015-07-08|1171.64
#2015-07-09|1168.86
#2015-07-10|1171.56
#2015-07-13|1185.28
#2015-07-14|1197.51
#2015-07-15|1198.55
#2015-07-16|1206.61
#2015-07-17|1209.33
#2015-07-20|1207.14
#2015-07-21|1218.52
#2015-07-22|1207.06
#2015-07-23|1206.82
#2015-07-24|1205.75
#2015-07-27|1205.52
#2015-07-28|1196.31
#2015-07-29|1206.28
#2015-07-30|1208.38
#2015-07-31|1218.96
#2015-08-03|1221.96
#2015-08-04|1229.41
#2015-08-05|1228.63
#2015-08-06|1222.53
#2015-08-07|1212.23
#2015-08-10|1223.27
#2015-08-11|1215.78
#2015-08-12|1192.13
#2015-08-13|1196.58
#2015-08-14|1202.62
#2015-08-17|1198.49
#2015-08-18|1186.52
#2015-08-19|1176.72
#2015-08-20|1159.09
#2015-08-21|1132.26
#2015-08-24|1083.04
#2015-08-25|1059.56
#2015-08-26|1082.71
#2015-08-27|1094.78
#2015-08-28|1119.94
#2015-08-31|1118.14
#2015-09-01|1088.10
#2015-09-02|1076.92
#2015-09-03|1078.83
#2015-09-04|1060.96
#2015-09-07|1054.43
#2015-09-08|1053.98
#2015-09-09|1098.65
#2015-09-10|1087.98
#2015-09-11|1096.84
#2015-09-14|1094.48
#2015-09-15|1098.51
#2015-09-16|1103.71
#2015-09-17|1108.08
#2015-09-18|1109.83
#2015-09-21|1102.87
#2015-09-22|1099.60
#2015-09-23|1086.40
#2015-09-24|1085.03
#2015-09-25|1085.99
#2015-09-28|1091.93
#2015-09-29|1061.06
#2015-09-30|1083.15
#2015-10-01|1099.17
#2015-10-02|1099.00
#2015-10-05|1113.36
#2015-10-06|1123.33
#2015-10-07|1135.40
#2015-10-08|1124.36
#2015-10-09|1148.60
#2015-10-12|1155.45
#2015-10-13|1149.92
#2015-10-14|1144.15
#2015-10-15|1167.84
#2015-10-16|1170.04
#2015-10-19|1166.94
#2015-10-20|1159.82
#2015-10-21|1164.82
#2015-10-22|1152.93
#2015-10-23|1171.59
#2015-10-26|1175.63
#2015-10-27|1174.86
#2015-10-28|1168.96
#2015-10-29|1160.53
#2015-10-30|1169.79
#2015-11-02|1150.18
#2015-11-03|1154.36
#2015-11-04|1167.63
#2015-11-05|1169.16
#2015-11-06|1155.32
#2015-11-09|1157.58
#2015-11-10|1151.81
#2015-11-11|1149.86
#2015-11-12|1144.14
#2015-11-13|1139.81
#2015-11-16|1130.84
#2015-11-17|1140.06
#2015-11-18|1141.46
#2015-11-19|1168.73
#2015-11-20|1179.70
#2015-11-23|1177.97
#2015-11-24|1190.24
#2015-11-25|1185.14
#2015-11-26|1192.18
#2015-11-27|1183.65
#2015-11-30|1171.69
#2015-12-01|1191.94
#2015-12-02|1189.99
#2015-12-03|1187.05
#2015-12-04|1171.62
#2015-12-07|1182.21
#2015-12-08|1166.70
#2015-12-09|1165.02
#2015-12-10|1160.96
#2015-12-11|1164.90
#2015-12-14|1155.66
#2015-12-15|1144.90
#2015-12-16|1157.99
#2015-12-17|1167.49
#2015-12-18|1168.99
#2015-12-21|1171.32
#2015-12-22|1176.16
#2015-12-23|1178.41
#2015-12-24|1176.80
#2015-12-25|1174.89
#2015-12-28|1176.15
#2015-12-29|1186.95
#2015-12-30|1194.46
#2015-12-31|1195.35
#2016-01-01|1195.21
#2016-01-04|1172.23
#2016-01-05|1171.67
#2016-01-06|1165.01
#2016-01-07|1142.49
#2016-01-08|1136.16
#2016-01-11|1126.77
#2016-01-12|1104.70
#2016-01-13|1123.80
#2016-01-14|1103.15
#2016-01-15|1100.36
#2016-01-18|1087.33
#2016-01-19|1091.91
#2016-01-20|1062.13
#2016-01-21|1040.83
#2016-01-22|1073.79
#2016-01-25|1084.65
#2016-01-26|1075.62
#2016-01-27|1095.49
#2016-01-28|1095.57
#2016-01-29|1113.39
#2016-02-01|1121.96
#2016-02-02|1121.25
#2016-02-03|1111.45
#2016-02-04|1119.28
#2016-02-05|1117.59
#2016-02-08|1131.18
#2016-02-09|1093.91
#2016-02-10|1073.21
#2016-02-11|1077.80
#2016-02-12|1037.68
#2016-02-15|1079.30
#2016-02-16|1073.97
#2016-02-17|1063.47
#2016-02-18|1088.07
#2016-02-19|1087.74
#2016-02-22|1099.63
#2016-02-23|1099.30
#2016-02-24|1095.99
#2016-02-25|1093.73
#2016-02-26|1086.95
#2016-02-29|1083.16
#2016-03-01|1091.30
#2016-03-02|1118.72
#2016-03-03|1127.42
#2016-03-04|1136.45
#2016-03-07|1131.40
#2016-03-08|1124.01
#2016-03-09|1126.37
#2016-03-10|1134.98
#2016-03-11|1136.24
#2016-03-14|1153.84
#2016-03-15|1144.68
#2016-03-16|1136.82
#2016-03-17|1158.43
#2016-03-18|1152.90
#2016-03-21|1156.87
#2016-03-22|1173.61
#2016-03-23|1163.23
#2016-03-24|1167.28
#2016-03-25|1162.69
#2016-03-28|1166.83
#2016-03-29|1169.78
#2016-03-30|1178.02
#2016-03-31|1178.32
#2016-04-01|1151.38
#2016-04-04|1160.95
#2016-04-05|1132.20
#2016-04-06|1136.28
#2016-04-07|1153.33
#2016-04-08|1156.47
#2016-04-11|1160.13
#2016-04-12|1163.99
#2016-04-13|1175.96
#2016-04-14|1196.84
#2016-04-15|1194.71
#2016-04-18|1178.21
#2016-04-19|1202.43
#2016-04-20|1202.20
#2016-04-21|1218.76
#2016-04-22|1211.62
#2016-04-25|1206.64
#2016-04-26|1199.32
#2016-04-27|1202.54
#2016-04-28|1201.39
#2016-04-29|1211.10
#2016-05-02|1199.07
#2016-05-03|1199.64
#2016-05-04|1187.66
#2016-05-05|1184.56
#2016-05-06|1184.88
#2016-05-09|1183.61
#2016-05-10|1190.43
#2016-05-11|1201.57
#2016-05-12|1193.96
#2016-05-13|1194.67
#2016-05-16|1201.63
#2016-05-17|1213.16
#2016-05-18|1192.99
#2016-05-19|1181.89
#2016-05-20|1186.20
#2016-05-23|1186.91
#2016-05-24|1176.11
#2016-05-25|1185.28
#2016-05-26|1184.82
#2016-05-27|1190.73
#2016-05-30|1189.30
#2016-05-31|1197.19
#2016-06-01|1201.39
#2016-06-02|1204.06
#2016-06-03|1227.42
#2016-06-06|1222.67
#2016-06-07|1232.01
#2016-06-08|1235.50
#2016-06-09|1230.53
#2016-06-10|1216.12
#2016-06-13|1193.40
#2016-06-14|1184.71
#2016-06-15|1187.58
#2016-06-16|1176.54
#2016-06-17|1183.41
#2016-06-20|1207.47
#2016-06-21|1218.92
#2016-06-22|1212.66
#2016-06-23|1216.55
#2016-06-24|1166.43
#2016-06-27|1184.47
#2016-06-28|1183.65
#2016-06-29|1207.69
#2016-06-30|1219.18
#2016-07-01|1223.17
#2016-07-04|1232.08
#2016-07-05|1232.85
#2016-07-06|1222.33
#2016-07-07|1217.87
#2016-07-08|1214.75
#2016-07-11|1229.40
#2016-07-12|1234.81
#2016-07-13|1239.65
#2016-07-14|1252.77
#2016-07-15|1242.38
#2016-07-18|1236.85
#2016-07-19|1246.80
#2016-07-20|1249.84
#2016-07-21|1245.32
#2016-07-22|1237.24
#2016-07-25|1239.21
#2016-07-26|1239.02
#2016-07-27|1229.53
#2016-07-28|1223.69
#2016-07-29|1244.40
#2016-08-01|1252.76
#2016-08-02|1246.24
#2016-08-03|1224.48
#2016-08-04|1224.94
#2016-08-05|1223.65
#2016-08-08|1221.51
#2016-08-09|1234.65
#2016-08-10|1241.15
#2016-08-11|1236.57
#2016-08-12|1247.69
#2016-08-15|1250.50
#2016-08-16|1241.26
#2016-08-17|1245.98
#2016-08-18|1237.89
#2016-08-19|1226.10
#2016-08-22|1228.12
#2016-08-23|1234.69
#2016-08-24|1229.34
#2016-08-25|1229.15
#2016-08-26|1219.27
#2016-08-29|1216.58
#2016-08-30|1214.40
#2016-08-31|1227.82
#2016-09-01|1227.53
#2016-09-02|1222.94
#2016-09-05|1241.66
#2016-09-06|1263.24
#2016-09-07|1265.02
#2016-09-08|1253.57
#2016-09-09|1236.63
#2016-09-12|1222.61
#2016-09-13|1218.06
#2016-09-14|1211.88
#2016-09-15|1212.47
#2016-09-16|1216.81
#2016-09-19|1222.95
#2016-09-20|1226.19
#2016-09-21|1253.36
#2016-09-22|1259.79
#2016-09-23|1255.05
#2016-09-26|1251.49
#2016-09-27|1262.62
#2016-09-28|1262.08
#2016-09-29|1262.64
#2016-09-30|1250.58
#2016-10-03|1265.29
#2016-10-04|1257.68
#2016-10-05|1252.01
#2016-10-06|1248.82
#2016-10-07|1248.17
#2016-10-10|1242.32
#2016-10-11|1241.73
#2016-10-12|1228.73
#2016-10-13|1229.82
#2016-10-14|1227.94
#2016-10-17|1221.93
#2016-10-18|1229.02
#2016-10-19|1234.43
#2016-10-20|1239.24
#2016-10-21|1233.69
#2016-10-24|1232.98
#2016-10-25|1233.78
#2016-10-26|1234.76
#2016-10-27|1220.88
#2016-10-28|1219.75
#2016-10-31|1220.05
#2016-11-01|1226.65
#2016-11-02|1218.41
#2016-11-03|1215.36
#2016-11-04|1206.59
#2016-11-07|1201.66
#2016-11-08|1203.92
#2016-11-09|1167.48
#2016-11-10|1194.49
#2016-11-11|1175.20
#2016-11-14|1169.94
#2016-11-15|1146.23
#2016-11-16|1152.85
#2016-11-17|1154.32
#2016-11-18|1141.67
#2016-11-21|1145.06
#2016-11-22|1148.98
#2016-11-23|1139.08
#2016-11-24|1130.26
#2016-11-25|1136.93
#2016-11-28|1148.82
#2016-11-29|1142.69
#2016-11-30|1142.00
#2016-12-01|1145.19
#2016-12-02|1142.94
#2016-12-05|1128.14
#2016-12-06|1134.26
#2016-12-07|1140.70
#2016-12-08|1141.36
#2016-12-09|1141.85
#2016-12-12|1148.17
#2016-12-13|1161.57
#2016-12-14|1162.37
#2016-12-15|1132.14
#2016-12-16|1140.66
#2016-12-19|1148.11
#2016-12-20|1142.66
#2016-12-21|1144.05
#2016-12-22|1142.96
#2016-12-23|1145.01
#2016-12-26|1148.33
#2016-12-27|1147.17
#2016-12-28|1152.10
#2016-12-29|1156.89
#2016-12-30|1157.58
#2017-01-02|1157.09
#2017-01-03|1148.63
#2017-01-04|1168.96
#2017-01-05|1194.38
#2017-01-06|1195.76
#2017-01-09|1193.90
#2017-01-10|1200.13
#2017-01-11|1193.99
#2017-01-12|1205.54
#2017-01-13|1204.46
#2017-01-16|1199.39
#2017-01-17|1196.36
#2017-01-18|1187.43
#2017-01-19|1177.44
#2017-01-20|1176.65
#2017-01-23|1183.32
#2017-01-24|1180.41
#2017-01-25|1181.91
#2017-01-26|1186.21
#2017-01-27|1189.47
#2017-01-30|1191.49
#2017-01-31|1188.93
#2017-02-01|1190.51
#2017-02-02|1187.70
#2017-02-03|1191.20
#2017-02-06|1192.08
#2017-02-07|1186.37
#2017-02-08|1200.51
#2017-02-09|1189.89
#2017-02-10|1201.24
#2017-02-13|1204.36
#2017-02-14|1195.73
#2017-02-15|1212.18
#2017-02-16|1218.66
#2017-02-17|1220.94
#2017-02-20|1221.21
#2017-02-21|1226.91
#2017-02-22|1237.03
#2017-02-23|1241.92
#2017-02-24|1242.24
#2017-02-27|1240.43
#2017-02-28|1242.42
#2017-03-01|1231.38
#2017-03-02|1228.50
#2017-03-03|1221.31
#2017-03-06|1222.22
#2017-03-07|1224.20
#2017-03-08|1218.49
#2017-03-09|1218.15
#2017-03-10|1232.45
#2017-03-13|1233.51
#2017-03-14|1230.02
#2017-03-15|1229.73
#2017-03-16|1246.12
#2017-03-17|1241.39
#2017-03-20|1245.24
#2017-03-21|1254.82
#2017-03-22|1243.65
#2017-03-23|1242.67
#2017-03-24|1252.40
#2017-03-27|1243.95
#2017-03-28|1263.68
#2017-03-29|1264.76
#2017-03-30|1253.60
#2017-03-31|1247.32
#2017-04-03|1255.23
#2017-04-04|1256.14
#2017-04-05|1258.63
#2017-04-06|1249.62
#2017-04-07|1253.29
#2017-04-10|1257.64
#2017-04-11|1262.89
#2017-04-12|1254.08
#2017-04-13|1247.68
#2017-04-14|1240.45
#2017-04-17|1257.42
#2017-04-18|1253.93
#2017-04-19|1253.79
#2017-04-20|1253.94
#2017-04-21|1257.68
#2017-04-24|1264.46
#2017-04-25|1261.84
#2017-04-26|1264.36
#2017-04-27|1264.55
#2017-04-28|1258.24
#2017-05-01|1260.07
#2017-05-02|1265.45
#2017-05-03|1262.42
#2017-05-04|1259.42
#2017-05-05|1256.36
#2017-05-08|1275.24
#2017-05-09|1263.72
#2017-05-10|1267.55
#2017-05-11|1265.85
#2017-05-12|1262.09
#2017-05-15|1262.83
#2017-05-16|1271.24
#2017-05-17|1275.33
#2017-05-18|1262.39
#2017-05-19|1256.37
#2017-05-22|1265.25
#2017-05-23|1258.20
#2017-05-24|1254.56
#2017-05-25|1256.81
#2017-05-26|1255.42
#2017-05-29|1251.27
#2017-05-30|1257.24
#2017-05-31|1247.81
#2017-06-01|1258.43
#2017-06-02|1276.07
#2017-06-05|1273.92
#2017-06-06|1273.18
#2017-06-07|1272.20
#2017-06-08|1254.76
#2017-06-09|1239.11
#2017-06-12|1240.79
#2017-06-13|1240.19
#2017-06-14|1255.99
#2017-06-15|1242.83
#2017-06-16|1246.06
#2017-06-19|1250.36
#2017-06-20|1251.45
#2017-06-21|1243.85
#2017-06-22|1245.99
#2017-06-23|1250.28
#2017-06-26|1250.15
#2017-06-27|1242.77
#2017-06-28|1241.35
#2017-06-29|1251.90
#2017-06-30|1240.45
#2017-07-03|1226.82
#2017-07-04|1219.65
#2017-07-05|1221.30
#2017-07-06|1221.51
#2017-07-07|1206.87
#2017-07-10|1202.84
#2017-07-11|1208.67
#2017-07-12|1219.60
#2017-07-13|1224.57
#2017-07-14|1237.94
#2017-07-17|1237.87
#2017-07-18|1237.69
#2017-07-19|1256.21
#2017-07-20|1256.63
#2017-07-21|1257.12
#2017-07-24|1260.90
#2017-07-25|1252.56
#2017-07-26|1248.73
#2017-07-27|1259.59
#2017-07-28|1263.52
#2017-07-31|1268.43
#2017-08-01|1279.73
#2017-08-02|1278.69
#2017-08-03|1282.80
#2017-08-04|1282.43
#2017-08-07|1284.99
#2017-08-08|1283.89
#2017-08-09|1275.14
#2017-08-10|1270.44
#2017-08-11|1264.37
#2017-08-14|1261.00
#2017-08-15|1261.47
#2017-08-16|1261.11
#2017-08-17|1267.32
#2017-08-18|1266.09
#2017-08-21|1259.18
#2017-08-22|1255.42
#2017-08-23|1260.04
#2017-08-24|1247.81
#2017-08-25|1252.65
#2017-08-28|1261.31
#2017-08-29|1255.89
#2017-08-30|1245.15
#2017-08-31|1255.31
#2017-09-01|1259.35
#2017-09-04|1249.51
#2017-09-05|1248.51
#2017-09-06|1242.80
#2017-09-07|1253.05
#2017-09-08|1259.93
#2017-09-11|1261.57
#2017-09-12|1263.82
#2017-09-13|1266.70
#2017-09-14|1266.71
#2017-09-15|1263.03
#2017-09-18|1258.26
#2017-09-19|1261.49
#2017-09-20|1267.99
#2017-09-21|1263.79
#2017-09-22|1258.61
#2017-09-25|1256.21
#2017-09-26|1254.12
#2017-09-27|1251.12
#2017-09-28|1254.25
#2017-09-29|1255.63
#2017-10-02|1254.02
#2017-10-03|1258.07
#2017-10-04|1258.18
#2017-10-05|1264.97
#2017-10-06|1259.55
#2017-10-09|1263.68
#2017-10-10|1272.99
#2017-10-11|1273.91
#2017-10-12|1284.25
#2017-10-13|1291.94
#2017-10-16|1293.72
#2017-10-17|1282.35
#2017-10-18|1280.59
#2017-10-19|1283.34
#2017-10-20|1278.06
#2017-10-23|1276.44
#2017-10-24|1279.98
#2017-10-25|1269.37
#2017-10-26|1267.81
#2017-10-27|1277.51
#2017-10-30|1284.74
#2017-10-31|1286.93
#2017-11-01|1285.97
#2017-11-02|1289.96
#2017-11-03|1287.98
#2017-11-06|1289.08
#2017-11-07|1304.52
#2017-11-08|1311.16
#2017-11-09|1304.57
#2017-11-10|1294.61
#2017-11-13|1281.55
#2017-11-14|1272.29
#2017-11-15|1265.32
#2017-11-16|1271.95
#2017-11-17|1271.73
#2017-11-20|1271.42
#2017-11-21|1271.80
#2017-11-22|1284.20
#2017-11-23|1289.01
#2017-11-24|1289.99
#2017-11-27|1293.79
#2017-11-28|1293.89
#2017-11-29|1300.61
#2017-11-30|1307.05
#2017-12-01|1304.22
#2017-12-04|1299.57
#2017-12-05|1305.98
#2017-12-06|1292.16
#2017-12-07|1301.55
#2017-12-08|1297.17
#2017-12-11|1298.39
#2017-12-12|1292.96
#2017-12-13|1297.79
#2017-12-14|1306.86
#2017-12-15|1304.84
#2017-12-18|1314.71
#2017-12-19|1308.08
#2017-12-20|1303.18
#2017-12-21|1305.91
#2017-12-22|1313.62
#2017-12-25|1313.38
#2017-12-26|1317.29
#2017-12-27|1320.59
#2017-12-28|1325.39
#2017-12-29|1327.30
#2018-01-01|1326.91
#2018-01-02|1333.46
#2018-01-03|1332.89
#2018-01-04|1349.27
#2018-01-05|1351.57
#2018-01-08|1354.45
#2018-01-09|1350.30
#2018-01-10|1359.29
#2018-01-11|1355.42
#2018-01-12|1351.54
#2018-01-15|1361.54
#2018-01-16|1365.83
#2018-01-17|1358.58
#2018-01-18|1348.90
#2018-01-19|1357.62
#2018-01-22|1357.65
#2018-01-23|1367.04
#2018-01-24|1376.45
#2018-01-25|1382.98
#2018-01-26|1387.08
#2018-01-29|1394.73
#2018-01-30|1375.71
#2018-01-31|1370.42
#2018-02-01|1377.79
#2018-02-02|1366.75
#2018-02-05|1352.23
#2018-02-06|1307.23
#2018-02-07|1313.91
#2018-02-08|1326.69
#2018-02-09|1306.43
#2018-02-12|1309.32
#2018-02-13|1314.58
#2018-02-14|1318.53
#2018-02-15|1334.98
#2018-02-16|1343.53
#2018-02-19|1358.09
#2018-02-20|1353.79
#2018-02-21|1348.89
#2018-02-22|1352.58
#2018-02-23|1353.19
#2018-02-26|1363.18
#2018-02-27|1355.85
#2018-02-28|1349.57
#2018-03-01|1331.36
#2018-03-02|1319.69
#2018-03-05|1310.92
#2018-03-06|1325.77
#2018-03-07|1328.64
#2018-03-08|1332.40
#2018-03-09|1331.52
#2018-03-12|1344.08
#2018-03-13|1356.14
#2018-03-14|1353.14
#2018-03-15|1354.99
#2018-03-16|1351.95
#2018-03-19|1338.72
#2018-03-20|1331.82
#2018-03-21|1329.92
#2018-03-22|1340.94
#2018-03-23|1307.17
#2018-03-26|1313.94
#2018-03-27|1335.55
#2018-03-28|1325.98
#2018-03-29|1333.09
#2018-03-30|1339.14
#2018-04-02|1337.04
#2018-04-03|1334.02
#2018-04-04|1330.84
#2018-04-05|1332.72
#2018-04-06|1337.45
#2018-04-09|1336.57
#2018-04-10|1339.35
#2018-04-11|1323.81
#2018-04-12|1326.09
#2018-04-13|1321.25
#2018-04-16|1329.07
#2018-04-17|1333.95
#2018-04-18|1351.39
#2018-04-19|1351.32
#2018-04-20|1345.09
#2018-04-23|1333.17
#2018-04-24|1329.94
#2018-04-25|1321.79
#2018-04-26|1315.52
#2018-04-27|1327.08
#2018-04-30|1325.78
#2018-05-01|1321.75
#2018-05-02|1324.58
#2018-05-03|1331.94
#2018-05-04|1327.54
#2018-05-07|1331.70
#2018-05-08|1335.69
#2018-05-09|1326.34
#2018-05-10|1324.15
#2018-05-11|1344.29
#2018-05-14|1350.00
#2018-05-15|1335.92
#2018-05-16|1339.95
#2018-05-17|1336.78
#2018-05-18|1338.01
#2018-05-21|1330.25
#2018-05-22|1333.66
#2018-05-23|1340.75
#2018-05-24|1352.38
#2018-05-25|1348.83
#2018-05-28|1350.18
#2018-05-29|1347.62
#2018-05-30|1337.97
#2018-05-31|1337.45
#2018-06-01|1328.28
#2018-06-04|1339.67
#2018-06-05|1333.92
#2018-06-06|1344.53
#2018-06-07|1341.09
#2018-06-08|1343.43
#2018-06-11|1350.98
#2018-06-12|1356.44
#2018-06-13|1360.16
#2018-06-14|1350.60
#2018-06-15|1349.28
#2018-06-18|1347.31
#2018-06-19|1325.74
#2018-06-20|1332.90
#2018-06-21|1333.42
#2018-06-22|1338.92
#2018-06-25|1335.19
#2018-06-26|1328.13
#2018-06-27|1320.89
#2018-06-28|1311.41
#2018-06-29|1317.04
#2018-07-02|1287.76
#2018-07-03|1284.36
#2018-07-04|1283.73
#2018-07-05|1277.44
#2018-07-06|1284.27
#2018-07-09|1298.54
#2018-07-10|1293.85
#2018-07-11|1277.90
#2018-07-12|1270.57
#2018-07-13|1276.57
#2018-07-16|1272.70
#2018-07-17|1272.94
#2018-07-18|1274.61
#2018-07-19|1270.47
#2018-07-20|1265.64
#2018-07-23|1264.35
#2018-07-24|1267.51
#2018-07-25|1268.44
#2018-07-26|1274.16
#2018-07-27|1279.44
#2018-07-30|1275.98
#2018-07-31|1264.86
#2018-08-01|1270.35
#2018-08-02|1264.62
#2018-08-03|1260.21
#2018-08-06|1261.29
#2018-08-07|1284.83
#2018-08-08|1286.13
#2018-08-09|1285.41
#2018-08-10|1283.77
#2018-08-13|1266.12
#2018-08-14|1284.68
#2018-08-15|1282.79
#2018-08-16|1277.53
#2018-08-17|1288.32
#2018-08-20|1288.44
#2018-08-21|1288.64
#2018-08-22|1301.88
#2018-08-23|1298.93
#2018-08-24|1311.17
#2018-08-27|1320.89
#2018-08-28|1313.45
#2018-08-29|1311.16
#2018-08-30|1318.15
#2018-08-31|1324.81
#2018-09-03|1325.90
#2018-09-04|1318.17
#2018-09-05|1432.99
#2018-09-06|1304.62
#2018-09-07|1298.33
#2018-09-10|1296.48
#2018-09-11|1295.33
#2018-09-12|1302.25
#2018-09-13|1305.90
#2018-09-14|1309.30
#2018-09-17|1308.69
#2018-09-18|1315.60
#2018-09-19|1323.90
#2018-09-20|1323.34
#2018-09-21|1328.46
#2018-09-24|1324.98
#2018-09-25|1329.07
#2018-09-26|1338.61
#2018-09-27|1328.94
#2018-09-28|1332.38
#2018-10-01|1328.60
#2018-10-02|1330.77
#2018-10-03|1329.26
#2018-10-04|1313.62
#2018-10-05|1311.55
#2018-10-08|1308.04
#2018-10-09|1294.66
#2018-10-10|1308.60
#2018-10-11|1272.79
#2018-10-12|1274.22
#2018-10-15|1270.26
#2018-10-16|1266.79
#2018-10-17|1284.79
#2018-10-18|1279.44
#2018-10-19|1278.32
#2018-10-22|1278.93
#2018-10-23|1256.83
#2018-10-24|1250.27
#2018-10-25|1215.37
#2018-10-26|1195.04
#2018-10-29|1178.49
#2018-10-30|1186.21
#2018-10-31|1199.29
#2018-11-01|1196.18
#2018-11-02|1210.53
#2018-11-05|1199.38
#2018-11-06|1212.28
#2018-11-07|1212.27
#2018-11-08|1224.56
#2018-11-09|1216.40
#2018-11-12|1197.92
#2018-11-13|1174.37
#2018-11-14|1172.29
#2018-11-15|1189.17
#2018-11-16|1184.76
#2018-11-19|1193.87
#2018-11-20|1179.83
#2018-11-21|1163.92
#2018-11-22|1178.79
#2018-11-23|1176.69
#2018-11-26|1180.00
#2018-11-27|1188.26
#2018-11-28|1196.80
#2018-11-29|1212.90
#2018-11-30|1214.74
#2018-12-03|1221.62
#2018-12-04|1213.70
#2018-12-05|1199.07
#2018-12-06|1180.46
#2018-12-07|1190.05
#2018-12-10|1161.08
#2018-12-11|1155.78
#2018-12-12|1177.98
#2018-12-13|1190.94
#2018-12-14|1170.12
#2018-12-17|1168.26
#2018-12-18|1135.70
#2018-12-19|1139.08
#2018-12-20|1114.72
#2018-12-21|1106.11
#2018-12-24|1106.94
#2018-12-25|1068.90
#2018-12-26|1083.88
#2018-12-27|1117.77
#2018-12-28|1121.62
#2018-12-31|1128.99
#2019-01-01|1129.48
#2019-01-02|1124.85
#2019-01-03|1134.80
#2019-01-04|1123.05
#2019-01-07|1162.71
#2019-01-08|1161.43
#2019-01-09|1174.61
#2019-01-10|1170.34
#2019-01-11|1167.84
#2019-01-14|1165.85
#2019-01-15|1179.69
#2019-01-16|1177.88
#2019-01-17|1181.05
#2019-01-18|1183.76
#2019-01-21|1175.18
#2019-01-22|1168.48
#2019-01-23|1168.08
#2019-01-24|1173.28
#2019-01-25|1161.58
#2019-01-28|1163.49
#2019-01-29|1164.76
#2019-01-30|1165.55
#2019-01-31|1183.88
#2019-02-01|1181.91
#2019-02-04|1184.39
#2019-02-05|1188.62
#2019-02-06|1185.51
#2019-02-07|1177.39
#2019-02-08|1172.82
#2019-02-11|1170.48
#2019-02-12|1179.64
#2019-02-13|1189.47
#2019-02-14|1198.21
#2019-02-15|1183.47
#2019-02-18|1198.31
#2019-02-19|1202.91
#2019-02-20|1212.12
#2019-02-21|1219.90
#2019-02-22|1218.73
#2019-02-25|1223.18
#2019-02-26|1222.83
#2019-02-27|1218.13
#2019-02-28|1211.11
#2019-03-01|1212.02
#2019-03-04|1224.02
#2019-03-05|1213.40
#2019-03-06|1214.88
#2019-03-07|1204.38
#2019-03-08|1185.75
#2019-03-11|1187.10
#2019-03-12|1198.64
#2019-03-13|1195.80
#2019-03-14|1191.83
#2019-03-15|1203.83
#2019-03-18|1207.24
#2019-03-19|1207.12
#2019-03-20|1207.55
#2019-03-21|1210.63
#2019-03-22|1218.27
#2019-03-25|1187.36
#2019-03-26|1213.59
#2019-03-27|1222.42
#2019-03-28|1212.82
#2019-03-29|1220.09
#2019-04-01|1221.82
#2019-04-02|1207.79
#2019-04-03|1214.26
#2019-04-04|1212.82
#2019-04-05|1215.11
#2019-04-08|1215.31
#2019-04-09|1218.78
#2019-04-10|1216.32
#2019-04-11|1211.94
#2019-04-12|1212.55
#2019-04-15|1223.15
#2019-04-16|1221.63
#2019-04-17|1220.02
#2019-04-18|1206.34
#2019-04-19|1208.30
#2019-04-22|1207.22
#2019-04-23|1216.55
#2019-04-24|1228.14
#2019-04-25|1227.67
#2019-04-26|1232.46
#2019-04-29|1232.78
#2019-04-30|1240.40
#2019-05-01|1243.56
#2019-05-02|1240.40
#2019-05-03|1241.23
#2019-05-06|1231.31
#2019-05-07|1230.02
#2019-05-08|1214.59
#2019-05-09|1206.36
#2019-05-10|1211.64
#2019-05-13|1200.96
#2019-05-14|1185.87
#2019-05-15|1185.81
#2019-05-16|1185.62
#2019-05-17|1201.32
#2019-05-20|1201.14
#2019-05-21|1183.67
#2019-05-22|1178.99
#2019-05-23|1185.66
#2019-05-24|1185.39
#2019-05-27|1181.87
#2019-05-28|1196.69
#2019-05-29|1181.63
#2019-05-30|1169.50
#2019-05-31|1171.02
#2019-06-03|1168.16
#2019-06-04|1156.89
#2019-06-05|1178.79
#2019-06-06|1177.37
#2019-06-07|1186.92
#2019-06-10|1192.64
#2019-06-11|1203.36
#2019-06-12|1205.51
#2019-06-13|1199.17
#2019-06-14|1195.09
#2019-06-17|1183.37
#2019-06-18|1181.06
#2019-06-19|1197.09
#2019-06-20|1214.74
#2019-06-21|1197.64
#2019-06-24|1196.84
#2019-06-25|1195.82
#2019-06-26|1183.76
#2019-06-27|1188.45
#2019-06-28|1187.67
#2019-07-01|1203.43
#2019-07-02|1216.54
#2019-07-03|1220.31
#2019-07-04|1229.60
#2019-07-05|1220.04
#2019-07-08|1201.54
#2019-07-09|1198.23
#2019-07-10|1201.73
#2019-07-11|1215.21
#2019-07-12|1203.25
#2019-07-15|1199.76
#2019-07-16|1192.04
#2019-07-17|1185.67
#2019-07-18|1166.11
#2019-07-19|1183.79
#2019-07-22|1172.86
#2019-07-23|1175.40
#2019-07-24|1181.43
#2019-07-25|1183.48
#2019-07-26|1191.48
#2019-07-29|1187.52
#2019-07-30|1187.67
#2019-07-31|1176.20
#2019-08-01|1172.59
#2019-08-02|1160.78
#2019-08-05|1137.60
#2019-08-06|1127.00
#2019-08-07|1133.98
#2019-08-08|1146.98
#2019-08-09|1157.06
#2019-08-12|1158.77
#2019-08-13|1137.14
#2019-08-14|1150.51
#2019-08-15|1132.66
#2019-08-16|1129.20
#2019-08-19|1138.83
#2019-08-20|1151.53
#2019-08-21|1154.03
#2019-08-22|1148.68
#2019-08-23|1155.44
#2019-08-26|1135.86
#2019-08-27|1146.92
#2019-08-28|1142.67
#2019-08-29|1137.52
#2019-08-30|1152.05
#2019-09-02|1144.41
#2019-09-03|1147.01
#2019-09-04|1146.39
#2019-09-05|1161.58
#2019-09-06|1159.42
#2019-09-09|1168.06
#2019-09-10|1162.51
#2019-09-11|1171.32
#2019-09-12|1178.71
#2019-09-13|1186.18
#2019-09-16|1185.86
#2019-09-17|1191.00
#2019-09-18|1189.22
#2019-09-19|1195.43
#2019-09-20|1198.55
#2019-09-23|1198.63
#2019-09-24|1203.84
#2019-09-25|1199.41
#2019-09-26|1196.81
#2019-09-27|1185.24
#2019-09-30|1182.89
#2019-10-01|1191.50
#2019-10-02|1183.48
#2019-10-03|1174.07
#2019-10-04|1182.11
#2019-10-07|1189.77
#2019-10-08|1191.69
#2019-10-09|1179.63
#2019-10-10|1166.62
#2019-10-11|1167.23
#2019-10-14|1173.56
#2019-10-15|1176.69
#2019-10-16|1188.22
#2019-10-17|1187.62
#2019-10-18|1186.36
#2019-10-21|1192.05
#2019-10-22|1194.06
#2019-10-23|1193.56
#2019-10-24|1195.51
#2019-10-25|1195.42
#2019-10-28|1197.78
#2019-10-29|1202.26
#2019-10-30|1205.87
#2019-10-31|1207.90
#2019-11-01|1213.62
#2019-11-04|1211.55
#2019-11-05|1217.65
#2019-11-06|1220.31
#2019-11-07|1222.96
#2019-11-08|1226.89
#2019-11-11|1234.48
#2019-11-12|1243.20
#2019-11-13|1228.55
#2019-11-14|1226.62
#2019-11-15|1241.19
#2019-11-18|1244.08
#2019-11-19|1249.17
#2019-11-20|1254.16
#2019-11-21|1252.46
#2019-11-22|1251.77
#2019-11-25|1258.30
#2019-11-26|1249.25
#2019-11-27|1245.95
#2019-11-28|1240.33
#2019-11-29|1234.39
#2019-12-02|1246.88
#2019-12-03|1242.35
#2019-12-04|1238.65
#2019-12-05|1248.66
#2019-12-06|1248.69
#2019-12-09|1252.57
#2019-12-10|1252.12
#2019-12-11|1255.73
#2019-12-12|1252.83
#2019-12-13|1263.17
#2019-12-16|1268.36
#2019-12-17|1270.77
#2019-12-18|1265.44
#2019-12-19|1264.79
#2019-12-20|1265.45
#2019-12-23|1267.15
#2019-12-24|1269.97
#2019-12-25|1266.82
#2019-12-26|1273.23
#2019-12-27|1277.37
#2019-12-30|1279.16
#2019-12-31|1278.54
#2020-01-01|1278.63
#2020-01-02|1282.14
#2020-01-03|1281.94
#2020-01-06|1257.66
#2020-01-07|1278.04
#2020-01-08|1260.06
#2020-01-09|1279.20
#2020-01-10|1282.75
#2020-01-13|1284.66
#2020-01-14|1283.65
#2020-01-15|1271.03
#2020-01-16|1272.50
#2020-01-17|1271.94
#2020-01-20|1271.11
#2020-01-21|1262.56
#2020-01-22|1276.85
#2020-01-23|1266.36
#2020-01-24|1262.20
#2020-01-27|1248.24
#2020-01-28|1231.39
#2020-01-29|1237.38
#2020-01-30|1226.63
#2020-01-31|1237.39
#2020-02-03|1219.43
#2020-02-04|1227.76
#2020-02-05|1228.34
#2020-02-06|1245.88
#2020-02-07|1244.66
#2020-02-10|1236.18
#2020-02-11|1237.28
#2020-02-12|1238.15
#2020-02-13|1232.79
#2020-02-14|1221.55
#2020-02-17|1211.24
#2020-02-18|1194.96
#2020-02-19|1187.73
#2020-02-20|1175.00
#2020-02-21|1167.48
#2020-02-24|1158.83
#2020-02-25|1125.54
#2020-02-26|1110.67
#2020-02-27|1093.67
#2020-02-28|1064.24
#2020-03-02|1084.52
#2020-03-03|1081.37
#2020-03-04|1083.68
#2020-03-05|1092.89
#2020-03-06|1069.48
#2020-03-09|1018.74
#2020-03-10|1029.37
#2020-03-11|1000.24
#2020-03-12| 936.21
#2020-03-13| 893.06
#2020-03-16| 866.79
#2020-03-17| 870.53
#2020-03-18| 850.06
#2020-03-19| 837.55
#2020-03-20| 840.64
#2020-03-23| 825.67
#2020-03-24| 849.11
#2020-03-25| 901.56
#2020-03-26| 905.83
#2020-03-27| 944.24
#2020-03-30| 944.26
#2020-03-31| 936.64
#2020-04-01| 923.82
#2020-04-02| 904.15
#2020-04-03| 895.22
#2020-04-06| 915.55
#2020-04-07| 944.98
#2020-04-08| 965.16
#2020-04-09| 969.96
#2020-04-10| 970.02
#2020-04-13| 966.31
#2020-04-14| 989.13
#2020-04-15| 988.32
#2020-04-16| 987.81
#2020-04-17|1013.03
#2020-04-20|1007.85
#2020-04-21| 975.02
#2020-04-22| 974.27
#2020-04-23| 996.18
#2020-04-24| 991.22
#2020-04-27|1005.53
#2020-04-28|1025.15
#2020-04-29|1034.92
#2020-04-30|1047.18
#2020-05-01|1027.99
#2020-05-04|1016.99
#2020-05-05|1022.91
#2020-05-06|1033.63
#2020-05-07|1034.95
#2020-05-08|1051.63
#2020-05-11|1046.46
#2020-05-12|1039.05
#2020-05-13|1038.27
#2020-05-14|1023.96
#2020-05-15|1028.11
#2020-05-18|1055.62
#2020-05-19|1067.13
#2020-05-20|1088.46
#2020-05-21|1077.55
#2020-05-22|1065.42
#2020-05-25|1092.15
#2020-05-26|1114.10
#2020-05-27|1112.23
#2020-05-28|1138.17
#2020-05-29|1134.56
#2020-06-01|1143.17
#2020-06-02|1153.85
#2020-06-03|1163.58
#2020-06-04|1163.19
#2020-06-05|1154.03
#2020-06-08|1177.20
#2020-06-09|1183.06
#2020-06-10|1192.99
#2020-06-11|1166.09
#2020-06-12|1144.11
#2020-06-15|1106.30
#2020-06-16|1151.64
#2020-06-17|1151.97
#2020-06-18|1156.39
#2020-06-19|1152.31
#2020-06-22|1157.43
#2020-06-23|1176.58
#2020-06-24|1166.29
#2020-06-25|1145.52
#2020-06-26|1155.38
#2020-06-29|1129.29
#2020-06-30|1143.77
#2020-07-01|1134.46
#2020-07-02|1142.58
#2020-07-03|1155.44
#2020-07-06|1174.55
#2020-07-07|1183.43
#2020-07-08|1171.94
#2020-07-09|1172.12
#2020-07-10|1166.87
#2020-07-13|1183.17
#2020-07-14|1165.04
#2020-07-15|1191.46
#2020-07-16|1171.20
#2020-07-17|1170.36
#2020-07-20|1175.73
#2020-07-21|1190.62
#2020-07-22|1188.50
#2020-07-23|1191.69
#2020-07-24|1191.96
#2020-07-27|1190.26
#2020-07-28|1191.81
#2020-07-29|1182.07
#2020-07-30|1193.07
#2020-07-31|1163.25
#2020-08-03|1182.46
#2020-08-04|1212.14
#2020-08-05|1228.90
#2020-08-06|1229.59
#2020-08-07|1216.55
#2020-08-10|1221.07
#2020-08-11|1229.10
#2020-08-12|1227.35
#2020-08-13|1245.59
#2020-08-14|1256.47
#2020-08-17|1253.52
#2020-08-18|1273.77
#2020-08-19|1282.00
#2020-08-20|1269.53
#2020-08-21|1284.32
#2020-08-24|1293.29
#2020-08-25|1295.99
#2020-08-26|1304.87
#2020-08-27|1297.62
#2020-08-28|1289.84
#2020-08-31|1287.88
#2020-09-01|1299.32
#2020-09-02|1324.26
#2020-09-03|1332.08
#2020-09-04|1307.72
#2020-09-07|1303.26
#2020-09-08|1318.09
#2020-09-09|1300.09
#2020-09-10|1304.46
#2020-09-11|1309.17
#2020-09-14|1321.11
#2020-09-15|1332.09
#2020-09-16|1363.18
#2020-09-17|1357.03
#2020-09-18|1373.98
#2020-09-21|1362.37
#2020-09-22|1350.74
#2020-09-23|1336.45
#2020-09-24|1303.35
#2020-09-25|1306.39
#2020-09-28|1340.79
#2020-09-29|1346.21
#2020-09-30|1325.72
#2020-10-01|1330.42
#2020-10-02|1323.17
#2020-10-05|1339.91
#2020-10-06|1351.30
#2020-10-07|1346.70
#2020-10-08|1357.03
#2020-10-09|1356.41
#2020-10-12|1353.94
#2020-10-13|1355.11
#2020-10-14|1360.51
#2020-10-15|1342.03
#2020-10-16|1326.75
#2020-10-19|1339.59
#2020-10-20|1325.58
#2020-10-21|1337.74
#2020-10-22|1323.55
#2020-10-23|1333.51
#2020-10-26|1320.10
#2020-10-27|1315.89
#2020-10-28|1307.08
#2020-10-29|1291.02
#2020-10-30|1269.26
#2020-11-02|1284.71
#2020-11-03|1292.87
#2020-11-04|1306.07
#2020-11-05|1336.55
#2020-11-06|1339.00
#2020-11-09|1341.63
#2020-11-10|1377.89
#2020-11-11|1392.76
#2020-11-12|1377.03
#2020-11-13|1352.73
#2020-11-16|1383.19
#2020-11-17|1393.13
#2020-11-18|1389.82
#2020-11-19|1381.61
#2020-11-20|1394.48
#2020-11-23|1393.28
#2020-11-24|1419.42
#2020-11-25|1413.28
#2020-11-26|1427.34
#2020-11-27|1433.82
#2020-11-30|1406.51
#2020-12-01|1420.61
#2020-12-02|1427.96
#2020-12-03|1445.29
#2020-12-04|1437.00
#2020-12-07|1430.14
#2020-12-08|1426.81
#2020-12-09|1431.83
#2020-12-10|1420.29
#2020-12-11|1426.19
#2020-12-14|1435.17
#2020-12-15|1438.11
#2020-12-16|1452.40
#2020-12-17|1447.89
#2020-12-18|1444.23
#2020-12-21|1425.34
#2020-12-22|1407.61
#2020-12-23|1412.29
#2020-12-24|1419.96
#2020-12-25|1430.28
#2020-12-28|1425.59
#2020-12-29|1453.55
#2020-12-30|1445.93
#2020-12-31|1445.99
#2021-01-01|1446.31
#2021-01-04|1435.62
#2021-01-05|1443.73
#2021-01-06|1443.82
#2021-01-07|1446.73
#2021-01-08|1462.97
#2021-01-11|1448.87
#2021-01-12|1458.71
#2021-01-13|1454.15
#2021-01-14|1476.65
#2021-01-15|1457.03
#2021-01-18|1438.75
#2021-01-19|1451.43
#2021-01-20|1464.65
#2021-01-21|1477.89
#2021-01-22|1464.34
#2021-01-25|1470.02
#2021-01-26|1464.39
#2021-01-27|1468.20
#2021-01-28|1469.14
#2021-01-29|1459.87
#2021-02-01|1471.42
#2021-02-02|1495.48
#2021-02-03|1524.75
#2021-02-04|1516.98
#2021-02-05|1552.02
#2021-02-08|1567.50
#2021-02-09|1564.54
#2021-02-10|1575.30
#2021-02-11|1571.65
#2021-02-12|1579.50
#2021-02-15|1584.48
#2021-02-16|1586.55
#2021-02-17|1577.43
#2021-02-18|1562.27
#2021-02-19|1553.93
#2021-02-22|1567.26
#2021-02-23|1567.88
#2021-02-24|1551.03
#2021-02-25|1578.25
#2021-02-26|1521.74
#2021-03-01|1557.58
#2021-03-02|1548.82
#2021-03-03|1566.66
#2021-03-04|1556.74
#2021-03-05|1546.60
#2021-03-08|1542.59
#2021-03-09|1561.01
#2021-03-10|1560.74
#2021-03-11|1576.51
#2021-03-12|1575.71
#2021-03-15|1579.72
#2021-03-16|1587.82
#2021-03-17|1582.70
#2021-03-18|1596.35
#2021-03-19|1595.92
#2021-03-22|1588.56
#2021-03-23|1568.73
#2021-03-24|1534.15
#2021-03-25|1536.78
#2021-03-26|1555.97
#2021-03-29|1550.15
#2021-03-30|1541.32
#2021-03-31|1528.69
#2021-04-01|1532.17
#2021-04-02|1535.65
#2021-04-05|1537.71
#2021-04-06|1540.32
#2021-04-07|1554.87
#2021-04-08|1554.58
#2021-04-09|1557.02
#2021-04-12|1543.74
#2021-04-13|1551.49
#2021-04-14|1556.05
#2021-04-15|1562.01
#2021-04-16|1569.77
#2021-04-19|1571.21
#2021-04-20|1550.37
#2021-04-21|1527.50
#2021-04-22|1539.64
#2021-04-23|1534.41
#2021-04-26|1539.99
#2021-04-27|1529.48
#2021-04-28|1522.18
#2021-04-29|1525.33
#2021-04-30|1526.87
#2021-05-03|1523.26
#2021-05-04|1521.05
#2021-05-05|1519.03
#2021-05-06|1520.19
#2021-05-07|1527.06
#2021-05-10|1539.88
#2021-05-11|1517.15
#2021-05-12|1500.28
#2021-05-13|1466.80
#2021-05-14|1476.26
#2021-05-17|1466.69
#2021-05-18|1490.45
#2021-05-19|1477.46
#2021-05-20|1493.09
#2021-05-21|1503.66
#2021-05-24|1512.02
#2021-05-25|1526.03
#2021-05-26|1535.53
#2021-05-27|1531.07
#2021-05-28|1555.13
#2021-05-31|1553.56
#2021-06-01|1556.79
#2021-06-02|1565.53
#2021-06-03|1561.26
#2021-06-04|1559.40
#2021-06-07|1572.31
#2021-06-08|1575.78
#2021-06-09|1565.93
#2021-06-10|1572.59
#2021-06-11|1572.97
#2021-06-14|1565.72
#2021-06-15|1581.17
#2021-06-16|1579.70
#2021-06-17|1555.16
#2021-06-18|1548.42
#2021-06-21|1521.86
#2021-06-22|1543.32
#2021-06-23|1541.66
#2021-06-24|1539.54
#2021-06-25|1546.78
#2021-06-28|1539.61
#2021-06-29|1531.98
#2021-06-30|1534.00
#2021-07-01|1526.63
#2021-07-02|1539.61
#2021-07-05|1542.26
#2021-07-06|1545.68
#2021-07-07|1536.89
#2021-07-08|1522.10
#2021-07-09|1513.82
#2021-07-12|1529.95
#2021-07-13|1536.12
#2021-07-14|1552.39
#2021-07-15|1546.94
#2021-07-16|1545.78
#2021-07-19|1525.41
#2021-07-20|1495.56
#2021-07-21|1508.13
#2021-07-22|1520.83
#2021-07-23|1519.22
#2021-07-26|1529.92
#2021-07-27|1536.81
#2021-07-28|1519.52
#2021-07-29|1529.80
#2021-07-30|1504.58
#2021-08-02|1536.96
#2021-08-03|1540.04
#2021-08-04|1536.66
#2021-08-05|1534.84
#2021-08-06|1530.86
#2021-08-09|1529.97
#2021-08-10|1523.24
#2021-08-11|1524.68
#2021-08-12|1542.43
#2021-08-13|1535.56
#2021-08-16|1523.76
#2021-08-17|1507.74
#2021-08-18|1514.50
#2021-08-19|1499.27
#2021-08-20|1484.50
#2021-08-23|1516.74
#2021-08-24|1539.70
#2021-08-25|1535.31
#2021-08-26|1540.08
#2021-08-27|1534.65
#2021-08-30|1546.44
#2021-08-31|1547.21
#2021-09-01|1561.09
#2021-09-02|1565.70
#2021-09-03|1584.91
#2021-09-06|1601.40
#2021-09-07|1603.64
#2021-09-08|1603.42
#2021-09-09|1601.30
#2021-09-10|1617.32
#2021-09-13|1618.09
#2021-09-14|1653.14
#2021-09-15|1638.25
#2021-09-16|1629.76
#2021-09-17|1635.42
#2021-09-20|1630.68
#2021-09-21|1623.11
#2021-09-22|1639.02
#2021-09-23|1636.75
#2021-09-24|1652.17
#2021-09-27|1656.97
#2021-09-28|1652.30
#2021-09-29|1630.39
#2021-09-30|1651.49
#2021-10-01|1629.14
#2021-10-04|1641.79
#2021-10-05|1622.07
#2021-10-06|1613.17
#2021-10-07|1624.38
#2021-10-08|1638.65
#2021-10-11|1630.19
#2021-10-12|1605.38
#2021-10-13|1619.50
#2021-10-14|1637.49
#2021-10-15|1663.63
#2021-10-18|1654.10
#2021-10-19|1661.47
#2021-10-20|1671.44
#2021-10-21|1670.49
#2021-10-22|1660.33
#2021-10-25|1646.13
#2021-10-26|1661.75
#2021-10-27|1666.48
#2021-10-28|1660.53
#2021-10-29|1656.48
#2021-11-01|1684.31
#2021-11-02|1678.95
#2021-11-03|1669.99
#2021-11-04|1699.31
#2021-11-05|1717.11
#2021-11-08|1733.92
#2021-11-09|1735.75
#2021-11-10|1714.76
#2021-11-11|1714.33
#2021-11-12|1730.32
#2021-11-15|1731.58
#2021-11-16|1720.87
#2021-11-17|1703.72
#2021-11-18|1698.48
#2021-11-19|1687.88
#2021-11-22|1664.13
#2021-11-23|1658.35
#2021-11-24|1643.10
#2021-11-25|1648.70
#2021-11-26|1614.44
#2021-11-29|1582.79
#2021-11-30|1566.43
#2021-12-01|1574.95
#2021-12-02|1549.91
#2021-12-03|1587.69
#2021-12-06|1580.11
#2021-12-07|1613.74
#2021-12-08|1635.15
#2021-12-09|1642.45
#2021-12-10|1626.87
#2021-12-13|1609.32
#2021-12-14|1603.72
#2021-12-15|1602.09
#2021-12-16|1617.44
#2021-12-17|1577.64
#2021-12-20|1551.98
#2021-12-21|1566.67
#2021-12-22|1585.08
#2021-12-23|1588.95
#2021-12-24|1594.94
#2021-12-27|1582.07
#2021-12-28|1607.35
#2021-12-29|1595.59
#2021-12-30|1591.05
#2021-12-31|1593.26
#2022-01-03|1593.92
#2022-01-04|1591.92
#2022-01-05|1575.18
#2022-01-06|1529.96
#2022-01-07|1535.51
#2022-01-10|1539.32
#2022-01-11|1532.82
#2022-01-12|1563.63
#2022-01-13|1555.62
#2022-01-14|1534.94
#2022-01-17|1537.08
#2022-01-18|1529.09
#2022-01-19|1507.66
#2022-01-20|1535.51
#2022-01-21|1525.14
#2022-01-24|1499.00
#2022-01-25|1466.81
#2022-01-26|1450.91
#2022-01-27|1392.46
#2022-01-28|1424.98
#2022-01-31|1446.99
#2022-02-01|1463.36
#2022-02-02|1493.55
#2022-02-03|1487.88
#2022-02-04|1505.94
#2022-02-07|1504.05
#2022-02-08|1515.83
#2022-02-09|1529.44
#2022-02-10|1522.30
#2022-02-11|1511.00
#2022-02-14|1499.54
#2022-02-15|1510.82
#2022-02-16|1547.53
#2022-02-17|1539.70
#2022-02-18|1532.29
#2022-02-21|1534.29
#2022-02-22|1509.33
#2022-02-23|1519.79
#2022-02-24|1486.98
#2022-02-25|1508.68
#2022-02-28|1526.23
#2022-03-01|1541.61
#2022-03-02|1526.78
#2022-03-03|1516.76
#2022-03-04|1501.67
#2022-03-07|1454.69
#2022-03-08|1425.85
#2022-03-09|1437.23
#2022-03-10|1481.67
#2022-03-11|1466.25
#2022-03-14|1465.29
#2022-03-15|1463.95
#2022-03-16|1496.41
#2022-03-17|1531.69
#2022-03-18|1529.15
#2022-03-21|1524.98
#2022-03-22|1523.85
#2022-03-23|1543.65
#2022-03-24|1546.09
#2022-03-25|1541.40
#2022-03-28|1523.28
#2022-03-29|1533.68
#2022-03-30|1556.35
#2022-03-31|1553.27
#2022-04-01|1541.66
#2022-04-04|1549.76
#2022-04-05|1553.82
#2022-04-06|1530.76
#2022-04-07|1500.48
#2022-04-08|1491.16
#2022-04-11|1476.66
#2022-04-12|1465.43
#2022-04-13|1486.48
#2022-04-14|1494.47
#2022-04-15|1497.98
#2022-04-18|1469.81
#2022-04-19|1458.03
#2022-04-20|1468.03
#2022-04-21|1460.38
#2022-04-22|1441.95
#2022-04-25|1423.35
#2022-04-26|1432.83
#2022-04-27|1413.03
#2022-04-28|1407.96
#2022-04-29|1421.82
#2022-05-02|1416.32
#2022-05-03|1420.76
#2022-05-04|1415.34
#2022-05-05|1414.46
#2022-05-06|1398.69
#2022-05-09|1359.19
#2022-05-10|1353.55
#2022-05-11|1355.38
#2022-05-12|1327.08
#2022-05-13|1328.89
#2022-05-16|1345.73
#2022-05-17|1344.03
#2022-05-18|1354.49
#2022-05-19|1333.69
#2022-05-20|1352.57
#2022-05-23|1368.09
#2022-05-24|1349.51
#2022-05-25|1326.38
#2022-05-26|1329.06
#2022-05-27|1345.96
#2022-05-30|1380.91
#2022-05-31|1372.92
#2022-06-01|1377.03
#2022-06-02|1358.66
#2022-06-03|1358.78
#2022-06-06|1345.77
#2022-06-07|1319.46
#2022-06-08|1328.82
#2022-06-09|1328.68
#2022-06-10|1312.05
#2022-06-13|1269.34
#2022-06-14|1240.63
#2022-06-15|1214.19
#2022-06-16|1227.85
#2022-06-17|1216.34
#2022-06-20|1213.90
#2022-06-21|1230.09
#2022-06-22|1205.73
#2022-06-23|1201.23
#2022-06-24|1221.89
#2022-06-27|1237.63
#2022-06-28|1235.30
#2022-06-29|1214.37
#2022-06-30|1203.83
#2022-07-01|1198.68
#2022-07-04|1218.04
#2022-07-05|1219.84
#2022-07-06|1214.91
#2022-07-07|1226.90
#2022-07-08|1229.48
#2022-07-11|1226.39
#2022-07-12|1205.72
#2022-07-13|1224.13
#2022-07-14|1211.23
#2022-07-15|1203.81
#2022-07-18|1218.84
#2022-07-19|1220.99
#2022-07-20|1250.41
#2022-07-21|1268.85
#2022-07-22|1284.77
#2022-07-25|1283.28
#2022-07-26|1282.95
#2022-07-27|1267.13
#2022-07-28|1296.34
#2022-07-29|1305.36
#2022-08-01|1316.90
#2022-08-02|1301.62
#2022-08-03|1288.80
#2022-08-04|1306.82
#2022-08-05|1297.25
#2022-08-08|1294.45
#2022-08-09|1303.52
#2022-08-10|1309.13
#2022-08-11|1320.33
#2022-08-12|1319.92
#2022-08-15|1325.10
#2022-08-16|1315.35
#2022-08-17|1313.13
#2022-08-18|1307.48
#2022-08-19|1289.68
#2022-08-22|1273.45
#2022-08-23|1267.56
#2022-08-24|1273.84
#2022-08-25|1291.46
#2022-08-26|1282.64
#2022-08-29|1233.45
#2022-08-30|1251.44
#2022-08-31|1260.67
#2022-09-01|1233.72
#2022-09-02|1231.00
#2022-09-05|1227.30
#2022-09-06|1209.22
#2022-09-07|1190.36
#2022-09-08|1203.12
#2022-09-09|1219.28
#2022-09-12|1226.94
#2022-09-13|1222.99
#2022-09-14|1202.12
#2022-09-15|1185.60
#2022-09-16|1185.29
#2022-09-19|1179.45
#2022-09-20|1186.15
#2022-09-21|1173.62
#2022-09-22|1168.03
#2022-09-23|1143.36
#2022-09-26|1111.08
#2022-09-27|1113.23
#2022-09-28|1095.00
#2022-09-29|1112.28
#2022-09-30|1103.69
#2022-10-03|1099.69
#2022-10-04|1130.66
#2022-10-05|1126.27
#2022-10-06|1133.63
#2022-10-07|1118.19
#2022-10-10|1105.48
#2022-10-11|1081.57
#2022-10-12|1080.76
#2022-10-13|1062.67
#2022-10-14|1089.34
#2022-10-17|1083.78
#2022-10-18|1104.90
#2022-10-19|1103.37
#2022-10-20|1095.08
#2022-10-21|1091.22
#2022-10-24|1101.36
#2022-10-25|1119.08
#2022-10-26|1136.15
#2022-10-27|1136.95
#2022-10-28|1118.87
#2022-10-31|1118.96
#2022-11-01|1129.11
#2022-11-02|1138.09
#2022-11-03|1126.61
#2022-11-04|1116.14
#2022-11-07|1122.27
#2022-11-08|1136.85
#2022-11-09|1125.86
#2022-11-10|1141.41
#2022-11-11|1195.97
#2022-11-14|1186.77
#2022-11-15|1192.33
#2022-11-16|1195.57
#2022-11-17|1192.90
#2022-11-18|1194.48
#2022-11-21|1173.97
#2022-11-22|1178.76
#2022-11-23|1199.23
#2022-11-24|1228.00
#2022-11-25|1222.59
#2022-11-28|1212.89
#2022-11-29|1227.08
#2022-11-30|1221.41
#2022-12-01|1249.75
#2022-12-02|1249.29
#2022-12-05|1240.37
#2022-12-06|1226.06
#2022-12-07|1222.64
#2022-12-08|1221.68
#2022-12-09|1237.45
#2022-12-12|1235.12
#2022-12-13|1249.99
#2022-12-14|1260.86
#2022-12-15|1226.98
#2022-12-16|1213.93
#2022-12-19|1209.82
#2022-12-20|1211.73
#2022-12-21|1209.36
#2022-12-22|1224.98
#2022-12-23|1206.37
#2022-12-26|1209.52
#2022-12-27|1215.98
#2022-12-28|1207.76
#2022-12-29|1215.76
#2022-12-30|1229.27
#2023-01-02|1226.84
#2023-01-03|1231.22
#2023-01-04|1218.55
#2023-01-05|1203.26
#2023-01-06|1208.60
#2023-01-09|1228.81
#2023-01-10|1219.93
#2023-01-11|1232.19
#2023-01-12|1246.07
#2023-01-13|1249.93
#2023-01-16|1241.98
#2023-01-17|1242.83
#2023-01-18|1260.89
#2023-01-19|1259.85
#2023-01-20|1261.11
#2023-01-23|1269.94
#2023-01-24|1278.87
#2023-01-25|1283.39
#2023-01-26|1286.72
#2023-01-27|1289.47
#2023-01-30|1281.59
#2023-01-31|1284.25
#2023-02-01|1283.36
#2023-02-02|1288.50
#2023-02-03|1281.06
#2023-02-06|1258.66
#2023-02-07|1265.84
#2023-02-08|1273.30
#2023-02-09|1282.66
#2023-02-10|1274.76
#2023-02-13|1258.64
#2023-02-14|1268.03
#2023-02-15|1246.46
#2023-02-16|1262.38
#2023-02-17|1256.62
#2023-02-20|1260.90
#2023-02-21|1260.98
#2023-02-22|1251.18
#2023-02-23|1250.57
#2023-02-24|1240.38
#2023-02-27|1229.06
#2023-02-28|1239.10
#2023-03-01|1241.65
#2023-03-02|1234.43
#2023-03-03|1248.57
#2023-03-06|1257.17
#2023-03-07|1264.39
#2023-03-08|1270.68
#2023-03-09|1278.49
#2023-03-10|1280.28
#2023-03-13|1266.60
#2023-03-14|1230.77
#2023-03-15|1240.52
#2023-03-16|1234.28
#2023-03-17|1257.36
#2023-03-20|1241.36
#2023-03-21|1241.69
#2023-03-22|1247.80
#2023-03-23|1270.73
#2023-03-24|1272.60
#2023-03-27|1254.64
#2023-03-28|1259.40
#2023-03-29|1272.43
#2023-03-30|1270.61
#2023-03-31|1279.08
#2023-04-03|1286.63
#2023-04-04|1297.21
#2023-04-05|1290.63
#2023-04-06|1285.80
#2023-04-07|1288.55
#2023-04-10|1281.74
#2023-04-11|1287.03
#2023-04-12|1298.50
#2023-04-13|1317.22
#2023-04-14|1323.25
#2023-04-17|1316.13
#2023-04-18|1325.59
#2023-04-19|1313.66
#2023-04-20|1313.54
#2023-04-21|1304.27
#2023-04-24|1312.95
#2023-04-25|1307.14
#2023-04-26|1313.05
#2023-04-27|1306.16
#2023-04-28|1314.11
#2023-05-01|1308.57
#2023-05-02|1320.49
#2023-05-03|1327.57
#2023-05-04|1334.54
#2023-05-05|1329.94
#2023-05-08|1324.22
#2023-05-09|1325.40
#2023-05-10|1324.77
#2023-05-11|1328.64
#2023-05-12|1327.06
#2023-05-15|1329.12
#2023-05-16|1322.53
#2023-05-17|1325.49
#2023-05-18|1317.93
#2023-05-19|1328.40
#2023-05-22|1320.78
#2023-05-23|1320.30
#2023-05-24|1298.13
#2023-05-25|1282.00
#2023-05-26|1279.95
#2023-05-29|1285.59
#2023-05-30|1297.67
#2023-05-31|1286.98
#2023-06-01|1281.27
#2023-06-02|1298.34
#2023-06-05|1305.66
#2023-06-06|1308.01
#2023-06-07|1303.05
#2023-06-08|1293.72
#2023-06-09|1315.54
#2023-06-12|1323.71
#2023-06-13|1338.26
#2023-06-14|1345.00
#2023-06-15|1339.83
#2023-06-16|1337.50
#2023-06-19|1334.38
#2023-06-20|1336.61
#2023-06-21|1323.48
#2023-06-22|1315.59
#2023-06-23|1292.63
#2023-06-26|1282.87
#2023-06-27|1277.70
#2023-06-28|1285.39
#2023-06-29|1280.56
#2023-06-30|1285.41
#2023-07-03|1301.93
#2023-07-04|1309.32
#2023-07-05|1299.35
#2023-07-06|1285.21
#2023-07-07|1291.52
#2023-07-10|1286.87
#2023-07-11|1309.20
#2023-07-12|1323.59
#2023-07-13|1339.70
#2023-07-14|1346.45
#2023-07-17|1347.70
#2023-07-18|1351.26
#2023-07-19|1348.06
#2023-07-20|1343.34
#2023-07-21|1320.76
#2023-07-24|1323.17
#2023-07-25|1340.68
#2023-07-26|1331.32
#2023-07-27|1341.15
#2023-07-28|1345.73
#2023-07-31|1356.34
#2023-08-01|1343.79
#2023-08-02|1321.83
#2023-08-03|1306.67
#2023-08-04|1319.23
#2023-08-07|1329.97
#2023-08-08|1324.12
#2023-08-09|1321.49
#2023-08-10|1325.32
#2023-08-11|1318.18
#2023-08-14|1304.54
#2023-08-15|1295.43
#2023-08-16|1269.93
#2023-08-17|1270.84
#2023-08-18|1258.04
#2023-08-21|1248.53
#2023-08-22|1256.15
#2023-08-23|1265.97
#2023-08-24|1268.19
#2023-08-25|1261.62
#2023-08-28|1273.60
#2023-08-29|1285.08
#2023-08-30|1290.96
#2023-08-31|1299.07
#2023-09-01|1301.33
#2023-09-04|1301.22
#2023-09-05|1295.17
#2023-09-06|1298.10
#2023-09-07|1291.40
#2023-09-08|1285.83
#2023-09-11|1297.86
#2023-09-12|1297.84
#2023-09-13|1292.63
#2023-09-14|1304.05
#2023-09-15|1305.21
#2023-09-18|1300.94
#2023-09-19|1289.74
#2023-09-20|1282.41
#2023-09-21|1260.81
#2023-09-22|1267.74
#2023-09-25|1269.06
#2023-09-26|1256.33
#2023-09-27|1255.42
#2023-09-28|1242.73
#2023-09-29|1248.73
#2023-10-02|1239.50
#2023-10-03|1223.98
#2023-10-04|1192.40
#2023-10-05|1213.54
#2023-10-06|1217.23
#2023-10-09|1218.20
#2023-10-10|1225.46
#2023-10-11|1226.74
#2023-10-12|1246.82
#2023-10-13|1231.65
#2023-10-16|1212.07
#2023-10-17|1215.44
#2023-10-18|1214.71
#2023-10-19|1201.53
#2023-10-20|1195.45
#2023-10-23|1181.70
#2023-10-24|1197.13
#2023-10-25|1187.51
#2023-10-26|1154.76
#2023-10-27|1172.77
#2023-10-30|1176.04
#2023-10-31|1177.61
#2023-11-01|1199.64
#2023-11-02|1220.59
#2023-11-03|1232.34
#2023-11-06|1251.24
#2023-11-07|1231.51
#2023-11-08|1226.17
#2023-11-09|1226.90
#2023-11-10|1213.78
#2023-11-13|1197.50
#2023-11-14|1184.82
#2023-11-15|1188.75
#2023-11-16|1185.42
#2023-11-17|1182.05
#2023-11-20|1188.90
#2023-11-21|1202.49
#2023-11-22|1193.92
#2023-11-23|1202.89
#2023-11-24|1210.45
#2023-11-27|1206.06
#2023-11-28|1213.63
#2023-11-29|1213.98
#2023-11-30|1214.73
#2023-12-01|1216.33
#2023-12-04|1212.70
#2023-12-05|1207.90
#2023-12-06|1236.93
#2023-12-07|1243.74
#2023-12-08|1243.15
#2023-12-11|1246.49
#2023-12-12|1245.95
#2023-12-13|1252.32
#2023-12-14|1258.83
#2023-12-15|1255.41
#2023-12-18|1242.92
#2023-12-19|1251.47
#2023-12-20|1253.22
#2023-12-21|1251.69
#2023-12-22|1246.26
#2023-12-25|1244.90
#2023-12-26|1239.39
#2023-12-27|1253.99
#2023-12-28|1268.25
#2023-12-29|1272.78
#2024-01-01|1275.34
#2024-01-02|1269.49
#2024-01-03|1256.88
#2024-01-04|1259.62
#2024-01-05|1260.36
#2024-01-08|1257.46
#2024-01-09|1270.21
#2024-01-10|1270.86
#2024-01-11|1274.15
#2024-01-12|1276.04
#2024-01-15|1267.71
#2024-01-16|1246.31
#2024-01-17|1226.09
#2024-01-18|1228.39
#2024-01-19|1226.15
#2024-01-22|1234.54
#2024-01-23|1211.12
#2024-01-24|1219.87
#2024-01-25|1219.64
#2024-01-26|1210.76
#2024-01-29|1206.29
#2024-01-30|1206.83
#2024-01-31|1211.11
#2024-02-01|1212.03
#2024-02-02|1247.83
#2024-02-05|1232.94
#2024-02-06|1236.98
#2024-02-07|1245.69
#2024-02-08|1234.98
#2024-02-09|1239.77
#2024-02-12|1233.67
#2024-02-13|1238.70
#2024-02-14|1243.88
#2024-02-15|1244.13
#2024-02-16|1251.09
#2024-02-19|1250.95
#2024-02-20|1257.89
#2024-02-21|1253.96
#2024-02-22|1249.74
#2024-02-23|1251.02
#2024-02-26|1245.69
#2024-02-27|1236.76
#2024-02-28|1222.43
#2024-02-29|1218.63
#2024-03-01|1219.73
#2024-03-04|1206.80
#2024-03-05|1188.50
#2024-03-06|1189.05
#2024-03-07|1201.38
#2024-03-08|1218.83
#2024-03-11|1220.22
#2024-03-12|1223.39
#2024-03-13|1209.90
#2024-03-14|1208.78
#2024-03-15|1193.13
#2024-03-18|1210.40
#2024-03-19|1203.24
#2024-03-20|1200.32
#2024-03-21|1215.74
#2024-03-22|1225.19
#2024-03-25|1219.70
#2024-03-26|1217.20
#2024-03-27|1233.27
#2024-03-28|1224.50
#2024-03-29|1239.01
#2024-04-01|1235.40
#2024-04-02|1231.81
#2024-04-03|1222.23
#2024-04-04|1228.25
#2024-04-05|1227.58
#2024-04-08|1223.12
#2024-04-09|1231.66
#2024-04-10|1230.81
#2024-04-11|1227.31
#2024-04-12|1223.16
#2024-04-15|1206.78
#2024-04-16|1197.86
#2024-04-17|1181.91
#2024-04-18|1191.36
#2024-04-19|1176.26
#2024-04-22|1185.68
#2024-04-23|1184.74
#2024-04-24|1189.52
#2024-04-25|1172.53
#2024-04-26|1167.33
#2024-04-29|1176.92
#2024-04-30|1179.58
#2024-05-01|1168.09
#2024-05-02|1186.87
#2024-05-03|1200.74
#2024-05-06|1194.36
#2024-05-07|1194.63
#2024-05-08|1176.78
#2024-05-09|1182.19
#2024-05-10|1184.49
#2024-05-13|1174.00
#2024-05-14|1185.35
#2024-05-15|1165.52
#2024-05-16|1170.17
#2024-05-17|1162.17
#2024-05-20|1158.40
#2024-05-21|1154.12
#2024-05-22|1147.28
#2024-05-23|1150.03
#2024-05-24|1137.16
#2024-05-27|1143.19
#2024-05-28|1136.45
#2024-05-29|1121.36
#2024-05-30|1126.15
#2024-05-31|1144.36
#2024-06-03|1159.26
#2024-06-04|1167.18
#2024-06-05|1152.07
#2024-06-06|1146.55
#2024-06-07|1139.77
#2024-06-10|1148.54
#2024-06-11|1144.19
#2024-06-12|1136.08
#2024-06-13|1129.09
#2024-06-14|1137.87
#2024-06-17|1118.65
#2024-06-18|1125.49
#2024-06-19|1126.67
#2024-06-20|1125.52
#2024-06-21|1118.78
#2024-06-24|1116.04
#2024-06-25|1126.72
#2024-06-26|1124.74
#2024-06-27|1125.08
#2024-06-28|1124.38
#2024-07-01|1124.55
#2024-07-02|1115.83
#2024-07-03|1115.39
#2024-07-04|1121.39
#2024-07-05|1119.17
#2024-07-08|1119.17
#2024-07-09|1119.85
#2024-07-10|1119.67
#2024-07-11|1141.67
#2024-07-12|1152.87
#2024-07-15|1152.65
#2024-07-16|1144.74
#2024-07-17|1169.26
#2024-07-18|1151.06
#2024-07-19|1146.89
#2024-07-22|1142.90
#2024-07-23|1152.27
#2024-07-24|1155.23
#2024-07-25|1139.55
#2024-07-26|1139.58
#2024-07-29|1156.40
#2024-07-30|1157.97
#2024-07-31|1192.42
#2024-08-01|1181.95
#2024-08-02|1159.40
#2024-08-05|1079.94
#2024-08-06|1136.45
#2024-08-07|1135.23
#2024-08-08|1139.00
#2024-08-09|1148.85
#2024-08-12|1140.22
#2024-08-13|1156.83
#2024-08-14|1155.36
#2024-08-15|1167.76
#2024-08-16|1186.12
#2024-08-19|1197.04
#2024-08-20|1217.83
#2024-08-21|1219.89
#2024-08-22|1225.10
#2024-08-23|1235.20
#2024-08-26|1244.62
#2024-08-27|1255.85
#2024-08-28|1256.15
#2024-08-29|1243.80
#2024-08-30|1243.90
#2024-09-02|1229.49
#2024-09-03|1250.95
#2024-09-04|1232.06
#2024-09-05|1233.80
#2024-09-06|1239.61
#2024-09-09|1238.15
#2024-09-10|1246.27
#2024-09-11|1236.91
#2024-09-12|1249.19
#2024-09-13|1248.05
#2024-09-16|1250.85
#2024-09-17|1243.07
#2024-09-18|1246.09
#2024-09-19|1250.13
#2024-09-20|1244.69
#2024-09-23|1245.99
#2024-09-24|1247.35
#2024-09-25|1237.60
#2024-09-26|1275.12
#2024-09-27|1298.29
#2024-09-30|1271.50
#2024-10-01|1272.83
#2024-10-02|1240.91
#2024-10-03|1242.78
#2024-10-04|1236.49
#2024-10-07|1251.45
#2024-10-08|1237.42
#2024-10-09|1235.11
#2024-10-10|1239.32
#2024-10-11|1229.77
#2024-10-14|1227.52
#2024-10-15|1231.81
#2024-10-16|1221.39
#2024-10-17|1221.03
#2024-10-18|1228.80
#2024-10-21|1231.30
#2024-10-22|1214.22
#2024-10-23|1195.03
#2024-10-24|1202.59
#2024-10-25|1191.12
#2024-10-28|1197.76
#2024-10-29|1204.22
#2024-10-30|1210.38
#2024-10-31|1216.34
#2024-11-01|1202.00
#2024-11-04|1212.44
#2024-11-05|1223.50
#2024-11-06|1207.04
#2024-11-07|1218.37
#2024-11-08|1213.94
#2024-11-11|1205.66
#2024-11-12|1196.10
#2024-11-13|1190.05
#2024-11-14|1185.21
#2024-11-15|1175.76
#2024-11-18|1167.59
#2024-11-19|1195.67
#2024-11-20|1211.07
#2024-11-21|1206.52
#2024-11-22|1213.18
#2024-11-25|1225.56
#2024-11-26|1238.96
#2024-11-27|1251.37
#2024-11-28|1247.28
#2024-11-29|1270.79
#2024-12-02|1274.00
#2024-12-03|1298.95
#2024-12-04|1282.74
#2024-12-05|1283.82
#2024-12-06|1280.13
#2024-12-09|1277.34
#2024-12-10|1278.81
#2024-12-11|1282.38
#2024-12-12|1293.32
#2024-12-13|1295.66
#2024-12-16|1291.26
#2024-12-17|1286.12
#2024-12-18|1275.82
#2024-12-19|1262.85
#2024-12-20|1250.59
#2024-12-23|1242.92
#2024-12-24|1223.77
#2024-12-25|1225.26
#2024-12-26|1216.77
#2024-12-27|1212.16
#2024-12-30|1204.44
#2024-12-31|1204.88
#2025-01-01|1205.66
#2025-01-02|1205.67
#2025-01-03|1207.89
#2025-01-06|1188.22
#2025-01-07|1195.34
#2025-01-08|1183.11
#2025-01-09|1172.91
#2025-01-10|1168.02
#2025-01-13|1167.92
#2025-01-14|1170.91
#2025-01-15|1185.20
#2025-01-16|1192.56
#2025-01-17|1194.00
#2025-01-20|1207.28
#2025-01-21|1211.86
#2025-01-22|1218.91
#2025-01-23|1202.93
#2025-01-24|1224.85
#2025-01-27|1241.11
#2025-01-28|1245.69
#2025-01-29|1267.12
#2025-01-30|1283.48
#2025-01-31|1261.19
#2025-02-03|1256.17
#2025-02-04|1260.94
#2025-02-05|1285.28
#2025-02-06|1308.14
#2025-02-07|1300.84
#2025-02-10|1307.63
#2025-02-11|1308.92
#2025-02-12|1302.72
#2025-02-13|1313.03
#2025-02-14|1334.68
#2025-02-17|1309.48
#2025-02-18|1311.26
#2025-02-19|1303.93
#2025-02-20|1316.19
#2025-02-21|1321.03
#2025-02-24|1322.27
#2025-02-25|1328.19
#2025-02-26|1318.66
#2025-02-27|1314.64
#2025-02-28|1283.95
#2025-03-03|1298.20
#2025-03-04|1305.24
#2025-03-05|1307.88
#2025-03-06|1330.11
#2025-03-07|1322.47
#2025-03-10|1317.06
#2025-03-11|1301.92
#2025-03-12|1296.76
#2025-03-13|1300.68
#2025-03-14|1297.90
#2025-03-17|1311.58
#2025-03-18|1312.58
#2025-03-19|1318.85
#2025-03-20|1321.06
#2025-03-21|1328.68
#2025-03-24|1312.37
#2025-03-25|1322.19
#2025-03-26|1320.26
#2025-03-27|1328.04
#2025-03-28|1332.98
#2025-03-31|1306.75
#2025-04-01|1318.26
#2025-04-02|1317.29
#2025-04-03|1330.81
#2025-04-04|1344.58
#2025-04-07|1245.75
#2025-04-08|1287.08
#2025-04-09|1282.83
#2025-04-10|1364.94
#2025-04-11|1363.96
#2025-04-14|1371.13
#2025-04-15|1358.73
#2025-04-16|1373.90
#2025-04-17|1377.26
#2025-04-18|1415.66
#2025-04-21|1423.87
#2025-04-22|1435.76
#2025-04-23|1420.37
#2025-04-24|1393.81
#2025-04-25|1388.33
#2025-04-28|1403.83
#2025-04-29|1412.42
#2025-04-30|1429.43
#2025-05-01|1398.75
#2025-05-02|1400.76
#2025-05-05|1403.03
#2025-05-06|1407.71
#2025-05-07|1408.10
#2025-05-08|1394.83
#2025-05-09|1399.51
#2025-05-12|1378.19
#2025-05-13|1376.81
#2025-05-14|1388.11
#2025-05-15|1394.30
#2025-05-16|1418.35
#2025-05-19|1423.51
#2025-05-20|1412.52
#2025-05-21|1422.05
#2025-05-22|1420.76
#2025-05-23|1453.94
#2025-05-26|1465.81
#2025-05-27|1456.80
#2025-05-28|1446.78
#2025-05-29|1451.15
#2025-05-30|1437.65
#2025-06-02|1456.25
#2025-06-03|1446.40
#2025-06-04|1457.64
#2025-06-05|1460.22
#2025-06-06|1449.20
#2025-06-09|1472.00
#2025-06-10|1478.29
#2025-06-11|1471.06
#2025-06-12|1494.13
#2025-06-13|1479.05
#2025-06-16|1496.90
#2025-06-17|1489.12
#2025-06-18|1503.57
#2025-06-19|1495.50
#2025-06-20|1495.07
#2025-06-23|1485.07
#2025-06-24|1517.36
#2025-06-25|1508.10
#2025-06-26|1522.67
#2025-06-27|1533.74
#2025-06-30|1560.41
#2025-07-01|1567.39
#2025-07-02|1550.44
#2025-07-03|1509.72
#2025-07-04|1501.43
#2025-07-07|1492.42
#2025-07-08|1484.68
#2025-07-09|1504.78
#2025-07-10|1505.25
#2025-07-11|1505.34
#2025-07-14|1500.77
#2025-07-15|1490.92
#2025-07-16|1520.61
#2025-07-17|1530.19
#2025-07-18|1544.13
#2025-07-21|1555.48
#2025-07-22|1563.81
#2025-07-23|1566.50
#2025-07-24|1564.61
#2025-07-25|1548.60
#2025-07-28|1516.90
#2025-07-29|1515.07
#2025-07-30|1509.04
#2025-07-31|1507.27
#2025-08-01|1533.41
#2025-08-04|1543.14
#2025-08-05|1551.73
#2025-08-06|1551.75
#2025-08-07|1568.51
#2025-08-08|1573.29
#2025-08-11|1577.53
#2025-08-12|1584.40
#2025-08-13|1593.64
#2025-08-14|1590.33
#2025-08-15|1579.38
#2025-08-18|1594.18
#2025-08-19|1606.15
#2025-08-20|1594.77
#2025-08-21|1587.08
#2025-08-22|1601.08
#2025-08-25|1602.01
#2025-08-26|1586.24
#2025-08-27|1581.51
#2025-08-28|1571.94
#2025-08-29|1567.49
#2025-09-01|1575.98
#2025-09-02|1562.86
#2025-09-03|1558.47
#2025-09-04|1553.54
#2025-09-05|1571.33
#2025-09-08|1573.68
#2025-09-09|1589.79
#2025-09-10|1606.12
#2025-09-11|1603.11
#2025-09-12|1605.52
#2025-09-15|1601.56
#2025-09-16|1610.53
#2025-09-17|1610.86
#2025-09-18|1601.86
#2025-09-19|1597.19
#2025-09-22|1588.06
#2025-09-23|1584.73
#2025-09-24|1577.19
#2025-09-25|1570.20
#2025-09-26|1573.12
#2025-09-29|1571.39
#2025-09-30|1581.58
#2025-10-01|1589.61
#2025-10-02|1565.84
#2025-10-03|1561.88
#2025-10-06|1566.60
#2025-10-07|1552.11
#2025-10-08|1544.32
#2025-10-09|1545.52
#2025-10-10|1519.63
#2025-10-13|1522.64
#2025-10-14|1503.62
#2025-10-15|1519.44
#2025-10-16|1512.23
#2025-10-17|1478.26
#2025-10-20|1499.85
#2025-10-21|1504.05
#2025-10-22|1506.16
#2025-10-23|1506.23
#2025-10-24|1496.88
#2025-10-27|1517.89
#2025-10-28|1513.76
#2025-10-29|1497.40
#2025-10-30|1489.63
#2025-10-31|1501.11
#2025-11-03|1507.32
#2025-11-04|1504.00
#2025-11-05|1494.03
#2025-11-06|1488.27
#2025-11-07|1469.72
#2025-11-10|1487.78
#2025-11-11|1463.64
#2025-11-12|1470.23
#2025-11-13|1484.30
#2025-11-14|1467.37
#2025-11-17|1466.86
#2025-11-18|1436.05
#2025-11-19|1429.83
#2025-11-20|1424.57
#2025-11-21|1450.50
#2025-11-24|1453.51
#2025-11-25|1449.43
#2025-11-26|1467.84
#2025-11-27|1476.13
#2025-11-28|1477.31
#2025-12-01|1472.20
#2025-12-02|1451.09
#2025-12-03|1441.87
#2025-12-04|1445.64
#2025-12-05|1434.35
#2025-12-08|1438.33
#2025-12-09|1424.15
#2025-12-10|1420.34
#2025-12-11|1402.37
#2025-12-12|1433.63
#2025-12-15|1442.16
#2025-12-16|1442.96
#2025-12-17|1435.83
#2025-12-18|1435.36
#2025-12-19|1428.94
#2025-12-22|1417.89
#2025-12-23|1433.91
#2025-12-24|1436.54
#2025-12-25|1445.81
#2025-12-26|1438.60
#2025-12-29|1437.84
#2025-12-30|1433.03
#2025-12-31|1433.67
#2026-01-01|1433.59
#2026-01-02|1442.71
#2026-01-05|1437.12
#2026-01-06|1449.96
#2026-01-07|1439.83
#2026-01-08|1441.75
#2026-01-09|1438.62
#2026-01-12|1441.92
#2026-01-13|1435.66
#2026-01-14|1426.57
#2026-01-15|1433.39
#2026-01-16|1434.93
#2026-01-19|1436.30
#2026-01-20|1432.70
#2026-01-21|1420.51
#2026-01-22|1428.38
#2026-01-23|1449.74
#2026-01-26|1472.19
#2026-01-27|1460.32
#2026-01-28|1456.21
#2026-01-29|1451.86
#2026-01-30|1449.12
#2026-02-02|1419.70
#2026-02-03|1430.41
#2026-02-04|1400.56
#2026-02-05|1402.36
#2026-02-06|1370.40
#2026-02-09|1414.63
#2026-02-10|1451.10
#2026-02-11|1460.81
#2026-02-12|1452.38
#2026-02-13|1439.49
#2026-02-16|1431.76
#2026-02-17|1416.44
#2026-02-18|1407.33
#2026-02-19|1403.10
#2026-02-20|1387.98
#2026-02-23|1394.44
#2026-02-24|1370.84
#2026-02-25|1371.32
#2026-02-26|1386.59
#2026-02-27|1395.77
#2026-03-02|1366.32
#2026-03-03|1323.84
#2026-03-04|1304.19
#2026-03-05|1313.15
#2026-03-06|1342.91
#2026-03-09|1325.52
#2026-03-10|1341.46
#2026-03-11|1334.97
#2026-03-12|1314.04
#2026-03-13|1308.84
#2026-03-16|1300.38
#2026-03-17|1320.95
#2026-03-18|1327.21
#2026-03-19|1304.65
#2026-03-20|1293.36
#2026-03-23|1257.91
#2026-03-24|1280.21
#2026-03-25|1297.79
#2026-03-26|1292.77
#2026-03-27|1300.96
#2026-03-30|1280.73
#2026-03-31|1284.93
#2026-04-01|1314.60
#2026-04-02|1283.70
#2026-04-03|1293.12
#2026-04-06|1297.22
#2026-04-07|1290.06
#2026-04-08|1326.07
#2026-04-09|1306.97
#2026-04-10|1299.70